History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-02-09 2021-02-05 0.260 0 +0
2021-02-08 2021-02-04 0.260 0 -2,478,076
2020-07-29 2020-07-27 0.260 2,478,076 +360,000 0.48% 644,300
2020-07-15 2020-07-13 0.260 2,118,076 +4,500 0.41% 550,700
2020-05-29 2020-05-27 0.260 2,113,576 -90 0.41% 549,530
2019-09-10 2019-09-06 0.260 2,113,666 +5,000 0.41% 549,553
2019-07-02 2019-06-27 0.255 2,108,666 -580,000 0.41% 537,710
2019-06-21 2019-06-19 0.270 2,688,666 -200,000 0.52% 725,940
2019-06-11 2019-06-06 0.285 2,888,666 -1 0.56% 823,270
2019-06-10 2019-06-05 0.300 2,888,667 -4 0.56% 866,600
2019-06-03 2019-05-30 0.295 2,888,671 +15,000 0.56% 852,158
2019-05-31 2019-05-29 0.315 2,873,671 -10,000 0.56% 905,206
2019-05-15 2019-05-10 0.300 2,883,671 -5,000 0.56% 865,101
2019-05-14 2019-05-09 0.310 2,888,671 -1,300 0.56% 895,488
2019-05-02 2019-04-29 0.325 2,889,971 -50,000 0.56% 939,241
2019-04-30 2019-04-26 0.315 2,939,971 +100,000 0.57% 926,091
2019-04-29 2019-04-25 0.370 2,839,971 -300 0.55% 1,050,789
2019-04-26 2019-04-24 0.410 2,840,271 +50,000 0.55% 1,164,511
2019-04-25 2019-04-23 0.520 2,790,271 -1 0.54% 1,450,941
2019-04-17 2019-04-15 0.480 2,790,272 -25,000 0.54% 1,339,331
2019-04-12 2019-04-10 0.460 2,815,272 +50,000 0.55% 1,295,025
2019-04-10 2019-04-08 0.460 2,765,272 -1,000 0.54% 1,272,025
2019-04-09 2019-04-04 0.480 2,766,272 +150,000 0.54% 1,327,811
2019-04-03 2019-04-01 0.480 2,616,272 -50,002 0.51% 1,255,811
2019-04-01 2019-03-28 0.460 2,666,274 -50,000 0.52% 1,226,486
2019-03-29 2019-03-27 0.480 2,716,274 -25,000 0.53% 1,303,812
2019-03-22 2019-03-20 0.440 2,741,274 +95,000 0.53% 1,206,161
2019-03-15 2019-03-13 0.520 2,646,274 -100,000 0.51% 1,376,062
2019-03-14 2019-03-12 0.520 2,746,274 -66,500 0.53% 1,428,062
2019-03-12 2019-03-08 0.500 2,812,774 -10,000 0.55% 1,406,387
2019-03-11 2019-03-07 0.520 2,822,774 +46,500 0.55% 1,467,842
2019-03-08 2019-03-06 0.440 2,776,274 +100,000 0.54% 1,221,561
2019-03-07 2019-03-05 0.460 2,676,274 -51,000 0.52% 1,231,086
2019-03-06 2019-03-04 0.440 2,727,274 -10,000 0.53% 1,200,001
2019-03-05 2019-03-01 0.460 2,737,274 -50,000 0.53% 1,259,146
2019-03-04 2019-02-28 0.440 2,787,274 -29,500 0.54% 1,226,401
2019-03-01 2019-02-27 0.440 2,816,774 +67,000 0.55% 1,239,381
2019-02-26 2019-02-22 0.400 2,749,774 -14,000 0.53% 1,099,910
2019-02-22 2019-02-20 0.400 2,763,774 -11,000 0.54% 1,105,510
2019-02-21 2019-02-19 0.400 2,774,774 -200,000 0.54% 1,109,910
2019-02-20 2019-02-18 0.420 2,974,774 +200,000 0.58% 1,249,405
2019-02-19 2019-02-15 0.380 2,774,774 -80,000 0.54% 1,054,414
2019-02-18 2019-02-14 0.380 2,854,774 +100,000 0.55% 1,084,814
2019-02-15 2019-02-13 0.400 2,754,774 -150,000 0.54% 1,101,910
2019-02-13 2019-02-11 0.400 2,904,774 -50,000 0.56% 1,161,910
2019-02-08 2019-01-31 0.400 2,954,774 +50,000 0.57% 1,181,910
2019-01-30 2019-01-28 0.380 2,904,774 -100,000 0.56% 1,103,814
2019-01-25 2019-01-23 0.400 3,004,774 -100,000 0.58% 1,201,910
2019-01-17 2019-01-15 0.400 3,104,774 -100,000 0.60% 1,241,910
2019-01-07 2019-01-03 0.360 3,204,774 -100,000 0.62% 1,153,719
2018-12-05 2018-12-03 0.440 3,304,774 +50,000 0.64% 1,454,101
2018-12-04 2018-11-30 0.460 3,254,774 -121,500 0.63% 1,497,196
2018-12-03 2018-11-29 0.440 3,376,274 +165,000 0.66% 1,485,561
2018-11-30 2018-11-28 0.560 3,211,274 -101,000 0.62% 1,798,313
2018-11-23 2018-11-21 0.360 3,312,274 -8,100 0.64% 1,192,419
2018-11-12 2018-11-08 0.360 3,320,374 +200,000 0.64% 1,195,335
2018-11-09 2018-11-07 0.360 3,120,374 -250,000 0.61% 1,123,335
2018-11-07 2018-11-05 0.360 3,370,374 -190,000 0.65% 1,213,335
2018-11-06 2018-11-02 0.360 3,560,374 +100,000 0.69% 1,281,735
2018-11-05 2018-11-01 0.380 3,460,374 -100,000 0.67% 1,314,942
2018-10-19 2018-10-16 0.380 3,560,374 +347,000 0.69% 1,352,942
2018-10-15 2018-10-11 0.360 3,213,374 -100,000 0.62% 1,156,815
2018-10-12 2018-10-10 0.380 3,313,374 -150,000 0.64% 1,259,082
2018-10-10 2018-10-08 0.380 3,463,374 -3,000 0.67% 1,316,082
2018-10-09 2018-10-05 0.380 3,466,374 +200,000 0.67% 1,317,222
2018-10-08 2018-10-04 0.380 3,266,374 +105,000 0.63% 1,241,222
2018-10-04 2018-10-02 0.420 3,161,374 +50,000 0.61% 1,327,777
2018-10-03 2018-09-28 0.400 3,111,374 +75,000 0.60% 1,244,550
2018-10-02 2018-09-27 0.380 3,036,374 +215,000 0.59% 1,153,822
2018-09-28 2018-09-26 0.400 2,821,374 -11,500 0.55% 1,128,550
2018-09-27 2018-09-24 0.420 2,832,874 -25,000 0.55% 1,189,807
2018-09-26 2018-09-21 0.440 2,857,874 +50,000 0.56% 1,257,465
2018-09-24 2018-09-20 0.460 2,807,874 +110,000 0.55% 1,291,622
2018-09-21 2018-09-19 0.460 2,697,874 -5,000 0.52% 1,241,022
2018-09-19 2018-09-17 0.500 2,702,874 +30,000 0.52% 1,351,437
2018-09-13 2018-09-11 0.580 2,672,874 +231,000 0.52% 1,550,267
2018-09-12 2018-09-10 0.600 2,441,874 -110,000 0.47% 1,465,124
2018-09-10 2018-09-06 0.540 2,551,874 -1,500 0.50% 1,378,012
2018-09-07 2018-09-05 0.580 2,553,374 -408,680 0.50% 1,480,957
2018-08-22 2018-08-20 0.700 2,962,054 +175,000 0.58% 2,073,438
2018-08-21 2018-08-17 0.720 2,787,054 +10,000 0.54% 2,006,679
2018-08-14 2018-08-10 0.820 2,777,054 +25,000 0.54% 2,277,184
2018-08-08 2018-08-06 0.720 2,752,054 +15,000 0.53% 1,981,479
2018-08-07 2018-08-03 0.740 2,737,054 -40,000 0.53% 2,025,420
2018-08-03 2018-08-01 0.820 2,777,054 +15,000 0.54% 2,277,184
2018-07-27 2018-07-25 0.840 2,762,054 +35,000 0.54% 2,320,125
2018-07-09 2018-07-05 0.980 2,727,054 -11,000 0.53% 2,672,513
2018-07-06 2018-07-04 1.000 2,738,054 -22,500 0.53% 2,738,054
2018-07-05 2018-07-03 1.000 2,760,554 +95,000 0.54% 2,760,554
2018-07-04 2018-06-29 1.060 2,665,554 +66,500 0.52% 2,825,487
2018-07-03 2018-06-28 1.120 2,599,054 +37,000 0.50% 2,910,940
2018-06-29 2018-06-27 1.200 2,562,054 +32,000 0.50% 3,074,465
2018-06-28 2018-06-26 1.280 2,530,054 +5,000 0.49% 3,238,469
2018-06-27 2018-06-25 1.380 2,525,054 +144,500 0.49% 3,484,575
2018-06-26 2018-06-22 1.440 2,380,554 +90,000 0.46% 3,427,998
2018-06-25 2018-06-21 1.420 2,290,554 -2,000 0.44% 3,252,587
2018-06-22 2018-06-20 1.440 2,292,554 +50,000 0.45% 3,301,278
2018-06-21 2018-06-19 1.420 2,242,554 +48,000 0.44% 3,184,427
2018-06-19 2018-06-14 1.480 2,194,554 +80,000 0.43% 3,247,940
2018-06-12 2018-06-08 1.500 2,114,554 +18,500 0.41% 3,171,831
2018-06-11 2018-06-07 1.500 2,096,054 +158,000 0.41% 3,144,081
2018-06-08 2018-06-06 1.520 1,938,054 +136,500 0.38% 2,945,842
2018-06-07 2018-06-05 1.500 1,801,554 +42,000 0.35% 2,702,331
2018-06-06 2018-06-04 1.500 1,759,554 +20,000 0.34% 2,639,331
2018-06-05 2018-06-01 1.500 1,739,554 +25,000 0.34% 2,609,331
2018-05-31 2018-05-29 1.460 1,714,554 -25,000 0.33% 2,503,249
2018-05-21 2018-05-17 1.500 1,739,554 +15,000 0.34% 2,609,331
2018-05-18 2018-05-16 1.520 1,724,554 +20,000 0.33% 2,621,322
2018-05-16 2018-05-14 1.600 1,704,554 +45,000 0.33% 2,727,286
2018-05-10 2018-05-08 1.540 1,659,554 -4,000 0.32% 2,555,713
2018-05-07 2018-05-03 1.600 1,663,554 +106,500 0.32% 2,661,686
2018-05-02 2018-04-27 1.460 1,557,054 +5,000 0.30% 2,273,299
2018-04-30 2018-04-26 1.460 1,552,054 -3,000 0.30% 2,265,999
2018-04-27 2018-04-25 1.460 1,555,054 +25,000 0.30% 2,270,379
2018-04-25 2018-04-23 1.460 1,530,054 +15,000 0.30% 2,233,879
2018-04-20 2018-04-18 1.560 1,515,054 -5,000 0.29% 2,363,484
2018-04-18 2018-04-16 1.540 1,520,054 -10,000 0.30% 2,340,883
2018-04-17 2018-04-13 1.600 1,530,054 +5,000 0.30% 2,448,086
2018-04-04 2018-03-29 1.700 1,525,054 +10,000 0.30% 2,592,592
2018-04-03 2018-03-28 1.680 1,515,054 +10,000 0.29% 2,545,291
2018-03-27 2018-03-23 1.780 1,505,054 -5,500 0.29% 2,678,996
2018-03-26 2018-03-22 1.800 1,510,554 +22,500 0.29% 2,718,997
2018-03-16 2018-03-14 1.860 1,488,054 -25,000 0.29% 2,767,780
2018-03-14 2018-03-12 1.860 1,513,054 -5,000 0.29% 2,814,280
2018-03-12 2018-03-08 1.860 1,518,054 +10,000 0.29% 2,823,580
2018-03-08 2018-03-06 1.860 1,508,054 -5,000 0.29% 2,804,980
2018-03-06 2018-03-02 1.840 1,513,054 -18,500 0.29% 2,784,019
2018-03-05 2018-03-01 1.880 1,531,554 -18,000 0.30% 2,879,322
2018-03-01 2018-02-27 1.920 1,549,554 +7,500 0.30% 2,975,144
2018-02-23 2018-02-21 1.920 1,542,054 -15,000 0.30% 2,960,744
2018-02-21 2018-02-15 1.820 1,557,054 +5,000 0.30% 2,833,838
2018-02-13 2018-02-09 1.800 1,552,054 +1,500 0.30% 2,793,697
2018-02-08 2018-02-06 1.960 1,550,554 -28,500 0.30% 3,039,086
2018-02-07 2018-02-05 2.040 1,579,054 +19,500 0.31% 3,221,270
2018-01-25 2018-01-23 2.300 1,559,554 +5,000 0.30% 3,586,974
2018-01-24 2018-01-22 2.240 1,554,554 +15,000 0.30% 3,482,201
2018-01-23 2018-01-19 2.260 1,539,554 -5,000 0.30% 3,479,392
2018-01-17 2018-01-15 2.380 1,544,554 -120,000 0.30% 3,676,039
2018-01-16 2018-01-12 2.400 1,664,554 -40,000 0.32% 3,994,930
2018-01-12 2018-01-10 2.420 1,704,554 +31,500 0.33% 4,125,021
2018-01-11 2018-01-09 2.380 1,673,054 -36,500 0.32% 3,981,869
2018-01-10 2018-01-08 2.360 1,709,554 -10,000 0.33% 4,034,547
2018-01-09 2018-01-05 2.340 1,719,554 -12,000 0.33% 4,023,756
2018-01-08 2018-01-04 2.240 1,731,554 -3,000 0.34% 3,878,681
2018-01-05 2018-01-03 2.180 1,734,554 -5,500 0.34% 3,781,328
2018-01-04 2018-01-02 2.120 1,740,054 +23,000 0.34% 3,688,914
2018-01-02 2017-12-28 2.040 1,717,054 -15,000 0.33% 3,502,790
2017-12-22 2017-12-20 2.060 1,732,054 -10,000 0.34% 3,568,031
2017-12-18 2017-12-14 2.000 1,742,054 -14,000 0.34% 3,484,108
2017-12-15 2017-12-13 1.940 1,756,054 -5,000 0.34% 3,406,745
2017-12-13 2017-12-11 1.940 1,761,054 -10,000 0.34% 3,416,445
2017-12-12 2017-12-08 1.920 1,771,054 -7,500 0.34% 3,400,424
2017-12-11 2017-12-07 1.860 1,778,554 +15,000 0.35% 3,308,110
2017-12-08 2017-12-06 1.880 1,763,554 +30,000 0.34% 3,315,482
2017-11-30 2017-11-28 2.080 1,733,554 +70,000 0.34% 3,605,792
2017-11-29 2017-11-27 2.220 1,663,554 +10,000 0.32% 3,693,090
2017-11-27 2017-11-23 2.200 1,653,554 +34,500 0.32% 3,637,819
2017-11-22 2017-11-20 2.220 1,619,054 -10,000 0.31% 3,594,300
2017-11-21 2017-11-17 2.200 1,629,054 +5,000 0.32% 3,583,919
2017-11-20 2017-11-16 2.220 1,624,054 -73,500 0.32% 3,605,400
2017-11-17 2017-11-15 2.240 1,697,554 +15,000 0.33% 3,802,521
2017-11-16 2017-11-14 2.300 1,682,554 -9,000 0.33% 3,869,874
2017-11-15 2017-11-13 2.200 1,691,554 +150,000 0.33% 3,721,419
2017-11-14 2017-11-10 2.500 1,541,554 +96,000 0.30% 3,853,885
2017-11-13 2017-11-09 2.520 1,445,554 -110,500 0.28% 3,642,796
2017-11-10 2017-11-08 2.040 1,556,054 +5,000 0.30% 3,174,350
2017-11-08 2017-11-06 1.920 1,551,054 -5,000 0.30% 2,978,024
2017-11-06 2017-11-02 1.960 1,556,054 +5,000 0.30% 3,049,866
2017-11-03 2017-11-01 1.940 1,551,054 -25,000 0.30% 3,009,045
2017-10-30 2017-10-26 1.940 1,576,054 +5,000 0.31% 3,057,545
2017-10-27 2017-10-25 1.980 1,571,054 -3,000 0.31% 3,110,687
2017-10-25 2017-10-23 1.980 1,574,054 -3,500 0.31% 3,116,627
2017-10-23 2017-10-19 2.000 1,577,554 -20,000 0.31% 3,155,108
2017-10-18 2017-10-16 2.020 1,597,554 +17,500 0.31% 3,227,059
2017-10-17 2017-10-13 2.000 1,580,054 -2,500 0.31% 3,160,108
2017-10-12 2017-10-10 2.060 1,582,554 -10,000 0.31% 3,260,061
2017-10-11 2017-10-09 2.060 1,592,554 -5,000 0.31% 3,280,661
2017-10-10 2017-10-06 2.020 1,597,554 -17,500 0.31% 3,227,059
2017-10-09 2017-10-04 2.020 1,615,054 -34,500 0.31% 3,262,409
2017-09-29 2017-09-27 2.080 1,649,554 +5,000 0.32% 3,431,072
2017-09-25 2017-09-21 2.100 1,644,554 -46,500 0.32% 3,453,563
2017-09-22 2017-09-20 2.000 1,691,054 -10,000 0.33% 3,382,108
2017-09-20 2017-09-18 2.040 1,701,054 +8,500 0.33% 3,470,150
2017-09-19 2017-09-15 1.980 1,692,554 +5,000 0.33% 3,351,257
2017-09-15 2017-09-13 1.900 1,687,554 -5,000 0.33% 3,206,353
2017-09-14 2017-09-12 1.880 1,692,554 +30,000 0.33% 3,182,002
2017-09-13 2017-09-11 1.980 1,662,554 -13,500 0.32% 3,291,857
2017-09-12 2017-09-08 1.960 1,676,054 -5,000 0.33% 3,285,066
2017-09-11 2017-09-07 1.980 1,681,054 -186,000 0.33% 3,328,487
2017-09-08 2017-09-06 2.040 1,867,054 -1,012,500 0.36% 3,808,790
2017-09-07 2017-09-05 1.980 2,879,554 +477,500 0.56% 5,701,517
2017-09-06 2017-09-04 1.940 2,402,054 +559,500 0.47% 4,659,985
2017-09-05 2017-09-01 2.020 1,842,554 +377,500 0.36% 3,721,959
2017-09-04 2017-08-31 2.040 1,465,054 +48,000 0.28% 2,988,710
2017-09-01 2017-08-30 2.040 1,417,054 +2,500 0.28% 2,890,790
2017-08-29 2017-08-25 2.040 1,414,554 +5,000 0.27% 2,885,690
2017-08-28 2017-08-24 2.060 1,409,554 +2,500 0.27% 2,903,681
2017-08-22 2017-08-18 2.140 1,407,054 -5,000 0.27% 3,011,096
2017-08-16 2017-08-14 2.200 1,412,054 +9,000 0.27% 3,106,519
2017-08-15 2017-08-11 2.200 1,403,054 -30,000 0.27% 3,086,719
2017-08-14 2017-08-10 2.200 1,433,054 +38,000 0.28% 3,152,719
2017-08-08 2017-08-04 2.320 1,395,054 -7,500 0.27% 3,236,525
2017-08-07 2017-08-03 2.360 1,402,554 +17,000 0.27% 3,310,027
2017-08-04 2017-08-02 2.380 1,385,554 +500 0.27% 3,297,619
2017-08-03 2017-08-01 2.260 1,385,054 +25,000 0.27% 3,130,222
2017-07-31 2017-07-27 2.120 1,360,054 +25,000 0.26% 2,883,314
2017-07-28 2017-07-26 2.140 1,335,054 -3,000 0.26% 2,857,016
2017-07-27 2017-07-25 2.140 1,338,054 +13,000 0.26% 2,863,436
2017-07-24 2017-07-20 2.080 1,325,054 +10,000 0.26% 2,756,112
2017-07-21 2017-07-19 2.120 1,315,054 -15,000 0.26% 2,787,914
2017-07-20 2017-07-18 2.120 1,330,054 -10,000 0.26% 2,819,714
2017-07-19 2017-07-17 2.160 1,340,054 +2,000 0.26% 2,894,517
2017-07-18 2017-07-14 2.240 1,338,054 -5,000 0.26% 2,997,241
2017-07-17 2017-07-13 2.260 1,343,054 -500 0.26% 3,035,302
2017-07-14 2017-07-12 2.260 1,343,554 -23,000 0.26% 3,036,432
2017-07-13 2017-07-11 2.300 1,366,554 +3,000 0.27% 3,143,074
2017-07-11 2017-07-07 2.300 1,363,554 +13,500 0.26% 3,136,174
2017-07-10 2017-07-06 2.280 1,350,054 -18,500 0.26% 3,078,123
2017-07-06 2017-07-04 2.240 1,368,554 +59,000 0.27% 3,065,561
2017-07-05 2017-07-03 2.660 1,309,554 +42,500 0.25% 3,483,414
2017-07-04 2017-06-30 2.980 1,267,054 +24,000 0.25% 3,775,821
2017-07-03 2017-06-29 3.020 1,243,054 +13,000 0.24% 3,754,023
2017-06-29 2017-06-27 3.020 1,230,054 +20,000 0.24% 3,714,763
2017-06-28 2017-06-26 3.100 1,210,054 +32,500 0.24% 3,751,167
2017-06-27 2017-06-23 2.920 1,177,554 +10,000 0.23% 3,438,458
2017-06-26 2017-06-22 2.880 1,167,554 +50,000 0.23% 3,362,556
2017-06-21 2017-06-19 2.920 1,117,554 +500 0.22% 3,263,258
2017-06-20 2017-06-16 2.900 1,117,054 +20,000 0.22% 3,239,457
2017-06-16 2017-06-14 2.980 1,097,054 -65,000 0.21% 3,269,221
2017-06-15 2017-06-13 3.060 1,162,054 +60,000 0.23% 3,555,885
2017-06-14 2017-06-12 2.900 1,102,054 +1,500 0.21% 3,195,957
2017-06-09 2017-06-07 2.900 1,100,554 -5,000 0.21% 3,191,607
2017-06-08 2017-06-06 2.900 1,105,554 -1,500 0.21% 3,206,107
2017-06-07 2017-06-05 2.900 1,107,054 +10,500 0.21% 3,210,457
2017-06-06 2017-06-02 3.060 1,096,554 +20,000 0.21% 3,355,455
2017-06-05 2017-06-01 3.080 1,076,554 +10,000 0.21% 3,315,786
2017-05-29 2017-05-25 3.300 1,066,554 +5,500 0.21% 3,519,628
2017-05-25 2017-05-23 3.320 1,061,054 +5,000 0.21% 3,522,699
2017-05-23 2017-05-19 3.260 1,056,054 +7,500 0.21% 3,442,736
2017-05-22 2017-05-18 3.180 1,048,554 +8,000 0.20% 3,334,402
2017-05-19 2017-05-17 3.360 1,040,554 -5,000 0.20% 3,496,261
2017-05-18 2017-05-16 3.240 1,045,554 +6,500 0.20% 3,387,595
2017-05-17 2017-05-15 3.460 1,039,054 +36,000 0.20% 3,595,127
2017-05-16 2017-05-12 3.900 1,003,054 +14,000 0.19% 3,911,911
2017-05-15 2017-05-11 4.200 989,054 +500 0.19% 4,154,027
2017-05-12 2017-05-10 4.120 988,554 +5,573 0.19% 4,072,842
2017-05-11 2017-05-09 4.080 982,981 +7,500 0.19% 4,010,562
2017-05-10 2017-05-08 4.160 975,481 +10,000 0.19% 4,058,001
2017-05-09 2017-05-05 4.200 965,481 -11,000 0.19% 4,055,020
2017-05-08 2017-05-04 4.240 976,481 +4,000 0.19% 4,140,279
2017-05-04 2017-04-28 4.080 972,481 +3,500 0.19% 3,967,722
2017-05-02 2017-04-27 4.100 968,981 +1,500 0.19% 3,972,822
2017-04-28 2017-04-26 4.060 967,481 +11,940 0.19% 3,927,973
2017-04-26 2017-04-24 4.160 955,541 -2,000 0.19% 3,975,051
2017-04-25 2017-04-21 4.060 957,541 +25,000 0.19% 3,887,616
2017-04-20 2017-04-18 4.040 932,541 +15,000 0.18% 3,767,466
2017-04-13 2017-04-11 4.240 917,541 +17,000 0.18% 3,890,374
2017-04-12 2017-04-10 4.220 900,541 +5,500 0.17% 3,800,283
2017-04-11 2017-04-07 4.260 895,041 +12,500 0.17% 3,812,875
2017-04-10 2017-04-06 4.300 882,541 +60,000 0.17% 3,794,926
2017-04-07 2017-04-05 4.460 822,541 -40,000 0.16% 3,668,533
2017-04-05 2017-03-31 4.120 862,541 +47,000 0.17% 3,553,669
2017-04-03 2017-03-30 4.360 815,541 -38,000 0.16% 3,555,759
2017-03-31 2017-03-29 4.380 853,541 +20,000 0.17% 3,738,510
2017-03-30 2017-03-28 4.480 833,541 +7,000 0.16% 3,734,264
2017-03-29 2017-03-27 4.540 826,541 +1,500 0.16% 3,752,496
2017-03-28 2017-03-24 4.860 825,041 +73,500 0.16% 4,009,699
2017-03-27 2017-03-23 4.840 751,541 +2,500 0.15% 3,637,458
2017-03-24 2017-03-22 4.720 749,041 +44,500 0.15% 3,535,474
2017-03-23 2017-03-21 4.500 704,541 -54,000 0.14% 3,170,435
2017-03-22 2017-03-20 4.400 758,541 +54,000 0.15% 3,337,580
2017-03-21 2017-03-17 4.400 704,541 -22,000 0.14% 3,099,980
2017-03-17 2017-03-15 4.300 726,541 -15,000 0.14% 3,124,126
2017-03-16 2017-03-14 4.380 741,541 +52,500 0.14% 3,247,950
2017-03-15 2017-03-13 4.460 689,041 +2,500 0.13% 3,073,123
2017-03-14 2017-03-10 4.440 686,541 +15,000 0.13% 3,048,242
2017-03-13 2017-03-09 4.480 671,541 -500 0.13% 3,008,504
2017-03-10 2017-03-08 4.540 672,041 +177,000 0.13% 3,051,066
2017-03-09 2017-03-07 4.540 495,041 +15,500 0.10% 2,247,486
2017-03-08 2017-03-06 4.500 479,541 +5,000 0.09% 2,157,935
2017-03-07 2017-03-03 4.740 474,541 -48,000 0.09% 2,249,324
2017-03-06 2017-03-02 4.600 522,541 -64,000 0.10% 2,403,689
2017-03-03 2017-03-01 4.200 586,541 +5,000 0.11% 2,463,472
2017-03-02 2017-02-28 4.200 581,541 -46,000 0.11% 2,442,472
2017-03-01 2017-02-27 4.060 627,541 +7,500 0.12% 2,547,816
2017-02-27 2017-02-23 3.620 620,041 -8,000 0.12% 2,244,548
2017-02-23 2017-02-21 3.660 628,041 +7,500 0.12% 2,298,630
2017-02-22 2017-02-20 3.780 620,541 +2,500 0.12% 2,345,645
2017-02-21 2017-02-17 3.540 618,041 +2,500 0.12% 2,187,865
2017-02-20 2017-02-16 3.400 615,541 +6,000 0.12% 2,092,839
2017-02-16 2017-02-14 3.460 609,541 -14,000 0.12% 2,109,012
2017-02-15 2017-02-13 3.620 623,541 +5,000 0.12% 2,257,218
2017-02-14 2017-02-10 3.460 618,541 +27,000 0.12% 2,140,152
2017-02-13 2017-02-09 3.640 591,541 -2,000 0.11% 2,153,209
2017-02-10 2017-02-08 3.640 593,541 -24,000 0.12% 2,160,489
2017-02-08 2017-02-06 3.780 617,541 +8,000 0.12% 2,334,305
2017-02-07 2017-02-03 3.920 609,541 +304,771 0.12% 2,389,401
2017-01-25 2017-01-23 3.950 304,770 +12,000 0.12% 1,203,842
2017-01-24 2017-01-20 4.000 292,770 -292,771 0.11% 1,171,080
2017-01-19 2017-01-17 4.050 585,541 -10,000 0.11% 2,371,441
2017-01-12 2017-01-10 3.900 595,541 +10,000 0.12% 2,322,610
2017-01-11 2017-01-09 3.900 585,541 +10,000 0.11% 2,283,610
2017-01-09 2017-01-05 4.000 575,541 +14,990 0.11% 2,302,164
2017-01-06 2017-01-04 4.000 560,551 +25,000 0.11% 2,242,204
2017-01-04 2016-12-30 3.950 535,551 -4,000 0.10% 2,115,426
2016-12-30 2016-12-28 3.750 539,551 +21,000 0.10% 2,023,316
2016-12-29 2016-12-23 3.850 518,551 +5,000 0.10% 1,996,421
2016-12-28 2016-12-22 3.950 513,551 +5,000 0.10% 2,028,526
2016-12-21 2016-12-19 3.850 508,551 +20,000 0.10% 1,957,921
2016-12-14 2016-12-12 4.250 488,551 -10,000 0.09% 2,076,342
2016-12-12 2016-12-08 4.300 498,551 +3,000 0.10% 2,143,769
2016-12-07 2016-12-05 4.400 495,551 -5,000 0.10% 2,180,424
2016-12-06 2016-12-02 4.400 500,551 +9,000 0.10% 2,202,424
2016-12-05 2016-12-01 4.450 491,551 +12,000 0.10% 2,187,402
2016-12-02 2016-11-30 4.500 479,551 +28,000 0.09% 2,157,980
2016-12-01 2016-11-29 4.550 451,551 +9,000 0.09% 2,054,557
2016-11-30 2016-11-28 4.350 442,551 -6,000 0.09% 1,925,097
2016-11-24 2016-11-22 4.200 448,551 -39,000 0.09% 1,883,914
2016-11-22 2016-11-18 4.250 487,551 -48,000 0.09% 2,072,092
2016-11-21 2016-11-17 4.400 535,551 -60,359 0.10% 2,356,424
2016-11-17 2016-11-15 4.000 595,910 -1,000 0.12% 2,383,640
2016-11-15 2016-11-11 4.200 596,910 +22,000 0.12% 2,507,022
2016-11-11 2016-11-09 4.150 574,910 -14,014 0.11% 2,385,876
2016-11-09 2016-11-07 4.250 588,924 +34,000 0.12% 2,502,927
2016-11-08 2016-11-04 4.400 554,924 +4,000 0.11% 2,441,666
2016-11-04 2016-11-02 4.150 550,924 +10,000 0.11% 2,286,335
2016-11-03 2016-11-01 4.400 540,924 +5,000 0.11% 2,380,066
2016-11-02 2016-10-31 4.350 535,924 +26,000 0.11% 2,331,269
2016-11-01 2016-10-28 4.550 509,924 -88,000 0.10% 2,320,154
2016-10-31 2016-10-27 4.750 597,924 +22,000 0.12% 2,840,139
2016-10-26 2016-10-24 4.900 575,924 +4,000 0.11% 2,822,028
2016-10-24 2016-10-19 5.000 571,924 +6,000 0.11% 2,859,620
2016-10-20 2016-10-18 5.100 565,924 -15,000 0.11% 2,886,212
2016-10-19 2016-10-17 4.850 580,924 -23,000 0.11% 2,817,481
2016-10-18 2016-10-14 4.950 603,924 +10,000 0.12% 2,989,424
2016-10-17 2016-10-13 4.950 593,924 +45,000 0.12% 2,939,924
2016-10-14 2016-10-12 5.300 548,924 +100,000 0.11% 2,909,297
2016-10-13 2016-10-11 4.700 448,924 -149,000 0.09% 2,109,943
2016-10-11 2016-10-06 4.550 597,924 -5,000 0.12% 2,720,554
2016-10-07 2016-10-05 4.500 602,924 -3,000 0.12% 2,713,158
2016-10-06 2016-10-04 4.550 605,924 +8,000 0.12% 2,756,954
2016-10-04 2016-09-30 4.550 597,924 -19,000 0.12% 2,720,554
2016-10-03 2016-09-29 4.400 616,924 +18,000 0.12% 2,714,466
2016-09-30 2016-09-28 4.500 598,924 +12,000 0.12% 2,695,158
2016-09-28 2016-09-26 4.500 586,924 +35,000 0.12% 2,641,158
2016-09-27 2016-09-23 4.650 551,924 +12,000 0.11% 2,566,447
2016-09-26 2016-09-22 4.750 539,924 +31,000 0.11% 2,564,639
2016-09-23 2016-09-21 4.900 508,924 -601,000 0.10% 2,493,728
2016-09-21 2016-09-19 4.750 1,109,924 +1,000 0.22% 5,272,139
2016-09-20 2016-09-15 4.400 1,108,924 +56,000 0.22% 4,879,266
2016-09-19 2016-09-14 4.450 1,052,924 -10,800 0.21% 4,685,512
2016-09-15 2016-09-13 4.684 1,063,724 -83,454 0.21% 4,982,707
2016-09-14 2016-09-12 4.450 1,147,178 -10,674 0.21% 5,104,942
2016-09-13 2016-09-09 4.309 1,157,852 -42,056 0.21% 4,989,733
2016-09-12 2016-09-08 4.075 1,199,908 +27,753 0.22% 4,889,941
2016-09-09 2016-09-07 4.216 1,172,155 +77,921 0.22% 4,941,559
2016-09-08 2016-09-06 3.935 1,094,234 -14,944 0.20% 4,305,523
2016-09-07 2016-09-05 3.607 1,109,178 +44,832 0.21% 4,000,630
2016-09-05 2016-09-01 3.419 1,064,346 -26,686 0.20% 3,639,503
2016-09-01 2016-08-30 3.466 1,091,032 -3,202 0.20% 3,781,861
2016-08-24 2016-08-22 3.419 1,094,234 -5,337 0.20% 3,741,704
2016-08-22 2016-08-18 3.466 1,099,571 +5,337 0.20% 3,811,460
2016-08-19 2016-08-17 3.232 1,094,234 -9,607 0.20% 3,536,679
2016-08-03 2016-07-29 3.092 1,103,841 +2,135 0.20% 3,412,612
2016-07-28 2016-07-26 3.185 1,101,706 -4,269 0.20% 3,509,224
2016-07-25 2016-07-21 3.232 1,105,975 +12,809 0.20% 3,574,628
2016-07-22 2016-07-20 3.232 1,093,166 +3,202 0.20% 3,533,228
2016-07-14 2016-07-12 3.092 1,089,964 +3,202 0.20% 3,369,710
2016-07-08 2016-07-06 2.998 1,086,762 +3,202 0.20% 3,257,998
2016-07-05 2016-06-30 3.138 1,083,560 +4,270 0.20% 3,400,668
2016-06-28 2016-06-24 3.279 1,079,290 -5,337 0.20% 3,538,935
2016-06-20 2016-06-16 3.279 1,084,627 -19,214 0.20% 3,556,435
2016-06-15 2016-06-13 3.419 1,103,841 -5,337 0.20% 3,774,555
2016-06-14 2016-06-10 3.513 1,109,178 -10,674 0.21% 3,896,717
2016-06-06 2016-06-02 3.045 1,119,852 -1,067 0.21% 3,409,655
2016-06-03 2016-06-01 3.232 1,120,919 -3,202 0.21% 3,622,928
2016-06-02 2016-05-31 3.045 1,124,121 -103,540 0.21% 3,422,653
2016-06-01 2016-05-30 3.045 1,227,661 -10,674 0.23% 3,737,905
2016-05-31 2016-05-27 3.560 1,238,335 +1,067 0.23% 4,408,473
2016-05-27 2016-05-25 3.560 1,237,268 -21,348 0.23% 4,404,674
2016-05-24 2016-05-20 3.092 1,258,616 +5 0.23% 3,891,111
2016-05-20 2016-05-18 3.045 1,258,611 -16,011 0.23% 3,832,139
2016-05-18 2016-05-16 3.092 1,274,622 -26,686 0.24% 3,940,595
2016-05-17 2016-05-13 2.998 1,301,308 +2,135 0.24% 3,901,184
2016-05-16 2016-05-12 3.092 1,299,173 +12,809 0.24% 4,016,496
2016-05-13 2016-05-11 3.138 1,286,364 +32,023 0.24% 4,037,152
2016-05-12 2016-05-10 3.326 1,254,341 +3,202 0.23% 4,171,674
2016-05-10 2016-05-06 2.717 1,251,139 +38,427 0.23% 3,399,147
2016-05-04 2016-04-29 2.576 1,212,712 +880,971 0.22% 3,124,329
2016-04-27 2016-04-25 2.670 331,741 +53,370 0.55% 885,748
2016-04-26 2016-04-22 2.717 278,371 -533 0.46% 756,290
2016-04-25 2016-04-21 2.576 278,904 +6,404 0.47% 718,545
2016-04-19 2016-04-15 2.623 272,500 +10,674 0.45% 714,811
2016-04-15 2016-04-13 2.529 261,826 +10,674 0.44% 662,282
2016-04-06 2016-04-01 2.670 251,152 -11,741 0.42% 670,576
2016-04-01 2016-03-30 2.420 262,893 -12,809 0.44% 636,247
2016-03-31 2016-03-29 2.532 275,702 -71,149 0.46% 698,043
2016-03-30 2016-03-24 2.606 346,851 +16,786 0.46% 904,013
2016-03-29 2016-03-23 2.383 330,065 -672 0.44% 786,526
2016-03-21 2016-03-17 2.457 330,737 -8,057 0.44% 812,756
2016-03-17 2016-03-15 2.457 338,794 +37,601 0.45% 832,555
2016-03-14 2016-03-10 2.532 301,193 +6,714 0.40% 762,583
2016-03-11 2016-03-09 2.681 294,479 -13,429 0.39% 789,442
2016-03-10 2016-03-08 2.457 307,908 -8,863 0.41% 756,656
2016-03-09 2016-03-07 2.606 316,771 +4,029 0.42% 825,614
2016-03-08 2016-03-04 2.606 312,742 -9,938 0.41% 815,113
2016-03-07 2016-03-03 2.681 322,680 +13,429 0.43% 865,044
2016-03-04 2016-03-02 2.606 309,251 +2,686 0.41% 806,014
2016-03-02 2016-02-29 2.979 306,565 -1 0.41% 913,158
2016-03-01 2016-02-26 3.053 306,566 +10,743 0.41% 935,990
2016-02-29 2016-02-25 2.979 295,823 -8,057 0.39% 881,161
2016-02-26 2016-02-24 2.904 303,880 -36,258 0.40% 882,531
2016-02-03 2016-02-01 2.755 340,138 -1,745 0.45% 937,174
2016-02-02 2016-01-29 2.830 341,883 -8,326 0.45% 967,441
2016-01-29 2016-01-27 2.383 350,209 +29,100 0.46% 834,528
2016-01-28 2016-01-26 2.532 321,109 +23,097 0.43% 813,008
2016-01-18 2016-01-14 6.404 298,012 -2,685 0.39% 1,908,516
2016-01-12 2016-01-08 6.776 300,697 +14,771 0.40% 2,037,671
2016-01-11 2016-01-07 6.702 285,926 +4,029 0.38% 1,916,283
2016-01-06 2016-01-04 7.223 281,897 +4,029 0.37% 2,036,225
2016-01-05 2015-12-31 7.372 277,868 +1,342 0.37% 2,048,506
2015-12-29 2015-12-24 7.372 276,526 -20 0.37% 2,038,612
2015-12-28 2015-12-22 7.298 276,546 +672 0.37% 2,018,166
2015-12-23 2015-12-21 7.298 275,874 +4,028 0.37% 2,013,262
2015-12-18 2015-12-16 7.596 271,846 +8,058 0.36% 2,064,841
2015-12-17 2015-12-15 7.521 263,788 +2,014 0.35% 1,983,992
2015-12-15 2015-12-11 7.596 261,774 +671 0.35% 1,988,338
2015-12-11 2015-12-09 8.191 261,103 +1,343 0.35% 2,138,789
2015-12-07 2015-12-03 9.159 259,760 -10,743 0.34% 2,379,254
2015-12-04 2015-12-02 9.159 270,503 +13,429 0.36% 2,477,654
2015-11-23 2015-11-19 9.308 257,074 -1,343 0.34% 2,392,939
2015-11-20 2015-11-18 9.234 258,417 +1,343 0.34% 2,386,197
2015-11-13 2015-11-11 9.308 257,074 -1,343 0.34% 2,392,939
2015-11-12 2015-11-10 9.383 258,417 -537 0.34% 2,424,684
2015-11-11 2015-11-09 9.532 258,954 -4,029 0.34% 2,468,289
2015-11-10 2015-11-06 9.606 262,983 -268 0.35% 2,526,276
2015-11-09 2015-11-05 9.606 263,251 +5,371 0.35% 2,528,851
2015-11-06 2015-11-04 9.606 257,880 -14,771 0.34% 2,477,256
2015-11-02 2015-10-29 9.606 272,651 +6,714 0.36% 2,619,150
2015-10-28 2015-10-26 10.202 265,937 -5,372 0.35% 2,713,081
2015-10-15 2015-10-13 11.170 271,309 +5,372 0.36% 3,030,533
2015-10-13 2015-10-09 10.202 265,937 +2,683 0.35% 2,713,081
2015-10-09 2015-10-07 10.128 263,254 -5,371 0.35% 2,666,106
2015-09-25 2015-09-23 9.085 268,625 +6,714 0.36% 2,440,449
2015-09-24 2015-09-22 9.383 261,911 -2,685 0.35% 2,457,467
2015-09-23 2015-09-21 9.308 264,596 -1,343 0.35% 2,462,957
2015-09-22 2015-09-18 9.234 265,939 -6,715 0.35% 2,455,654
2015-09-21 2015-09-17 9.308 272,654 +1,343 0.36% 2,537,964
2015-09-18 2015-09-16 9.308 271,311 +11,415 0.36% 2,525,462
2015-09-17 2015-09-15 9.159 259,896 -672 0.34% 2,380,500
2015-09-15 2015-09-11 9.308 260,568 +1,343 0.35% 2,425,463
2015-09-14 2015-09-10 8.862 259,225 +4,027 0.34% 2,297,139
2015-09-11 2015-09-09 9.085 255,198 +5,372 0.34% 2,318,465
2015-09-08 2015-09-04 8.221 249,826 -10,631 0.33% 2,053,857
2015-09-07 2015-09-02 8.290 260,457 -18,975 0.32% 2,159,100
2015-09-04 2015-09-01 8.290 279,432 -14,597 0.34% 2,316,396
2015-09-01 2015-08-28 8.495 294,029 -73,274 0.36% 2,497,832
2015-08-31 2015-08-27 8.838 367,303 -68,020 0.45% 3,246,127
2015-08-26 2015-08-24 7.810 435,323 +25,106 0.53% 3,399,913
2015-08-25 2015-08-21 8.701 410,217 +9,050 0.50% 3,569,182
2015-08-24 2015-08-20 9.112 401,167 +24,230 0.49% 3,655,343
2015-08-21 2015-08-19 9.523 376,937 +3,211 0.46% 3,589,508
2015-08-20 2015-08-18 10.071 373,726 +23,355 0.46% 3,763,760
2015-08-19 2015-08-17 10.482 350,371 +3,941 0.43% 3,672,577
2015-08-18 2015-08-14 10.550 346,430 -36,637 0.42% 3,655,001
2015-08-17 2015-08-13 10.619 383,067 -20,581 0.47% 4,067,783
2015-08-14 2015-08-12 10.825 403,648 +17,078 0.49% 4,369,293
2015-08-13 2015-08-11 11.167 386,570 +30,652 0.47% 4,316,851
2015-08-12 2015-08-10 11.236 355,918 -45,541 0.43% 3,998,942
2015-08-11 2015-08-07 11.099 401,459 -49,336 0.49% 4,455,614
2015-08-10 2015-08-06 10.962 450,795 +4,379 0.55% 4,941,404
2015-08-07 2015-08-05 11.099 446,416 -96,483 0.54% 4,954,571
2015-08-06 2015-08-04 11.167 542,899 -23,354 0.66% 6,062,587
2015-08-05 2015-08-03 11.030 566,253 -30,653 0.69% 6,245,795
2015-08-04 2015-07-31 11.578 596,906 -1,460 0.73% 6,911,049
2015-08-03 2015-07-30 11.647 598,366 +71,961 0.73% 6,968,947
2015-07-31 2015-07-29 11.921 526,405 +3,649 0.64% 6,275,099
2015-07-30 2015-07-28 11.441 522,756 +4,671 0.64% 5,980,904
2015-07-29 2015-07-27 11.441 518,085 +79,405 0.63% 5,927,462
2015-07-28 2015-07-24 12.537 438,680 +44,227 0.53% 5,499,842
2015-07-27 2015-07-23 12.195 394,453 +12,115 0.48% 4,810,238
2015-07-24 2015-07-22 12.058 382,338 +121,443 0.47% 4,610,112
2015-07-23 2015-07-21 11.852 260,895 +102,614 0.32% 3,092,169
2015-07-22 2015-07-20 13.222 158,281 +8,028 0.19% 2,092,847
2015-07-21 2015-07-17 14.661 150,253 +7,736 0.18% 2,202,867
2015-07-20 2015-07-16 15.689 142,517 +109,853 0.17% 2,235,906
2015-07-17 2015-07-15 15.894 32,664 -4,379 0.28% 519,169
2015-07-16 2015-07-14 13.976 37,043 +6,277 0.32% 517,711
2015-07-15 2015-07-13 13.222 30,766 -2,336 0.26% 406,799
2015-07-13 2015-07-09 12.058 33,102 +1,927 0.28% 399,134
2015-07-10 2015-07-08 11.373 31,175 -1 0.27% 354,541
2015-07-06 2015-07-02 13.428 31,176 +4,378 0.27% 418,628
2015-07-03 2015-06-30 12.880 26,798 -730 0.23% 345,153
2015-07-02 2015-06-29 13.633 27,528 -3,357 0.23% 375,300
2015-06-25 2015-06-23 15.415 30,885 -1,459 0.26% 476,082
2015-06-24 2015-06-22 14.935 32,344 -1,752 0.28% 483,061
2015-06-23 2015-06-19 15.278 34,096 +1,751 0.29% 520,906
2015-06-22 2015-06-18 14.974 32,345 -1,460 0.28% 484,342
2015-06-19 2015-06-17 11.191 33,805 -54,352 0.29% 378,321
2015-06-18 2015-06-16 10.981 88,157 +5,710 0.29% 968,061
2015-06-17 2015-06-15 11.191 82,447 -9,517 0.27% 922,687
2015-06-16 2015-06-12 11.034 91,964 +3,807 0.30% 1,014,698
2015-06-12 2015-06-10 11.401 88,157 -990 0.29% 1,005,116
2015-06-11 2015-06-09 11.612 89,147 +7,923 0.29% 1,035,139
2015-06-05 2015-06-03 12.452 81,224 +1,904 0.27% 1,011,422
2015-06-04 2015-06-02 12.768 79,320 +9,516 0.26% 1,012,719
2015-06-01 2015-05-28 12.400 69,804 +6,852 0.23% 865,550
2015-05-29 2015-05-27 12.662 62,952 +1,903 0.21% 797,125
2015-05-20 2015-05-18 14.186 61,049 +381 0.20% 866,048
2015-05-13 2015-05-11 12.978 60,668 +7,613 0.20% 787,329
2015-05-08 2015-05-06 13.661 53,055 -15 0.17% 724,769
2015-05-07 2015-05-05 13.661 53,070 +1,904 0.17% 724,974
2015-05-06 2015-05-04 14.186 51,166 +1,903 0.17% 725,847
2015-05-05 2015-04-30 12.925 49,263 -21,469 0.16% 636,731
2015-04-30 2015-04-28 11.927 70,732 -27 0.23% 843,610
2015-04-29 2015-04-27 11.664 70,759 -24,895 0.23% 825,343
2015-04-28 2015-04-24 10.929 95,654 -22,077 0.31% 1,045,361
2015-04-27 2015-04-23 10.666 117,731 +11,419 0.39% 1,255,702
2015-04-24 2015-04-22 10.666 106,312 -2,893 0.35% 1,133,909
2015-04-23 2015-04-21 10.561 109,205 -5,938 0.36% 1,153,290
2015-04-22 2015-04-20 10.403 115,143 +457 0.38% 1,197,850
2015-04-21 2015-04-17 10.823 114,686 -914 0.38% 1,241,302
2015-04-20 2015-04-16 11.034 115,600 +44,441 0.38% 1,275,490
2015-04-17 2015-04-15 10.613 71,159 -15,302 0.23% 755,233
2015-04-16 2015-04-14 10.088 86,461 +762 0.28% 872,211
2015-04-15 2015-04-13 9.668 85,699 +5,404 0.28% 828,502
2015-04-14 2015-04-10 10.403 80,295 +11,344 0.26% 835,321
2015-04-13 2015-04-09 16.288 68,951 -11,039 0.23% 1,123,058
2015-04-08 2015-04-01 14.974 79,990 +381 0.26% 1,197,789
2015-04-01 2015-03-30 15.500 79,609 +1,522 0.26% 1,233,912
2015-03-27 2015-03-25 16.025 78,087 -1,903 0.26% 1,251,349
2015-03-23 2015-03-19 14.449 79,990 -609 0.26% 1,155,762
2015-03-20 2015-03-18 14.712 80,599 +11,419 0.26% 1,185,735
2015-03-16 2015-03-12 15.500 69,180 -761 0.23% 1,072,266
2015-03-13 2015-03-11 15.237 69,941 +1,903 0.23% 1,065,687
2015-03-11 2015-03-09 14.974 68,038 -10,049 0.22% 1,018,817
2015-03-10 2015-03-06 15.500 78,087 +1,903 0.26% 1,210,321
2015-03-04 2015-03-02 16.025 76,184 +1,904 0.25% 1,220,853
2015-03-02 2015-02-26 16.288 74,280 +10,239 0.24% 1,209,855
2015-02-27 2015-02-25 16.550 64,041 +609 0.21% 1,059,909
2015-02-26 2015-02-24 17.076 63,432 -2,284 0.21% 1,083,158
2015-02-24 2015-02-18 16.813 65,716 +1,371 0.22% 1,104,895
2015-02-13 2015-02-11 16.813 64,345 +3,806 0.21% 1,081,844
2015-02-12 2015-02-10 17.076 60,539 +2,437 0.20% 1,033,757
2014-12-30 2014-12-24 17.339 58,102 -8 0.23% 1,007,407
2014-12-10 2014-12-08 18.127 58,110 -762 0.23% 1,053,343
2014-12-04 2014-12-02 19.440 58,872 +7,613 0.23% 1,144,486
2014-12-01 2014-11-27 18.652 51,259 +9,517 0.20% 956,089
2014-11-28 2014-11-26 18.127 41,742 +3,806 0.16% 756,645
2014-11-27 2014-11-25 18.127 37,936 +3,807 0.15% 687,655
2014-11-24 2014-11-20 19.703 34,129 -1,827 0.13% 672,442
2014-11-20 2014-11-18 18.127 35,956 +1,142 0.14% 651,764
2014-11-19 2014-11-17 17.864 34,814 -990 0.14% 621,917
2014-11-17 2014-11-13 18.127 35,804 -4,872 0.14% 649,009
2014-11-14 2014-11-12 17.864 40,676 -7,233 0.16% 726,636
2014-11-13 2014-11-11 18.652 47,909 -1,522 0.19% 893,604
2014-11-12 2014-11-10 19.178 49,431 +7,384 0.19% 947,965
2014-11-11 2014-11-07 22.593 42,047 +4,568 0.16% 949,956
2014-11-10 2014-11-06 23.381 37,479 +16,368 0.15% 876,290
2014-11-07 2014-11-05 22.593 21,111 +1,371 0.08% 476,955
2014-09-23 2014-09-19 20.228 19,740 -3,807 0.08% 399,308
2014-09-19 2014-09-17 20.491 23,547 -319 0.09% 482,503
2014-09-10 2014-09-05 19.413 23,866 -1,326 0.11% 463,301
2014-09-08 2014-09-04 19.910 25,192 -1,044 0.11% 501,581
2014-08-22 2014-08-20 19.413 26,236 +1,366 0.12% 509,309
2014-08-13 2014-08-11 17.173 24,870 -161 0.11% 427,084
2014-08-06 2014-08-04 16.426 25,031 -2,411 0.11% 411,160
2014-07-10 2014-07-08 16.426 27,442 +2,009 0.12% 450,763
2014-07-02 2014-06-27 15.679 25,433 +2,410 0.11% 398,774
2014-05-15 2014-05-13 15.431 23,023 -20,354 0.10% 355,257
2014-05-09 2014-05-07 13.439 43,377 +804 0.19% 582,964
2014-04-30 2014-04-28 15.431 42,573 -362 0.19% 656,923
2014-04-08 2014-04-04 16.177 42,935 +1,045 0.19% 694,566
2014-03-27 2014-03-25 16.177 41,890 +562 0.19% 677,661
2014-03-18 2014-03-14 18.666 41,328 -653 0.18% 771,426
2014-03-13 2014-03-11 21.652 41,981 -2,009 0.19% 908,994
2014-03-12 2014-03-10 21.652 43,990 -965 0.20% 952,493
2014-03-11 2014-03-07 21.404 44,955 -4,018 0.20% 962,200
2014-03-10 2014-03-06 21.901 48,973 +965 0.22% 1,072,576
2014-03-06 2014-03-04 20.906 48,008 -29 0.21% 1,003,649
2014-02-26 2014-02-24 18.417 48,037 -563 0.21% 884,701
2014-02-25 2014-02-21 18.666 48,600 -804 0.22% 907,165
2014-02-20 2014-02-18 18.417 49,404 -52 0.22% 909,877
2014-02-14 2014-02-12 18.417 49,456 -4,182 0.22% 910,834
2014-02-05 2014-01-30 14.435 53,638 +1,205 0.24% 774,264
2014-01-23 2014-01-21 13.937 52,433 +482 0.23% 730,771
2014-01-09 2014-01-07 14.186 51,951 -2 0.23% 736,983
2014-01-03 2013-12-31 14.933 51,953 -1,206 0.23% 775,802
2013-12-05 2013-12-03 12.344 53,159 +1,608 0.24% 656,217
2013-11-21 2013-11-19 12.942 51,551 +1,044 0.23% 667,159
2013-11-18 2013-11-14 12.693 50,507 +965 0.22% 641,077
2013-11-11 2013-11-07 12.942 49,542 +723 0.22% 641,159
2013-11-07 2013-11-05 13.191 48,819 +2,009 0.22% 643,952
2013-10-23 2013-10-21 14.186 46,810 -5 0.21% 664,052
2013-10-15 2013-10-10 13.439 46,815 -884 0.21% 629,169
2013-10-11 2013-10-09 13.688 47,699 +2,813 0.21% 652,921
2013-10-09 2013-10-07 13.937 44,886 -6,027 0.20% 625,587
2013-10-03 2013-09-30 13.439 50,913 -1 0.23% 684,244
2013-10-02 2013-09-27 13.191 50,914 -562 0.23% 671,586
2013-09-09 2013-09-05 13.191 51,476 -483 0.23% 678,999
2013-09-06 2013-09-04 13.191 51,959 -34,153 0.23% 685,371
2013-09-05 2013-09-03 13.422 86,112 -27,932 0.38% 1,155,797
2013-09-04 2013-09-02 13.191 114,044 -25,668 0.47% 1,504,309
2013-08-26 2013-08-22 14.116 139,712 -4,322 0.58% 1,972,211
2013-08-21 2013-08-19 12.959 144,034 -994 0.59% 1,866,564
2013-08-12 2013-08-08 11.571 145,028 -518 0.60% 1,678,076
2013-08-08 2013-08-06 12.034 145,546 -6,482 0.60% 1,751,432
2013-08-07 2013-08-05 12.034 152,028 -6,482 0.63% 1,829,434
2013-06-26 2013-06-24 10.691 158,510 +605 0.65% 1,694,683
2013-06-19 2013-06-17 10.784 157,905 -3 0.65% 1,702,831
2013-06-17 2013-06-13 10.321 157,908 -8 0.65% 1,629,779
2013-06-05 2013-06-03 10.876 157,916 -10 0.65% 1,717,567
2013-06-03 2013-05-30 10.738 157,926 +1,037 0.65% 1,695,748
2013-05-30 2013-05-28 10.784 156,889 -134 0.65% 1,691,875
2013-05-03 2013-04-30 10.414 157,023 -972 0.65% 1,635,180
2013-04-17 2013-04-15 10.043 157,995 +605 0.65% 1,586,802
2013-04-09 2013-04-05 10.043 157,390 +432 0.65% 1,580,726
2013-03-21 2013-03-19 11.108 156,958 +21,606 0.65% 1,743,470
2013-03-19 2013-03-15 10.923 135,352 +2 0.56% 1,478,415
2013-02-28 2013-02-26 10.599 135,350 +950 0.56% 1,434,543
2013-02-22 2013-02-20 11.154 134,400 +2 0.55% 1,499,119
2013-02-18 2013-02-14 10.367 134,398 -1,901 0.55% 1,393,351
2013-02-04 2013-01-31 10.275 136,299 +1,296 0.56% 1,400,443
2013-02-01 2013-01-30 10.321 135,003 -2,185 0.56% 1,393,375
2013-01-22 2013-01-18 10.552 137,188 -23,348 0.57% 1,447,674
2013-01-09 2013-01-07 9.488 160,536 -43 0.66% 1,523,162
2013-01-08 2013-01-04 9.164 160,579 -2 0.66% 1,471,546
2013-01-07 2013-01-03 9.442 160,581 -1,123 0.66% 1,516,157
2013-01-04 2013-01-02 8.794 161,704 -3 0.67% 1,421,982
2012-12-10 2012-12-06 8.840 161,707 -2,160 0.67% 1,429,493
2012-11-08 2012-11-06 8.655 163,867 -5 0.68% 1,418,250
2012-11-06 2012-11-02 8.470 163,872 -1,038 0.68% 1,387,956
2012-10-30 2012-10-26 8.423 164,910 -224 0.68% 1,389,115
2012-10-09 2012-10-05 8.470 165,134 -7 0.68% 1,398,645
2012-09-24 2012-09-20 8.701 165,141 -43 0.68% 1,436,920
2012-09-10 2012-09-06 8.529 165,184 -17,667 0.68% 1,408,929
2012-07-26 2012-07-24 9.157 182,851 -2,294 0.68% 1,674,297
2012-05-28 2012-05-24 7.986 185,145 -956 0.69% 1,478,551
2012-05-18 2012-05-16 7.944 186,101 +956 0.69% 1,478,405
2012-05-11 2012-05-09 8.446 185,145 -669 0.69% 1,563,703
2012-05-09 2012-05-07 8.697 185,814 +1,339 0.69% 1,615,968
2012-05-04 2012-05-02 9.366 184,475 +2,392 0.69% 1,727,733
2012-05-03 2012-04-30 8.822 182,083 +1,148 0.68% 1,606,360
2012-04-10 2012-04-03 9.282 180,935 -1,866 0.67% 1,679,448
2012-03-02 2012-02-29 11.498 182,801 -861 0.68% 2,101,853
2012-03-01 2012-02-28 11.707 183,662 +957 0.68% 2,150,148
2012-02-28 2012-02-24 12.125 182,705 +2,392 0.68% 2,215,335
2012-02-27 2012-02-23 12.543 180,313 +861 0.67% 2,261,723
2012-02-24 2012-02-22 11.289 179,452 -670 0.67% 2,025,830
2012-02-22 2012-02-20 11.080 180,122 +670 0.67% 1,995,739
2012-02-13 2012-02-09 11.498 179,452 +2,104 0.67% 2,063,346
2012-02-10 2012-02-08 11.498 177,348 -574 0.66% 2,039,154
2012-02-02 2012-01-31 9.115 177,922 -191 0.66% 1,621,725
2012-02-01 2012-01-30 8.906 178,113 +574 0.66% 1,586,230
2012-01-03 2011-12-29 9.533 177,539 +191 0.66% 1,692,465
2011-12-14 2011-12-12 8.488 177,348 -52 0.66% 1,505,266
2011-11-29 2011-11-25 8.655 177,400 -48 0.66% 1,535,377
2011-11-14 2011-11-10 8.655 177,448 +1,244 0.66% 1,535,792
2011-11-10 2011-11-08 9.115 176,204 +1,148 0.66% 1,606,066
2011-11-04 2011-11-02 8.906 175,056 -1,818 0.65% 1,559,005
2011-11-02 2011-10-31 9.073 176,874 -765 0.66% 1,604,777
2011-10-31 2011-10-27 8.780 177,639 +765 0.66% 1,559,727
2011-10-28 2011-10-26 8.404 176,874 -1,722 0.66% 1,486,453
2011-10-27 2011-10-25 8.237 178,596 +956 0.67% 1,471,055
2011-10-18 2011-10-14 8.279 177,640 +766 0.66% 1,470,608
2011-10-13 2011-10-11 7.944 176,874 +191 0.66% 1,405,104
2011-10-07 2011-10-04 7.526 176,683 -3,348 0.66% 1,329,714
2011-10-06 2011-10-03 7.735 180,031 -2,392 0.67% 1,392,548
2011-09-28 2011-09-26 8.279 182,423 -765 0.68% 1,510,205
2011-09-26 2011-09-22 8.989 183,188 -766 0.68% 1,646,746
2011-09-19 2011-09-15 9.198 183,954 -1,674 0.69% 1,692,088
2011-09-15 2011-09-12 8.989 185,628 -27,840 0.69% 1,668,680
2011-09-09 2011-09-07 9.951 213,468 +957 0.80% 2,124,226
2011-09-07 2011-09-05 9.867 212,511 -478 0.79% 2,096,932
2011-08-31 2011-08-29 10.244 212,989 -479 0.79% 2,181,797
2011-08-30 2011-08-26 10.244 213,468 -17,425 0.80% 2,186,703
2011-08-29 2011-08-25 10.244 230,893 -1,035 0.80% 2,365,200
2011-08-25 2011-08-23 10.244 231,928 +517 0.80% 2,375,802
2011-08-18 2011-08-16 10.437 231,411 -372 0.80% 2,415,233
2011-08-15 2011-08-11 10.050 231,783 -19 0.80% 2,329,518
2011-08-12 2011-08-10 10.244 231,802 -1,552 0.80% 2,374,512
2011-08-11 2011-08-09 9.857 233,354 -3,622 0.80% 2,300,206
2011-08-10 2011-08-08 10.244 236,976 +1,035 0.82% 2,427,512
2011-08-09 2011-08-05 10.630 235,941 +2,173 0.81% 2,508,114
2011-08-05 2011-08-03 11.210 233,768 -2,173 0.81% 2,620,561
2011-08-03 2011-08-01 11.597 235,941 -310 0.81% 2,736,125
2011-07-29 2011-07-27 11.983 236,251 -518 0.81% 2,831,044
2011-07-22 2011-07-20 11.597 236,769 +2,587 0.82% 2,745,727
2011-07-21 2011-07-19 11.790 234,182 +207 0.81% 2,760,988
2011-07-20 2011-07-18 11.790 233,975 -724 0.81% 2,758,548
2011-07-13 2011-07-11 11.983 234,699 +517 0.81% 2,812,446
2011-07-11 2011-07-07 12.176 234,182 -2,483 0.81% 2,851,513
2011-07-08 2011-07-06 11.983 236,665 -4,139 0.82% 2,836,005
2011-07-07 2011-07-05 11.790 240,804 +1,035 0.83% 2,839,061
2011-07-06 2011-07-04 11.983 239,769 -1,035 0.83% 2,873,201
2011-07-05 2011-06-30 11.983 240,804 -1,037 0.83% 2,885,603
2011-06-30 2011-06-28 10.630 241,841 +1,034 0.83% 2,570,833
2011-06-14 2011-06-10 11.017 240,807 -51 0.83% 2,652,926
2011-06-13 2011-06-09 10.824 240,858 -186 0.83% 2,606,936
2011-06-10 2011-06-08 11.210 241,044 -14,022 0.83% 2,702,126
2011-06-09 2011-06-07 11.403 255,066 -46,255 0.88% 2,908,612
2011-06-08 2011-06-03 11.790 301,321 -2,069 1.04% 3,552,552
2011-06-07 2011-06-02 11.597 303,390 -6,726 1.05% 3,518,307
2011-06-03 2011-06-01 12.176 310,116 -2,587 1.07% 3,776,122
2011-06-02 2011-05-31 10.824 312,703 +1,242 1.08% 3,384,553
2011-06-01 2011-05-30 11.017 311,461 -5,174 1.07% 3,431,309
2011-05-31 2011-05-27 11.403 316,635 +2,276 1.09% 3,610,706
2011-05-30 2011-05-26 12.563 314,359 -8,692 1.08% 3,949,303
2011-05-27 2011-05-25 9.857 323,051 -103 1.11% 3,184,363
2011-05-26 2011-05-24 10.437 323,154 -1,035 1.11% 3,372,753
2011-05-24 2011-05-20 10.824 324,189 +310 1.12% 3,508,872
2011-05-20 2011-05-18 11.403 323,879 +1,449 1.12% 3,693,312
2011-05-16 2011-05-12 11.017 322,430 +2,069 1.11% 3,552,152
2011-05-13 2011-05-11 11.403 320,361 +2,380 1.10% 3,653,195
2011-05-09 2011-05-05 11.017 317,981 +2,587 1.10% 3,503,138
2011-05-06 2011-05-04 11.210 315,394 -2,587 1.09% 3,535,596
2011-05-05 2011-05-03 11.790 317,981 +1,035 1.10% 3,748,972
2011-05-04 2011-04-29 11.983 316,946 +1,035 1.09% 3,798,028
2011-05-03 2011-04-28 12.370 315,911 +776 1.09% 3,907,743
2011-04-29 2011-04-27 12.563 315,135 +724 1.09% 3,959,052
2011-04-28 2011-04-26 11.983 314,411 +4,967 1.08% 3,767,651
2011-04-27 2011-04-21 12.950 309,444 -517 1.07% 4,007,173
2011-04-21 2011-04-19 13.529 309,961 -8,899 1.07% 4,193,594
2011-04-20 2011-04-18 13.916 318,860 -9,003 1.10% 4,437,249
2011-04-19 2011-04-15 13.336 327,863 -5,174 1.13% 4,372,429
2011-04-18 2011-04-14 12.370 333,037 +12,122 1.15% 4,119,587
2011-04-15 2011-04-13 13.143 320,915 +2,587 1.11% 4,217,744
2011-04-13 2011-04-11 14.882 318,328 +270,414 1.10% 4,737,474
2011-04-12 2011-04-08 16.235 47,914 +23,282 1.49% 777,899
2011-04-11 2011-04-07 18.168 24,632 +621 0.76% 447,516
2011-04-08 2011-04-06 20.101 24,011 -103 0.74% 482,642
2011-04-07 2011-04-04 21.647 24,114 -205,721 0.75% 521,998
2011-03-23 2011-03-21 41.748 229,835 +206,851 7.13% 9,595,136
2011-03-22 2011-03-18 38.655 22,984 +1,294 0.71% 888,458
2011-03-21 2011-03-17 28.992 21,690 -274 0.67% 628,828
2011-03-18 2011-03-16 28.605 21,964 +258 0.68% 628,282
2011-03-17 2011-03-15 29.378 21,706 +3,933 0.67% 637,683
2011-03-16 2011-03-14 31.311 17,773 -7,063 0.55% 556,490
2011-03-15 2011-03-11 33.244 24,836 +9,420 0.77% 825,641
2011-03-14 2011-03-10 18.898 15,416 +1,086 0.48% 291,335
2011-03-11 2011-03-09 18.709 14,330 -44,291 0.44% 268,104
2011-03-10 2011-03-08 18.898 58,621 -61 0.44% 1,107,834
2011-03-07 2011-03-03 19.182 58,682 -106 0.45% 1,125,621
2011-02-24 2011-02-22 21.072 58,788 -847 0.45% 1,238,754
2011-02-21 2011-02-17 21.827 59,635 -6,032 0.45% 1,301,681
2011-02-17 2011-02-15 22.489 65,667 -85 0.50% 1,476,779
2011-02-16 2011-02-14 22.772 65,752 +2,322 0.50% 1,497,330
2011-02-15 2011-02-11 22.583 63,430 -5,504 0.48% 1,432,465
2011-02-14 2011-02-10 24.095 68,934 -4,021 0.52% 1,660,983
2011-02-11 2011-02-09 23.623 72,955 -5,366 0.55% 1,723,402
2011-02-10 2011-02-08 20.127 78,321 -8,148 0.59% 1,576,338
2011-02-09 2011-02-07 18.804 86,469 -1,270 0.66% 1,625,942
2011-02-08 2011-02-02 17.670 87,739 +23,176 0.67% 1,550,336
2011-01-19 2011-01-17 29.292 64,563 -2,751 0.49% 1,891,197
2011-01-18 2011-01-14 30.237 67,314 -1,482 0.51% 2,035,386
2011-01-13 2011-01-11 30.237 68,796 -3,789 0.52% 2,080,198
2011-01-12 2011-01-10 29.765 72,585 +5,292 0.55% 2,160,473
2011-01-11 2011-01-07 30.710 67,293 +2,413 0.51% 2,066,544
2011-01-10 2011-01-06 30.710 64,880 +1,376 0.49% 1,992,442
2011-01-04 2010-12-31 30.237 63,504 +211 0.48% 1,920,182
2011-01-03 2010-12-29 30.710 63,293 -1,248 0.48% 1,943,705
2010-12-29 2010-12-24 32.599 64,541 -4,234 0.49% 2,104,002
2010-12-23 2010-12-21 30.237 68,775 -1,270 0.52% 2,079,563
2010-12-22 2010-12-20 30.237 70,045 -105 0.53% 2,117,964
2010-12-21 2010-12-17 30.237 70,150 +1,248 0.53% 2,121,139
2010-12-13 2010-12-09 29.765 68,902 -920 0.52% 2,050,849
2010-12-10 2010-12-08 30.237 69,822 -699 0.53% 2,111,221
2010-12-09 2010-12-07 30.710 70,521 +635 0.53% 2,165,675
2010-12-07 2010-12-03 32.127 69,886 +3,175 0.53% 2,245,228
2010-12-06 2010-12-02 33.072 66,711 -635 0.51% 2,206,261
2010-11-30 2010-11-26 34.017 67,346 -127 0.51% 2,290,898
2010-11-26 2010-11-24 34.962 67,473 -2,117 0.51% 2,358,974
2010-11-25 2010-11-23 37.324 69,590 +3,281 0.53% 2,597,379
2010-11-23 2010-11-19 41.576 66,309 +529 0.50% 2,756,872
2010-11-22 2010-11-18 42.521 65,780 +1,205 0.50% 2,797,034
2010-11-17 2010-11-15 47.246 64,575 +32,818 0.49% 3,050,885
2010-11-11 2010-11-09 47.246 31,757 +2,117 0.24% 1,500,379
2010-11-09 2010-11-05 51.970 29,640 -2,413 0.50% 1,540,396
2010-11-04 2010-11-02 52.915 32,053 -1,058 0.54% 1,696,087
2010-11-03 2010-11-01 51.970 33,111 -106 0.56% 1,720,784
2010-10-27 2010-10-25 53.860 33,217 -2 0.56% 1,789,067
2010-10-26 2010-10-22 54.805 33,219 +2,412 0.56% 1,820,564
2010-10-25 2010-10-21 55.750 30,807 +339 0.52% 1,717,485
2010-10-22 2010-10-20 56.695 30,468 +106 0.51% 1,727,375
2010-10-19 2010-10-15 58.585 30,362 +423 0.51% 1,778,744
2010-10-15 2010-10-13 59.529 29,939 -1,271 0.50% 1,782,253
2010-10-14 2010-10-12 55.750 31,210 +106 0.53% 1,739,952
2010-10-12 2010-10-08 55.750 31,104 -317 0.52% 1,734,042
2010-10-11 2010-10-07 52.915 31,421 -953 0.53% 1,662,645
2010-09-30 2010-09-28 46.301 32,374 -13 0.54% 1,498,939
2010-09-29 2010-09-27 46.301 32,387 +211 0.55% 1,499,541
2010-09-27 2010-09-22 46.773 32,176 +529 0.54% 1,504,973
2010-08-27 2010-08-25 44.411 31,647 -1,010 0.53% 1,405,471
2010-08-26 2010-08-24 45.784 32,657 +219 0.53% 1,495,181
2010-08-24 2010-08-20 45.327 32,438 +437 0.53% 1,470,303
2010-08-23 2010-08-19 44.411 32,001 +218 0.52% 1,421,192
2010-07-28 2010-07-26 50.363 31,783 -2,184 0.52% 1,600,682
2010-07-08 2010-07-06 43.495 33,967 +1,083 0.55% 1,477,401
2010-05-18 2010-05-14 45.784 32,884 +1,092 0.54% 1,505,574
2010-05-11 2010-05-07 46.700 31,792 -218 0.52% 1,484,689
2010-05-10 2010-05-06 46.700 32,010 -9 0.52% 1,494,870
2010-05-03 2010-04-29 49.447 32,019 -4,805 0.52% 1,583,248
2010-04-30 2010-04-28 50.363 36,824 -13,105 0.60% 1,854,561
2010-04-26 2010-04-22 53.110 49,929 -2 0.81% 2,651,724
2010-04-21 2010-04-19 51.279 49,931 -1 0.81% 2,560,388
2010-04-20 2010-04-16 54.941 49,932 +7 0.81% 2,743,328
2010-04-19 2010-04-15 56.773 49,925 -155 0.81% 2,834,375
2010-04-13 2010-04-09 53.110 50,080 -550 0.82% 2,659,744
2010-04-08 2010-04-01 54.026 50,630 -1,092 0.83% 2,735,316
2010-03-31 2010-03-29 55.857 51,722 -764 0.84% 2,889,034
2010-03-29 2010-03-25 54.026 52,486 -6 0.86% 2,835,587
2010-03-19 2010-03-17 50.363 52,492 +6 0.86% 2,643,646
2010-03-11 2010-03-09 51.279 52,486 +546 0.86% 2,691,405
2010-03-04 2010-03-02 51.279 51,940 -655 0.85% 2,663,407
2010-03-02 2010-02-26 50.363 52,595 -22 0.86% 2,648,834
2010-02-09 2010-02-05 45.784 52,617 -197 0.86% 2,409,038
2010-02-01 2010-01-28 49.447 52,814 -196 0.86% 2,611,502
2010-01-26 2010-01-22 52.194 53,010 +1,092 0.86% 2,766,815
2010-01-20 2010-01-18 54.026 51,918 -8 0.85% 2,804,901
2010-01-18 2010-01-14 54.941 51,926 +1,093 0.85% 2,852,881
2010-01-13 2010-01-11 54.941 50,833 -219 0.83% 2,792,830
2010-01-12 2010-01-08 54.941 51,052 -437 0.83% 2,804,862
2009-12-30 2009-12-28 56.773 51,489 -30 0.84% 2,923,167
2009-12-29 2009-12-24 54.026 51,519 -1,092 0.84% 2,783,344
2009-12-18 2009-12-16 54.941 52,611 +219 0.86% 2,890,516
2009-12-16 2009-12-14 58.604 52,392 -1,267 0.85% 3,070,382
2009-12-07 2009-12-03 55.857 53,659 -1,442 0.88% 2,997,229
2009-12-04 2009-12-02 54.941 55,101 +88 0.90% 3,027,319
2009-12-03 2009-12-01 53.110 55,013 -3,276 0.90% 2,921,735
2009-12-02 2009-11-30 53.110 58,289 +480 0.95% 3,095,723
2009-11-26 2009-11-24 54.026 57,809 +1,092 0.94% 3,123,165
2009-11-23 2009-11-19 55.857 56,717 +328 0.93% 3,168,040
2009-11-19 2009-11-17 57.688 56,389 +655 0.92% 3,252,988
2009-11-18 2009-11-16 61.351 55,734 -334 0.91% 3,419,342
2009-11-16 2009-11-12 52.194 56,068 +1,092 0.91% 2,926,425
2009-11-13 2009-11-11 53.110 54,976 -1,354 0.90% 2,919,770
2009-11-11 2009-11-09 50.363 56,330 +249 0.92% 2,836,939
2009-11-10 2009-11-06 50.363 56,081 +1,087 0.91% 2,824,398
2009-11-04 2009-11-02 52.194 54,994 +218 0.90% 2,870,369
2009-11-03 2009-10-30 47.616 54,776 -764 0.89% 2,608,202
2009-10-27 2009-10-22 44.869 55,540 -240 0.91% 2,492,008
2009-10-22 2009-10-20 43.037 55,780 -66 0.91% 2,400,623
2009-10-16 2009-10-14 43.495 55,846 -21 0.91% 2,429,032
2009-10-14 2009-10-12 43.953 55,867 +65 0.91% 2,455,524
2009-10-05 2009-09-30 43.495 55,802 +3,276 0.91% 2,427,118
2009-09-24 2009-09-22 45.784 52,526 -6 0.86% 2,404,871
2009-09-22 2009-09-18 46.700 52,532 -306 0.86% 2,453,249
2009-09-21 2009-09-17 46.700 52,838 -7,535 0.86% 2,467,539
2009-09-14 2009-09-10 49.447 60,373 +546 0.98% 2,985,273
2009-09-11 2009-09-09 49.447 59,827 -328 0.98% 2,958,275
2009-09-09 2009-09-07 46.700 60,155 +656 0.98% 2,809,244
2009-09-02 2009-08-31 45.327 59,499 +393 0.97% 2,696,885
2009-09-01 2009-08-28 44.869 59,106 +327 0.96% 2,652,010
2009-08-31 2009-08-27 45.784 58,779 -218 0.96% 2,691,161
2009-08-26 2009-08-24 45.784 58,997 +437 0.96% 2,701,142
2009-08-18 2009-08-14 51.279 58,560 -9 0.96% 3,002,871
2009-08-17 2009-08-13 52.194 58,569 -393 0.96% 3,056,963
2009-08-14 2009-08-12 50.363 58,962 +1,198 0.96% 2,969,494
2009-08-12 2009-08-10 53.110 57,764 -21 0.94% 3,067,841
2009-08-11 2009-08-07 52.194 57,785 +174 0.94% 3,016,043
2009-08-10 2009-08-06 53.110 57,611 -14 0.94% 3,059,715
2009-08-06 2009-08-04 54.941 57,625 +3,385 0.94% 3,165,991
2009-08-04 2009-07-31 55.857 54,240 -415 0.88% 3,029,682
2009-08-03 2009-07-30 54.941 54,655 +328 0.89% 3,002,816
2009-07-22 2009-07-20 59.520 54,327 +546 0.89% 3,233,528
2009-07-21 2009-07-17 60.435 53,781 +11,794 0.88% 3,250,277
2009-07-20 2009-07-16 61.351 41,987 -1,397 0.69% 2,575,948
2009-07-16 2009-07-14 59.520 43,384 +109 0.71% 2,582,204
2009-07-15 2009-07-13 59.520 43,275 +2,184 0.71% 2,575,716
2009-07-14 2009-07-10 62.267 41,091 -3,953 0.67% 2,558,604
2009-07-13 2009-07-09 64.098 45,044 -1,092 0.74% 2,887,238
2009-07-09 2009-07-07 61.351 46,136 +1,092 0.75% 2,830,494
2009-07-03 2009-06-30 64.098 45,044 +327 0.74% 2,887,238
2009-07-02 2009-06-29 67.761 44,717 +3,233 0.73% 3,030,065
2009-06-30 2009-06-26 70.508 41,484 -5,089 0.86% 2,924,953
2009-06-29 2009-06-25 67.761 46,573 -415 0.97% 3,155,829
2009-06-26 2009-06-24 68.677 46,988 -328 0.98% 3,226,976
2009-06-25 2009-06-23 54.026 47,316 -1,092 0.98% 2,556,275
2009-06-24 2009-06-22 56.773 48,408 +2,184 1.01% 2,748,251
2009-06-23 2009-06-19 57.688 46,224 -87 0.96% 2,666,586
2009-06-22 2009-06-18 57.688 46,311 -284 0.96% 2,671,605
2009-06-19 2009-06-17 62.267 46,595 -1,223 0.97% 2,901,321
2009-06-18 2009-06-16 63.182 47,818 +3,058 0.99% 3,021,259
2009-06-17 2009-06-15 65.930 44,760 -1,093 0.93% 2,951,006
2009-06-16 2009-06-12 64.098 45,853 +2,600 0.95% 2,939,093
2009-06-15 2009-06-11 65.930 43,253 +1,638 0.90% 2,851,650
2009-06-12 2009-06-10 68.677 41,615 +1,026 0.86% 2,857,977
2009-06-11 2009-06-09 65.014 40,589 -109 0.84% 2,638,847
2009-06-10 2009-06-08 68.677 40,698 +677 0.84% 2,795,000
2009-06-09 2009-06-05 68.677 40,021 +1,638 0.83% 2,748,506
2009-06-05 2009-06-03 69.592 38,383 +1,813 0.80% 2,671,161
2009-06-04 2009-06-02 73.255 36,570 +6,225 0.76% 2,678,937
2009-06-03 2009-06-01 79.665 30,345 +655 0.63% 2,417,430
2009-06-02 2009-05-29 76.002 29,690 +2,512 0.62% 2,256,502
2009-06-01 2009-05-27 79.665 27,178 +3,931 0.56% 2,165,131
2009-05-29 2009-05-26 81.496 23,247 +8,344 0.48% 1,894,543
2009-05-27 2009-05-25 86.990 14,903 +4,259 0.34% 1,296,417
2009-05-26 2009-05-22 79.665 10,644 -1,900 0.24% 847,953
2009-05-25 2009-05-21 75.086 12,544 -1,092 0.29% 941,884
2009-05-22 2009-05-20 71.424 13,636 -244 0.31% 973,933
2009-05-20 2009-05-18 61.351 13,880 -219 0.32% 851,553
2009-05-19 2009-05-15 58.604 14,099 +2,730 0.32% 826,258
2009-05-18 2009-05-14 60.435 11,369 -2,817 0.26% 687,090
2009-05-15 2009-05-13 54.026 14,186 -44 0.32% 766,407
2009-05-14 2009-05-12 46.700 14,230 -5 0.32% 664,542
2009-05-13 2009-05-11 46.700 14,235 +677 0.33% 664,776
2009-05-12 2009-05-08 50.363 13,558 +1,573 0.31% 682,819
2009-05-11 2009-05-07 50.363 11,985 +1,179 0.27% 603,599
2009-05-08 2009-05-06 42.122 10,806 +1,354 0.25% 455,167
2009-05-07 2009-05-05 38.459 9,452 -327 0.22% 363,513
2009-05-04 2009-04-29 37.085 9,779 -44 0.22% 362,658
2009-04-22 2009-04-20 42.122 9,823 -89 0.22% 413,761
2009-04-21 2009-04-17 39.375 9,912 +87 0.23% 390,281
2009-04-07 2009-04-03 35.712 9,825 -1 0.22% 350,869
2009-04-06 2009-04-02 34.796 9,826 +26 0.22% 341,907
2009-04-01 2009-03-30 32.965 9,800 -63 0.22% 323,055
2009-03-31 2009-03-27 35.254 9,863 -109 0.23% 347,710
2009-03-27 2009-03-25 35.712 9,972 -328 0.23% 356,118
2009-03-26 2009-03-24 36.170 10,300 +328 0.24% 372,548
2009-03-19 2009-03-17 31.133 9,972 +627 0.23% 310,462
2009-03-17 2009-03-13 38.001 9,345 +3,960 0.21% 355,120
2009-03-16 2009-03-12 40.290 5,385 +109 0.49% 216,963
2009-03-11 2009-03-09 39.375 5,276 -25 0.48% 207,740
2009-03-10 2009-03-06 42.579 5,301 -74 0.48% 225,714
2009-03-09 2009-03-05 42.122 5,375 -477 0.49% 226,404
2009-03-04 2009-03-02 40.290 5,852 -913 0.53% 235,779
2009-03-02 2009-02-26 41.206 6,765 -30 0.62% 278,758
2009-02-17 2009-02-13 49.447 6,795 -175 0.62% 335,993
2009-02-13 2009-02-11 54.026 6,970 +65 0.64% 376,558
2009-02-12 2009-02-10 43.980 6,905 -786 0.63% 303,685
2009-02-11 2009-02-09 40.634 7,691 -6,832 0.70% 312,517
2009-02-06 2009-02-04 40.156 14,523 -51 0.69% 583,187
2009-02-02 2009-01-29 48.761 14,574 -84 0.69% 710,643
2009-01-23 2009-01-21 41.112 14,658 -17 0.70% 602,623
2009-01-22 2009-01-20 40.634 14,675 -83 0.70% 596,306
2009-01-05 2008-12-31 57.366 14,758 -837 0.70% 846,605
2008-12-15 2008-12-11 56.888 15,595 -251 0.74% 887,165
2008-12-09 2008-12-05 45.893 15,846 -16 0.76% 727,216
2008-11-24 2008-11-20 32.985 15,862 -20 0.76% 523,214
2008-11-19 2008-11-17 37.288 15,882 +15,882 0.76% 592,205
2008-11-03 2008-10-30 26.293 0 -15,645
2008-10-31 2008-10-29 26.293 15,645 -48 0.75% 411,349
2008-10-30 2008-10-28 26.293 15,693 +261 0.75% 412,611
2008-10-28 2008-10-24 35.854 15,432 -1,339 0.74% 553,294
2008-10-27 2008-10-23 35.854 16,771 +1,145 0.80% 601,302
2008-10-24 2008-10-22 33.463 15,626 +36 0.75% 522,899
2008-10-22 2008-10-20 38.244 15,590 -40 0.74% 596,223
2008-10-20 2008-10-16 43.024 15,630 -53 0.75% 672,471
2008-10-16 2008-10-14 43.024 15,683 +53 0.75% 674,752
2008-10-15 2008-10-13 40.634 15,630 +74 0.75% 635,112
2008-10-14 2008-10-10 43.024 15,556 -194 0.74% 669,288
2008-10-10 2008-10-08 54.976 15,750 -617 0.75% 865,866
2008-10-09 2008-10-06 62.146 16,367 +218 0.78% 1,017,149
2008-10-08 2008-10-03 59.756 16,149 +134 0.77% 965,001
2008-10-06 2008-10-02 64.537 16,015 +46 0.76% 1,033,554
2008-10-03 2008-09-30 62.146 15,969 -836 0.76% 992,415
2008-10-02 2008-09-29 64.537 16,805 +53 0.80% 1,084,537
2008-09-30 2008-09-26 50.195 16,752 +837 0.80% 840,869
2008-09-25 2008-09-23 54.976 15,915 -24 0.76% 874,937
2008-09-24 2008-09-22 54.976 15,939 -232 0.76% 876,256
2008-09-23 2008-09-19 50.195 16,171 -87 0.77% 811,705
2008-09-22 2008-09-18 52.585 16,258 +7 0.78% 854,933
2008-09-19 2008-09-17 52.585 16,251 +398 0.77% 854,565
2008-09-18 2008-09-16 62.146 15,853 +344 0.76% 985,206
2008-09-09 2008-09-05 162.537 15,509 -143 0.74% 2,520,780
2008-09-04 2008-09-02 172.098 15,652 -57 0.75% 2,693,671
2008-08-20 2008-08-18 176.878 15,709 +16 0.75% 2,778,578
2008-08-19 2008-08-15 188.829 15,693 -100 0.75% 2,963,298
2008-08-15 2008-08-13 174.488 15,793 +57 0.75% 2,755,686
2008-08-13 2008-08-11 179.268 15,736 -167 0.75% 2,820,966
2008-08-11 2008-08-07 198.390 15,903 -67 0.76% 3,155,001
2008-07-31 2008-07-29 241.415 15,970 +174 0.76% 3,855,392
2008-07-30 2008-07-28 272.488 15,796 +33 0.75% 4,304,218
2008-07-25 2008-07-23 272.488 15,763 -94 0.75% 4,295,226
2008-07-23 2008-07-21 258.146 15,857 +94 0.76% 4,093,427
2008-07-22 2008-07-18 255.756 15,763 +335 0.75% 4,031,484
2008-07-18 2008-07-16 260.537 15,428 +50 0.74% 4,019,559
2008-07-15 2008-07-11 277.268 15,378 +84 0.73% 4,263,833
2008-07-07 2008-07-03 253.366 15,294 +83 0.73% 3,874,978
2008-06-27 2008-06-25 279.659 15,211 -301 0.73% 4,253,887
2008-06-26 2008-06-24 279.659 15,512 +74 0.74% 4,338,064
2008-06-16 2008-06-12 308.342 15,438 -34 0.74% 4,760,176
2008-06-12 2008-06-10 320.293 15,472 -100 0.74% 4,955,569
2008-06-11 2008-06-06 337.024 15,572 -20 0.74% 5,248,145
2008-06-10 2008-06-05 332.244 15,592 -34 0.74% 5,180,348
2008-06-05 2008-06-03 346.585 15,626 +452 0.75% 5,415,744
2008-05-27 2008-05-23 344.195 15,174 -10 0.72% 5,222,818
2008-05-23 2008-05-21 346.585 15,184 -50 0.72% 5,262,553
2008-05-20 2008-05-16 372.878 15,234 +151 0.73% 5,680,425
2008-05-19 2008-05-15 368.098 15,083 -54 0.72% 5,552,016
2008-05-16 2008-05-14 372.878 15,137 -27 0.72% 5,644,256
2008-05-14 2008-05-09 394.390 15,164 +10 0.72% 5,980,535
2008-05-13 2008-05-08 387.220 15,154 +308 0.72% 5,867,925
2008-05-09 2008-05-07 384.829 14,846 +144 0.71% 5,713,176
2008-05-08 2008-05-06 392.000 14,702 -468 0.70% 5,763,185
2008-05-07 2008-05-05 337.024 15,170 +130 0.72% 5,112,661
2008-05-06 2008-05-02 327.463 15,040 -33 0.72% 4,925,051
2008-05-05 2008-04-30 313.122 15,073 -41 0.72% 4,719,688
2008-05-02 2008-04-29 305.951 15,114 -130 0.72% 4,624,147
2008-04-30 2008-04-28 310.732 15,244 -77 0.73% 4,736,795
2008-04-29 2008-04-25 298.781 15,321 +20 0.73% 4,577,617
2008-04-28 2008-04-24 298.781 15,301 +50 0.73% 4,571,641
2008-04-25 2008-04-23 301.171 15,251 +335 0.73% 4,593,156
2008-04-17 2008-04-15 301.171 14,916 +114 0.71% 4,492,263
2008-04-14 2008-04-10 313.122 14,802 +167 0.71% 4,634,832
2008-04-11 2008-04-09 313.122 14,635 +84 0.70% 4,582,541
2008-04-08 2008-04-03 298.781 14,551 +585 0.69% 4,347,556
2008-04-02 2008-03-31 308.342 13,966 +17 0.67% 4,306,298
2008-04-01 2008-03-28 291.610 13,949 +218 0.67% 4,067,665
2008-03-31 2008-03-27 298.781 13,731 +50 0.65% 4,102,556
2008-03-28 2008-03-26 325.073 13,681 +27 0.65% 4,447,327
2008-03-26 2008-03-20 341.805 13,654 +33 0.65% 4,667,005
2008-03-20 2008-03-18 346.585 13,621 -94 0.65% 4,720,840
2008-03-18 2008-03-14 387.220 13,715 +502 0.65% 5,310,716
2008-03-17 2008-03-13 387.220 13,213 -4 0.63% 5,116,332
2008-03-14 2008-03-12 403.951 13,217 +67 0.63% 5,339,024
2008-03-13 2008-03-11 430.244 13,150 -83 0.63% 5,657,708
2008-03-12 2008-03-10 432.634 13,233 +67 0.63% 5,725,049
2008-03-11 2008-03-07 437.415 13,166 +16 0.63% 5,759,002
2008-03-07 2008-03-05 461.317 13,150 -23 0.63% 6,066,321
2008-03-06 2008-03-04 475.659 13,173 +20 0.63% 6,265,851
2008-03-05 2008-03-03 478.049 13,153 +57 0.63% 6,287,777
2008-03-04 2008-02-29 506.732 13,096 +194 0.62% 6,636,160
2008-03-03 2008-02-28 523.464 12,902 +562 0.62% 6,753,726
2008-02-29 2008-02-27 530.634 12,340 +17 0.59% 6,548,026
2008-02-26 2008-02-22 490.000 12,323 -17 0.59% 6,038,271
2008-02-25 2008-02-21 494.781 12,340 +17 0.59% 6,105,592
2008-02-21 2008-02-19 504.342 12,323 +84 0.59% 6,215,001
2008-02-20 2008-02-18 494.781 12,239 -8 0.58% 6,055,619
2008-02-19 2008-02-15 469.108 12,247 -262 0.58% 5,745,166
2008-02-18 2008-02-14 459.773 12,509 +103 0.58% 5,751,294
2008-02-14 2008-02-12 464.440 12,406 -137 0.58% 5,761,846
2008-02-13 2008-02-11 464.440 12,543 +72 0.58% 5,825,474
2008-02-11 2008-02-04 455.105 12,471 +17 0.58% 5,675,612
2008-01-25 2008-01-23 459.773 12,454 -51 0.58% 5,726,007
2008-01-24 2008-01-22 441.102 12,505 +22 0.58% 5,515,975
2008-01-23 2008-01-21 513.452 12,483 -52 0.58% 6,409,415
2008-01-18 2008-01-16 520.453 12,535 -17 0.58% 6,523,880
2008-01-17 2008-01-15 560.129 12,552 +38 0.58% 7,030,739
2008-01-11 2008-01-09 571.798 12,514 -2 0.58% 7,155,484
2008-01-10 2008-01-08 571.798 12,516 -35 0.58% 7,156,628
2008-01-09 2008-01-07 574.132 12,551 -48 0.58% 7,205,933
2008-01-08 2008-01-04 583.468 12,599 +18 0.59% 7,351,109
2008-01-07 2008-01-03 606.806 12,581 +51 0.59% 7,634,231
2008-01-04 2008-01-02 606.806 12,530 +34 0.58% 7,603,284
2008-01-03 2007-12-31 574.132 12,496 +93 0.58% 7,174,356
2008-01-02 2007-12-27 534.456 12,403 +17 0.58% 6,628,862
2007-12-28 2007-12-24 557.795 12,386 -41 0.58% 6,908,850
2007-12-17 2007-12-13 527.455 12,427 -24 0.58% 6,554,680
2007-12-14 2007-12-12 534.456 12,451 -7 0.58% 6,654,516
2007-12-13 2007-12-11 534.456 12,458 +45 0.58% 6,658,257
2007-12-11 2007-12-07 536.790 12,413 -4 0.58% 6,663,177
2007-12-10 2007-12-06 536.790 12,417 +21 0.58% 6,665,324
2007-12-06 2007-12-04 564.797 12,396 -14 0.58% 7,001,220
2007-12-04 2007-11-30 518.119 12,410 -34 0.58% 6,429,860
2007-12-03 2007-11-29 513.452 12,444 -824 0.58% 6,389,391
2007-11-30 2007-11-28 501.782 13,268 -398 0.62% 6,657,646
2007-11-29 2007-11-27 499.448 13,666 -30 0.64% 6,825,461
2007-11-28 2007-11-26 511.118 13,696 -339 0.64% 7,000,268
2007-11-27 2007-11-23 494.781 14,035 -254 0.65% 6,944,245
2007-11-26 2007-11-22 513.452 14,289 -75 0.67% 7,336,709
2007-11-23 2007-11-21 527.455 14,364 -7 0.67% 7,576,360
2007-11-22 2007-11-20 543.792 14,371 -264 0.67% 7,814,833
2007-11-19 2007-11-15 569.464 14,635 +219 0.68% 8,334,112
2007-11-16 2007-11-14 576.466 14,416 +11 0.67% 8,310,334
2007-11-15 2007-11-13 555.461 14,405 -65 0.67% 8,001,419
2007-11-14 2007-11-12 539.124 14,470 +17 0.67% 7,801,126
2007-11-13 2007-11-09 564.797 14,453 -4 0.67% 8,163,007
2007-11-12 2007-11-08 571.798 14,457 -315 0.67% 8,266,488
2007-11-09 2007-11-07 595.137 14,772 +956 0.69% 8,791,364
2007-11-08 2007-11-06 606.806 13,816 +35 0.64% 8,383,637
2007-11-07 2007-11-05 606.806 13,781 +102 0.64% 8,362,398
2007-11-06 2007-11-02 630.145 13,679 +113 0.64% 8,619,754
2007-11-05 2007-11-01 653.484 13,566 +1,204 0.63% 8,865,161
2007-11-02 2007-10-31 630.145 12,362 +13 0.58% 7,789,853
2007-11-01 2007-10-30 665.153 12,349 -1 0.58% 8,213,976
2007-10-31 2007-10-29 676.822 12,350 -137 0.58% 8,358,758
2007-10-30 2007-10-26 700.161 12,487 -18 0.73% 8,742,913
2007-10-29 2007-10-25 700.161 12,505 -13 0.73% 8,755,516
2007-10-25 2007-10-23 665.153 12,518 +10 0.73% 8,326,387
2007-10-24 2007-10-22 630.145 12,508 +34 0.73% 7,881,854
2007-10-23 2007-10-18 653.484 12,474 -13 0.73% 8,151,557
2007-10-22 2007-10-17 665.153 12,487 -28 0.73% 8,305,767
2007-10-18 2007-10-16 653.484 12,515 -85 0.73% 8,178,349
2007-10-17 2007-10-15 665.153 12,600 -21 0.73% 8,380,929
2007-10-16 2007-10-12 700.161 12,621 -61 0.74% 8,836,734
2007-10-15 2007-10-11 723.500 12,682 -89 0.74% 9,175,426
2007-10-12 2007-10-10 735.169 12,771 -83 0.74% 9,388,846
2007-10-10 2007-10-08 653.484 12,854 +14 0.75% 8,399,880
2007-10-09 2007-10-05 700.161 12,840 +462 0.75% 8,990,070
2007-10-08 2007-10-04 641.814 12,378 -64 0.72% 7,944,379
2007-10-05 2007-10-03 630.145 12,442 +409 0.72% 7,840,265
2007-10-04 2007-10-02 665.153 12,033 -5 0.70% 8,003,788
2007-10-03 2007-09-28 630.145 12,038 +22 0.70% 7,585,686
2007-10-02 2007-09-27 641.814 12,016 +113 0.70% 7,712,042
2007-09-28 2007-09-25 665.153 11,903 +155 0.69% 7,917,318
2007-09-27 2007-09-24 653.484 11,748 +116 0.68% 7,677,127
2007-09-25 2007-09-21 676.822 11,632 -7 0.68% 7,872,799
2007-09-24 2007-09-20 700.161 11,639 +1,880 0.68% 8,149,176
2007-09-19 2007-09-17 711.831 9,759 -17 0.68% 6,946,754
2007-09-18 2007-09-14 711.831 9,776 +212 0.68% 6,958,855
2007-09-14 2007-09-12 723.500 9,564 -17 0.67% 6,919,553
2007-09-13 2007-09-11 746.839 9,581 +62 0.67% 7,155,461
2007-09-12 2007-09-10 758.508 9,519 -34 0.67% 7,220,237
2007-09-11 2007-09-07 758.508 9,553 -35 0.67% 7,246,026
2007-09-10 2007-09-06 746.839 9,588 +138 0.67% 7,160,688
2007-09-07 2007-09-05 770.177 9,450 +34 0.66% 7,278,175
2007-09-06 2007-09-04 787.681 9,416 +61 0.66% 7,416,807
2007-09-05 2007-09-03 787.681 9,355 -2,038 0.65% 7,368,759
2007-09-04 2007-08-31 759.211 11,393 -123 0.65% 8,649,690
2007-09-03 2007-08-30 721.250 11,516 +135 0.65% 8,305,919
2007-08-31 2007-08-29 721.250 11,381 +131 0.65% 8,208,551
2007-08-30 2007-08-28 730.741 11,250 -295 0.64% 8,220,831
2007-08-28 2007-08-24 721.250 11,545 +131 0.66% 8,326,836
2007-08-27 2007-08-23 673.800 11,414 -59 0.65% 7,690,750
2007-08-24 2007-08-22 654.819 11,473 +467 0.65% 7,512,743
2007-08-23 2007-08-21 654.819 11,006 +81 0.63% 7,206,943
2007-08-22 2007-08-20 673.800 10,925 -13 0.62% 7,361,262
2007-08-21 2007-08-17 645.329 10,938 +249 0.62% 7,058,612
2007-08-20 2007-08-16 673.800 10,689 +84 0.61% 7,202,245
2007-08-16 2007-08-14 759.211 10,605 -4 0.60% 8,051,432
2007-08-15 2007-08-13 721.250 10,609 +151 0.60% 7,651,745
2007-08-14 2007-08-10 702.270 10,458 +13 0.59% 7,344,341
2007-08-13 2007-08-09 749.721 10,445 +169 0.59% 7,830,834
2007-08-10 2007-08-08 759.211 10,276 +63 0.58% 7,801,651
2007-08-09 2007-08-07 740.231 10,213 +20 0.58% 7,559,976
2007-08-08 2007-08-06 797.171 10,193 -127 0.58% 8,125,569
2007-08-07 2007-08-03 863.602 10,320 +199 0.59% 8,912,377
2007-08-06 2007-08-02 882.583 10,121 +59 0.58% 8,932,619
2007-08-03 2007-08-01 930.033 10,062 +375 0.57% 9,357,996
2007-08-02 2007-07-31 967.994 9,687 +17 0.55% 9,376,957
2007-08-01 2007-07-30 986.974 9,670 +1,369 0.55% 9,544,040
2007-07-31 2007-07-27 939.524 8,301 +199 0.47% 7,798,985
2007-07-30 2007-07-26 986.974 8,102 +299 0.46% 7,996,465
2007-07-27 2007-07-25 1024.935 7,803 -308 0.44% 7,997,566
2007-07-26 2007-07-24 967.994 8,111 +477 0.46% 7,851,399
2007-07-25 2007-07-23 920.543 7,634 +30 0.43% 7,027,427
2007-07-24 2007-07-20 901.563 7,604 -34 0.43% 6,855,485
2007-07-23 2007-07-19 892.073 7,638 +118 0.43% 6,813,652
2007-07-20 2007-07-18 825.642 7,520 +59 0.43% 6,208,827
2007-07-19 2007-07-17 863.602 7,461 -158 0.42% 6,443,338
2007-07-18 2007-07-16 835.132 7,619 +105 0.43% 6,362,871
2007-07-17 2007-07-13 882.583 7,514 +85 0.43% 6,631,726
2007-07-16 2007-07-12 901.563 7,429 -9 0.42% 6,697,711
2007-07-13 2007-07-11 911.053 7,438 +160 0.42% 6,776,413
2007-07-12 2007-07-10 882.583 7,278 +304 0.41% 6,423,437
2007-07-11 2007-07-09 920.543 6,974 +1,163 0.40% 6,419,869
2007-07-10 2007-07-06 863.602 5,811 +17 0.33% 5,018,394
2007-07-09 2007-07-05 816.152 5,794 +46 0.33% 4,728,783
2007-07-06 2007-07-04 768.701 5,748 +91 0.33% 4,418,494
2007-07-05 2007-07-03 740.231 5,657 +34 0.32% 4,187,485
2007-07-04 2007-06-29 787.681 5,623 -9 0.32% 4,429,132
2007-07-03 2007-06-28 854.112 5,632 +428 0.32% 4,810,360
2007-06-29 2007-06-27 892.073 5,204 +4 0.30% 4,642,347
2007-06-28 2007-06-26 873.093 5,200 -75 0.30% 4,540,081
2007-06-27 2007-06-25 854.112 5,275 +151 0.30% 4,505,442
2007-06-26 2007-06-22 882.583 5,124 0.29% 4,522,354

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top