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: SHANGHAI 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 -4,444,915
2020-09-18 2020-09-16 0.260 4,444,915 -1 0.86% 1,155,678
2019-07-02 2019-06-27 0.255 4,444,916 +100,000 0.86% 1,133,454
2019-06-20 2019-06-18 0.270 4,344,916 +120,000 0.84% 1,173,127
2019-06-19 2019-06-17 0.265 4,224,916 +100,000 0.82% 1,119,603
2019-05-17 2019-05-15 0.310 4,124,916 +100,000 0.80% 1,278,724
2019-05-15 2019-05-10 0.300 4,024,916 +100,000 0.78% 1,207,475
2019-05-14 2019-05-09 0.310 3,924,916 -90,000 0.76% 1,216,724
2019-05-08 2019-05-06 0.300 4,014,916 -2,000 0.78% 1,204,475
2019-05-07 2019-05-03 0.315 4,016,916 +100,000 0.78% 1,265,329
2019-05-03 2019-04-30 0.330 3,916,916 +30,000 0.76% 1,292,582
2019-05-02 2019-04-29 0.325 3,886,916 -100,000 0.75% 1,263,248
2019-04-30 2019-04-26 0.315 3,986,916 +100,000 0.77% 1,255,879
2019-04-29 2019-04-25 0.370 3,886,916 +110,500 0.75% 1,438,159
2019-04-26 2019-04-24 0.410 3,776,416 +275,000 0.73% 1,548,331
2019-04-25 2019-04-23 0.520 3,501,416 -66,913 0.68% 1,820,736
2019-04-24 2019-04-18 0.500 3,568,329 -17,400 0.69% 1,784,165
2019-04-18 2019-04-16 0.500 3,585,729 -1,000 0.70% 1,792,865
2019-04-17 2019-04-15 0.480 3,586,729 -60,004 0.70% 1,721,630
2019-04-10 2019-04-08 0.460 3,646,733 -25 0.71% 1,677,497
2019-04-04 2019-04-02 0.460 3,646,758 +246,000 0.71% 1,677,509
2019-04-03 2019-04-01 0.480 3,400,758 +250,000 0.66% 1,632,364
2019-04-02 2019-03-29 0.460 3,150,758 +250,000 0.61% 1,449,349
2019-04-01 2019-03-28 0.460 2,900,758 -150,000 0.56% 1,334,349
2019-03-15 2019-03-13 0.520 3,050,758 +25,000 0.59% 1,586,394
2019-03-11 2019-03-07 0.520 3,025,758 +39,500 0.59% 1,573,394
2019-03-01 2019-02-27 0.440 2,986,258 -80,000 0.58% 1,313,954
2019-02-25 2019-02-21 0.400 3,066,258 -90,000 0.60% 1,226,503
2019-02-20 2019-02-18 0.420 3,156,258 +40,000 0.61% 1,325,628
2019-02-12 2019-02-08 0.380 3,116,258 +50,000 0.61% 1,184,178
2019-01-22 2019-01-18 0.380 3,066,258 -5,000 0.60% 1,165,178
2019-01-08 2019-01-04 0.380 3,071,258 +25,000 0.60% 1,167,078
2018-12-14 2018-12-12 0.380 3,046,258 +80,000 0.59% 1,157,578
2018-12-13 2018-12-11 0.400 2,966,258 +10,000 0.58% 1,186,503
2018-12-11 2018-12-07 0.440 2,956,258 -15,000 0.57% 1,300,754
2018-12-07 2018-12-05 0.420 2,971,258 +15,000 0.58% 1,247,928
2018-12-03 2018-11-29 0.440 2,956,258 +25,000 0.57% 1,300,754
2018-11-30 2018-11-28 0.560 2,931,258 -125,000 0.57% 1,641,504
2018-11-08 2018-11-06 0.360 3,056,258 -10,000 0.59% 1,100,253
2018-10-10 2018-10-08 0.380 3,066,258 +190,000 0.60% 1,165,178
2018-10-02 2018-09-27 0.380 2,876,258 -10,000 0.56% 1,092,978
2018-09-28 2018-09-26 0.400 2,886,258 +7,000 0.56% 1,154,503
2018-09-26 2018-09-21 0.440 2,879,258 -100,000 0.56% 1,266,874
2018-09-24 2018-09-20 0.460 2,979,258 -50,000 0.58% 1,370,459
2018-09-20 2018-09-18 0.480 3,029,258 -70,500 0.59% 1,454,044
2018-09-19 2018-09-17 0.500 3,099,758 -50,000 0.60% 1,549,879
2018-09-13 2018-09-11 0.580 3,149,758 +50,000 0.61% 1,826,860
2018-09-12 2018-09-10 0.600 3,099,758 -50,000 0.60% 1,859,855
2018-09-10 2018-09-06 0.540 3,149,758 +68,600 0.61% 1,700,869
2018-09-07 2018-09-05 0.580 3,081,158 -1,000 0.60% 1,787,072
2018-09-06 2018-09-04 0.680 3,082,158 -75,000 0.60% 2,095,867
2018-08-13 2018-08-09 0.760 3,157,158 -37,500 0.61% 2,399,440
2018-08-10 2018-08-08 0.740 3,194,658 -75,000 0.62% 2,364,047
2018-08-08 2018-08-06 0.720 3,269,658 +75,000 0.63% 2,354,154
2018-08-06 2018-08-02 0.760 3,194,658 +50,000 0.62% 2,427,940
2018-07-24 2018-07-20 0.840 3,144,658 -50,000 0.61% 2,641,513
2018-07-20 2018-07-18 0.860 3,194,658 -26,500 0.62% 2,747,406
2018-07-17 2018-07-13 0.920 3,221,158 +45,000 0.63% 2,963,465
2018-07-12 2018-07-10 0.980 3,176,158 -9,000 0.62% 3,112,635
2018-07-05 2018-07-03 1.000 3,185,158 +50,000 0.62% 3,185,158
2018-07-03 2018-06-28 1.120 3,135,158 -35,000 0.61% 3,511,377
2018-06-29 2018-06-27 1.200 3,170,158 -3,500 0.62% 3,804,190
2018-06-28 2018-06-26 1.280 3,173,658 +50,000 0.62% 4,062,282
2018-06-27 2018-06-25 1.380 3,123,658 +50,000 0.61% 4,310,648
2018-06-22 2018-06-20 1.440 3,073,658 +10,000 0.60% 4,426,068
2018-06-15 2018-06-13 1.480 3,063,658 -13,500 0.59% 4,534,214
2018-06-13 2018-06-11 1.480 3,077,158 +50,000 0.60% 4,554,194
2018-06-11 2018-06-07 1.500 3,027,158 -19,539 0.59% 4,540,737
2018-06-08 2018-06-06 1.520 3,046,697 -2,000 0.59% 4,630,979
2018-06-01 2018-05-30 1.420 3,048,697 -7,500 0.59% 4,329,150
2018-05-30 2018-05-28 1.480 3,056,197 -60,000 0.59% 4,523,172
2018-05-23 2018-05-18 1.500 3,116,197 +2,500 0.61% 4,674,296
2018-05-21 2018-05-17 1.500 3,113,697 -5,000 0.60% 4,670,546
2018-05-16 2018-05-14 1.600 3,118,697 -12,500 0.61% 4,989,915
2018-05-15 2018-05-11 1.500 3,131,197 +10,000 0.61% 4,696,796
2018-05-10 2018-05-08 1.540 3,121,197 +10,000 0.61% 4,806,643
2018-05-07 2018-05-03 1.600 3,111,197 -17,500 0.60% 4,977,915
2018-05-03 2018-04-30 1.500 3,128,697 -6,000 0.61% 4,693,046
2018-04-26 2018-04-24 1.460 3,134,697 -5,000 0.61% 4,576,658
2018-04-25 2018-04-23 1.460 3,139,697 +25,000 0.61% 4,583,958
2018-04-24 2018-04-20 1.520 3,114,697 +25,000 0.60% 4,734,339
2018-04-20 2018-04-18 1.560 3,089,697 +37,500 0.60% 4,819,927
2018-04-13 2018-04-11 1.640 3,052,197 -10,000 0.59% 5,005,603
2018-04-12 2018-04-10 1.600 3,062,197 -30,000 0.59% 4,899,515
2018-04-11 2018-04-09 1.600 3,092,197 +35,000 0.60% 4,947,515
2018-04-10 2018-04-06 1.640 3,057,197 -17,500 0.59% 5,013,803
2018-04-04 2018-03-29 1.700 3,074,697 +70,000 0.60% 5,226,985
2018-04-03 2018-03-28 1.680 3,004,697 +20,300 0.58% 5,047,891
2018-03-28 2018-03-26 1.780 2,984,397 +2,000 0.58% 5,312,227
2018-03-26 2018-03-22 1.800 2,982,397 -17,000 0.58% 5,368,315
2018-03-21 2018-03-19 1.840 2,999,397 -35,500 0.58% 5,518,890
2018-03-14 2018-03-12 1.860 3,034,897 -5,000 0.59% 5,644,908
2018-03-12 2018-03-08 1.860 3,039,897 -21,500 0.59% 5,654,208
2018-03-09 2018-03-07 1.840 3,061,397 +27,500 0.59% 5,632,970
2018-03-08 2018-03-06 1.860 3,033,897 +38,500 0.59% 5,643,048
2018-03-07 2018-03-05 1.820 2,995,397 +98,000 0.58% 5,451,623
2018-03-06 2018-03-02 1.840 2,897,397 +7,500 0.56% 5,331,210
2018-03-05 2018-03-01 1.880 2,889,897 +8,000 0.56% 5,433,006
2018-03-02 2018-02-28 1.900 2,881,897 +30,000 0.56% 5,475,604
2018-03-01 2018-02-27 1.920 2,851,897 +15,000 0.55% 5,475,642
2018-02-28 2018-02-26 1.940 2,836,897 +5,000 0.55% 5,503,580
2018-02-27 2018-02-23 2.000 2,831,897 +21,500 0.55% 5,663,794
2018-02-21 2018-02-15 1.820 2,810,397 -9,500 0.55% 5,114,923
2018-02-20 2018-02-13 1.820 2,819,897 +9,500 0.55% 5,132,213
2018-02-13 2018-02-09 1.800 2,810,397 +5,000 0.55% 5,058,715
2018-02-09 2018-02-07 1.920 2,805,397 +10,000 0.54% 5,386,362
2018-02-08 2018-02-06 1.960 2,795,397 +83,000 0.54% 5,478,978
2018-02-07 2018-02-05 2.040 2,712,397 +25,000 0.53% 5,533,290
2018-02-05 2018-02-01 2.100 2,687,397 -25,000 0.52% 5,643,534
2018-02-02 2018-01-31 2.100 2,712,397 -62,500 0.53% 5,696,034
2018-02-01 2018-01-30 2.140 2,774,897 -9,500 0.54% 5,938,280
2018-01-29 2018-01-25 2.200 2,784,397 -25,000 0.54% 6,125,673
2018-01-26 2018-01-24 2.240 2,809,397 +50,000 0.55% 6,293,049
2018-01-25 2018-01-23 2.300 2,759,397 -57,500 0.54% 6,346,613
2018-01-22 2018-01-18 2.260 2,816,897 -17,500 0.55% 6,366,187
2018-01-18 2018-01-16 2.280 2,834,397 +32,000 0.55% 6,462,425
2018-01-16 2018-01-12 2.400 2,802,397 +13,000 0.54% 6,725,753
2018-01-15 2018-01-11 2.360 2,789,397 -33,000 0.54% 6,582,977
2018-01-12 2018-01-10 2.420 2,822,397 -79,500 0.55% 6,830,201
2018-01-11 2018-01-09 2.380 2,901,897 -10,000 0.56% 6,906,515
2018-01-10 2018-01-08 2.360 2,911,897 +42,500 0.57% 6,872,077
2018-01-09 2018-01-05 2.340 2,869,397 -26,500 0.56% 6,714,389
2018-01-08 2018-01-04 2.240 2,895,897 -45,000 0.56% 6,486,809
2018-01-05 2018-01-03 2.180 2,940,897 -33,000 0.57% 6,411,155
2018-01-02 2017-12-28 2.040 2,973,897 -5,000 0.58% 6,066,750
2017-12-29 2017-12-27 2.000 2,978,897 +15,000 0.58% 5,957,794
2017-12-27 2017-12-21 2.040 2,963,897 -2,000 0.58% 6,046,350
2017-12-21 2017-12-19 2.080 2,965,897 -16,500 0.58% 6,169,066
2017-12-19 2017-12-15 2.000 2,982,397 -6,000 0.58% 5,964,794
2017-12-18 2017-12-14 2.000 2,988,397 -30,000 0.58% 5,976,794
2017-12-13 2017-12-11 1.940 3,018,397 -2,500 0.59% 5,855,690
2017-12-12 2017-12-08 1.920 3,020,897 -13,500 0.59% 5,800,122
2017-12-08 2017-12-06 1.880 3,034,397 +85,500 0.59% 5,704,666
2017-12-07 2017-12-05 1.960 2,948,897 -100,000 0.57% 5,779,838
2017-12-06 2017-12-04 2.040 3,048,897 +80,000 0.59% 6,219,750
2017-12-04 2017-11-30 2.000 2,968,897 +3,000 0.58% 5,937,794
2017-11-30 2017-11-28 2.080 2,965,897 -16,000 0.58% 6,169,066
2017-11-29 2017-11-27 2.220 2,981,897 -15,000 0.58% 6,619,811
2017-11-27 2017-11-23 2.200 2,996,897 +32,000 0.58% 6,593,173
2017-11-24 2017-11-22 2.120 2,964,897 +19,000 0.58% 6,285,582
2017-11-23 2017-11-21 2.160 2,945,897 +26,000 0.57% 6,363,138
2017-11-22 2017-11-20 2.220 2,919,897 -10,500 0.57% 6,482,171
2017-11-21 2017-11-17 2.200 2,930,397 +5,000 0.57% 6,446,873
2017-11-20 2017-11-16 2.220 2,925,397 -25,600 0.57% 6,494,381
2017-11-17 2017-11-15 2.240 2,950,997 +17,500 0.57% 6,610,233
2017-11-16 2017-11-14 2.300 2,933,497 -224,500 0.57% 6,747,043
2017-11-15 2017-11-13 2.200 3,157,997 +303,500 0.61% 6,947,593
2017-11-14 2017-11-10 2.500 2,854,497 -62,500 0.55% 7,136,243
2017-11-13 2017-11-09 2.520 2,916,997 -291,000 0.57% 7,350,832
2017-11-10 2017-11-08 2.040 3,207,997 -30,000 0.62% 6,544,314
2017-11-07 2017-11-03 1.960 3,237,997 +25,000 0.63% 6,346,474
2017-11-02 2017-10-31 1.940 3,212,997 -15,000 0.62% 6,233,214
2017-10-26 2017-10-24 1.980 3,227,997 -55,000 0.63% 6,391,434
2017-10-24 2017-10-20 2.000 3,282,997 +40,000 0.64% 6,565,994
2017-10-23 2017-10-19 2.000 3,242,997 +20,000 0.63% 6,485,994
2017-10-20 2017-10-18 2.000 3,222,997 +25,000 0.63% 6,445,994
2017-10-19 2017-10-17 2.000 3,197,997 -50,000 0.62% 6,395,994
2017-10-17 2017-10-13 2.000 3,247,997 -197,500 0.63% 6,495,994
2017-10-13 2017-10-11 2.040 3,445,497 -50,000 0.67% 7,028,814
2017-10-12 2017-10-10 2.060 3,495,497 -22,500 0.68% 7,200,724
2017-10-11 2017-10-09 2.060 3,517,997 -4,000 0.68% 7,247,074
2017-10-10 2017-10-06 2.020 3,521,997 +1,000 0.68% 7,114,434
2017-10-09 2017-10-04 2.020 3,520,997 -5,000 0.68% 7,112,414
2017-10-06 2017-10-03 2.060 3,525,997 -20,000 0.68% 7,263,554
2017-10-03 2017-09-28 2.040 3,545,997 +25,000 0.69% 7,233,834
2017-09-29 2017-09-27 2.080 3,520,997 -135,000 0.68% 7,323,674
2017-09-28 2017-09-26 2.020 3,655,997 +10,000 0.71% 7,385,114
2017-09-27 2017-09-25 2.000 3,645,997 +46,500 0.71% 7,291,994
2017-09-26 2017-09-22 2.040 3,599,497 +86,000 0.70% 7,342,974
2017-09-25 2017-09-21 2.100 3,513,497 -292,500 0.68% 7,378,344
2017-09-22 2017-09-20 2.000 3,805,997 +90,000 0.74% 7,611,994
2017-09-21 2017-09-19 2.000 3,715,997 +120,000 0.72% 7,431,994
2017-09-20 2017-09-18 2.040 3,595,997 -103,000 0.70% 7,335,834
2017-09-19 2017-09-15 1.980 3,698,997 +13,000 0.72% 7,324,014
2017-09-18 2017-09-14 1.940 3,685,997 -5,000 0.72% 7,150,834
2017-09-15 2017-09-13 1.900 3,690,997 +25,000 0.72% 7,012,894
2017-09-14 2017-09-12 1.880 3,665,997 +66,000 0.71% 6,892,074
2017-09-13 2017-09-11 1.980 3,599,997 -5,000 0.70% 7,127,994
2017-09-12 2017-09-08 1.960 3,604,997 +105,000 0.70% 7,065,794
2017-09-11 2017-09-07 1.980 3,499,997 +25,000 0.68% 6,929,994
2017-09-08 2017-09-06 2.040 3,474,997 -30,000 0.67% 7,088,994
2017-09-07 2017-09-05 1.980 3,504,997 +29,000 0.68% 6,939,894
2017-09-06 2017-09-04 1.940 3,475,997 +284,500 0.68% 6,743,434
2017-09-05 2017-09-01 2.020 3,191,497 +164,500 0.62% 6,446,824
2017-09-04 2017-08-31 2.040 3,026,997 +10,000 0.59% 6,175,074
2017-09-01 2017-08-30 2.040 3,016,997 +20,500 0.59% 6,154,674
2017-08-31 2017-08-29 2.060 2,996,497 +22,000 0.58% 6,172,784
2017-08-29 2017-08-25 2.040 2,974,497 +10,000 0.58% 6,067,974
2017-08-28 2017-08-24 2.060 2,964,497 +35,000 0.58% 6,106,864
2017-08-25 2017-08-22 2.060 2,929,497 +35,000 0.57% 6,034,764
2017-08-24 2017-08-21 2.120 2,894,497 +26,000 0.56% 6,136,334
2017-08-18 2017-08-16 2.160 2,868,497 +26,000 0.56% 6,195,954
2017-08-17 2017-08-15 2.160 2,842,497 -3,500 0.55% 6,139,794
2017-08-16 2017-08-14 2.200 2,845,997 +35,000 0.55% 6,261,193
2017-08-15 2017-08-11 2.200 2,810,997 +1,500 0.55% 6,184,193
2017-08-14 2017-08-10 2.200 2,809,497 -30,672 0.55% 6,180,893
2017-08-11 2017-08-09 2.180 2,840,169 -9,000 0.55% 6,191,568
2017-08-10 2017-08-08 2.240 2,849,169 +15,000 0.55% 6,382,139
2017-08-09 2017-08-07 2.300 2,834,169 -500 0.55% 6,518,589
2017-08-08 2017-08-04 2.320 2,834,669 +40,500 0.55% 6,576,432
2017-08-07 2017-08-03 2.360 2,794,169 -38,500 0.54% 6,594,239
2017-08-04 2017-08-02 2.380 2,832,669 -63,000 0.55% 6,741,752
2017-08-03 2017-08-01 2.260 2,895,669 -15,500 0.56% 6,544,212
2017-08-02 2017-07-31 2.140 2,911,169 +23,000 0.57% 6,229,902
2017-08-01 2017-07-28 2.080 2,888,169 +20,500 0.56% 6,007,392
2017-07-31 2017-07-27 2.120 2,867,669 -5,000 0.56% 6,079,458
2017-07-28 2017-07-26 2.140 2,872,669 +135,000 0.56% 6,147,512
2017-07-27 2017-07-25 2.140 2,737,669 -6,500 0.53% 5,858,612
2017-07-25 2017-07-21 2.120 2,744,169 +65,000 0.53% 5,817,638
2017-07-24 2017-07-20 2.080 2,679,169 +75,000 0.52% 5,572,672
2017-07-21 2017-07-19 2.120 2,604,169 -10,000 0.51% 5,520,838
2017-07-19 2017-07-17 2.160 2,614,169 +15,000 0.51% 5,646,605
2017-07-18 2017-07-14 2.240 2,599,169 +40,000 0.50% 5,822,139
2017-07-17 2017-07-13 2.260 2,559,169 +33,000 0.50% 5,783,722
2017-07-13 2017-07-11 2.300 2,526,169 +161,500 0.49% 5,810,189
2017-07-12 2017-07-10 2.260 2,364,669 -16,000 0.46% 5,344,152
2017-07-11 2017-07-07 2.300 2,380,669 -42,500 0.46% 5,475,539
2017-07-10 2017-07-06 2.280 2,423,169 -9,500 0.47% 5,524,825
2017-07-07 2017-07-05 2.180 2,432,669 +104,000 0.47% 5,303,218
2017-07-06 2017-07-04 2.240 2,328,669 +114,000 0.45% 5,216,219
2017-07-05 2017-07-03 2.660 2,214,669 +138,000 0.43% 5,891,020
2017-07-04 2017-06-30 2.980 2,076,669 +29,500 0.40% 6,188,474
2017-07-03 2017-06-29 3.020 2,047,169 -45,000 0.40% 6,182,450
2017-06-30 2017-06-28 2.960 2,092,169 +40,000 0.41% 6,192,820
2017-06-29 2017-06-27 3.020 2,052,169 -13,000 0.40% 6,197,550
2017-06-28 2017-06-26 3.100 2,065,169 -23,501 0.40% 6,402,024
2017-06-21 2017-06-19 2.920 2,088,670 +20,000 0.41% 6,098,916
2017-06-20 2017-06-16 2.900 2,068,670 +25,000 0.40% 5,999,143
2017-06-19 2017-06-15 2.980 2,043,670 -5,000 0.40% 6,090,137
2017-06-15 2017-06-13 3.060 2,048,670 -5,000 0.40% 6,268,930
2017-06-09 2017-06-07 2.900 2,053,670 -5,000 0.40% 5,955,643
2017-06-08 2017-06-06 2.900 2,058,670 -3,500 0.40% 5,970,143
2017-06-05 2017-06-01 3.080 2,062,170 +19,000 0.40% 6,351,484
2017-06-02 2017-05-31 3.180 2,043,170 +10,000 0.40% 6,497,281
2017-06-01 2017-05-29 3.260 2,033,170 -500 0.39% 6,628,134
2017-05-31 2017-05-26 3.280 2,033,670 -3,500 0.39% 6,670,438
2017-05-29 2017-05-25 3.300 2,037,170 +53,500 0.40% 6,722,661
2017-05-26 2017-05-24 3.240 1,983,670 +8,500 0.39% 6,427,091
2017-05-25 2017-05-23 3.320 1,975,170 -5,500 0.38% 6,557,564
2017-05-24 2017-05-22 3.360 1,980,670 -24,500 0.38% 6,655,051
2017-05-23 2017-05-19 3.260 2,005,170 -22,500 0.39% 6,536,854
2017-05-22 2017-05-18 3.180 2,027,670 +64,500 0.39% 6,447,991
2017-05-19 2017-05-17 3.360 1,963,170 +8,000 0.38% 6,596,251
2017-05-18 2017-05-16 3.240 1,955,170 -1,000 0.38% 6,334,751
2017-05-17 2017-05-15 3.460 1,956,170 +247,000 0.38% 6,768,348
2017-05-16 2017-05-12 3.900 1,709,170 +35,000 0.33% 6,665,763
2017-05-15 2017-05-11 4.200 1,674,170 +23,500 0.33% 7,031,514
2017-05-12 2017-05-10 4.120 1,650,670 +7,500 0.32% 6,800,760
2017-05-11 2017-05-09 4.080 1,643,170 +29,500 0.32% 6,704,134
2017-05-10 2017-05-08 4.160 1,613,670 +32,400 0.31% 6,712,867
2017-05-09 2017-05-05 4.200 1,581,270 +20,500 0.31% 6,641,334
2017-05-08 2017-05-04 4.240 1,560,770 -37,500 0.30% 6,617,665
2017-05-05 2017-05-02 4.020 1,598,270 -5,500 0.31% 6,425,045
2017-05-04 2017-04-28 4.080 1,603,770 -24,000 0.31% 6,543,382
2017-05-02 2017-04-27 4.100 1,627,770 +11,500 0.32% 6,673,857
2017-04-28 2017-04-26 4.060 1,616,270 -1,000 0.31% 6,562,056
2017-04-27 2017-04-25 4.120 1,617,270 +34,000 0.31% 6,663,152
2017-04-26 2017-04-24 4.160 1,583,270 -12,500 0.31% 6,586,403
2017-04-24 2017-04-20 4.100 1,595,770 +1,000 0.31% 6,542,657
2017-04-21 2017-04-19 4.160 1,594,770 -5,000 0.31% 6,634,243
2017-04-20 2017-04-18 4.040 1,599,770 +15,000 0.31% 6,463,071
2017-04-19 2017-04-13 4.140 1,584,770 +20,000 0.31% 6,560,948
2017-04-18 2017-04-12 4.220 1,564,770 +25,000 0.30% 6,603,329
2017-04-13 2017-04-11 4.240 1,539,770 -23,500 0.30% 6,528,625
2017-04-11 2017-04-07 4.260 1,563,270 +7,500 0.30% 6,659,530
2017-04-10 2017-04-06 4.300 1,555,770 +40,000 0.30% 6,689,811
2017-04-07 2017-04-05 4.460 1,515,770 -2,500 0.29% 6,760,334
2017-04-06 2017-04-03 4.080 1,518,270 +1,000 0.29% 6,194,542
2017-04-05 2017-03-31 4.120 1,517,270 -5,000 0.29% 6,251,152
2017-04-03 2017-03-30 4.360 1,522,270 +22,000 0.30% 6,637,097
2017-03-31 2017-03-29 4.380 1,500,270 +5,000 0.29% 6,571,183
2017-03-30 2017-03-28 4.480 1,495,270 +17,500 0.29% 6,698,810
2017-03-29 2017-03-27 4.540 1,477,770 +40,000 0.29% 6,709,076
2017-03-28 2017-03-24 4.860 1,437,770 +13,700 0.28% 6,987,562
2017-03-27 2017-03-23 4.840 1,424,070 -8,000 0.28% 6,892,499
2017-03-24 2017-03-22 4.720 1,432,070 -21,500 0.28% 6,759,370
2017-03-23 2017-03-21 4.500 1,453,570 -4,000 0.28% 6,541,065
2017-03-22 2017-03-20 4.400 1,457,570 -4,500 0.28% 6,413,308
2017-03-21 2017-03-17 4.400 1,462,070 +7,000 0.28% 6,433,108
2017-03-20 2017-03-16 4.380 1,455,070 +5,500 0.28% 6,373,207
2017-03-17 2017-03-15 4.300 1,449,570 +46,500 0.28% 6,233,151
2017-03-16 2017-03-14 4.380 1,403,070 +12,500 0.27% 6,145,447
2017-03-15 2017-03-13 4.460 1,390,570 -10,000 0.27% 6,201,942
2017-03-13 2017-03-09 4.480 1,400,570 +20,000 0.27% 6,274,554
2017-03-10 2017-03-08 4.540 1,380,570 +15,000 0.27% 6,267,788
2017-03-09 2017-03-07 4.540 1,365,570 +7,000 0.27% 6,199,688
2017-03-08 2017-03-06 4.500 1,358,570 +30,500 0.26% 6,113,565
2017-03-07 2017-03-03 4.740 1,328,070 -4,000 0.26% 6,295,052
2017-03-06 2017-03-02 4.600 1,332,070 -73,500 0.26% 6,127,522
2017-03-03 2017-03-01 4.200 1,405,570 -10,000 0.27% 5,903,394
2017-03-02 2017-02-28 4.200 1,415,570 -9,500 0.27% 5,945,394
2017-03-01 2017-02-27 4.060 1,425,070 -27,000 0.28% 5,785,784
2017-02-28 2017-02-24 3.600 1,452,070 -5,000 0.28% 5,227,452
2017-02-27 2017-02-23 3.620 1,457,070 -5,000 0.28% 5,274,593
2017-02-23 2017-02-21 3.660 1,462,070 -4,500 0.28% 5,351,176
2017-02-22 2017-02-20 3.780 1,466,570 -148,500 0.28% 5,543,635
2017-02-21 2017-02-17 3.540 1,615,070 -502 0.31% 5,717,348
2017-02-20 2017-02-16 3.400 1,615,572 +3,000 0.31% 5,492,945
2017-02-17 2017-02-15 3.500 1,612,572 +7,000 0.31% 5,644,002
2017-02-16 2017-02-14 3.460 1,605,572 -5,500 0.31% 5,555,279
2017-02-15 2017-02-13 3.620 1,611,072 +500 0.31% 5,832,081
2017-02-14 2017-02-10 3.460 1,610,572 +171,997 0.31% 5,572,579
2017-02-13 2017-02-09 3.640 1,438,575 -6,500 0.28% 5,236,413
2017-02-10 2017-02-08 3.640 1,445,075 -16,000 0.28% 5,260,073
2017-02-09 2017-02-07 3.740 1,461,075 +3,500 0.28% 5,464,421
2017-02-07 2017-02-03 3.920 1,457,575 +724,287 0.28% 5,713,694
2017-02-03 2017-02-01 3.900 733,288 -8,500 0.28% 2,859,823
2017-02-01 2017-01-25 4.040 741,788 +30,000 0.29% 2,996,824
2017-01-26 2017-01-24 4.220 711,788 -1,500 0.28% 3,003,745
2017-01-25 2017-01-23 3.950 713,288 +500 0.28% 2,817,488
2017-01-24 2017-01-20 4.000 712,788 -705,787 0.28% 2,851,152
2017-01-23 2017-01-19 4.100 1,418,575 +2,000 0.28% 5,816,158
2017-01-20 2017-01-18 4.150 1,416,575 +7,000 0.28% 5,878,786
2017-01-13 2017-01-11 3.900 1,409,575 +12,000 0.27% 5,497,343
2017-01-11 2017-01-09 3.900 1,397,575 +3,000 0.27% 5,450,543
2017-01-06 2017-01-04 4.000 1,394,575 -3,000 0.27% 5,578,300
2016-12-30 2016-12-28 3.750 1,397,575 +20,000 0.27% 5,240,906
2016-12-29 2016-12-23 3.850 1,377,575 +8,000 0.27% 5,303,664
2016-12-28 2016-12-22 3.950 1,369,575 -10,000 0.27% 5,409,821
2016-12-22 2016-12-20 4.000 1,379,575 -18,000 0.27% 5,518,300
2016-12-21 2016-12-19 3.850 1,397,575 -10,000 0.27% 5,380,664
2016-12-20 2016-12-16 4.100 1,407,575 +10,000 0.27% 5,771,058
2016-12-19 2016-12-15 4.150 1,397,575 +5,000 0.27% 5,799,936
2016-12-13 2016-12-09 4.250 1,392,575 +1,000 0.27% 5,918,444
2016-12-08 2016-12-06 4.400 1,391,575 +20,000 0.27% 6,122,930
2016-12-06 2016-12-02 4.400 1,371,575 +31,000 0.27% 6,034,930
2016-12-05 2016-12-01 4.450 1,340,575 -3,000 0.26% 5,965,559
2016-12-02 2016-11-30 4.500 1,343,575 +19,000 0.26% 6,046,088
2016-12-01 2016-11-29 4.550 1,324,575 +90,000 0.26% 6,026,816
2016-11-30 2016-11-28 4.350 1,234,575 -3,000 0.24% 5,370,401
2016-11-29 2016-11-25 4.200 1,237,575 +135,000 0.24% 5,197,815
2016-11-28 2016-11-24 4.150 1,102,575 -6,000 0.21% 4,575,686
2016-11-25 2016-11-23 4.150 1,108,575 -11,000 0.22% 4,600,586
2016-11-24 2016-11-22 4.200 1,119,575 +7,000 0.22% 4,702,215
2016-11-22 2016-11-18 4.250 1,112,575 -13,000 0.22% 4,728,444
2016-11-21 2016-11-17 4.400 1,125,575 +60,000 0.22% 4,952,530
2016-11-18 2016-11-16 4.050 1,065,575 -672 0.21% 4,315,579
2016-11-17 2016-11-15 4.000 1,066,247 -12,000 0.21% 4,264,988
2016-11-16 2016-11-14 4.200 1,078,247 -10,000 0.21% 4,528,637
2016-11-14 2016-11-10 4.250 1,088,247 +25,000 0.21% 4,625,050
2016-11-11 2016-11-09 4.150 1,063,247 -6,163 0.21% 4,412,475
2016-11-10 2016-11-08 4.200 1,069,410 +4,000 0.21% 4,491,522
2016-11-09 2016-11-07 4.250 1,065,410 -27,000 0.21% 4,527,993
2016-11-08 2016-11-04 4.400 1,092,410 -13,000 0.22% 4,806,604
2016-11-07 2016-11-03 4.250 1,105,410 -8,000 0.22% 4,697,993
2016-11-04 2016-11-02 4.150 1,113,410 +18,000 0.22% 4,620,652
2016-11-03 2016-11-01 4.400 1,095,410 +13,000 0.22% 4,819,804
2016-11-02 2016-10-31 4.350 1,082,410 +11,000 0.21% 4,708,484
2016-11-01 2016-10-28 4.550 1,071,410 +13,000 0.21% 4,874,916
2016-10-31 2016-10-27 4.750 1,058,410 -60,000 0.21% 5,027,448
2016-10-28 2016-10-26 5.000 1,118,410 -64,000 0.22% 5,592,050
2016-10-27 2016-10-25 5.100 1,182,410 -20,000 0.23% 6,030,291
2016-10-26 2016-10-24 4.900 1,202,410 -10,000 0.24% 5,891,809
2016-10-24 2016-10-19 5.000 1,212,410 +11,000 0.24% 6,062,050
2016-10-20 2016-10-18 5.100 1,201,410 +60,000 0.24% 6,127,191
2016-10-19 2016-10-17 4.850 1,141,410 +10,000 0.23% 5,535,839
2016-10-18 2016-10-14 4.950 1,131,410 +142,000 0.22% 5,600,480
2016-10-17 2016-10-13 4.950 989,410 +56,000 0.20% 4,897,580
2016-10-14 2016-10-12 5.300 933,410 +13,000 0.18% 4,947,073
2016-10-13 2016-10-11 4.700 920,410 +20,000 0.18% 4,325,927
2016-10-12 2016-10-07 4.550 900,410 -10,000 0.18% 4,096,866
2016-10-07 2016-10-05 4.500 910,410 -2,000 0.18% 4,096,845
2016-10-06 2016-10-04 4.550 912,410 -4,000 0.18% 4,151,466
2016-10-05 2016-10-03 4.450 916,410 -5,000 0.18% 4,078,025
2016-10-04 2016-09-30 4.550 921,410 -5,000 0.18% 4,192,416
2016-09-30 2016-09-28 4.500 926,410 +4,000 0.18% 4,168,845
2016-09-29 2016-09-27 4.550 922,410 -10,000 0.18% 4,196,966
2016-09-28 2016-09-26 4.500 932,410 +10,000 0.18% 4,195,845
2016-09-27 2016-09-23 4.650 922,410 -4,000 0.18% 4,289,207
2016-09-23 2016-09-21 4.900 926,410 +19,000 0.18% 4,539,409
2016-09-22 2016-09-20 4.700 907,410 -44,000 0.18% 4,264,827
2016-09-20 2016-09-15 4.400 951,410 +35,000 0.19% 4,186,204
2016-09-15 2016-09-13 4.684 916,410 -114,084 0.18% 4,292,657
2016-09-14 2016-09-12 4.450 1,030,494 -9,607 0.19% 4,585,698
2016-09-13 2016-09-09 4.309 1,040,101 +36,933 0.19% 4,482,288
2016-09-12 2016-09-08 4.075 1,003,168 +13,876 0.19% 4,088,174
2016-09-09 2016-09-07 4.216 989,292 -33,890 0.18% 4,170,647
2016-09-08 2016-09-06 3.935 1,023,182 -19,214 0.19% 4,025,952
2016-09-07 2016-09-05 3.607 1,042,396 +5,337 0.19% 3,759,758
2016-08-31 2016-08-29 3.466 1,037,059 -533 0.19% 3,594,774
2016-08-24 2016-08-22 3.419 1,037,592 +10,674 0.19% 3,548,019
2016-08-23 2016-08-19 3.419 1,026,918 -12,809 0.19% 3,511,519
2016-08-22 2016-08-18 3.466 1,039,727 +8,539 0.19% 3,604,022
2016-08-19 2016-08-17 3.232 1,031,188 +3,202 0.19% 3,332,908
2016-08-12 2016-08-10 2.998 1,027,986 -10,674 0.19% 3,081,794
2016-08-10 2016-08-08 3.045 1,038,660 -10,674 0.19% 3,162,446
2016-08-09 2016-08-05 3.092 1,049,334 -26,685 0.19% 3,244,099
2016-08-03 2016-07-29 3.092 1,076,019 +53,370 0.20% 3,326,598
2016-08-01 2016-07-28 3.092 1,022,649 -16,907 0.19% 3,161,600
2016-07-29 2016-07-27 3.092 1,039,556 -3,203 0.19% 3,213,869
2016-07-26 2016-07-22 3.185 1,042,759 -3,202 0.19% 3,321,462
2016-07-25 2016-07-21 3.232 1,045,961 +5,337 0.19% 3,380,656
2016-07-20 2016-07-18 2.998 1,040,624 +53,371 0.19% 3,119,681
2016-07-15 2016-07-13 2.998 987,253 -160,112 0.18% 2,959,681
2016-07-08 2016-07-06 2.998 1,147,365 -8,540 0.21% 3,439,679
2016-06-27 2016-06-23 3.419 1,155,905 -2,135 0.21% 3,952,587
2016-06-24 2016-06-22 3.373 1,158,040 +21,349 0.21% 3,905,642
2016-06-13 2016-06-08 3.466 1,136,691 +5,337 0.21% 3,940,130
2016-06-10 2016-06-07 3.279 1,131,354 -24,551 0.21% 3,709,650
2016-06-08 2016-06-06 3.138 1,155,905 -4,269 0.21% 3,627,717
2016-06-07 2016-06-03 3.138 1,160,174 -3,032 0.21% 3,641,115
2016-06-03 2016-06-01 3.232 1,163,206 -16,011 0.22% 3,759,604
2016-06-01 2016-05-30 3.045 1,179,217 +22,416 0.22% 3,590,405
2016-05-27 2016-05-25 3.560 1,156,801 -29,888 0.21% 4,118,212
2016-05-26 2016-05-24 3.232 1,186,689 -8,539 0.22% 3,835,504
2016-05-25 2016-05-23 3.045 1,195,228 -5,337 0.22% 3,639,155
2016-05-23 2016-05-19 3.045 1,200,565 +12,809 0.22% 3,655,404
2016-05-20 2016-05-18 3.045 1,187,756 +10,674 0.22% 3,616,404
2016-05-19 2016-05-17 3.045 1,177,082 -13,877 0.22% 3,583,905
2016-05-18 2016-05-16 3.092 1,190,959 -59,775 0.22% 3,681,944
2016-05-17 2016-05-13 2.998 1,250,734 -26,685 0.23% 3,749,569
2016-05-16 2016-05-12 3.092 1,277,419 +32,022 0.24% 3,949,242
2016-05-13 2016-05-11 3.138 1,245,397 +21,348 0.23% 3,908,580
2016-05-12 2016-05-10 3.326 1,224,049 -132,360 0.23% 4,070,929
2016-05-11 2016-05-09 2.811 1,356,409 -26,685 0.25% 3,812,223
2016-05-10 2016-05-06 2.717 1,383,094 +11,208 0.26% 3,757,648
2016-05-09 2016-05-05 2.857 1,371,886 -52,303 0.25% 3,919,984
2016-05-06 2016-05-04 2.529 1,424,189 +5,337 0.26% 3,602,449
2016-05-04 2016-04-29 2.576 1,418,852 +908,823 0.26% 3,655,411
2016-04-27 2016-04-25 2.670 510,029 +52,730 0.85% 1,361,777
2016-04-26 2016-04-22 2.717 457,299 +38,961 0.76% 1,242,409
2016-04-25 2016-04-21 2.576 418,338 -9,624 0.70% 1,077,771
2016-04-22 2016-04-20 2.529 427,962 +106,741 0.71% 1,082,519
2016-04-19 2016-04-15 2.623 321,221 -2,134 0.54% 842,613
2016-04-13 2016-04-11 2.576 323,355 -2,669 0.54% 833,065
2016-04-07 2016-04-05 2.623 326,024 -5,337 0.54% 855,212
2016-04-05 2016-03-31 2.670 331,361 -3,202 0.55% 884,734
2016-04-01 2016-03-30 2.420 334,563 +9,393 0.56% 809,701
2016-03-31 2016-03-29 2.532 325,170 -86,064 0.54% 823,290
2016-03-30 2016-03-24 2.606 411,234 -50,492 0.55% 1,071,817
2016-03-29 2016-03-23 2.383 461,726 +4,029 0.61% 1,100,266
2016-03-24 2016-03-22 2.383 457,697 -242 0.61% 1,090,665
2016-03-18 2016-03-16 2.308 457,939 +26,858 0.61% 1,057,141
2016-03-16 2016-03-14 2.532 431,081 -403 0.57% 1,091,444
2016-03-14 2016-03-10 2.532 431,484 +16,920 0.57% 1,092,464
2016-03-11 2016-03-09 2.681 414,564 -13,832 0.55% 1,111,367
2016-03-08 2016-03-04 2.606 428,396 -5,371 0.57% 1,116,547
2016-03-03 2016-03-01 2.830 433,767 +12,489 0.57% 1,227,449
2016-03-02 2016-02-29 2.979 421,278 -27,529 0.56% 1,254,851
2016-03-01 2016-02-26 3.053 448,807 -20,949 0.59% 1,370,273
2016-02-29 2016-02-25 2.979 469,756 +59,758 0.62% 1,399,252
2016-02-26 2016-02-24 2.904 409,998 +3,357 0.54% 1,190,721
2016-02-18 2016-02-16 2.457 406,641 +18,800 0.54% 999,283
2016-02-04 2016-02-02 2.681 387,841 -8,191 0.51% 1,039,728
2016-02-02 2016-01-29 2.830 396,032 -269 0.52% 1,120,669
2016-02-01 2016-01-28 2.830 396,301 -6,714 0.53% 1,121,430
2016-01-29 2016-01-27 2.383 403,015 -20,850 0.53% 960,361
2016-01-28 2016-01-26 2.532 423,865 +10,206 0.56% 1,073,174
2016-01-18 2016-01-14 6.404 413,659 -54 0.55% 2,649,137
2016-01-11 2016-01-07 6.702 413,713 +5,774 0.55% 2,772,715
2016-01-06 2016-01-04 7.223 407,939 -1,611 0.54% 2,946,663
2016-01-05 2015-12-31 7.372 409,550 -13,429 0.54% 3,019,295
2015-12-23 2015-12-21 7.298 422,979 +19,069 0.56% 3,086,799
2015-12-16 2015-12-14 7.447 403,910 -4,029 0.54% 3,007,794
2015-12-15 2015-12-11 7.596 407,939 +13,429 0.54% 3,098,553
2015-12-14 2015-12-10 7.968 394,510 -13,429 0.52% 3,143,441
2015-12-04 2015-12-02 9.159 407,939 +12,086 0.54% 3,736,490
2015-11-23 2015-11-19 9.308 395,853 -2,686 0.52% 3,684,745
2015-11-18 2015-11-16 9.457 398,539 -1,477 0.53% 3,769,103
2015-10-29 2015-10-27 9.755 400,016 -1,343 0.53% 3,902,224
2015-10-28 2015-10-26 10.202 401,359 +1,612 0.53% 4,094,653
2015-10-27 2015-10-23 10.574 399,747 -423 0.53% 4,227,047
2015-10-19 2015-10-15 10.798 400,170 -672 0.53% 4,320,918
2015-10-16 2015-10-14 10.947 400,842 -3,088 0.53% 4,387,873
2015-10-15 2015-10-13 11.170 403,930 +2,685 0.54% 4,511,914
2015-10-13 2015-10-09 10.202 401,245 -805 0.53% 4,093,490
2015-10-09 2015-10-07 10.128 402,050 -403 0.53% 4,071,763
2015-10-08 2015-10-06 10.128 402,453 +1,343 0.53% 4,075,844
2015-10-07 2015-10-05 9.010 401,110 +2,686 0.53% 3,614,201
2015-10-05 2015-09-30 8.862 398,424 -13,429 0.53% 3,530,660
2015-10-02 2015-09-29 8.415 411,853 +13,429 0.55% 3,465,646
2015-09-30 2015-09-25 8.936 398,424 -1,612 0.53% 3,560,330
2015-09-25 2015-09-23 9.085 400,036 -940 0.53% 3,634,314
2015-09-21 2015-09-17 9.308 400,976 -1,343 0.53% 3,732,432
2015-09-17 2015-09-15 9.159 402,319 -1,343 0.53% 3,685,014
2015-09-16 2015-09-14 9.159 403,662 +1,343 0.54% 3,697,315
2015-09-15 2015-09-11 9.308 402,319 -24,440 0.53% 3,744,933
2015-09-14 2015-09-10 8.862 426,759 +11,951 0.57% 3,781,753
2015-09-11 2015-09-09 9.085 414,808 +6,715 0.55% 3,768,517
2015-09-09 2015-09-07 8.564 408,093 -2,149 0.54% 3,494,785
2015-09-08 2015-09-04 8.221 410,242 -35,673 0.54% 3,372,661
2015-09-02 2015-08-31 8.290 445,915 +1,460 0.54% 3,696,483
2015-09-01 2015-08-28 8.495 444,455 +1,459 0.54% 3,775,729
2015-08-31 2015-08-27 8.838 442,996 +1,460 0.54% 3,915,082
2015-08-28 2015-08-26 8.153 441,536 -5,839 0.54% 3,599,684
2015-08-27 2015-08-25 8.084 447,375 -3,065 0.55% 3,616,638
2015-08-26 2015-08-24 7.810 450,440 -3,941 0.55% 3,517,978
2015-08-25 2015-08-21 8.701 454,381 -2,919 0.55% 3,953,440
2015-08-24 2015-08-20 9.112 457,300 -5,109 0.56% 4,166,814
2015-08-21 2015-08-19 9.523 462,409 +4,379 0.56% 4,403,443
2015-08-20 2015-08-18 10.071 458,030 +4,087 0.56% 4,612,778
2015-08-14 2015-08-12 10.825 453,943 +1,460 0.55% 4,913,712
2015-08-13 2015-08-11 11.167 452,483 -1,898 0.55% 5,052,906
2015-08-10 2015-08-06 10.962 454,381 +1,460 0.55% 4,980,712
2015-08-06 2015-08-04 11.167 452,921 +4,087 0.55% 5,057,797
2015-08-05 2015-08-03 11.030 448,834 -876 0.55% 4,950,658
2015-08-04 2015-07-31 11.578 449,710 +3,503 0.55% 5,206,796
2015-07-31 2015-07-29 11.921 446,207 +1,022 0.54% 5,319,085
2015-07-30 2015-07-28 11.441 445,185 -7,736 0.54% 5,093,406
2015-07-29 2015-07-27 11.441 452,921 +12,553 0.55% 5,181,915
2015-07-28 2015-07-24 12.537 440,368 -52,986 0.54% 5,521,005
2015-07-27 2015-07-23 12.195 493,354 +14,889 0.60% 6,016,307
2015-07-24 2015-07-22 12.058 478,465 +231,354 0.58% 5,769,181
2015-07-23 2015-07-21 11.852 247,111 +23,501 0.30% 2,928,799
2015-07-22 2015-07-20 13.222 223,610 +21,603 0.27% 2,956,650
2015-07-21 2015-07-17 14.661 202,007 +437 0.25% 2,961,635
2015-07-20 2015-07-16 15.689 201,570 +118,759 0.25% 3,162,370
2015-07-17 2015-07-15 15.894 82,811 -1,593 0.71% 1,316,216
2015-07-16 2015-07-14 13.976 84,404 -146 0.72% 1,179,626
2015-07-14 2015-07-10 12.469 84,550 -292 0.72% 1,054,232
2015-07-10 2015-07-08 11.373 84,842 -583 0.72% 964,873
2015-07-08 2015-07-06 12.058 85,425 +865 0.73% 1,030,028
2015-07-06 2015-07-02 13.428 84,560 -30 0.72% 1,135,461
2015-07-02 2015-06-29 13.633 84,590 -2,189 0.72% 1,153,250
2015-06-30 2015-06-26 14.524 86,779 -1,168 0.74% 1,260,381
2015-06-24 2015-06-22 14.935 87,947 -2,919 0.75% 1,313,496
2015-06-22 2015-06-18 14.974 90,866 -3,445 0.78% 1,360,649
2015-06-19 2015-06-17 11.191 94,311 -144,511 0.80% 1,055,460
2015-06-16 2015-06-12 11.034 238,822 +6,319 0.78% 2,635,078
2015-06-12 2015-06-10 11.401 232,503 +1,903 0.76% 2,650,868
2015-06-04 2015-06-02 12.768 230,600 +3,806 0.75% 2,944,187
2015-06-03 2015-06-01 12.452 226,794 +4,568 0.74% 2,824,098
2015-06-01 2015-05-28 12.400 222,226 +20,860 0.73% 2,755,540
2015-05-28 2015-05-26 13.030 201,366 +17,891 0.66% 2,623,842
2015-05-27 2015-05-22 13.398 183,475 +9,897 0.60% 2,458,198
2015-05-26 2015-05-21 13.135 173,578 +761 0.57% 2,279,998
2015-05-20 2015-05-18 14.186 172,817 +1,066 0.57% 2,451,603
2015-05-19 2015-05-15 13.923 171,751 +16,178 0.56% 2,391,360
2015-05-18 2015-05-14 12.715 155,573 -6,547 0.51% 1,978,105
2015-05-15 2015-05-13 12.610 162,120 -7,461 0.53% 2,044,314
2015-05-14 2015-05-12 12.662 169,581 +3,806 0.56% 2,147,307
2015-05-13 2015-05-11 12.978 165,775 +3,807 0.54% 2,151,374
2015-05-12 2015-05-08 13.135 161,968 -3,883 0.53% 2,127,498
2015-05-11 2015-05-07 13.083 165,851 +2,284 0.54% 2,169,788
2015-05-07 2015-05-05 13.661 163,567 -9,745 0.54% 2,234,441
2015-05-06 2015-05-04 14.186 173,312 +9,821 0.57% 2,458,625
2015-05-05 2015-04-30 12.925 163,491 -17,738 0.54% 2,113,143
2015-05-04 2015-04-29 11.874 181,229 -2,284 0.59% 2,151,969
2015-04-30 2015-04-28 11.927 183,513 +5,862 0.60% 2,188,732
2015-04-29 2015-04-27 11.664 177,651 -12,333 0.58% 2,072,147
2015-04-27 2015-04-23 10.666 189,984 -1,544 0.62% 2,026,343
2015-04-24 2015-04-22 10.666 191,528 -5,710 0.63% 2,042,811
2015-04-22 2015-04-20 10.403 197,238 +4,720 0.65% 2,051,897
2015-04-21 2015-04-17 10.823 192,518 +1,066 0.63% 2,083,715
2015-04-20 2015-04-16 11.034 191,452 +17,206 0.63% 2,112,414
2015-04-17 2015-04-15 10.613 174,246 +18,042 0.57% 1,849,328
2015-04-16 2015-04-14 10.088 156,204 -21,012 0.51% 1,575,771
2015-04-15 2015-04-13 9.668 177,216 +15,140 0.58% 1,713,249
2015-04-14 2015-04-10 10.403 162,076 +15,607 0.53% 1,686,102
2015-04-13 2015-04-09 16.288 146,469 -2,914 0.48% 2,385,653
2015-04-10 2015-04-08 15.762 149,383 -3,426 0.49% 2,354,628
2015-04-02 2015-03-31 15.500 152,809 -2,665 0.50% 2,368,486
2015-03-31 2015-03-27 15.237 155,474 -1,903 0.51% 2,368,948
2015-03-30 2015-03-26 16.025 157,377 -990 0.52% 2,521,976
2015-03-27 2015-03-25 16.025 158,367 -1,675 0.52% 2,537,841
2015-03-26 2015-03-24 14.974 160,042 -380 0.52% 2,396,507
2015-03-23 2015-03-19 14.449 160,422 -52 0.53% 2,317,909
2015-03-20 2015-03-18 14.712 160,474 +4,187 0.53% 2,360,818
2015-03-18 2015-03-16 14.974 156,287 +609 0.51% 2,340,279
2015-03-12 2015-03-10 15.237 155,678 +2,893 0.51% 2,372,057
2015-03-10 2015-03-06 15.500 152,785 +3,807 0.50% 2,368,114
2015-03-05 2015-03-03 16.025 148,978 +3,197 0.49% 2,387,382
2015-03-02 2015-02-26 16.288 145,781 +5,025 0.48% 2,374,447
2015-02-27 2015-02-25 16.550 140,756 +27,788 0.46% 2,329,578
2015-02-26 2015-02-24 17.076 112,968 +1,903 0.37% 1,929,029
2015-02-17 2015-02-13 16.813 111,065 -609 0.36% 1,867,356
2015-02-12 2015-02-10 17.076 111,674 +228 0.37% 1,906,932
2015-02-11 2015-02-09 16.550 111,446 +1,904 0.36% 1,844,484
2015-01-27 2015-01-23 17.339 109,542 -41 0.43% 1,899,304
2015-01-14 2015-01-12 17.076 109,583 -989 0.43% 1,871,227
2015-01-12 2015-01-08 17.339 110,572 -914 0.43% 1,917,163
2014-12-09 2014-12-05 18.389 111,486 -990 0.44% 2,050,162
2014-12-04 2014-12-02 19.440 112,476 -1,142 0.44% 2,186,560
2014-12-03 2014-12-01 17.601 113,618 -533 0.44% 1,999,824
2014-11-25 2014-11-21 18.915 114,151 -11 0.45% 2,159,146
2014-11-24 2014-11-20 19.703 114,162 +1,903 0.45% 2,249,327
2014-11-21 2014-11-19 18.389 112,259 -380 0.44% 2,064,377
2014-11-19 2014-11-17 17.864 112,639 +10,582 0.44% 2,012,183
2014-11-18 2014-11-14 18.127 102,057 -914 0.40% 1,849,957
2014-11-17 2014-11-13 18.127 102,971 -7,537 0.40% 1,866,525
2014-11-14 2014-11-12 17.864 110,508 -2,436 0.43% 1,974,115
2014-11-13 2014-11-11 18.652 112,944 +6,471 0.44% 2,106,645
2014-11-12 2014-11-10 19.178 106,473 +5,101 0.42% 2,041,889
2014-11-11 2014-11-07 22.593 101,372 +914 0.40% 2,290,268
2014-11-10 2014-11-06 23.381 100,458 +18,956 0.39% 2,348,791
2014-11-07 2014-11-05 22.593 81,502 +6,342 0.32% 1,841,351
2014-11-05 2014-11-03 18.915 75,160 -381 0.29% 1,421,638
2014-10-27 2014-10-23 18.389 75,541 +385 0.30% 1,389,155
2014-09-24 2014-09-22 19.178 75,156 -990 0.29% 1,441,307
2014-09-17 2014-09-15 20.228 76,146 +990 0.30% 1,540,308
2014-09-12 2014-09-10 19.703 75,156 +914 0.35% 1,480,794
2014-09-10 2014-09-05 19.413 74,242 -4,125 0.35% 1,441,229
2014-09-01 2014-08-28 18.168 78,367 +402 0.35% 1,423,786
2014-08-25 2014-08-21 19.164 77,965 -964 0.35% 1,494,098
2014-08-21 2014-08-19 17.670 78,929 -1,125 0.35% 1,394,709
2014-08-15 2014-08-13 17.670 80,054 -6,992 0.36% 1,414,589
2014-08-14 2014-08-12 17.919 87,046 -2,170 0.39% 1,559,804
2014-08-12 2014-08-08 16.426 89,216 -4,018 0.40% 1,465,465
2014-08-11 2014-08-07 16.426 93,234 +7,715 0.41% 1,531,465
2014-08-06 2014-08-04 16.426 85,519 -4,018 0.38% 1,404,738
2014-08-05 2014-08-01 16.426 89,537 +2,411 0.40% 1,470,738
2014-07-31 2014-07-29 16.675 87,126 -3,826 0.39% 1,452,818
2014-07-29 2014-07-25 16.426 90,952 -1,366 0.40% 1,493,981
2014-07-10 2014-07-08 16.426 92,318 -402 0.41% 1,516,419
2014-07-09 2014-07-07 15.679 92,720 +6,027 0.41% 1,453,794
2014-07-07 2014-07-03 15.928 86,693 +6,027 0.38% 1,380,870
2014-06-24 2014-06-20 15.679 80,666 +1,608 0.36% 1,264,794
2014-06-20 2014-06-18 15.679 79,058 -2,336 0.35% 1,239,582
2014-06-13 2014-06-11 15.431 81,394 +964 0.36% 1,255,951
2014-05-20 2014-05-16 16.426 80,430 +400 0.36% 1,321,146
2014-05-16 2014-05-14 16.177 80,030 -401 0.36% 1,294,658
2014-04-16 2014-04-14 15.928 80,431 -1 0.36% 1,281,127
2014-04-02 2014-03-31 16.177 80,432 -6,027 0.36% 1,301,161
2014-03-20 2014-03-18 17.919 86,459 +1,366 0.38% 1,549,286
2014-03-18 2014-03-14 18.666 85,093 +12,214 0.38% 1,588,341
2014-03-14 2014-03-12 21.404 72,879 +5,224 0.32% 1,559,874
2014-03-12 2014-03-10 21.652 67,655 -1,366 0.30% 1,464,900
2014-03-10 2014-03-06 21.901 69,021 -4,340 0.31% 1,511,655
2014-03-07 2014-03-05 20.906 73,361 -3,214 0.33% 1,533,675
2014-03-06 2014-03-04 20.906 76,575 +2,571 0.34% 1,600,866
2014-03-05 2014-03-03 21.155 74,004 -6,145 0.33% 1,565,535
2014-02-24 2014-02-20 18.915 80,149 +6,027 0.36% 1,516,004
2014-02-17 2014-02-13 19.164 74,122 -3,455 0.33% 1,420,452
2014-02-14 2014-02-12 18.417 77,577 -6,268 0.34% 1,428,741
2014-01-24 2014-01-22 14.186 83,845 -24 0.37% 1,189,435
2014-01-09 2014-01-07 14.186 83,869 -2 0.37% 1,189,776
2014-01-08 2014-01-06 13.937 83,871 -3,214 0.37% 1,168,930
2013-12-30 2013-12-24 14.186 87,085 -2,009 0.39% 1,235,398
2013-12-27 2013-12-20 13.688 89,094 -2,009 0.40% 1,219,551
2013-12-18 2013-12-16 13.191 91,103 -8,036 0.40% 1,201,703
2013-12-12 2013-12-10 14.186 99,139 +12,054 0.44% 1,406,398
2013-11-27 2013-11-25 12.942 87,085 -5 0.39% 1,127,030
2013-11-22 2013-11-20 12.942 87,090 -1 0.39% 1,127,095
2013-11-19 2013-11-15 12.942 87,091 -1,687 0.39% 1,127,108
2013-11-18 2013-11-14 12.693 88,778 +5,384 0.39% 1,126,845
2013-10-25 2013-10-23 13.937 83,394 -6 0.37% 1,162,282
2013-10-10 2013-10-08 13.937 83,400 +735 0.37% 1,162,366
2013-09-17 2013-09-13 13.439 82,665 -563 0.37% 1,110,975
2013-09-12 2013-09-10 12.942 83,228 -482 0.37% 1,077,114
2013-09-09 2013-09-05 13.191 83,710 -1,607 0.37% 1,104,185
2013-09-05 2013-09-03 13.422 85,317 -6,439 0.38% 1,145,126
2013-08-29 2013-08-27 13.885 91,756 -432 0.38% 1,274,018
2013-08-20 2013-08-16 12.034 92,188 -1,642 0.38% 1,109,347
2013-08-12 2013-08-08 11.571 93,830 -2,161 0.39% 1,085,679
2013-08-08 2013-08-06 12.034 95,991 +2,161 0.40% 1,155,111
2013-07-29 2013-07-25 11.200 93,830 -519 0.39% 1,050,937
2013-07-15 2013-07-11 10.969 94,349 -605 0.39% 1,034,917
2013-07-10 2013-07-08 11.339 94,954 -345 0.39% 1,076,711
2013-07-08 2013-07-04 11.062 95,299 +864 0.39% 1,054,159
2013-06-25 2013-06-21 10.969 94,435 -181 0.39% 1,035,860
2013-06-05 2013-06-03 10.876 94,616 -216 0.39% 1,029,087
2013-05-29 2013-05-27 10.645 94,832 -86 0.39% 1,009,491
2013-05-23 2013-05-21 10.784 94,918 +518 0.39% 1,023,586
2013-04-23 2013-04-19 10.367 94,400 -2,160 0.39% 978,678
2013-03-26 2013-03-22 10.876 96,560 -2,161 0.40% 1,050,231
2013-03-12 2013-03-08 11.339 98,721 -259 0.41% 1,119,426
2013-03-07 2013-03-05 10.969 98,980 -161 0.41% 1,085,714
2013-02-28 2013-02-26 10.599 99,141 -1 0.41% 1,050,772
2013-01-22 2013-01-18 10.552 99,142 -1,689 0.41% 1,046,194
2013-01-09 2013-01-07 9.488 100,831 -1,729 0.42% 956,682
2013-01-07 2013-01-03 9.442 102,560 -2,852 0.42% 968,340
2012-12-27 2012-12-20 8.840 105,412 -1,987 0.44% 931,844
2012-12-18 2012-12-14 8.655 107,399 +1,987 0.44% 929,526
2012-11-23 2012-11-21 8.979 105,412 -1,944 0.44% 946,480
2012-11-13 2012-11-09 8.886 107,356 -865 0.44% 953,998
2012-11-09 2012-11-07 8.840 108,221 -605 0.45% 956,676
2012-10-29 2012-10-25 8.516 108,826 -1,296 0.45% 926,766
2012-10-26 2012-10-24 8.516 110,122 -4,321 0.45% 937,803
2012-10-12 2012-10-10 8.516 114,443 -4 0.47% 974,601
2012-10-05 2012-10-03 8.562 114,447 +39 0.47% 979,932
2012-09-10 2012-09-06 8.529 114,408 -12,236 0.47% 975,838
2012-09-04 2012-08-31 8.488 126,644 +2,870 0.47% 1,074,909
2012-08-27 2012-08-23 9.157 123,774 -957 0.46% 1,133,351
2012-08-17 2012-08-15 9.031 124,731 +670 0.47% 1,126,469
2012-08-14 2012-08-10 8.529 124,061 +2,392 0.46% 1,058,172
2012-08-10 2012-08-08 8.529 121,669 -1,053 0.45% 1,037,770
2012-08-09 2012-08-07 8.571 122,722 +1,914 0.46% 1,051,883
2012-07-30 2012-07-26 8.780 120,808 -431 0.45% 1,060,733
2012-07-24 2012-07-20 9.407 121,239 -1,913 0.45% 1,140,554
2012-06-12 2012-06-08 7.860 123,152 +1,339 0.46% 968,033
2012-06-11 2012-06-07 8.279 121,813 +2,392 0.45% 1,008,440
2012-06-04 2012-05-31 8.028 119,421 -2 0.45% 958,678
2012-05-23 2012-05-21 7.693 119,423 -1 0.45% 918,749
2012-05-18 2012-05-16 7.944 119,424 +95 0.45% 948,716
2012-05-11 2012-05-09 8.446 119,329 +1,914 0.44% 1,007,833
2012-05-10 2012-05-08 8.739 117,415 -192 0.44% 1,026,032
2012-04-20 2012-04-18 9.198 117,607 -1 0.44% 1,081,800
2012-04-05 2012-04-02 9.198 117,608 -2,391 0.44% 1,081,809
2012-03-15 2012-03-13 10.871 119,999 -4 0.45% 1,304,494
2012-03-14 2012-03-12 10.871 120,003 +2,391 0.45% 1,304,537
2012-03-12 2012-03-08 11.289 117,612 -2,391 0.44% 1,327,720
2012-03-09 2012-03-07 10.871 120,003 +2,391 0.45% 1,304,537
2012-02-27 2012-02-23 12.543 117,612 +1,914 0.44% 1,475,244
2012-02-14 2012-02-10 10.871 115,698 -11,959 0.43% 1,257,738
2012-02-13 2012-02-09 11.498 127,657 +287 0.48% 1,467,805
2012-02-10 2012-02-08 11.498 127,370 +3,731 0.47% 1,464,505
2012-02-09 2012-02-07 10.662 123,639 -120 0.46% 1,318,216
2012-02-03 2012-02-01 9.157 123,759 -11 0.46% 1,133,214
2012-01-11 2012-01-09 8.780 123,770 -11 0.46% 1,086,740
2012-01-06 2012-01-04 9.282 123,781 -192 0.46% 1,148,942
2011-12-28 2011-12-22 9.533 123,973 -2,391 0.46% 1,181,824
2011-12-12 2011-12-08 8.780 126,364 -2 0.47% 1,109,516
2011-11-25 2011-11-23 8.655 126,366 -3,348 0.47% 1,093,683
2011-11-24 2011-11-22 9.198 129,714 +478 0.48% 1,193,165
2011-11-23 2011-11-21 9.324 129,236 +3,157 0.48% 1,204,979
2011-11-22 2011-11-18 8.571 126,079 +479 0.47% 1,080,656
2011-11-15 2011-11-11 8.571 125,600 -1,435 0.47% 1,076,551
2011-11-14 2011-11-10 8.655 127,035 +1,913 0.47% 1,099,473
2011-11-10 2011-11-08 9.115 125,122 +10,045 0.47% 1,140,463
2011-11-09 2011-11-07 9.073 115,077 -2 0.43% 1,044,093
2011-11-07 2011-11-03 8.697 115,079 +1,435 0.43% 1,000,807
2011-10-21 2011-10-19 7.944 113,644 -6,123 0.42% 902,799
2011-10-03 2011-09-28 8.070 119,767 -103 0.45% 966,464
2011-09-20 2011-09-16 9.617 119,870 -957 0.45% 1,152,735
2011-09-19 2011-09-15 9.198 120,827 -4,305 0.45% 1,111,419
2011-09-16 2011-09-14 8.697 125,132 -478 0.47% 1,088,235
2011-09-08 2011-09-06 9.324 125,610 +2,391 0.47% 1,171,170
2011-09-06 2011-09-02 10.035 123,219 -287 0.46% 1,236,460
2011-08-30 2011-08-26 10.244 123,506 -10,082 0.46% 1,265,159
2011-08-26 2011-08-24 10.050 133,588 +414 0.46% 1,342,617
2011-08-24 2011-08-22 10.050 133,174 -310 0.46% 1,338,456
2011-08-11 2011-08-09 9.857 133,484 +517 0.46% 1,315,772
2011-08-10 2011-08-08 10.244 132,967 +1,552 0.46% 1,362,075
2011-08-09 2011-08-05 10.630 131,415 +1,552 0.45% 1,396,976
2011-07-28 2011-07-26 11.983 129,863 +3,105 0.45% 1,556,175
2011-07-26 2011-07-22 11.790 126,758 -2,070 0.44% 1,494,467
2011-07-22 2011-07-20 11.597 128,828 +518 0.44% 1,493,973
2011-07-21 2011-07-19 11.790 128,310 -16 0.44% 1,512,765
2011-07-20 2011-07-18 11.790 128,326 -2,328 0.44% 1,512,954
2011-07-13 2011-07-11 11.983 130,654 -3,624 0.45% 1,565,653
2011-07-12 2011-07-08 12.176 134,278 -1,082 0.46% 1,635,033
2011-07-05 2011-06-30 11.983 135,360 -5,485 0.47% 1,622,046
2011-06-17 2011-06-15 10.437 140,845 +4,657 0.49% 1,469,997
2011-06-16 2011-06-14 10.630 136,188 +3,104 0.47% 1,447,714
2011-06-15 2011-06-13 10.630 133,084 -1,242 0.46% 1,414,718
2011-06-09 2011-06-07 11.403 134,326 +1,553 0.46% 1,531,769
2011-06-08 2011-06-03 11.790 132,773 -828 0.46% 1,565,384
2011-06-03 2011-06-01 12.176 133,601 -7,037 0.46% 1,626,790
2011-06-01 2011-05-30 11.017 140,638 +3,001 0.48% 1,549,383
2011-05-31 2011-05-27 11.403 137,637 -16,867 0.47% 1,569,526
2011-05-30 2011-05-26 12.563 154,504 +21,110 0.53% 1,941,039
2011-05-27 2011-05-25 9.857 133,394 -5,692 0.46% 1,314,885
2011-05-26 2011-05-24 10.437 139,086 -3,621 0.48% 1,451,638
2011-05-24 2011-05-20 10.824 142,707 -2,070 0.49% 1,544,595
2011-05-19 2011-05-17 10.630 144,777 -1,345 0.50% 1,539,017
2011-05-18 2011-05-16 10.630 146,122 +3,622 0.50% 1,553,315
2011-05-16 2011-05-12 11.017 142,500 +2,794 0.49% 1,569,896
2011-05-13 2011-05-11 11.403 139,706 -1,017 0.48% 1,593,119
2011-05-12 2011-05-09 11.403 140,723 +3,105 0.49% 1,604,717
2011-05-09 2011-05-05 11.017 137,618 -1,352 0.47% 1,516,112
2011-05-06 2011-05-04 11.210 138,970 -4,264 0.48% 1,557,867
2011-05-05 2011-05-03 11.790 143,234 +6,209 0.49% 1,688,718
2011-05-04 2011-04-29 11.983 137,025 -414 0.47% 1,641,998
2011-05-03 2011-04-28 12.370 137,439 -724 0.47% 1,700,087
2011-04-29 2011-04-27 12.563 138,163 +8,278 0.48% 1,735,747
2011-04-27 2011-04-21 12.950 129,885 +3,932 0.45% 1,681,958
2011-04-26 2011-04-20 13.143 125,953 +2,380 0.43% 1,655,384
2011-04-20 2011-04-18 13.916 123,573 +11,176 0.43% 1,719,639
2011-04-19 2011-04-15 13.336 112,397 +619 0.39% 1,498,943
2011-04-18 2011-04-14 12.370 111,778 -1,759 0.39% 1,382,667
2011-04-15 2011-04-13 13.143 113,537 +5,071 0.39% 1,492,202
2011-04-14 2011-04-12 13.529 108,466 +3,414 0.37% 1,467,482
2011-04-13 2011-04-11 14.882 105,052 +88,664 0.36% 1,563,422
2011-04-12 2011-04-08 16.235 16,388 +724 0.51% 266,064
2011-04-08 2011-04-06 20.101 15,664 -183 0.49% 314,860
2011-04-07 2011-04-04 21.647 15,847 -148,868 0.49% 343,041
2011-03-23 2011-03-21 41.748 164,715 +148,244 5.11% 6,876,511
2011-03-22 2011-03-18 38.655 16,471 +2,424 0.51% 636,695
2011-03-21 2011-03-17 28.992 14,047 -316 0.44% 407,245
2011-03-18 2011-03-16 28.605 14,363 +15 0.45% 410,855
2011-03-17 2011-03-15 29.378 14,348 -414 0.45% 421,518
2011-03-16 2011-03-14 31.311 14,762 +1,025 0.46% 462,212
2011-03-15 2011-03-11 33.244 13,737 +1,417 0.43% 456,669
2011-03-14 2011-03-10 18.898 12,320 -16 0.38% 232,826
2011-03-11 2011-03-09 18.709 12,336 -38,159 0.38% 230,797
2011-03-08 2011-03-04 19.087 50,495 +1,058 0.38% 963,809
2011-03-07 2011-03-03 19.182 49,437 -9 0.37% 948,286
2011-03-04 2011-03-02 19.560 49,446 -8,466 0.38% 967,148
2011-03-03 2011-03-01 18.615 57,912 +8,466 0.44% 1,078,018
2011-03-01 2011-02-25 19.276 49,446 +106 0.38% 953,131
2011-02-28 2011-02-24 18.898 49,340 -177 0.37% 932,439
2011-02-22 2011-02-18 21.544 49,517 -2,857 0.38% 1,066,794
2011-02-21 2011-02-17 21.827 52,374 -13 0.40% 1,143,192
2011-02-18 2011-02-16 22.111 52,387 -16 0.40% 1,158,326
2011-02-16 2011-02-14 22.772 52,403 +1,058 0.40% 1,193,341
2011-02-15 2011-02-11 22.583 51,345 -2,116 0.39% 1,159,545
2011-02-14 2011-02-10 24.095 53,461 -641 0.41% 1,288,157
2011-02-11 2011-02-09 23.623 54,102 -1,122 0.41% 1,278,041
2011-02-10 2011-02-08 20.127 55,224 -2,167 0.42% 1,111,473
2011-02-08 2011-02-02 17.670 57,391 +5,282 0.44% 1,014,091
2011-01-31 2011-01-27 28.820 52,109 +707 0.40% 1,501,772
2011-01-21 2011-01-19 29.765 51,402 -591 0.39% 1,529,967
2011-01-13 2011-01-11 30.237 51,993 +805 0.39% 1,572,122
2011-01-12 2011-01-10 29.765 51,188 -756 0.39% 1,523,597
2011-01-05 2011-01-03 31.655 51,944 -2,336 0.39% 1,644,264
2011-01-03 2010-12-29 30.710 54,280 -529 0.41% 1,666,919
2010-12-29 2010-12-24 32.599 54,809 +741 0.42% 1,786,744
2010-12-21 2010-12-17 30.237 54,068 -1,397 0.41% 1,634,864
2010-12-16 2010-12-14 28.347 55,465 -492 0.42% 1,572,286
2010-12-14 2010-12-10 28.347 55,957 +2,032 0.42% 1,586,233
2010-12-13 2010-12-09 29.765 53,925 +17 0.41% 1,605,063
2010-12-10 2010-12-08 30.237 53,908 +85 0.41% 1,630,026
2010-12-08 2010-12-06 30.710 53,823 -851 0.41% 1,652,885
2010-12-02 2010-11-30 33.072 54,674 +1,058 0.41% 1,808,174
2010-12-01 2010-11-29 33.072 53,616 -59 0.41% 1,773,184
2010-11-29 2010-11-25 34.962 53,675 +1,058 0.41% 1,876,572
2010-11-26 2010-11-24 34.962 52,617 +1,059 0.40% 1,839,582
2010-11-25 2010-11-23 37.324 51,558 -384 0.39% 1,924,352
2010-11-24 2010-11-22 41.104 51,942 +8 0.39% 2,135,007
2010-11-22 2010-11-18 42.521 51,934 -10,047 0.39% 2,208,288
2010-11-17 2010-11-15 47.246 61,981 +40,570 0.47% 2,928,330
2010-11-11 2010-11-09 47.246 21,411 +1,546 0.16% 1,011,576
2010-11-02 2010-10-29 50.080 19,865 -424 0.33% 994,846
2010-10-19 2010-10-15 58.585 20,289 -42 0.34% 1,188,622
2010-10-18 2010-10-14 59.529 20,331 +419 0.34% 1,210,293
2010-10-14 2010-10-12 55.750 19,912 -30 0.34% 1,110,090
2010-10-13 2010-10-11 56.695 19,942 +313 0.34% 1,130,606
2010-10-12 2010-10-08 55.750 19,629 -529 0.33% 1,094,313
2010-09-29 2010-09-27 46.301 20,158 -45 0.34% 933,329
2010-09-20 2010-09-16 45.356 20,203 -381 0.34% 916,323
2010-09-08 2010-09-06 45.828 20,584 -85 0.35% 943,328
2010-09-07 2010-09-03 45.828 20,669 -84 0.35% 947,224
2010-08-31 2010-08-27 44.411 20,753 +486 0.35% 921,659
2010-08-27 2010-08-25 44.411 20,267 -647 0.34% 900,075
2010-08-05 2010-08-03 48.531 20,914 -13 0.34% 1,014,987
2010-08-03 2010-07-30 47.616 20,927 +175 0.34% 996,455
2010-07-29 2010-07-27 49.447 20,752 -219 0.34% 1,026,127
2010-07-28 2010-07-26 50.363 20,971 +219 0.34% 1,056,159
2010-07-13 2010-07-09 45.784 20,752 -546 0.34% 950,118
2010-06-24 2010-06-22 43.953 21,298 +546 0.35% 936,112
2010-05-25 2010-05-20 41.664 20,752 -175 0.34% 864,607
2010-04-28 2010-04-26 53.110 20,927 -87 0.34% 1,111,431
2010-03-24 2010-03-22 50.363 21,014 -7 0.34% 1,058,325
2010-03-19 2010-03-17 50.363 21,021 -100 0.34% 1,058,677
2010-03-05 2010-03-03 50.363 21,121 -15 0.34% 1,063,714
2010-03-01 2010-02-25 46.700 21,136 +197 0.34% 987,053
2010-01-22 2010-01-20 54.941 20,939 -175 0.34% 1,150,415
2010-01-21 2010-01-19 56.773 21,114 -874 0.34% 1,198,698
2010-01-15 2010-01-13 53.110 21,988 -1,529 0.36% 1,167,781
2010-01-13 2010-01-11 54.941 23,517 +283 0.38% 1,292,054
2010-01-12 2010-01-08 54.941 23,234 -63 0.38% 1,276,506
2010-01-11 2010-01-07 54.026 23,297 -109 0.38% 1,258,634
2009-12-30 2009-12-28 56.773 23,406 +590 0.38% 1,328,821
2009-12-29 2009-12-24 54.026 22,816 -372 0.37% 1,232,648
2009-12-17 2009-12-15 56.773 23,188 -221 0.38% 1,316,444
2009-12-16 2009-12-14 58.604 23,409 +725 0.38% 1,371,862
2009-12-14 2009-12-10 53.110 22,684 -67 0.37% 1,204,745
2009-12-04 2009-12-02 54.941 22,751 -327 0.37% 1,249,969
2009-12-03 2009-12-01 53.110 23,078 -24 0.38% 1,225,670
2009-12-02 2009-11-30 53.110 23,102 +328 0.38% 1,226,945
2009-12-01 2009-11-27 52.194 22,774 -17 0.37% 1,188,671
2009-11-26 2009-11-24 54.026 22,791 -4 0.37% 1,231,297
2009-11-18 2009-11-16 61.351 22,795 -983 0.37% 1,398,498
2009-11-12 2009-11-10 50.363 23,778 +175 0.39% 1,197,528
2009-11-10 2009-11-06 50.363 23,603 -153 0.38% 1,188,714
2009-11-04 2009-11-02 52.194 23,756 -437 0.39% 1,239,926
2009-10-28 2009-10-23 44.411 24,193 -655 0.39% 1,074,432
2009-10-19 2009-10-15 42.579 24,848 -87 0.41% 1,058,015
2009-10-14 2009-10-12 43.953 24,935 -546 0.41% 1,095,969
2009-10-12 2009-10-08 43.037 25,481 -21 0.42% 1,096,634
2009-10-07 2009-10-05 42.122 25,502 -983 0.42% 1,074,186
2009-09-14 2009-09-10 49.447 26,485 -437 0.43% 1,309,608
2009-08-31 2009-08-27 45.784 26,922 -721 0.44% 1,232,608
2009-08-27 2009-08-25 46.700 27,643 -852 0.45% 1,290,931
2009-08-26 2009-08-24 45.784 28,495 -21 0.46% 1,304,626
2009-08-19 2009-08-17 48.531 28,516 -874 0.47% 1,383,923
2009-08-17 2009-08-13 52.194 29,390 -1,092 0.48% 1,533,988
2009-08-11 2009-08-07 52.194 30,482 -328 0.50% 1,590,984
2009-08-10 2009-08-06 53.110 30,810 -1,310 0.50% 1,636,316
2009-08-05 2009-08-03 55.857 32,120 -1,092 0.52% 1,794,126
2009-08-04 2009-07-31 55.857 33,212 +118 0.54% 1,855,122
2009-08-03 2009-07-30 54.941 33,094 +2,424 0.54% 1,818,227
2009-07-22 2009-07-20 59.520 30,670 +219 0.50% 1,825,470
2009-07-20 2009-07-16 61.351 30,451 +560 0.50% 1,868,202
2009-07-16 2009-07-14 59.520 29,891 -197 0.49% 1,779,104
2009-07-14 2009-07-10 62.267 30,088 +656 0.49% 1,873,483
2009-07-07 2009-07-03 62.267 29,432 -1,311 0.48% 1,832,636
2009-07-06 2009-07-02 62.267 30,743 -524 0.50% 1,914,268
2009-07-03 2009-06-30 64.098 31,267 +1,179 0.51% 2,004,157
2009-07-02 2009-06-29 67.761 30,088 -1,201 0.49% 2,038,790
2009-06-30 2009-06-26 70.508 31,289 +2,250 0.65% 2,206,124
2009-06-26 2009-06-24 68.677 29,039 -2,534 0.60% 1,994,300
2009-06-25 2009-06-23 54.026 31,573 -109 0.66% 1,705,750
2009-06-24 2009-06-22 56.773 31,682 -546 0.66% 1,798,671
2009-06-23 2009-06-19 57.688 32,228 +44 0.67% 1,859,180
2009-06-22 2009-06-18 57.688 32,184 +174 0.67% 1,856,642
2009-06-19 2009-06-17 62.267 32,010 -2,359 0.66% 1,993,160
2009-06-18 2009-06-16 63.182 34,369 +1,287 0.71% 2,171,518
2009-06-16 2009-06-12 64.098 33,082 +241 0.69% 2,120,495
2009-06-15 2009-06-11 65.930 32,841 +21 0.68% 2,165,192
2009-06-12 2009-06-10 68.677 32,820 +177 0.68% 2,253,966
2009-06-11 2009-06-09 65.014 32,643 -88 0.68% 2,122,247
2009-06-10 2009-06-08 68.677 32,731 +1,857 0.68% 2,247,854
2009-06-09 2009-06-05 68.677 30,874 +1,856 0.64% 2,120,321
2009-06-08 2009-06-04 70.508 29,018 -1,292 0.60% 2,046,000
2009-06-05 2009-06-03 69.592 30,310 +2,054 0.63% 2,109,342
2009-06-04 2009-06-02 73.255 28,256 +7,164 0.59% 2,069,894
2009-06-03 2009-06-01 79.665 21,092 -1,747 0.44% 1,680,291
2009-06-02 2009-05-29 76.002 22,839 +1,835 0.47% 1,735,812
2009-06-01 2009-05-27 79.665 21,004 +961 0.44% 1,673,281
2009-05-29 2009-05-26 81.496 20,043 +4,783 0.42% 1,633,429
2009-05-27 2009-05-25 86.990 15,260 +1,594 0.35% 1,327,473
2009-05-26 2009-05-22 79.665 13,666 -1,092 0.31% 1,088,700
2009-05-25 2009-05-21 75.086 14,758 -153 0.34% 1,108,125
2009-05-22 2009-05-20 71.424 14,911 +1,092 0.34% 1,064,998
2009-05-21 2009-05-19 57.688 13,819 -1,217 0.32% 797,195
2009-05-20 2009-05-18 61.351 15,036 -152 0.34% 922,475
2009-05-19 2009-05-15 58.604 15,188 -219 0.35% 890,078
2009-05-18 2009-05-14 60.435 15,407 -1,720 0.35% 931,128
2009-05-15 2009-05-13 54.026 17,127 +1,638 0.39% 925,296
2009-05-08 2009-05-06 42.122 15,489 +787 0.35% 652,422
2009-05-07 2009-05-05 38.459 14,702 -6 0.34% 565,423
2009-05-05 2009-04-30 38.917 14,708 -207 0.34% 572,387
2009-04-21 2009-04-17 39.375 14,915 -262 0.34% 587,272
2009-04-20 2009-04-16 38.001 15,177 -218 0.35% 576,742
2009-04-01 2009-03-30 32.965 15,395 -983 0.35% 507,493
2009-03-31 2009-03-27 35.254 16,378 +175 0.37% 577,390
2009-03-30 2009-03-26 35.254 16,203 +917 0.37% 571,220
2009-03-25 2009-03-23 36.170 15,286 -197 0.35% 552,890
2009-03-24 2009-03-20 32.965 15,483 +1,638 0.35% 510,394
2009-03-23 2009-03-19 32.049 13,845 +503 0.32% 443,720
2009-03-17 2009-03-13 38.001 13,342 +6,161 0.30% 507,010
2009-03-16 2009-03-12 40.290 7,181 -612 0.66% 289,324
2009-03-09 2009-03-05 42.122 7,793 -27 0.71% 328,254
2009-03-06 2009-03-04 37.543 7,820 -175 0.71% 293,588
2009-03-05 2009-03-03 36.628 7,995 +175 0.73% 292,837
2009-03-03 2009-02-27 41.664 7,820 -51 0.71% 325,811
2009-03-02 2009-02-26 41.206 7,871 +218 0.72% 324,332
2009-02-26 2009-02-24 43.495 7,653 +349 0.70% 332,869
2009-02-25 2009-02-23 43.953 7,304 +131 0.67% 321,033
2009-02-24 2009-02-20 46.700 7,173 +437 0.66% 334,980
2009-02-20 2009-02-18 45.784 6,736 -4 0.62% 308,404
2009-02-17 2009-02-13 49.447 6,740 -284 0.62% 333,274
2009-02-16 2009-02-12 52.194 7,024 +612 0.64% 366,612
2009-02-12 2009-02-10 43.980 6,412 +240 0.59% 282,003
2009-02-11 2009-02-09 40.634 6,172 -5,437 0.56% 250,794
2009-02-10 2009-02-06 43.980 11,609 -7 0.55% 510,570
2009-02-06 2009-02-04 40.156 11,616 -12 0.55% 466,453
2009-01-22 2009-01-20 40.634 11,628 -68 0.55% 472,494
2009-01-19 2009-01-15 39.200 11,696 -83 0.56% 458,483
2009-01-07 2009-01-05 62.146 11,779 -210 0.56% 732,022
2009-01-06 2009-01-02 58.800 11,989 -41 0.57% 704,953
2008-12-30 2008-12-24 57.366 12,030 +209 0.57% 690,111
2008-12-19 2008-12-17 54.976 11,821 -14 0.56% 649,867
2008-12-17 2008-12-15 53.063 11,835 +40 0.56% 628,006
2008-12-12 2008-12-10 56.410 11,795 -53 0.56% 665,353
2008-12-10 2008-12-08 52.107 11,848 -84 0.56% 617,368
2008-12-03 2008-12-01 52.585 11,932 -226 0.57% 627,449
2008-12-01 2008-11-27 37.766 12,158 -8 0.58% 459,157
2008-11-27 2008-11-25 32.507 12,166 +124 0.58% 395,484
2008-11-19 2008-11-17 37.288 12,042 +12,042 0.57% 449,020
2008-11-03 2008-10-30 26.293 0 -12,482
2008-10-30 2008-10-28 26.293 12,482 -24 0.60% 328,185
2008-10-29 2008-10-27 28.683 12,506 -83 0.60% 358,709
2008-10-28 2008-10-24 35.854 12,589 +53 0.60% 451,362
2008-10-27 2008-10-23 35.854 12,536 -67 0.60% 449,462
2008-10-24 2008-10-22 33.463 12,603 -35 0.60% 421,739
2008-10-21 2008-10-17 40.634 12,638 -84 0.60% 513,534
2008-10-20 2008-10-16 43.024 12,722 -6 0.61% 547,356
2008-10-16 2008-10-14 43.024 12,728 -502 0.61% 547,615
2008-10-08 2008-10-03 59.756 13,230 -24 0.63% 790,573
2008-10-06 2008-10-02 64.537 13,254 -149 0.63% 855,368
2008-10-03 2008-09-30 62.146 13,403 -98 0.64% 832,948
2008-10-02 2008-09-29 64.537 13,501 -97 0.64% 871,309
2008-09-29 2008-09-25 52.585 13,598 -167 0.65% 715,056
2008-09-26 2008-09-24 52.585 13,765 -29 0.66% 723,838
2008-09-25 2008-09-23 54.976 13,794 -67 0.66% 758,334
2008-09-23 2008-09-19 50.195 13,861 +206 0.66% 695,755
2008-09-22 2008-09-18 52.585 13,655 -141 0.65% 718,053
2008-09-19 2008-09-17 52.585 13,796 -398 0.66% 725,468
2008-09-18 2008-09-16 62.146 14,194 +42 0.68% 882,105
2008-09-10 2008-09-08 160.146 14,152 -79 0.67% 2,266,391
2008-09-04 2008-09-02 172.098 14,231 +64 0.68% 2,449,121
2008-09-01 2008-08-28 169.707 14,167 +13 0.68% 2,404,244
2008-08-29 2008-08-27 172.098 14,154 -90 0.67% 2,435,869
2008-08-28 2008-08-26 155.366 14,244 -83 0.68% 2,213,032
2008-08-27 2008-08-25 155.366 14,327 -34 0.68% 2,225,927
2008-08-26 2008-08-21 152.976 14,361 +67 0.68% 2,196,883
2008-08-21 2008-08-19 162.537 14,294 +84 0.68% 2,323,298
2008-08-19 2008-08-15 188.829 14,210 -167 0.68% 2,683,264
2008-08-18 2008-08-14 167.317 14,377 +73 0.69% 2,405,518
2008-08-14 2008-08-12 172.098 14,304 +84 0.68% 2,461,684
2008-08-13 2008-08-11 179.268 14,220 +167 0.68% 2,549,196
2008-08-11 2008-08-07 198.390 14,053 -147 0.67% 2,787,979
2008-08-04 2008-07-31 229.463 14,200 -44 0.68% 3,258,381
2008-07-31 2008-07-29 241.415 14,244 +224 0.68% 3,438,711
2008-07-30 2008-07-28 272.488 14,020 -110 0.67% 3,820,280
2008-07-28 2008-07-24 270.098 14,130 -34 0.67% 3,816,479
2008-07-25 2008-07-23 272.488 14,164 -4 0.68% 3,859,518
2008-07-24 2008-07-22 260.537 14,168 +201 0.68% 3,691,283
2008-07-22 2008-07-18 255.756 13,967 +47 0.67% 3,572,146
2008-07-18 2008-07-16 260.537 13,920 +33 0.66% 3,626,670
2008-07-16 2008-07-14 284.439 13,887 -94 0.66% 3,950,005
2008-07-15 2008-07-11 277.268 13,981 -77 0.67% 3,876,489
2008-07-10 2008-07-08 258.146 14,058 -20 0.67% 3,629,022
2008-07-07 2008-07-03 253.366 14,078 -60 0.67% 3,566,885
2008-07-03 2008-06-30 274.878 14,138 -33 0.67% 3,886,226
2008-07-02 2008-06-27 272.488 14,171 +70 0.68% 3,861,425
2008-06-30 2008-06-26 279.659 14,101 +70 0.67% 3,943,466
2008-06-26 2008-06-24 279.659 14,031 +158 0.67% 3,923,890
2008-06-25 2008-06-23 284.439 13,873 -111 0.66% 3,946,023
2008-06-23 2008-06-19 298.781 13,984 +40 0.67% 4,178,147
2008-06-20 2008-06-18 301.171 13,944 +7 0.66% 4,199,525
2008-06-17 2008-06-13 310.732 13,937 +43 0.66% 4,330,669
2008-06-16 2008-06-12 308.342 13,894 -103 0.66% 4,284,097
2008-06-12 2008-06-10 320.293 13,997 +63 0.67% 4,483,137
2008-06-11 2008-06-06 337.024 13,934 +84 0.66% 4,696,099
2008-06-06 2008-06-04 344.195 13,850 -20 0.66% 4,767,103
2008-06-03 2008-05-30 348.976 13,870 -50 0.66% 4,840,293
2008-05-30 2008-05-28 334.634 13,920 -4 0.66% 4,658,108
2008-05-28 2008-05-26 334.634 13,924 +77 0.66% 4,659,447
2008-05-27 2008-05-23 344.195 13,847 +74 0.66% 4,766,071
2008-05-26 2008-05-22 334.634 13,773 -13 0.66% 4,608,917
2008-05-23 2008-05-21 346.585 13,786 +127 0.66% 4,778,027
2008-05-22 2008-05-20 356.146 13,659 -57 0.65% 4,864,604
2008-05-21 2008-05-19 370.488 13,716 +75 0.65% 5,081,612
2008-05-20 2008-05-16 372.878 13,641 +21 0.65% 5,086,430
2008-05-16 2008-05-14 372.878 13,620 +20 0.65% 5,078,600
2008-05-15 2008-05-13 382.439 13,600 +16 0.65% 5,201,172
2008-05-14 2008-05-09 394.390 13,584 -77 0.65% 5,357,398
2008-05-13 2008-05-08 387.220 13,661 -137 0.65% 5,289,807
2008-05-09 2008-05-07 384.829 13,798 +372 0.66% 5,309,875
2008-05-08 2008-05-06 392.000 13,426 +6 0.64% 5,262,993
2008-05-07 2008-05-05 337.024 13,420 -3 0.64% 4,522,868
2008-05-06 2008-05-02 327.463 13,423 -244 0.64% 4,395,542
2008-05-05 2008-04-30 313.122 13,667 -24 0.65% 4,279,438
2008-05-02 2008-04-29 305.951 13,691 -67 0.65% 4,188,779
2008-04-29 2008-04-25 298.781 13,758 +124 0.66% 4,110,623
2008-04-23 2008-04-21 298.781 13,634 -25 0.65% 4,073,574
2008-04-21 2008-04-17 303.561 13,659 -50 0.65% 4,146,340
2008-04-15 2008-04-11 313.122 13,709 -234 0.65% 4,292,590
2008-04-14 2008-04-10 313.122 13,943 +87 0.66% 4,365,860
2008-04-10 2008-04-08 313.122 13,856 -71 0.66% 4,338,618
2008-04-08 2008-04-03 298.781 13,927 -23 0.66% 4,161,117
2008-04-07 2008-04-02 308.342 13,950 +238 0.67% 4,301,364
2008-04-03 2008-04-01 301.171 13,712 -116 0.65% 4,129,654
2008-04-02 2008-03-31 308.342 13,828 +324 0.66% 4,263,746
2008-04-01 2008-03-28 291.610 13,504 +271 0.64% 3,937,899
2008-03-31 2008-03-27 298.781 13,233 +77 0.63% 3,953,763
2008-03-28 2008-03-26 325.073 13,156 +248 0.63% 4,276,663
2008-03-26 2008-03-20 341.805 12,908 +40 0.62% 4,412,018
2008-03-20 2008-03-18 346.585 12,868 -103 0.61% 4,459,861
2008-03-18 2008-03-14 387.220 12,971 +57 0.62% 5,022,625
2008-03-17 2008-03-13 387.220 12,914 -3 0.62% 5,000,554
2008-03-14 2008-03-12 403.951 12,917 -54 0.62% 5,217,839
2008-03-13 2008-03-11 430.244 12,971 +68 0.62% 5,580,695
2008-03-11 2008-03-07 437.415 12,903 +177 0.62% 5,643,962
2008-03-10 2008-03-06 461.317 12,726 +74 0.61% 5,870,722
2008-03-07 2008-03-05 461.317 12,652 +254 0.60% 5,836,585
2008-03-06 2008-03-04 475.659 12,398 +64 0.59% 5,897,216
2008-03-05 2008-03-03 478.049 12,334 +39 0.59% 5,896,255
2008-03-04 2008-02-29 506.732 12,295 +284 0.59% 6,230,267
2008-03-03 2008-02-28 523.464 12,011 +412 0.57% 6,287,320
2008-02-29 2008-02-27 530.634 11,599 -318 0.55% 6,154,826
2008-02-28 2008-02-26 480.439 11,917 -17 0.57% 5,725,393
2008-02-27 2008-02-25 487.610 11,934 -50 0.57% 5,819,136
2008-02-25 2008-02-21 494.781 11,984 -7 0.57% 5,929,450
2008-02-22 2008-02-20 501.951 11,991 +77 0.57% 6,018,898
2008-02-21 2008-02-19 504.342 11,914 +87 0.57% 6,008,725
2008-02-20 2008-02-18 494.781 11,827 +24 0.56% 5,851,770
2008-02-19 2008-02-15 469.108 11,803 -292 0.56% 5,536,882
2008-02-11 2008-02-04 455.105 12,095 +34 0.56% 5,504,492
2008-01-31 2008-01-29 462.106 12,061 -25 0.56% 5,573,465
2008-01-30 2008-01-28 457.439 12,086 -16 0.56% 5,528,603
2008-01-29 2008-01-25 466.774 12,102 -28 0.56% 5,648,900
2008-01-25 2008-01-23 459.773 12,130 -3 0.57% 5,577,041
2008-01-24 2008-01-22 441.102 12,133 -17 0.57% 5,351,885
2008-01-22 2008-01-18 534.456 12,150 +145 0.57% 6,493,645
2008-01-17 2008-01-15 560.129 12,005 -86 0.56% 6,724,348
2008-01-16 2008-01-14 567.131 12,091 -6 0.56% 6,857,176
2008-01-15 2008-01-11 564.797 12,097 +34 0.56% 6,832,346
2008-01-14 2008-01-10 581.134 12,063 -86 0.56% 7,010,217
2008-01-11 2008-01-09 571.798 12,149 +48 0.57% 6,946,778
2008-01-10 2008-01-08 571.798 12,101 +278 0.56% 6,919,331
2008-01-09 2008-01-07 574.132 11,823 -60 0.55% 6,787,965
2008-01-08 2008-01-04 583.468 11,883 +24 0.55% 6,933,346
2008-01-07 2008-01-03 606.806 11,859 +25 0.55% 7,196,117
2008-01-04 2008-01-02 606.806 11,834 -219 0.55% 7,180,946
2008-01-03 2007-12-31 574.132 12,053 +113 0.56% 6,920,015
2008-01-02 2007-12-27 534.456 11,940 -45 0.56% 6,381,409
2007-12-28 2007-12-24 557.795 11,985 -109 0.56% 6,685,174
2007-12-21 2007-12-19 480.777 12,094 +96 0.56% 5,814,521
2007-12-19 2007-12-17 497.114 11,998 -1 0.56% 5,964,379
2007-12-18 2007-12-14 520.453 11,999 -50 0.56% 6,244,917
2007-12-17 2007-12-13 527.455 12,049 +18 0.56% 6,355,302
2007-12-11 2007-12-07 536.790 12,031 +41 0.56% 6,458,123
2007-12-10 2007-12-06 536.790 11,990 +46 0.56% 6,436,115
2007-12-07 2007-12-05 534.456 11,944 -4 0.56% 6,383,547
2007-12-06 2007-12-04 564.797 11,948 +4 0.56% 6,748,191
2007-12-05 2007-12-03 518.119 11,944 -70 0.56% 6,188,417
2007-12-04 2007-11-30 518.119 12,014 -28 0.56% 6,224,685
2007-11-30 2007-11-28 501.782 12,042 +102 0.56% 6,042,461
2007-11-29 2007-11-27 499.448 11,940 -34 0.56% 5,963,413
2007-11-28 2007-11-26 511.118 11,974 -34 0.56% 6,120,123
2007-11-27 2007-11-23 494.781 12,008 -41 0.56% 5,941,325
2007-11-23 2007-11-21 527.455 12,049 -161 0.56% 6,355,302
2007-11-21 2007-11-19 553.127 12,210 +5 0.57% 6,753,685
2007-11-20 2007-11-16 546.126 12,205 -75 0.57% 6,665,464
2007-11-19 2007-11-15 569.464 12,280 +34 0.57% 6,993,023
2007-11-16 2007-11-14 576.466 12,246 +120 0.57% 7,059,403
2007-11-15 2007-11-13 555.461 12,126 -41 0.56% 6,735,523
2007-11-14 2007-11-12 539.124 12,167 -82 0.57% 6,559,523
2007-11-13 2007-11-09 564.797 12,249 +31 0.57% 6,918,195
2007-11-12 2007-11-08 571.798 12,218 +191 0.57% 6,986,232
2007-11-09 2007-11-07 595.137 12,027 +210 0.56% 7,157,713
2007-11-08 2007-11-06 606.806 11,817 +195 0.55% 7,170,631
2007-11-07 2007-11-05 606.806 11,622 +45 0.54% 7,052,303
2007-11-06 2007-11-02 630.145 11,577 +363 0.54% 7,295,189
2007-11-05 2007-11-01 653.484 11,214 +99 0.52% 7,328,167
2007-11-02 2007-10-31 630.145 11,115 +21 0.52% 7,004,062
2007-11-01 2007-10-30 665.153 11,094 +161 0.52% 7,379,209
2007-10-31 2007-10-29 676.822 10,933 +68 0.51% 7,399,700
2007-10-30 2007-10-26 700.161 10,865 +238 0.63% 7,607,251
2007-10-29 2007-10-25 700.161 10,627 +60 0.62% 7,440,613
2007-10-26 2007-10-24 641.814 10,567 +14 0.62% 6,782,053
2007-10-25 2007-10-23 665.153 10,553 +10 0.61% 7,019,361
2007-10-24 2007-10-22 630.145 10,543 -79 0.61% 6,643,619
2007-10-23 2007-10-18 653.484 10,622 +206 0.62% 6,941,305
2007-10-22 2007-10-17 665.153 10,416 +23 0.61% 6,928,235
2007-10-18 2007-10-16 653.484 10,393 -102 0.61% 6,791,657
2007-10-17 2007-10-15 665.153 10,495 -28 0.61% 6,980,782
2007-10-16 2007-10-12 700.161 10,523 +31 0.61% 7,367,796
2007-10-15 2007-10-11 723.500 10,492 +34 0.61% 7,590,961
2007-10-12 2007-10-10 735.169 10,458 -185 0.61% 7,688,400
2007-10-11 2007-10-09 641.814 10,643 +86 0.62% 6,830,831
2007-10-10 2007-10-08 653.484 10,557 -21 0.62% 6,898,828
2007-10-09 2007-10-05 700.161 10,578 +120 0.62% 7,406,305
2007-10-08 2007-10-04 641.814 10,458 +17 0.61% 6,712,095
2007-10-05 2007-10-03 630.145 10,441 -13 0.61% 6,579,345
2007-10-04 2007-10-02 665.153 10,454 +37 0.61% 6,953,511
2007-10-03 2007-09-28 630.145 10,417 +21 0.61% 6,564,221
2007-10-02 2007-09-27 641.814 10,396 +16 0.61% 6,672,303
2007-09-28 2007-09-25 665.153 10,380 +109 0.60% 6,904,289
2007-09-27 2007-09-24 653.484 10,271 -65 0.60% 6,711,932
2007-09-25 2007-09-21 676.822 10,336 +127 0.60% 6,995,637
2007-09-24 2007-09-20 700.161 10,209 +1,656 0.59% 7,147,946
2007-09-21 2007-09-19 700.161 8,553 +7 0.60% 5,988,479
2007-09-20 2007-09-18 700.161 8,546 -51 0.60% 5,983,577
2007-09-19 2007-09-17 711.831 8,597 +82 0.60% 6,119,607
2007-09-18 2007-09-14 711.831 8,515 +41 0.60% 6,061,237
2007-09-17 2007-09-13 723.500 8,474 -34 0.59% 6,130,938
2007-09-14 2007-09-12 723.500 8,508 -7 0.59% 6,155,537
2007-09-13 2007-09-11 746.839 8,515 +113 0.60% 6,359,331
2007-09-12 2007-09-10 758.508 8,402 -51 0.59% 6,372,984
2007-09-11 2007-09-07 758.508 8,453 +20 0.59% 6,411,668
2007-09-10 2007-09-06 746.839 8,433 +189 0.59% 6,298,090
2007-09-07 2007-09-05 770.177 8,244 +168 0.58% 6,349,342
2007-09-06 2007-09-04 787.681 8,076 -55 0.56% 6,361,314
2007-09-05 2007-09-03 787.681 8,131 -2,006 0.57% 6,404,637
2007-09-04 2007-08-31 759.211 10,137 -300 0.58% 7,696,121
2007-09-03 2007-08-30 721.250 10,437 -75 0.59% 7,527,690
2007-08-31 2007-08-29 721.250 10,512 -110 0.60% 7,581,784
2007-08-30 2007-08-28 730.741 10,622 -38 0.60% 7,761,926
2007-08-28 2007-08-24 721.250 10,660 +17 0.61% 7,688,529
2007-08-27 2007-08-23 673.800 10,643 +278 0.61% 7,171,250
2007-08-24 2007-08-22 654.819 10,365 +17 0.59% 6,787,203
2007-08-23 2007-08-21 654.819 10,348 +114 0.59% 6,776,071
2007-08-22 2007-08-20 673.800 10,234 +459 0.58% 6,895,666
2007-08-21 2007-08-17 645.329 9,775 +186 0.56% 6,308,094
2007-08-20 2007-08-16 673.800 9,589 +17 0.55% 6,461,065
2007-08-17 2007-08-15 730.741 9,572 -106 0.54% 6,994,648
2007-08-15 2007-08-13 721.250 9,678 -72 0.55% 6,980,261
2007-08-14 2007-08-10 702.270 9,750 +144 0.55% 6,847,133
2007-08-13 2007-08-09 749.721 9,606 -160 0.55% 7,201,818
2007-08-10 2007-08-08 759.211 9,766 +172 0.56% 7,414,454
2007-08-09 2007-08-07 740.231 9,594 -75 0.55% 7,101,773
2007-08-08 2007-08-06 797.171 9,669 -170 0.55% 7,707,851
2007-08-07 2007-08-03 863.602 9,839 +422 0.56% 8,496,984
2007-08-06 2007-08-02 882.583 9,417 -232 0.54% 8,311,281
2007-08-03 2007-08-01 930.033 9,649 -391 0.55% 8,973,892
2007-08-02 2007-07-31 967.994 10,040 +363 0.57% 9,718,659
2007-08-01 2007-07-30 986.974 9,677 -182 0.55% 9,550,949
2007-07-31 2007-07-27 939.524 9,859 +565 0.56% 9,262,762
2007-07-30 2007-07-26 986.974 9,294 +1,539 0.53% 9,172,938
2007-07-27 2007-07-25 1024.935 7,755 -1,548 0.44% 7,948,369
2007-07-26 2007-07-24 967.994 9,303 -586 0.53% 9,005,247
2007-07-25 2007-07-23 920.543 9,889 -1,226 0.56% 9,103,252
2007-07-24 2007-07-20 901.563 11,115 +49 0.63% 10,020,872
2007-07-23 2007-07-19 892.073 11,066 +51 0.63% 9,871,678
2007-07-20 2007-07-18 825.642 11,015 -88 0.63% 9,094,445
2007-07-19 2007-07-17 863.602 11,103 -68 0.63% 9,588,578
2007-07-18 2007-07-16 835.132 11,171 -67 0.64% 9,329,260
2007-07-17 2007-07-13 882.583 11,238 +92 0.64% 9,918,464
2007-07-16 2007-07-12 901.563 11,146 +1,223 0.63% 10,048,821
2007-07-13 2007-07-11 911.053 9,923 +25 0.56% 9,040,380
2007-07-12 2007-07-10 882.583 9,898 -885 0.56% 8,735,804
2007-07-11 2007-07-09 920.543 10,783 +4,553 0.61% 9,926,218
2007-07-10 2007-07-06 863.602 6,230 +39 0.35% 5,380,243
2007-07-09 2007-07-05 816.152 6,191 -21 0.35% 5,052,795
2007-07-06 2007-07-04 768.701 6,212 +72 0.35% 4,775,171
2007-07-05 2007-07-03 740.231 6,140 -3,178 0.35% 4,545,016
2007-07-04 2007-06-29 787.681 9,318 +147 0.53% 7,339,615
2007-07-03 2007-06-28 854.112 9,171 +171 0.52% 7,833,064
2007-06-29 2007-06-27 892.073 9,000 -42 0.51% 8,028,655
2007-06-28 2007-06-26 873.093 9,042 +38 0.51% 7,894,503
2007-06-27 2007-06-25 854.112 9,004 +227 0.51% 7,690,427
2007-06-26 2007-06-22 882.583 8,777 0.50% 7,746,428

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top