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: CITIC SECURITIES BROKERAGE (HK) 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 -91,619
2020-07-06 2020-07-02 0.260 91,619 +40 0.02% 23,821
2019-05-29 2019-05-27 0.285 91,579 -460,000 0.02% 26,100
2019-05-07 2019-05-03 0.315 551,579 -30,000 0.11% 173,747
2019-04-30 2019-04-26 0.315 581,579 +169,500 0.11% 183,197
2019-04-29 2019-04-25 0.370 412,079 +120,500 0.08% 152,469
2019-04-26 2019-04-24 0.410 291,579 +200,000 0.06% 119,547
2019-04-25 2019-04-23 0.520 91,579 -1 0.02% 47,621
2019-04-24 2019-04-18 0.500 91,580 -35,000 0.02% 45,790
2019-04-18 2019-04-16 0.500 126,580 -100,000 0.02% 63,290
2019-04-17 2019-04-15 0.480 226,580 -200,000 0.04% 108,758
2019-04-02 2019-03-29 0.460 426,580 -50,000 0.08% 196,227
2019-03-29 2019-03-27 0.480 476,580 +50,000 0.09% 228,758
2019-03-19 2019-03-15 0.520 426,580 -100,000 0.08% 221,822
2019-03-15 2019-03-13 0.520 526,580 -53,500 0.10% 273,822
2019-03-14 2019-03-12 0.520 580,080 -526,500 0.11% 301,642
2019-03-13 2019-03-11 0.500 1,106,580 +150,000 0.21% 553,290
2019-03-11 2019-03-07 0.520 956,580 +300,000 0.19% 497,422
2019-03-08 2019-03-06 0.440 656,580 -150,000 0.13% 288,895
2019-02-27 2019-02-25 0.420 806,580 +150,000 0.16% 338,764
2019-01-22 2019-01-18 0.380 656,580 -330,000 0.13% 249,500
2019-01-11 2019-01-09 0.400 986,580 +35,000 0.19% 394,632
2018-12-10 2018-12-06 0.440 951,580 +130,000 0.18% 418,695
2018-12-05 2018-12-03 0.440 821,580 +200,000 0.16% 361,495
2018-11-30 2018-11-28 0.560 621,580 -307,500 0.12% 348,085
2018-11-19 2018-11-15 0.380 929,080 +150,000 0.18% 353,050
2018-11-13 2018-11-09 0.360 779,080 +150,000 0.15% 280,469
2018-11-02 2018-10-31 0.360 629,080 -3,000 0.12% 226,469
2018-10-30 2018-10-26 0.360 632,080 +16,000 0.12% 227,549
2018-10-04 2018-10-02 0.420 616,080 -200,000 0.12% 258,754
2018-10-02 2018-09-27 0.380 816,080 +50,000 0.16% 310,110
2018-09-24 2018-09-20 0.460 766,080 +50,000 0.15% 352,397
2018-09-21 2018-09-19 0.460 716,080 +100,000 0.14% 329,397
2018-09-07 2018-09-05 0.580 616,080 +264,000 0.12% 357,326
2018-08-24 2018-08-22 0.700 352,080 +4 0.07% 246,456
2018-08-14 2018-08-10 0.820 352,076 -65,000 0.07% 288,702
2018-08-09 2018-08-07 0.720 417,076 +112,500 0.08% 300,295
2018-08-08 2018-08-06 0.720 304,576 +65,000 0.06% 219,295
2018-07-31 2018-07-27 0.840 239,576 -10,000 0.05% 201,244
2018-07-26 2018-07-24 0.860 249,576 +10,000 0.05% 214,635
2018-07-12 2018-07-10 0.980 239,576 +137,500 0.05% 234,784
2018-07-05 2018-07-03 1.000 102,076 +10,000 0.02% 102,076
2018-05-15 2018-05-11 1.500 92,076 +3,000 0.02% 138,114
2018-05-08 2018-05-04 1.560 89,076 -12,500 0.02% 138,959
2018-05-07 2018-05-03 1.600 101,576 -27,500 0.02% 162,522
2018-04-30 2018-04-26 1.460 129,076 -15,000 0.03% 188,451
2018-04-27 2018-04-25 1.460 144,076 +15,000 0.03% 210,351
2018-04-25 2018-04-23 1.460 129,076 +10,000 0.03% 188,451
2018-04-24 2018-04-20 1.520 119,076 +30,000 0.02% 180,996
2018-03-27 2018-03-23 1.780 89,076 -265,000 0.02% 158,555
2018-02-02 2018-01-31 2.100 354,076 -10,000 0.07% 743,560
2018-01-23 2018-01-19 2.260 364,076 -1,000 0.07% 822,812
2018-01-19 2018-01-17 2.240 365,076 -10,000 0.07% 817,770
2018-01-09 2018-01-05 2.340 375,076 -94,500 0.07% 877,678
2018-01-05 2018-01-03 2.180 469,576 -46,500 0.09% 1,023,676
2018-01-02 2017-12-28 2.040 516,076 +26,000 0.10% 1,052,795
2017-12-28 2017-12-22 2.020 490,076 +500 0.10% 989,954
2017-12-18 2017-12-14 2.000 489,576 +44,500 0.10% 979,152
2017-12-14 2017-12-12 1.940 445,076 -118,000 0.09% 863,447
2017-12-12 2017-12-08 1.920 563,076 -5,000 0.11% 1,081,106
2017-12-11 2017-12-07 1.860 568,076 +11,500 0.11% 1,056,621
2017-12-06 2017-12-04 2.040 556,576 -70,000 0.11% 1,135,415
2017-11-30 2017-11-28 2.080 626,576 -11,500 0.12% 1,303,278
2017-11-29 2017-11-27 2.220 638,076 +10,000 0.12% 1,416,529
2017-11-24 2017-11-22 2.120 628,076 -20,000 0.12% 1,331,521
2017-11-22 2017-11-20 2.220 648,076 +13,500 0.13% 1,438,729
2017-11-21 2017-11-17 2.200 634,576 -10,000 0.12% 1,396,067
2017-11-17 2017-11-15 2.240 644,576 +29,000 0.13% 1,443,850
2017-11-15 2017-11-13 2.200 615,576 -45,500 0.12% 1,354,267
2017-11-14 2017-11-10 2.500 661,076 -15,000 0.13% 1,652,690
2017-11-13 2017-11-09 2.520 676,076 +274,500 0.13% 1,703,712
2017-11-09 2017-11-07 1.960 401,576 -10,000 0.08% 787,089
2017-10-23 2017-10-19 2.000 411,576 -67,500 0.08% 823,152
2017-10-20 2017-10-18 2.000 479,076 +17,500 0.09% 958,152
2017-10-16 2017-10-12 2.000 461,576 -20,000 0.09% 923,152
2017-09-29 2017-09-27 2.080 481,576 +5,000 0.09% 1,001,678
2017-09-28 2017-09-26 2.020 476,576 -6,000 0.09% 962,684
2017-09-27 2017-09-25 2.000 482,576 -10,000 0.09% 965,152
2017-09-26 2017-09-22 2.040 492,576 +16,000 0.10% 1,004,855
2017-09-25 2017-09-21 2.100 476,576 +120,500 0.09% 1,000,810
2017-09-22 2017-09-20 2.000 356,076 -30,000 0.07% 712,152
2017-09-20 2017-09-18 2.040 386,076 -22,500 0.07% 787,595
2017-09-18 2017-09-14 1.940 408,576 -5,000 0.08% 792,637
2017-09-12 2017-09-08 1.960 413,576 +5,000 0.08% 810,609
2017-09-08 2017-09-06 2.040 408,576 +27,500 0.08% 833,495
2017-09-07 2017-09-05 1.980 381,076 +10,000 0.07% 754,530
2017-09-06 2017-09-04 1.940 371,076 +40,000 0.07% 719,887
2017-09-05 2017-09-01 2.020 331,076 +65,000 0.06% 668,774
2017-08-31 2017-08-29 2.060 266,076 +15,000 0.05% 548,117
2017-08-29 2017-08-25 2.040 251,076 -10,000 0.05% 512,195
2017-08-07 2017-08-03 2.360 261,076 -5,000 0.05% 616,139
2017-08-04 2017-08-02 2.380 266,076 +40,000 0.05% 633,261
2017-08-03 2017-08-01 2.260 226,076 +25,000 0.04% 510,932
2017-07-21 2017-07-19 2.120 201,076 -20,000 0.04% 426,281
2017-07-19 2017-07-17 2.160 221,076 +20,000 0.04% 477,524
2017-07-18 2017-07-14 2.240 201,076 -35,000 0.04% 450,410
2017-07-14 2017-07-12 2.260 236,076 +20,000 0.05% 533,532
2017-07-13 2017-07-11 2.300 216,076 +15,000 0.04% 496,975
2017-07-12 2017-07-10 2.260 201,076 +11,500 0.04% 454,432
2017-07-11 2017-07-07 2.300 189,576 -25,000 0.04% 436,025
2017-07-07 2017-07-05 2.180 214,576 +5,000 0.04% 467,776
2017-07-06 2017-07-04 2.240 209,576 +68,500 0.04% 469,450
2017-07-05 2017-07-03 2.660 141,076 +7,000 0.03% 375,262
2017-07-04 2017-06-30 2.980 134,076 +11,500 0.03% 399,546
2017-07-03 2017-06-29 3.020 122,576 +57,500 0.02% 370,180
2017-06-19 2017-06-15 2.980 65,076 -15,000 0.01% 193,926
2017-06-06 2017-06-02 3.060 80,076 -50,000 0.02% 245,033
2017-06-05 2017-06-01 3.080 130,076 +5,000 0.03% 400,634
2017-05-29 2017-05-25 3.300 125,076 -17,500 0.02% 412,751
2017-05-24 2017-05-22 3.360 142,576 +15,000 0.03% 479,055
2017-05-23 2017-05-19 3.260 127,576 -50,000 0.02% 415,898
2017-05-22 2017-05-18 3.180 177,576 -1,500 0.03% 564,692
2017-05-16 2017-05-12 3.900 179,076 -52,500 0.03% 698,396
2017-05-15 2017-05-11 4.200 231,576 -20,000 0.04% 972,619
2017-05-12 2017-05-10 4.120 251,576 +20,000 0.05% 1,036,493
2017-05-11 2017-05-09 4.080 231,576 +10,000 0.04% 944,830
2017-05-10 2017-05-08 4.160 221,576 +10,000 0.04% 921,756
2017-05-08 2017-05-04 4.240 211,576 -10,000 0.04% 897,082
2017-05-05 2017-05-02 4.020 221,576 +1,500 0.04% 890,736
2017-05-04 2017-04-28 4.080 220,076 +5,000 0.04% 897,910
2017-04-28 2017-04-26 4.060 215,076 +5,000 0.04% 873,209
2017-04-21 2017-04-19 4.160 210,076 +2,000 0.04% 873,916
2017-04-20 2017-04-18 4.040 208,076 +21,000 0.04% 840,627
2017-04-18 2017-04-12 4.220 187,076 +2,500 0.04% 789,461
2017-04-13 2017-04-11 4.240 184,576 +25,000 0.04% 782,602
2017-04-12 2017-04-10 4.220 159,576 +5,500 0.03% 673,411
2017-04-11 2017-04-07 4.260 154,076 +5,000 0.03% 656,364
2017-04-10 2017-04-06 4.300 149,076 -25,000 0.03% 641,027
2017-04-07 2017-04-05 4.460 174,076 +25,000 0.03% 776,379
2017-04-05 2017-03-31 4.120 149,076 +10,000 0.03% 614,193
2017-03-31 2017-03-29 4.380 139,076 +1,000 0.03% 609,153
2017-03-30 2017-03-28 4.480 138,076 +12,500 0.03% 618,580
2017-03-29 2017-03-27 4.540 125,576 +1,000 0.02% 570,115
2017-03-28 2017-03-24 4.860 124,576 -18,500 0.02% 605,439
2017-03-24 2017-03-22 4.720 143,076 +45,500 0.03% 675,319
2017-03-16 2017-03-14 4.380 97,576 +3,000 0.02% 427,383
2017-03-14 2017-03-10 4.440 94,576 +11,500 0.02% 419,917
2017-03-13 2017-03-09 4.480 83,076 +2,500 0.02% 372,180
2017-03-10 2017-03-08 4.540 80,576 +12,500 0.02% 365,815
2017-03-09 2017-03-07 4.540 68,076 +10,000 0.01% 309,065
2017-03-08 2017-03-06 4.500 58,076 +13,000 0.01% 261,342
2017-03-06 2017-03-02 4.600 45,076 -500 0.01% 207,350
2017-03-03 2017-03-01 4.200 45,576 -11,000 0.01% 191,419
2017-03-01 2017-02-27 4.060 56,576 -95,000 0.01% 229,699
2017-02-27 2017-02-23 3.620 151,576 +34,000 0.03% 548,705
2017-02-24 2017-02-22 3.600 117,576 +1,500 0.02% 423,274
2017-02-23 2017-02-21 3.660 116,076 +18,000 0.02% 424,838
2017-02-22 2017-02-20 3.780 98,076 +44,500 0.02% 370,727
2017-02-21 2017-02-17 3.540 53,576 +2,000 0.01% 189,659
2017-02-14 2017-02-10 3.460 51,576 -96,000 0.01% 178,453
2017-02-13 2017-02-09 3.640 147,576 -459,575 0.03% 537,177
2017-02-07 2017-02-03 3.920 607,151 +306,826 0.12% 2,380,032
2017-02-02 2017-01-27 4.060 300,325 -10,000 0.12% 1,219,320
2017-01-26 2017-01-24 4.220 310,325 +5,000 0.12% 1,309,572
2017-01-24 2017-01-20 4.000 305,325 -358,326 0.12% 1,221,300
2017-01-23 2017-01-19 4.100 663,651 -112 0.13% 2,720,969
2017-01-20 2017-01-18 4.150 663,763 +6,000 0.13% 2,754,616
2017-01-19 2017-01-17 4.050 657,763 -500 0.13% 2,663,940
2017-01-18 2017-01-16 3.900 658,263 -8,000 0.13% 2,567,226
2017-01-12 2017-01-10 3.900 666,263 -2,000 0.13% 2,598,426
2017-01-09 2017-01-05 4.000 668,263 +1,400 0.13% 2,673,052
2017-01-03 2016-12-29 3.750 666,863 +10,000 0.13% 2,500,736
2016-12-19 2016-12-15 4.150 656,863 -6,000 0.13% 2,725,981
2016-12-15 2016-12-13 4.250 662,863 +1,000 0.13% 2,817,168
2016-12-14 2016-12-12 4.250 661,863 -10,000 0.13% 2,812,918
2016-12-13 2016-12-09 4.250 671,863 -20,000 0.13% 2,855,418
2016-12-12 2016-12-08 4.300 691,863 +1,000 0.13% 2,975,011
2016-12-09 2016-12-07 4.350 690,863 -4,000 0.13% 3,005,254
2016-12-08 2016-12-06 4.400 694,863 -5,000 0.13% 3,057,397
2016-12-06 2016-12-02 4.400 699,863 -4,000 0.14% 3,079,397
2016-12-05 2016-12-01 4.450 703,863 +16,000 0.14% 3,132,190
2016-12-02 2016-11-30 4.500 687,863 +23,000 0.13% 3,095,384
2016-12-01 2016-11-29 4.550 664,863 +31,000 0.13% 3,025,127
2016-11-29 2016-11-25 4.200 633,863 +11,000 0.12% 2,662,225
2016-11-28 2016-11-24 4.150 622,863 +1,000 0.12% 2,584,881
2016-11-25 2016-11-23 4.150 621,863 -9,000 0.12% 2,580,731
2016-11-23 2016-11-21 4.250 630,863 +11,000 0.12% 2,681,168
2016-11-22 2016-11-18 4.250 619,863 -21,000 0.12% 2,634,418
2016-11-21 2016-11-17 4.400 640,863 +18,000 0.12% 2,819,797
2016-11-17 2016-11-15 4.000 622,863 +17,000 0.12% 2,491,452
2016-11-11 2016-11-09 4.150 605,863 +68,328 0.12% 2,514,331
2016-11-09 2016-11-07 4.250 537,535 +5,000 0.11% 2,284,524
2016-11-02 2016-10-31 4.350 532,535 -12,000 0.11% 2,316,527
2016-11-01 2016-10-28 4.550 544,535 -10,000 0.11% 2,477,634
2016-10-31 2016-10-27 4.750 554,535 +5,000 0.11% 2,634,041
2016-10-27 2016-10-25 5.100 549,535 -14,000 0.11% 2,802,629
2016-10-26 2016-10-24 4.900 563,535 -5,000 0.11% 2,761,322
2016-10-25 2016-10-20 4.900 568,535 -20,000 0.11% 2,785,822
2016-10-24 2016-10-19 5.000 588,535 +30,000 0.12% 2,942,675
2016-10-20 2016-10-18 5.100 558,535 +9,000 0.11% 2,848,529
2016-10-18 2016-10-14 4.950 549,535 -16,000 0.11% 2,720,198
2016-10-17 2016-10-13 4.950 565,535 -19,000 0.11% 2,799,398
2016-10-14 2016-10-12 5.300 584,535 +16,000 0.12% 3,098,036
2016-10-13 2016-10-11 4.700 568,535 -12,000 0.11% 2,672,114
2016-10-11 2016-10-06 4.550 580,535 +10,000 0.11% 2,641,434
2016-10-06 2016-10-04 4.550 570,535 +10,000 0.11% 2,595,934
2016-10-05 2016-10-03 4.450 560,535 +28,000 0.11% 2,494,381
2016-09-28 2016-09-26 4.500 532,535 -40,000 0.11% 2,396,408
2016-09-27 2016-09-23 4.650 572,535 +30,000 0.11% 2,662,288
2016-09-26 2016-09-22 4.750 542,535 -22,000 0.11% 2,577,041
2016-09-23 2016-09-21 4.900 564,535 -60,000 0.11% 2,766,222
2016-09-22 2016-09-20 4.700 624,535 +80,000 0.12% 2,935,314
2016-09-21 2016-09-19 4.750 544,535 +72,000 0.11% 2,586,541
2016-09-20 2016-09-15 4.400 472,535 +14,000 0.09% 2,079,154
2016-09-19 2016-09-14 4.450 458,535 -20,000 0.09% 2,040,481
2016-09-15 2016-09-13 4.684 478,535 -31,193 0.09% 2,241,559
2016-09-14 2016-09-12 4.450 509,728 +8,539 0.09% 2,268,290
2016-09-13 2016-09-09 4.309 501,189 +2,135 0.09% 2,159,861
2016-09-12 2016-09-08 4.075 499,054 +16,011 0.09% 2,033,776
2016-09-09 2016-09-07 4.216 483,043 +18,147 0.09% 2,036,408
2016-09-08 2016-09-06 3.935 464,896 -5,338 0.09% 1,829,243
2016-09-05 2016-09-01 3.419 470,234 -2,134 0.09% 1,607,953
2016-09-02 2016-08-31 3.466 472,368 +10,674 0.09% 1,637,377
2016-08-22 2016-08-18 3.466 461,694 -1,068 0.09% 1,600,377
2016-08-19 2016-08-17 3.232 462,762 -533 0.09% 1,495,695
2016-08-18 2016-08-16 2.951 463,295 +3,202 0.09% 1,367,208
2016-08-11 2016-08-09 2.998 460,093 +2,135 0.09% 1,379,310
2016-08-03 2016-07-29 3.092 457,958 +5,657 0.08% 1,415,813
2016-07-29 2016-07-27 3.092 452,301 +14,944 0.08% 1,398,324
2016-07-28 2016-07-26 3.185 437,357 +6,404 0.08% 1,393,097
2016-07-25 2016-07-21 3.232 430,953 -1,067 0.08% 1,392,885
2016-07-22 2016-07-20 3.232 432,020 -4,270 0.08% 1,396,334
2016-07-21 2016-07-19 3.045 436,290 -3,202 0.08% 1,328,388
2016-07-19 2016-07-15 2.998 439,492 +1,067 0.08% 1,317,551
2016-07-14 2016-07-12 3.092 438,425 -2,134 0.08% 1,355,425
2016-07-13 2016-07-11 2.998 440,559 +2,134 0.08% 1,320,750
2016-07-08 2016-07-06 2.998 438,425 +6,405 0.08% 1,314,352
2016-07-07 2016-07-05 3.138 432,020 +2,135 0.08% 1,355,861
2016-07-06 2016-07-04 3.138 429,885 +3,202 0.08% 1,349,160
2016-06-24 2016-06-22 3.373 426,683 +32,022 0.08% 1,439,045
2016-06-22 2016-06-20 3.279 394,661 +10,675 0.07% 1,294,073
2016-06-15 2016-06-13 3.419 383,986 +3,202 0.07% 1,313,030
2016-06-10 2016-06-07 3.279 380,784 -21,348 0.07% 1,248,571
2016-06-03 2016-06-01 3.232 402,132 -3,203 0.07% 1,299,733
2016-05-16 2016-05-12 3.092 405,335 +9,607 0.08% 1,253,125
2016-05-13 2016-05-11 3.138 395,728 +21,348 0.07% 1,241,961
2016-05-12 2016-05-10 3.326 374,380 -77,281 0.07% 1,245,109
2016-05-10 2016-05-06 2.717 451,661 +32,023 0.08% 1,227,092
2016-05-09 2016-05-05 2.857 419,638 +3,202 0.08% 1,199,060
2016-05-04 2016-04-29 2.576 416,436 +284,493 0.08% 1,072,871
2016-05-03 2016-04-28 2.623 131,943 +9,606 0.22% 346,107
2016-04-25 2016-04-21 2.576 122,337 -1,067 0.20% 315,179
2016-04-21 2016-04-19 2.576 123,404 -427 0.21% 317,928
2016-04-20 2016-04-18 2.623 123,831 +4,270 0.21% 324,828
2016-04-01 2016-03-30 2.420 119,561 -1,495 0.20% 289,359
2016-03-31 2016-03-29 2.532 121,056 -31,911 0.20% 306,499
2016-03-30 2016-03-24 2.606 152,967 -9,583 0.20% 398,684
2016-03-29 2016-03-23 2.383 162,550 -1,746 0.22% 387,347
2016-03-24 2016-03-22 2.383 164,296 -362 0.22% 391,508
2016-03-15 2016-03-11 2.532 164,658 -3,492 0.22% 416,894
2016-03-11 2016-03-09 2.681 168,150 +725 0.22% 450,778
2016-03-10 2016-03-08 2.457 167,425 -1 0.22% 411,432
2016-03-03 2016-03-01 2.830 167,426 -671 0.22% 473,773
2016-03-01 2016-02-26 3.053 168,097 +4,028 0.22% 513,224
2016-02-24 2016-02-22 2.457 164,069 -671 0.22% 403,185
2016-02-17 2016-02-15 2.383 164,740 +1,746 0.22% 392,566
2016-02-02 2016-01-29 2.830 162,994 -1,612 0.22% 461,231
2016-02-01 2016-01-28 2.830 164,606 -66,338 0.22% 465,793
2016-01-29 2016-01-27 2.383 230,944 -1,880 0.31% 550,326
2016-01-28 2016-01-26 2.532 232,824 +58,281 0.31% 589,481
2016-01-13 2016-01-11 6.628 174,543 -1,343 0.23% 1,156,794
2016-01-05 2015-12-31 7.372 175,886 -2,686 0.23% 1,296,671
2015-12-23 2015-12-21 7.298 178,572 +2,015 0.24% 1,303,176
2015-12-15 2015-12-11 7.596 176,557 +1,342 0.23% 1,341,061
2015-12-14 2015-12-10 7.968 175,215 +1 0.23% 1,396,106
2015-12-04 2015-12-02 9.159 175,214 -5,372 0.23% 1,604,861
2015-11-05 2015-11-03 9.681 180,586 +8,057 0.24% 1,748,199
2015-11-02 2015-10-29 9.606 172,529 -671 0.23% 1,657,354
2015-10-30 2015-10-28 9.904 173,200 +671 0.23% 1,715,391
2015-10-28 2015-10-26 10.202 172,529 -4,028 0.23% 1,760,136
2015-10-22 2015-10-19 11.170 176,557 -2,015 0.23% 1,972,149
2015-10-20 2015-10-16 10.723 178,572 -4,700 0.24% 1,914,870
2015-10-16 2015-10-14 10.947 183,272 +13,429 0.24% 2,006,213
2015-10-15 2015-10-13 11.170 169,843 -9,400 0.23% 1,897,153
2015-10-12 2015-10-08 9.904 179,243 -672 0.24% 1,775,241
2015-10-08 2015-10-06 10.128 179,915 -3,357 0.24% 1,822,090
2015-10-05 2015-09-30 8.862 183,272 -1,343 0.24% 1,624,077
2015-09-23 2015-09-21 9.308 184,615 -22,829 0.24% 1,718,464
2015-09-16 2015-09-14 9.159 207,444 -10,743 0.27% 1,900,069
2015-09-11 2015-09-09 9.085 218,187 -537 0.29% 1,982,222
2015-09-10 2015-09-08 8.638 218,724 -805 0.29% 1,889,374
2015-09-09 2015-09-07 8.564 219,529 -3,358 0.29% 1,879,980
2015-09-08 2015-09-04 8.221 222,887 -19,381 0.30% 1,832,387
2015-09-07 2015-09-02 8.290 242,268 +584 0.30% 2,008,319
2015-09-02 2015-08-31 8.290 241,684 +7,736 0.29% 2,003,478
2015-09-01 2015-08-28 8.495 233,948 -16,494 0.29% 1,987,432
2015-08-31 2015-08-27 8.838 250,442 -730 0.31% 2,213,340
2015-08-28 2015-08-26 8.153 251,172 -1,168 0.31% 2,047,715
2015-08-27 2015-08-25 8.084 252,340 +438 0.31% 2,039,950
2015-08-26 2015-08-24 7.810 251,902 -876 0.31% 1,967,378
2015-08-25 2015-08-21 8.701 252,778 -27,733 0.31% 2,199,350
2015-08-24 2015-08-20 9.112 280,511 +5,839 0.34% 2,555,953
2015-08-21 2015-08-19 9.523 274,672 +7,736 0.33% 2,615,655
2015-08-20 2015-08-18 10.071 266,936 +8,261 0.33% 2,688,288
2015-08-17 2015-08-13 10.619 258,675 -1,605 0.32% 2,746,866
2015-08-14 2015-08-12 10.825 260,280 +15,472 0.32% 2,817,404
2015-08-13 2015-08-11 11.167 244,808 -27,733 0.30% 2,733,786
2015-08-11 2015-08-07 11.099 272,541 +14,596 0.33% 3,024,811
2015-08-07 2015-08-05 11.099 257,945 +14,597 0.31% 2,862,816
2015-08-05 2015-08-03 11.030 243,348 +1,021 0.30% 2,684,139
2015-08-04 2015-07-31 11.578 242,327 -9,049 0.30% 2,805,691
2015-08-03 2015-07-30 11.647 251,376 +292 0.31% 2,927,683
2015-07-31 2015-07-29 11.921 251,084 -33,572 0.31% 2,993,089
2015-07-30 2015-07-28 11.441 284,656 -18,830 0.35% 3,256,778
2015-07-29 2015-07-27 11.441 303,486 +13,867 0.37% 3,472,214
2015-07-28 2015-07-24 12.537 289,619 +39,848 0.35% 3,631,027
2015-07-27 2015-07-23 12.195 249,771 +20,435 0.30% 3,045,884
2015-07-24 2015-07-22 12.058 229,336 +48,169 0.28% 2,765,262
2015-07-23 2015-07-21 11.852 181,167 +71,630 0.22% 2,147,220
2015-07-22 2015-07-20 13.222 109,537 +6,568 0.13% 1,448,336
2015-07-21 2015-07-17 14.661 102,969 +1,022 0.13% 1,509,634
2015-07-20 2015-07-16 15.689 101,947 +21,574 0.12% 1,599,415
2015-07-17 2015-07-15 15.894 80,373 -3,649 0.69% 1,277,466
2015-07-16 2015-07-14 13.976 84,022 +3,649 0.72% 1,174,288
2015-07-10 2015-07-08 11.373 80,373 -144 0.69% 914,049
2015-07-07 2015-07-03 12.606 80,517 -10,948 0.69% 1,014,978
2015-07-06 2015-07-02 13.428 91,465 +14,597 0.78% 1,228,181
2015-06-24 2015-06-22 14.935 76,868 -876 0.66% 1,148,030
2015-06-23 2015-06-19 15.278 77,744 -36,491 0.66% 1,187,745
2015-06-22 2015-06-18 14.974 114,235 +20,143 0.98% 1,710,582
2015-06-19 2015-06-17 11.191 94,092 -178,693 0.80% 1,053,009
2015-06-18 2015-06-16 10.981 272,785 -76 0.89% 2,995,481
2015-06-17 2015-06-15 11.191 272,861 +38,065 0.89% 3,053,662
2015-06-16 2015-06-12 11.034 234,796 +19,033 0.77% 2,590,657
2015-06-12 2015-06-10 11.401 215,763 -7,613 0.71% 2,460,008
2015-06-11 2015-06-09 11.612 223,376 +7,613 0.73% 2,593,753
2015-06-10 2015-06-08 12.242 215,763 +7,613 0.71% 2,641,391
2015-06-09 2015-06-05 12.452 208,150 -15,454 0.68% 2,591,938
2015-06-03 2015-06-01 12.452 223,604 -20,936 0.73% 2,784,375
2015-05-29 2015-05-27 12.662 244,540 +19,032 0.80% 3,096,469
2015-05-22 2015-05-20 13.923 225,508 +1,904 0.74% 3,139,841
2015-05-21 2015-05-19 14.449 223,604 -1,904 0.73% 3,230,815
2015-05-19 2015-05-15 13.923 225,508 -9,516 0.74% 3,139,841
2015-05-18 2015-05-14 12.715 235,024 -9,516 0.77% 2,988,322
2015-05-15 2015-05-13 12.610 244,540 +7,841 0.80% 3,083,621
2015-05-14 2015-05-12 12.662 236,699 +10,485 0.77% 2,997,183
2015-05-13 2015-05-11 12.978 226,214 -9,516 0.74% 2,935,731
2015-05-11 2015-05-07 13.083 235,730 -9,516 0.77% 3,083,998
2015-05-07 2015-05-05 13.661 245,246 -2,132 0.80% 3,350,234
2015-05-06 2015-05-04 14.186 247,378 -9,136 0.81% 3,509,334
2015-05-05 2015-04-30 12.925 256,514 +2,665 0.84% 3,315,477
2015-05-04 2015-04-29 11.874 253,849 -1,523 0.83% 3,014,281
2015-04-30 2015-04-28 11.927 255,372 -5,709 0.84% 3,045,783
2015-04-29 2015-04-27 11.664 261,081 +99,579 0.85% 3,045,286
2015-04-28 2015-04-24 10.929 161,502 +15,226 0.53% 1,764,985
2015-04-24 2015-04-22 10.666 146,276 -1,904 0.48% 1,560,159
2015-04-22 2015-04-20 10.403 148,180 +9,517 0.48% 1,541,539
2015-04-21 2015-04-17 10.823 138,663 +1,903 0.45% 1,500,817
2015-04-20 2015-04-16 11.034 136,760 -1,903 0.45% 1,508,962
2015-04-17 2015-04-15 10.613 138,663 -6,547 0.45% 1,471,675
2015-04-15 2015-04-13 9.668 145,210 +39,206 0.48% 1,403,829
2015-04-14 2015-04-10 10.403 106,004 +18,348 0.35% 1,102,776
2015-04-13 2015-04-09 16.288 87,656 -1,523 0.29% 1,427,720
2015-04-10 2015-04-08 15.762 89,179 -3,806 0.29% 1,405,671
2015-04-08 2015-04-01 14.974 92,985 +1,903 0.30% 1,392,379
2015-04-01 2015-03-30 15.500 91,082 +2,284 0.30% 1,411,739
2015-03-31 2015-03-27 15.237 88,798 -1,447 0.29% 1,353,010
2015-03-30 2015-03-26 16.025 90,245 -5,329 0.30% 1,446,182
2015-03-27 2015-03-25 16.025 95,574 +1,903 0.31% 1,531,579
2015-03-19 2015-03-17 14.712 93,671 +381 0.31% 1,378,044
2015-03-17 2015-03-13 15.237 93,290 -152 0.31% 1,421,454
2015-03-16 2015-03-12 15.500 93,442 -761 0.31% 1,448,318
2015-03-10 2015-03-06 15.500 94,203 +3,425 0.31% 1,460,113
2015-03-05 2015-03-03 16.025 90,778 +5,710 0.30% 1,454,723
2015-03-04 2015-03-02 16.025 85,068 +1,903 0.28% 1,363,220
2015-03-02 2015-02-26 16.288 83,165 +990 0.27% 1,354,572
2015-02-27 2015-02-25 16.550 82,175 +29,996 0.27% 1,360,035
2015-02-26 2015-02-24 17.076 52,179 +989 0.17% 891,003
2015-02-12 2015-02-10 17.076 51,190 +762 0.17% 874,115
2015-02-06 2015-02-04 16.550 50,428 -1,447 0.17% 834,607
2015-01-30 2015-01-28 16.550 51,875 -11,419 0.20% 858,556
2015-01-28 2015-01-26 16.813 63,294 -11,420 0.25% 1,064,173
2015-01-21 2015-01-19 17.339 74,714 -1,903 0.29% 1,295,435
2015-01-20 2015-01-16 17.339 76,617 -381 0.30% 1,328,431
2015-01-19 2015-01-15 17.339 76,998 -1,903 0.30% 1,335,037
2015-01-08 2015-01-06 17.076 78,901 -2,665 0.31% 1,347,304
2014-12-17 2014-12-15 17.864 81,566 -761 0.32% 1,457,095
2014-12-11 2014-12-09 17.076 82,327 +1,903 0.32% 1,405,806
2014-12-05 2014-12-03 18.652 80,424 -1,903 0.31% 1,500,078
2014-12-04 2014-12-02 19.440 82,327 +1,675 0.32% 1,600,456
2014-12-03 2014-12-01 17.601 80,652 -5,177 0.31% 1,419,580
2014-12-01 2014-11-27 18.652 85,829 -761 0.34% 1,600,893
2014-11-18 2014-11-14 18.127 86,590 +6,242 0.34% 1,569,592
2014-11-14 2014-11-12 17.864 80,348 +76 0.31% 1,435,337
2014-11-13 2014-11-11 18.652 80,272 -3,349 0.31% 1,497,243
2014-11-12 2014-11-10 19.178 83,621 +28,701 0.33% 1,603,644
2014-11-11 2014-11-07 22.593 54,920 +6,319 0.21% 1,240,792
2014-11-10 2014-11-06 23.381 48,601 +18,500 0.19% 1,136,332
2014-11-07 2014-11-05 22.593 30,101 -9,042 0.12% 680,063
2014-10-17 2014-10-15 19.966 39,143 -2 0.15% 781,515
2014-09-12 2014-09-10 19.703 39,145 +2,284 0.18% 771,272
2014-09-10 2014-09-05 19.413 36,861 -2,048 0.17% 715,567
2014-06-20 2014-06-18 15.679 38,909 -4,822 0.17% 610,070
2014-06-18 2014-06-16 15.679 43,731 -2 0.19% 685,676
2014-06-09 2014-06-05 15.182 43,733 -1,607 0.19% 663,939
2014-05-28 2014-05-26 15.928 45,340 -1 0.20% 722,188
2014-04-10 2014-04-08 16.177 45,341 -1 0.20% 733,488
2014-04-09 2014-04-07 16.177 45,342 -3,777 0.20% 733,505
2014-04-04 2014-04-02 16.675 49,119 +1,768 0.22% 819,055
2014-04-01 2014-03-28 15.928 47,351 +2,009 0.21% 754,220
2014-03-17 2014-03-13 20.657 45,342 -1,045 0.20% 936,629
2014-03-12 2014-03-10 21.652 46,387 +2,009 0.21% 1,004,394
2014-03-10 2014-03-06 21.901 44,378 -2,100 0.20% 971,939
2014-03-07 2014-03-05 20.906 46,478 -1,607 0.21% 971,663
2014-03-05 2014-03-03 21.155 48,085 -3,214 0.21% 1,017,226
2014-03-04 2014-02-28 18.666 51,299 -2,009 0.23% 957,544
2014-02-28 2014-02-26 18.915 53,308 +2,009 0.24% 1,008,312
2014-02-26 2014-02-24 18.417 51,299 -2,009 0.23% 944,777
2014-02-21 2014-02-19 18.666 53,308 +2,009 0.24% 995,044
2014-02-19 2014-02-17 18.915 51,299 +1,607 0.23% 970,312
2014-02-18 2014-02-14 19.661 49,692 -6,027 0.22% 977,017
2014-02-17 2014-02-13 19.164 55,719 +241 0.25% 1,067,782
2014-02-14 2014-02-12 18.417 55,478 -18,676 0.25% 1,021,742
2014-02-06 2014-02-04 14.186 74,154 -2,269 0.33% 1,051,957
2014-02-04 2014-01-28 14.684 76,423 -4,018 0.34% 1,122,186
2014-01-29 2014-01-27 14.435 80,441 -2,009 0.36% 1,161,166
2014-01-21 2014-01-17 14.435 82,450 -2,009 0.37% 1,190,166
2014-01-06 2014-01-02 14.186 84,459 -12 0.37% 1,198,145
2014-01-02 2013-12-27 14.684 84,471 -723 0.37% 1,240,362
2013-12-30 2013-12-24 14.186 85,194 +6,027 0.38% 1,208,572
2013-12-20 2013-12-18 13.191 79,167 -2,009 0.35% 1,044,260
2013-12-12 2013-12-10 14.186 81,176 +2,893 0.36% 1,151,572
2013-11-14 2013-11-12 13.191 78,283 -1 0.35% 1,032,600
2013-10-25 2013-10-23 13.937 78,284 -4,259 0.35% 1,091,063
2013-10-24 2013-10-22 13.937 82,543 -1,768 0.37% 1,150,422
2013-10-23 2013-10-21 14.186 84,311 +6,027 0.37% 1,196,046
2013-09-24 2013-09-19 13.439 78,284 -9,081 0.35% 1,052,096
2013-09-18 2013-09-16 13.439 87,365 -725 0.39% 1,174,140
2013-09-13 2013-09-11 13.191 88,090 -1,527 0.39% 1,161,960
2013-09-12 2013-09-10 12.942 89,617 +241 0.40% 1,159,798
2013-09-09 2013-09-05 13.191 89,376 -4,018 0.40% 1,178,923
2013-09-05 2013-09-03 13.422 93,394 +1,594 0.41% 1,253,536
2013-09-04 2013-09-02 13.191 91,800 -5,618 0.38% 1,210,897
2013-09-03 2013-08-30 13.422 97,418 -86 0.40% 1,307,546
2013-09-02 2013-08-29 13.422 97,504 -9,420 0.40% 1,308,700
2013-08-30 2013-08-28 13.191 106,924 -8,989 0.44% 1,410,392
2013-08-29 2013-08-27 13.885 115,913 -2,160 0.48% 1,609,434
2013-08-27 2013-08-23 13.653 118,073 +2,160 0.49% 1,612,101
2013-08-26 2013-08-22 14.116 115,913 -477 0.48% 1,636,258
2013-08-23 2013-08-21 13.191 116,390 +11,149 0.48% 1,535,254
2013-08-22 2013-08-20 12.496 105,241 -6,222 0.43% 1,315,129
2013-08-21 2013-08-19 12.959 111,463 -569 0.46% 1,444,470
2013-08-19 2013-08-15 12.034 112,032 +6,482 0.46% 1,348,141
2013-08-16 2013-08-13 12.265 105,550 +10,803 0.44% 1,294,565
2013-08-08 2013-08-06 12.034 94,747 +3,284 0.39% 1,140,141
2013-08-07 2013-08-05 12.034 91,463 +3,716 0.38% 1,100,623
2013-07-04 2013-07-02 10.923 87,747 -3,457 0.36% 958,438
2013-06-28 2013-06-26 10.506 91,204 +3,457 0.38% 958,207
2013-06-24 2013-06-20 10.923 87,747 -4,813 0.36% 958,438
2013-06-03 2013-05-30 10.738 92,560 -2,161 0.38% 993,873
2013-05-30 2013-05-28 10.784 94,721 +2,161 0.39% 1,021,461
2013-05-10 2013-05-08 10.506 92,560 -346 0.38% 972,454
2013-05-07 2013-05-03 10.182 92,906 -1,815 0.38% 945,989
2013-05-06 2013-05-02 10.367 94,721 -3,889 0.39% 982,006
2013-04-09 2013-04-05 10.043 98,610 -2,347 0.41% 990,377
2013-03-26 2013-03-22 10.876 100,957 -12,272 0.42% 1,098,055
2013-03-25 2013-03-21 10.691 113,229 -29,558 0.47% 1,210,569
2013-03-21 2013-03-19 11.108 142,787 -13,741 0.59% 1,586,060
2013-03-18 2013-03-14 11.200 156,528 +7,519 0.65% 1,753,183
2013-03-15 2013-03-13 10.969 149,009 +5,185 0.62% 1,634,484
2013-03-14 2013-03-12 11.339 143,824 -5,185 0.59% 1,630,862
2013-03-01 2013-02-27 10.738 149,009 -1,729 0.62% 1,600,001
2013-02-27 2013-02-25 11.108 150,738 -1,296 0.62% 1,674,379
2013-02-19 2013-02-15 11.802 152,034 +4,321 0.63% 1,794,323
2013-01-31 2013-01-29 10.275 147,713 -15 0.61% 1,517,719
2013-01-28 2013-01-24 10.784 147,728 -4,321 0.61% 1,593,083
2013-01-25 2013-01-23 10.923 152,049 -87 0.63% 1,660,792
2013-01-24 2013-01-22 11.108 152,136 -4 0.63% 1,689,908
2013-01-22 2013-01-18 10.552 152,140 +3,198 0.63% 1,605,455
2013-01-18 2013-01-16 10.275 148,942 +4,321 0.61% 1,530,347
2013-01-17 2013-01-15 10.275 144,621 -77 0.60% 1,485,950
2013-01-15 2013-01-11 10.136 144,698 -1 0.60% 1,466,650
2013-01-03 2012-12-31 8.747 144,699 +2,420 0.60% 1,265,748
2012-12-04 2012-11-30 8.794 142,279 +5,877 0.59% 1,251,164
2012-11-16 2012-11-14 9.071 136,402 -44 0.56% 1,237,361
2012-11-14 2012-11-12 8.886 136,446 -11,236 0.56% 1,212,500
2012-11-09 2012-11-07 8.840 147,682 -13 0.61% 1,305,511
2012-11-06 2012-11-02 8.470 147,695 +4,321 0.61% 1,250,940
2012-10-29 2012-10-25 8.516 143,374 +5,186 0.59% 1,220,978
2012-10-11 2012-10-09 8.794 138,188 -1 0.57% 1,215,189
2012-09-26 2012-09-24 8.655 138,189 +8,470 0.57% 1,196,010
2012-09-21 2012-09-19 8.794 129,719 +8,815 0.54% 1,140,714
2012-09-20 2012-09-18 9.025 120,904 +5,185 0.50% 1,091,177
2012-09-18 2012-09-14 9.164 115,719 -432 0.48% 1,060,449
2012-09-13 2012-09-11 8.794 116,151 -864 0.48% 1,021,401
2012-09-12 2012-09-10 9.812 117,015 -864 0.48% 1,148,146
2012-09-10 2012-09-06 8.529 117,879 -12,608 0.49% 1,005,443
2012-09-04 2012-08-31 8.488 130,487 +574 0.49% 1,107,527
2012-08-31 2012-08-29 8.739 129,913 +383 0.48% 1,135,246
2012-08-29 2012-08-27 8.780 129,530 +287 0.48% 1,137,315
2012-08-23 2012-08-21 9.282 129,243 -957 0.48% 1,199,640
2012-08-20 2012-08-16 8.780 130,200 +479 0.49% 1,143,198
2012-08-17 2012-08-15 9.031 129,721 -1,914 0.48% 1,171,534
2012-08-09 2012-08-07 8.571 131,635 +670 0.49% 1,128,278
2012-08-06 2012-08-02 8.655 130,965 +287 0.49% 1,133,487
2012-07-30 2012-07-26 8.780 130,678 +287 0.49% 1,147,395
2012-07-27 2012-07-25 8.780 130,391 +287 0.49% 1,144,875
2012-07-26 2012-07-24 9.157 130,104 +383 0.49% 1,191,313
2012-07-18 2012-07-16 9.198 129,721 -96 0.48% 1,193,230
2012-07-16 2012-07-12 8.613 129,817 -2,392 0.48% 1,118,124
2012-07-10 2012-07-06 8.237 132,209 +2,392 0.49% 1,088,976
2012-07-09 2012-07-05 8.237 129,817 +478 0.48% 1,069,274
2012-07-06 2012-07-04 8.237 129,339 +4,305 0.48% 1,065,336
2012-07-05 2012-07-03 8.070 125,034 +11,767 0.47% 1,008,966
2012-06-11 2012-06-07 8.279 113,267 -5 0.42% 937,691
2012-05-16 2012-05-14 8.362 113,272 +765 0.42% 947,204
2012-04-25 2012-04-23 8.948 112,507 -2,392 0.42% 1,006,664
2012-04-18 2012-04-16 9.366 114,899 +2,392 0.43% 1,076,107
2012-03-26 2012-03-22 9.784 112,507 -2,392 0.42% 1,100,744
2012-03-22 2012-03-20 10.160 114,899 -1,817 0.43% 1,167,383
2012-03-20 2012-03-16 10.453 116,716 +4,204 0.44% 1,220,004
2012-03-05 2012-03-01 11.707 112,512 -2,630 0.42% 1,317,188
2012-03-01 2012-02-28 11.707 115,142 -3,349 0.43% 1,347,978
2012-02-28 2012-02-24 12.125 118,491 -3,635 0.44% 1,436,727
2012-02-27 2012-02-23 12.543 122,126 +2,391 0.46% 1,531,865
2012-02-22 2012-02-20 11.080 119,735 -956 0.45% 1,326,655
2012-02-21 2012-02-17 10.662 120,691 +3,348 0.45% 1,286,785
2012-02-20 2012-02-16 10.871 117,343 -2,392 0.44% 1,275,621
2012-02-17 2012-02-15 10.871 119,735 +2,392 0.45% 1,301,624
2012-02-15 2012-02-13 11.080 117,343 +5,645 0.44% 1,300,152
2012-02-14 2012-02-10 10.871 111,698 -1,818 0.42% 1,214,255
2012-02-10 2012-02-08 11.498 113,516 -7,175 0.42% 1,305,211
2012-02-09 2012-02-07 10.662 120,691 +7,175 0.45% 1,286,785
2012-02-08 2012-02-06 9.700 113,516 -1 0.42% 1,101,124
2012-01-31 2012-01-27 8.822 113,517 -142 0.42% 1,001,462
2012-01-20 2012-01-18 8.948 113,659 -330 0.42% 1,016,971
2012-01-09 2012-01-05 9.240 113,989 -96 0.43% 1,053,286
2012-01-04 2011-12-30 9.826 114,085 +3,635 0.43% 1,120,953
2012-01-03 2011-12-29 9.533 110,450 -3 0.41% 1,052,911
2011-12-29 2011-12-23 9.993 110,453 -22 0.41% 1,103,739
2011-12-28 2011-12-22 9.533 110,475 -2,009 0.41% 1,053,149
2011-12-23 2011-12-21 8.739 112,484 +1,913 0.42% 982,942
2011-12-22 2011-12-20 9.157 110,571 -18,033 0.41% 1,012,457
2011-12-15 2011-12-13 8.362 128,604 +478 0.48% 1,075,414
2011-12-09 2011-12-07 8.864 128,126 -2,392 0.48% 1,135,701
2011-12-07 2011-12-05 8.697 130,518 +2,392 0.49% 1,135,076
2011-11-29 2011-11-25 8.655 128,126 -11,959 0.48% 1,108,916
2011-11-23 2011-11-21 9.324 140,085 -1,531 0.52% 1,306,133
2011-11-22 2011-11-18 8.571 141,616 +479 0.53% 1,213,828
2011-11-14 2011-11-10 8.655 141,137 +95 0.53% 1,221,525
2011-11-01 2011-10-28 9.073 141,042 +1,053 0.53% 1,279,674
2011-10-31 2011-10-27 8.780 139,989 +478 0.52% 1,229,148
2011-10-28 2011-10-26 8.404 139,511 +1,914 0.52% 1,172,453
2011-10-25 2011-10-21 8.111 137,597 -1 0.51% 1,116,096
2011-10-19 2011-10-17 8.195 137,598 -956 0.51% 1,127,611
2011-10-13 2011-10-11 7.944 138,554 +956 0.52% 1,100,687
2011-10-07 2011-10-04 7.526 137,598 -2,487 0.51% 1,035,561
2011-09-28 2011-09-26 8.279 140,085 -2,392 0.52% 1,159,706
2011-09-27 2011-09-23 8.571 142,477 -2,391 0.53% 1,221,208
2011-09-26 2011-09-22 8.989 144,868 -192 0.54% 1,302,273
2011-09-22 2011-09-20 9.826 145,060 -1 0.54% 1,425,301
2011-09-19 2011-09-15 9.198 145,061 -1,339 0.54% 1,334,333
2011-09-07 2011-09-05 9.867 146,400 +1,339 0.55% 1,444,588
2011-08-30 2011-08-26 10.244 145,061 -11,841 0.54% 1,485,962
2011-08-15 2011-08-11 10.050 156,902 +18 0.54% 1,576,932
2011-08-12 2011-08-10 10.244 156,884 -3,104 0.54% 1,607,074
2011-08-11 2011-08-09 9.857 159,988 +1,034 0.55% 1,577,026
2011-08-04 2011-08-02 11.597 158,954 -5,174 0.55% 1,843,334
2011-07-26 2011-07-22 11.790 164,128 +4,140 0.57% 1,935,057
2011-07-22 2011-07-20 11.597 159,988 -5,174 0.55% 1,855,325
2011-07-11 2011-07-07 12.176 165,162 -1,760 0.57% 2,011,092
2011-07-07 2011-07-05 11.790 166,922 -4,966 0.58% 1,967,998
2011-07-06 2011-07-04 11.983 171,888 +517 0.59% 2,059,769
2011-07-05 2011-06-30 11.983 171,371 +310 0.59% 2,053,574
2011-06-30 2011-06-28 10.630 171,061 -3,621 0.59% 1,818,423
2011-06-15 2011-06-13 10.630 174,682 +1,034 0.60% 1,856,915
2011-06-10 2011-06-08 11.210 173,648 -1,552 0.60% 1,946,610
2011-06-08 2011-06-03 11.790 175,200 -1,448 0.60% 2,065,595
2011-06-07 2011-06-02 11.597 176,648 +2,586 0.61% 2,048,525
2011-06-03 2011-06-01 12.176 174,062 -5,173 0.60% 2,119,463
2011-06-01 2011-05-30 11.017 179,235 -1,656 0.62% 1,974,599
2011-05-30 2011-05-26 12.563 180,891 -8,278 0.62% 2,272,540
2011-05-26 2011-05-24 10.437 189,169 +1,034 0.65% 1,974,354
2011-05-25 2011-05-23 10.437 188,135 +1,027 0.65% 1,963,562
2011-05-24 2011-05-20 10.824 187,108 +1,138 0.65% 2,025,171
2011-05-20 2011-05-18 11.403 185,970 +5,174 0.64% 2,120,685
2011-05-19 2011-05-17 10.630 180,796 +517 0.62% 1,921,909
2011-05-17 2011-05-13 11.017 180,279 +1,760 0.62% 1,986,101
2011-05-16 2011-05-12 11.017 178,519 +517 0.62% 1,966,711
2011-05-13 2011-05-11 11.403 178,002 -104 0.61% 2,029,823
2011-05-09 2011-05-05 11.017 178,106 +5,692 0.61% 1,962,161
2011-05-06 2011-05-04 11.210 172,414 +2,587 0.59% 1,932,777
2011-05-05 2011-05-03 11.790 169,827 +1,035 0.59% 2,002,248
2011-05-04 2011-04-29 11.983 168,792 -518 0.58% 2,022,669
2011-05-03 2011-04-28 12.370 169,310 +569 0.58% 2,094,324
2011-04-29 2011-04-27 12.563 168,741 +1,035 0.58% 2,119,899
2011-04-28 2011-04-26 11.983 167,706 +6,519 0.58% 2,009,655
2011-04-26 2011-04-20 13.143 161,187 +2,277 0.56% 2,118,459
2011-04-21 2011-04-19 13.529 158,910 -2,484 0.55% 2,149,961
2011-04-20 2011-04-18 13.916 161,394 +2,277 0.56% 2,245,955
2011-04-19 2011-04-15 13.336 159,117 +4,553 0.55% 2,122,007
2011-04-18 2011-04-14 12.370 154,564 +17,591 0.53% 1,911,919
2011-04-15 2011-04-13 13.143 136,973 +11,279 0.47% 1,800,218
2011-04-14 2011-04-12 13.529 125,694 +4,864 0.43% 1,700,567
2011-04-13 2011-04-11 14.882 120,830 +96,772 0.42% 1,798,236
2011-04-12 2011-04-08 16.235 24,058 +2,329 0.75% 390,589
2011-04-11 2011-04-07 18.168 21,729 +2,587 0.67% 394,774
2011-04-08 2011-04-06 20.101 19,142 -1,035 0.59% 384,771
2011-04-07 2011-04-04 21.647 20,177 -100,078 0.63% 436,773
2011-03-23 2011-03-21 41.748 120,255 +108,229 3.73% 5,020,398
2011-03-22 2011-03-18 38.655 12,026 -6,824 0.37% 464,871
2011-03-17 2011-03-15 29.378 18,850 +3,224 0.58% 553,779
2011-03-16 2011-03-14 31.311 15,626 +3,353 0.48% 489,265
2011-03-15 2011-03-11 33.244 12,273 +492 0.38% 408,000
2011-03-14 2011-03-10 18.898 11,781 +240 0.37% 222,640
2011-03-11 2011-03-09 18.709 11,541 -33,884 0.36% 215,924
2011-03-10 2011-03-08 18.898 45,425 +635 0.34% 858,453
2011-03-09 2011-03-07 18.615 44,790 -236 0.34% 833,755
2011-03-07 2011-03-03 19.182 45,026 -27 0.34% 863,676
2011-03-01 2011-02-25 19.276 45,053 -9 0.34% 868,451
2011-02-23 2011-02-21 21.072 45,062 -5,302 0.34% 949,526
2011-02-18 2011-02-16 22.111 50,364 -24,615 0.38% 1,113,596
2011-02-17 2011-02-15 22.489 74,979 -192 0.57% 1,686,196
2011-02-15 2011-02-11 22.583 75,171 -8,869 0.57% 1,697,617
2011-02-14 2011-02-10 24.095 84,040 -1,799 0.64% 2,024,966
2011-02-11 2011-02-09 23.623 85,839 +14,499 0.65% 2,027,758
2011-02-10 2011-02-08 20.127 71,340 -3,387 0.54% 1,435,834
2011-02-09 2011-02-07 18.804 74,727 -1,058 0.57% 1,405,148
2011-02-08 2011-02-02 17.670 75,785 -16,287 0.57% 1,339,110
2011-01-31 2011-01-27 28.820 92,072 -212 0.70% 2,653,498
2011-01-21 2011-01-19 29.765 92,284 +635 0.70% 2,746,808
2011-01-20 2011-01-18 29.765 91,649 -1,376 0.70% 2,727,908
2011-01-19 2011-01-17 29.292 93,025 +625 0.71% 2,724,914
2011-01-18 2011-01-14 30.237 92,400 -11 0.70% 2,793,916
2011-01-17 2011-01-13 29.765 92,411 +424 0.70% 2,750,589
2011-01-14 2011-01-12 29.765 91,987 +190 0.70% 2,737,968
2011-01-13 2011-01-11 30.237 91,797 -825 0.70% 2,775,683
2011-01-12 2011-01-10 29.765 92,622 -21 0.70% 2,756,869
2011-01-11 2011-01-07 30.710 92,643 +4,234 0.70% 2,845,033
2011-01-10 2011-01-06 30.710 88,409 -1,101 0.67% 2,715,009
2011-01-07 2011-01-05 30.237 89,510 +529 0.68% 2,706,531
2011-01-05 2011-01-03 31.655 88,981 +624 0.67% 2,816,654
2011-01-03 2010-12-29 30.710 88,357 +1,312 0.67% 2,713,412
2010-12-29 2010-12-24 32.599 87,045 +8,143 0.66% 2,837,621
2010-12-23 2010-12-21 30.237 78,902 -178 0.60% 2,385,775
2010-12-22 2010-12-20 30.237 79,080 +4,234 0.60% 2,391,157
2010-12-21 2010-12-17 30.237 74,846 -1,376 0.57% 2,263,132
2010-12-20 2010-12-16 28.347 76,222 -1,362 0.58% 2,160,693
2010-12-17 2010-12-15 27.875 77,584 +1,058 0.59% 2,162,647
2010-12-15 2010-12-13 28.347 76,526 -889 0.58% 2,169,310
2010-12-08 2010-12-06 30.710 77,415 +3,175 0.59% 2,377,387
2010-12-07 2010-12-03 32.127 74,240 +1,799 0.56% 2,385,109
2010-12-06 2010-12-02 33.072 72,441 -635 0.55% 2,395,763
2010-12-03 2010-12-01 33.072 73,076 +614 0.55% 2,416,764
2010-11-30 2010-11-26 34.017 72,462 -2 0.55% 2,464,928
2010-11-25 2010-11-23 37.324 72,464 +1,694 0.55% 2,704,648
2010-11-24 2010-11-22 41.104 70,770 +887 0.54% 2,908,907
2010-11-23 2010-11-19 41.576 69,883 -138 0.53% 2,905,465
2010-11-22 2010-11-18 42.521 70,021 -1,648 0.53% 2,977,366
2010-11-17 2010-11-15 47.246 71,669 +58,500 0.54% 3,386,045
2010-11-12 2010-11-10 48.191 13,169 -8 0.10% 634,621
2010-11-11 2010-11-09 47.246 13,177 +529 0.10% 622,555
2010-10-27 2010-10-25 53.860 12,648 +11 0.21% 681,221
2010-10-18 2010-10-14 59.529 12,637 -12 0.21% 752,274
2010-10-13 2010-10-11 56.695 12,649 -212 0.21% 717,132
2010-10-12 2010-10-08 55.750 12,861 -15 0.22% 716,998
2010-10-11 2010-10-07 52.915 12,876 -434 0.22% 681,335
2010-10-04 2010-09-29 46.301 13,310 -3 0.22% 616,262
2010-09-28 2010-09-24 45.828 13,313 +423 0.22% 610,111
2010-09-13 2010-09-09 45.828 12,890 -1,841 0.22% 590,726
2010-08-27 2010-08-25 44.411 14,731 -470 0.25% 654,217
2010-08-23 2010-08-19 44.411 15,201 -109 0.25% 675,090
2010-08-20 2010-08-18 45.327 15,310 +328 0.25% 693,950
2010-08-19 2010-08-17 48.531 14,982 -6,006 0.24% 727,098
2010-07-29 2010-07-27 49.447 20,988 -546 0.34% 1,037,797
2010-07-28 2010-07-26 50.363 21,534 -874 0.35% 1,084,513
2010-07-27 2010-07-23 47.616 22,408 +218 0.37% 1,066,974
2010-07-09 2010-07-07 44.869 22,190 -557 0.36% 995,637
2010-06-24 2010-06-22 43.953 22,747 +2,293 0.37% 999,799
2010-06-21 2010-06-17 44.869 20,454 +1,420 0.33% 917,745
2010-06-15 2010-06-11 47.616 19,034 -765 0.31% 906,319
2010-06-14 2010-06-10 44.869 19,799 -436 0.32% 888,356
2010-06-11 2010-06-09 46.700 20,235 +6 0.33% 944,976
2010-05-03 2010-04-29 49.447 20,229 -15 0.33% 1,000,266
2010-04-23 2010-04-21 53.110 20,244 +1,201 0.33% 1,075,157
2010-04-21 2010-04-19 51.279 19,043 -6,006 0.31% 976,497
2010-04-20 2010-04-16 54.941 25,049 +1,157 0.41% 1,376,224
2010-04-19 2010-04-15 56.773 23,892 +1,551 0.39% 1,356,412
2010-04-08 2010-04-01 54.026 22,341 +7 0.36% 1,206,986
2010-02-24 2010-02-22 46.700 22,334 +546 0.36% 1,043,000
2010-02-19 2010-02-17 45.784 21,788 -327 0.36% 997,551
2010-02-08 2010-02-04 46.700 22,115 -671 0.36% 1,032,772
2010-01-28 2010-01-26 49.447 22,786 +1,507 0.37% 1,126,703
2010-01-21 2010-01-19 56.773 21,279 -546 0.35% 1,208,065
2010-01-19 2010-01-15 54.026 21,825 -328 0.36% 1,179,109
2010-01-18 2010-01-14 54.941 22,153 -568 0.36% 1,217,114
2010-01-15 2010-01-13 53.110 22,721 -502 0.37% 1,206,710
2010-01-14 2010-01-12 54.941 23,223 +328 0.38% 1,275,901
2010-01-06 2010-01-04 55.857 22,895 -3 0.37% 1,278,845
2009-12-22 2009-12-18 57.688 22,898 -1,092 0.37% 1,320,948
2009-12-17 2009-12-15 56.773 23,990 -109 0.39% 1,361,976
2009-12-14 2009-12-10 53.110 24,099 -2 0.39% 1,279,896
2009-12-01 2009-11-27 52.194 24,101 -2,926 0.39% 1,257,933
2009-11-24 2009-11-20 54.941 27,027 +1,092 0.44% 1,484,898
2009-11-20 2009-11-18 55.857 25,935 -219 0.42% 1,448,650
2009-11-18 2009-11-16 61.351 26,154 +110 0.43% 1,604,577
2009-11-13 2009-11-11 53.110 26,044 +808 0.42% 1,383,194
2009-11-11 2009-11-09 50.363 25,236 -82 0.41% 1,270,957
2009-11-10 2009-11-06 50.363 25,318 -1,135 0.41% 1,275,086
2009-11-06 2009-11-04 50.363 26,453 -961 0.43% 1,332,248
2009-11-03 2009-10-30 47.616 27,414 +1,965 0.45% 1,305,339
2009-10-29 2009-10-27 44.411 25,449 +66 0.42% 1,130,212
2009-10-28 2009-10-23 44.411 25,383 -13 0.41% 1,127,281
2009-10-21 2009-10-19 43.037 25,396 -109 0.41% 1,092,976
2009-10-13 2009-10-09 43.953 25,505 -1,387 0.42% 1,121,022
2009-10-12 2009-10-08 43.037 26,892 -1,092 0.44% 1,157,360
2009-10-09 2009-10-07 42.579 27,984 +372 0.46% 1,191,545
2009-10-08 2009-10-06 42.122 27,612 -1,595 0.45% 1,163,063
2009-10-07 2009-10-05 42.122 29,207 -1,071 0.48% 1,230,247
2009-10-05 2009-09-30 43.495 30,278 +1,311 0.49% 1,316,947
2009-10-02 2009-09-29 44.411 28,967 -547 0.47% 1,286,450
2009-09-14 2009-09-10 49.447 29,514 +547 0.48% 1,459,383
2009-09-11 2009-09-09 49.447 28,967 +982 0.47% 1,432,336
2009-09-10 2009-09-08 47.616 27,985 +1,158 0.46% 1,332,528
2009-09-08 2009-09-04 46.700 26,827 -1,110 0.44% 1,252,823
2009-09-04 2009-09-02 45.327 27,937 +219 0.46% 1,266,288
2009-09-01 2009-08-28 44.869 27,718 +218 0.45% 1,243,671
2009-08-21 2009-08-19 46.700 27,500 -589 0.45% 1,284,252
2009-08-19 2009-08-17 48.531 28,089 -1,639 0.46% 1,363,200
2009-08-17 2009-08-13 52.194 29,728 -1,310 0.48% 1,551,630
2009-08-13 2009-08-11 51.279 31,038 +546 0.51% 1,591,583
2009-08-12 2009-08-10 53.110 30,492 +1,092 0.50% 1,619,427
2009-08-11 2009-08-07 52.194 29,400 -2,184 0.48% 1,534,510
2009-08-05 2009-08-03 55.857 31,584 +983 0.52% 1,764,186
2009-08-04 2009-07-31 55.857 30,601 +2,512 0.50% 1,709,279
2009-08-03 2009-07-30 54.941 28,089 +1,747 0.46% 1,543,246
2009-07-29 2009-07-27 59.520 26,342 -2 0.43% 1,567,868
2009-07-28 2009-07-24 59.520 26,344 -3 0.43% 1,567,988
2009-07-27 2009-07-23 59.520 26,347 -16 0.43% 1,568,166
2009-07-22 2009-07-20 59.520 26,363 +546 0.43% 1,569,118
2009-07-21 2009-07-17 60.435 25,817 +166 0.42% 1,560,261
2009-07-17 2009-07-15 61.351 25,651 +1,419 0.42% 1,573,717
2009-07-16 2009-07-14 59.520 24,232 +1,114 0.40% 1,442,282
2009-07-06 2009-07-02 62.267 23,118 -262 0.38% 1,439,484
2009-07-03 2009-06-30 64.098 23,380 +219 0.38% 1,498,615
2009-07-02 2009-06-29 67.761 23,161 -394 0.38% 1,569,410
2009-06-30 2009-06-26 70.508 23,555 -982 0.49% 1,660,815
2009-06-29 2009-06-25 67.761 24,537 -634 0.51% 1,662,650
2009-06-24 2009-06-22 56.773 25,171 +546 0.52% 1,429,025
2009-06-23 2009-06-19 57.688 24,625 +415 0.51% 1,420,575
2009-06-22 2009-06-18 57.688 24,210 +546 0.50% 1,396,635
2009-06-18 2009-06-16 63.182 23,664 +786 0.49% 1,495,150
2009-06-16 2009-06-12 64.098 22,878 +1,093 0.48% 1,466,438
2009-06-11 2009-06-09 65.014 21,785 -1,590 0.45% 1,416,327
2009-06-10 2009-06-08 68.677 23,375 +1,419 0.49% 1,605,316
2009-06-09 2009-06-05 68.677 21,956 -1,070 0.46% 1,507,863
2009-06-08 2009-06-04 70.508 23,026 -93 0.48% 1,623,517
2009-06-05 2009-06-03 69.592 23,119 +328 0.48% 1,608,904
2009-06-04 2009-06-02 73.255 22,791 +4,434 0.47% 1,669,556
2009-06-02 2009-05-29 76.002 18,357 +1,092 0.38% 1,395,171
2009-06-01 2009-05-27 79.665 17,265 +382 0.36% 1,375,414
2009-05-29 2009-05-26 81.496 16,883 +2,403 0.35% 1,375,901
2009-05-27 2009-05-25 86.990 14,480 +546 0.33% 1,259,620
2009-05-26 2009-05-22 79.665 13,934 -1,966 0.32% 1,110,050
2009-05-25 2009-05-21 75.086 15,900 +764 0.36% 1,193,874
2009-05-21 2009-05-19 57.688 15,136 -764 0.35% 873,171
2009-05-19 2009-05-15 58.604 15,900 -3,279 0.36% 931,804
2009-05-18 2009-05-14 60.435 19,179 -1,071 0.44% 1,159,091
2009-05-14 2009-05-12 46.700 20,250 +1,202 0.46% 945,677
2009-05-13 2009-05-11 46.700 19,048 -437 0.43% 889,543
2009-05-12 2009-05-08 50.363 19,485 -546 0.44% 981,320
2009-05-08 2009-05-06 42.122 20,031 +671 0.46% 843,739
2009-05-07 2009-05-05 38.459 19,360 +546 0.44% 744,564
2009-04-29 2009-04-27 36.170 18,814 -5 0.43% 680,496
2009-04-27 2009-04-23 40.290 18,819 -84 0.43% 758,223
2009-04-24 2009-04-22 41.206 18,903 -327 0.43% 778,916
2009-04-21 2009-04-17 39.375 19,230 -1,638 0.44% 757,173
2009-04-20 2009-04-16 38.001 20,868 -437 0.48% 793,006
2009-04-07 2009-04-03 35.712 21,305 -1,857 0.49% 760,841
2009-04-06 2009-04-02 34.796 23,162 +2,163 0.53% 805,948
2009-04-03 2009-04-01 33.423 20,999 +720 0.48% 701,841
2009-03-26 2009-03-24 36.170 20,279 +219 0.46% 733,485
2009-03-25 2009-03-23 36.170 20,060 +3,101 0.46% 725,564
2009-03-17 2009-03-13 38.001 16,959 +10,210 0.39% 644,460
2009-03-06 2009-03-04 37.543 6,749 -59 0.62% 253,379
2009-03-05 2009-03-03 36.628 6,808 -1 0.62% 249,360
2009-03-02 2009-02-26 41.206 6,809 -22 0.62% 280,571
2009-02-27 2009-02-25 41.664 6,831 +7 0.62% 284,605
2009-02-23 2009-02-19 46.700 6,824 -219 0.62% 318,681
2009-02-13 2009-02-11 54.026 7,043 -252 0.64% 380,502
2009-02-12 2009-02-10 43.980 7,295 +459 0.67% 320,838
2009-02-11 2009-02-09 40.634 6,836 -6,258 0.62% 277,775
2009-01-22 2009-01-20 40.634 13,094 -265 0.62% 532,064
2009-01-13 2009-01-09 43.024 13,359 +529 0.64% 574,763
2009-01-12 2009-01-08 45.415 12,830 +364 0.61% 582,670
2008-12-23 2008-12-19 62.146 12,466 -17 0.59% 774,716
2008-12-16 2008-12-12 54.020 12,483 -44 0.60% 674,326
2008-12-15 2008-12-11 56.888 12,527 -4 0.60% 712,634
2008-12-12 2008-12-10 56.410 12,531 -53 0.60% 706,871
2008-12-09 2008-12-05 45.893 12,584 -23 0.60% 577,514
2008-11-28 2008-11-26 35.854 12,607 -335 0.60% 452,007
2008-11-25 2008-11-21 31.073 12,942 -40 0.62% 402,149
2008-11-19 2008-11-17 37.288 12,982 +12,982 0.62% 484,070
2008-11-03 2008-10-30 26.293 0 -13,374
2008-10-31 2008-10-29 26.293 13,374 -40 0.64% 351,638
2008-10-30 2008-10-28 26.293 13,414 +134 0.64% 352,690
2008-10-28 2008-10-24 35.854 13,280 -9 0.63% 476,137
2008-10-24 2008-10-22 33.463 13,289 -100 0.63% 444,695
2008-10-23 2008-10-21 35.854 13,389 -84 0.64% 480,045
2008-10-20 2008-10-16 43.024 13,473 -40 0.64% 579,668
2008-10-16 2008-10-14 43.024 13,513 -90 0.64% 581,389
2008-10-14 2008-10-10 43.024 13,603 -83 0.65% 585,261
2008-10-09 2008-10-06 62.146 13,686 -117 0.65% 850,535
2008-10-03 2008-09-30 62.146 13,803 -44 0.66% 857,806
2008-09-30 2008-09-26 50.195 13,847 -20 0.66% 695,052
2008-09-26 2008-09-24 52.585 13,867 -84 0.66% 729,201
2008-09-25 2008-09-23 54.976 13,951 +5 0.67% 766,965
2008-09-24 2008-09-22 54.976 13,946 +3 0.66% 766,690
2008-09-23 2008-09-19 50.195 13,943 +10 0.66% 699,871
2008-09-22 2008-09-18 52.585 13,933 -16 0.66% 732,672
2008-09-19 2008-09-17 52.585 13,949 -335 0.67% 733,513
2008-09-18 2008-09-16 62.146 14,284 -1,851 0.68% 887,698
2008-09-11 2008-09-09 160.146 16,135 -50 0.77% 2,583,962
2008-09-08 2008-09-04 157.756 16,185 +167 0.77% 2,553,283
2008-09-04 2008-09-02 172.098 16,018 +34 0.76% 2,756,659
2008-09-01 2008-08-28 169.707 15,984 -17 0.76% 2,712,602
2008-08-25 2008-08-20 160.146 16,001 -30 0.76% 2,562,502
2008-08-21 2008-08-19 162.537 16,031 +90 0.76% 2,605,624
2008-08-20 2008-08-18 176.878 15,941 -84 0.76% 2,819,613
2008-08-19 2008-08-15 188.829 16,025 -185 0.76% 3,025,990
2008-08-15 2008-08-13 174.488 16,210 +31 0.77% 2,828,448
2008-08-12 2008-08-08 196.000 16,179 -50 0.77% 3,171,085
2008-08-05 2008-08-01 229.463 16,229 +117 0.77% 3,723,962
2008-07-31 2008-07-29 241.415 16,112 +101 0.77% 3,889,673
2008-07-29 2008-07-25 272.488 16,011 -3 0.76% 4,362,803
2008-07-28 2008-07-24 270.098 16,014 -113 0.76% 4,325,343
2008-07-25 2008-07-23 272.488 16,127 +23 0.77% 4,394,412
2008-07-22 2008-07-18 255.756 16,104 +50 0.77% 4,118,697
2008-07-18 2008-07-16 260.537 16,054 +67 0.77% 4,182,655
2008-07-16 2008-07-14 284.439 15,987 -40 0.76% 4,547,327
2008-07-15 2008-07-11 277.268 16,027 -211 0.76% 4,443,780
2008-07-14 2008-07-10 258.146 16,238 -83 0.77% 4,191,781
2008-07-11 2008-07-09 258.146 16,321 +110 0.78% 4,213,207
2008-07-10 2008-07-08 258.146 16,211 -23 0.77% 4,184,811
2008-07-07 2008-07-03 253.366 16,234 -121 0.77% 4,113,142
2008-07-03 2008-06-30 274.878 16,355 +67 0.78% 4,495,631
2008-06-30 2008-06-26 279.659 16,288 -77 0.78% 4,555,079
2008-06-26 2008-06-24 279.659 16,365 +71 0.78% 4,576,613
2008-06-25 2008-06-23 284.439 16,294 +67 0.78% 4,634,650
2008-06-20 2008-06-18 301.171 16,227 +201 0.77% 4,887,098
2008-06-16 2008-06-12 308.342 16,026 -84 0.76% 4,941,481
2008-06-13 2008-06-11 310.732 16,110 +17 0.77% 5,005,889
2008-06-06 2008-06-04 344.195 16,093 -33 0.77% 5,539,133
2008-06-04 2008-06-02 353.756 16,126 +167 0.77% 5,704,672
2008-06-03 2008-05-30 348.976 15,959 -27 0.76% 5,569,303
2008-05-29 2008-05-27 337.024 15,986 +67 0.76% 5,387,673
2008-05-26 2008-05-22 334.634 15,919 +174 0.76% 5,327,042
2008-05-23 2008-05-21 346.585 15,745 +134 0.75% 5,456,987
2008-05-22 2008-05-20 356.146 15,611 +17 0.74% 5,559,801
2008-05-21 2008-05-19 370.488 15,594 -480 0.74% 5,777,388
2008-05-16 2008-05-14 372.878 16,074 -134 0.77% 5,993,643
2008-05-14 2008-05-09 394.390 16,208 +128 0.77% 6,392,278
2008-05-13 2008-05-08 387.220 16,080 -436 0.77% 6,226,491
2008-05-09 2008-05-07 384.829 16,516 -535 0.79% 6,355,841
2008-05-08 2008-05-06 392.000 17,051 -649 0.81% 6,683,993
2008-05-07 2008-05-05 337.024 17,700 +532 0.84% 5,965,333
2008-05-06 2008-05-02 327.463 17,168 -569 0.82% 5,621,893
2008-05-05 2008-04-30 313.122 17,737 +502 0.85% 5,553,845
2008-05-02 2008-04-29 305.951 17,235 +150 0.82% 5,273,070
2008-04-30 2008-04-28 310.732 17,085 +83 0.81% 5,308,852
2008-04-29 2008-04-25 298.781 17,002 +134 0.81% 5,079,867
2008-04-28 2008-04-24 298.781 16,868 -8 0.80% 5,039,830
2008-04-22 2008-04-18 298.781 16,876 +167 0.80% 5,042,220
2008-04-16 2008-04-14 298.781 16,709 +64 0.80% 4,992,324
2008-04-14 2008-04-10 313.122 16,645 +10 0.79% 5,211,916
2008-04-11 2008-04-09 313.122 16,635 -57 0.79% 5,208,785
2008-04-10 2008-04-08 313.122 16,692 +17 0.80% 5,226,632
2008-04-07 2008-04-02 308.342 16,675 +167 0.80% 5,141,595
2008-04-03 2008-04-01 301.171 16,508 -21 0.79% 4,971,727
2008-04-02 2008-03-31 308.342 16,529 +335 0.79% 5,096,577
2008-04-01 2008-03-28 291.610 16,194 -33 0.77% 4,722,329
2008-03-31 2008-03-27 298.781 16,227 +864 0.77% 4,848,312
2008-03-28 2008-03-26 325.073 15,363 +201 0.73% 4,994,100
2008-03-27 2008-03-25 351.366 15,162 +40 0.72% 5,327,410
2008-03-20 2008-03-18 346.585 15,122 -61 0.72% 5,241,065
2008-03-17 2008-03-13 387.220 15,183 +144 0.72% 5,879,155
2008-03-13 2008-03-11 430.244 15,039 +50 0.72% 6,470,439
2008-03-12 2008-03-10 432.634 14,989 -7 0.72% 6,484,754
2008-03-11 2008-03-07 437.415 14,996 -33 0.72% 6,559,471
2008-03-10 2008-03-06 461.317 15,029 +83 0.72% 6,933,135
2008-03-07 2008-03-05 461.317 14,946 +141 0.71% 6,894,846
2008-03-06 2008-03-04 475.659 14,805 +137 0.71% 7,042,126
2008-03-05 2008-03-03 478.049 14,668 +74 0.70% 7,012,021
2008-03-04 2008-02-29 506.732 14,594 -30 0.70% 7,395,244
2008-03-03 2008-02-28 523.464 14,624 +80 0.70% 7,655,130
2008-02-29 2008-02-27 530.634 14,544 -94 0.69% 7,717,544
2008-02-28 2008-02-26 480.439 14,638 +50 0.70% 7,032,668
2008-02-21 2008-02-19 504.342 14,588 -60 0.70% 7,357,334
2008-02-20 2008-02-18 494.781 14,648 +50 0.70% 7,247,546
2008-02-19 2008-02-15 469.108 14,598 -352 0.70% 6,848,038
2008-02-18 2008-02-14 459.773 14,950 +10 0.70% 6,873,599
2008-02-15 2008-02-13 452.771 14,940 +45 0.70% 6,764,397
2008-02-04 2008-01-31 436.434 14,895 +174 0.69% 6,500,682
2008-01-30 2008-01-28 457.439 14,721 -41 0.69% 6,733,954
2008-01-16 2008-01-14 567.131 14,762 +639 0.69% 8,371,981
2008-01-15 2008-01-11 564.797 14,123 -34 0.66% 7,976,624
2008-01-10 2008-01-08 571.798 14,157 -86 0.66% 8,094,949
2008-01-09 2008-01-07 574.132 14,243 -411 0.66% 8,177,364
2008-01-08 2008-01-04 583.468 14,654 -138 0.68% 8,550,135
2008-01-07 2008-01-03 606.806 14,792 +189 0.69% 8,975,880
2008-01-04 2008-01-02 606.806 14,603 -137 0.68% 8,861,193
2008-01-03 2007-12-31 574.132 14,740 +82 0.69% 8,462,708
2007-12-28 2007-12-24 557.795 14,658 -312 0.68% 8,176,160
2007-12-21 2007-12-19 480.777 14,970 -20 0.70% 7,197,237
2007-12-20 2007-12-18 480.777 14,990 -281 0.70% 7,206,852
2007-12-19 2007-12-17 497.114 15,271 -23 0.71% 7,591,435
2007-12-18 2007-12-14 520.453 15,294 -34 0.71% 7,959,810
2007-12-14 2007-12-12 534.456 15,328 -18 0.71% 8,192,147
2007-12-13 2007-12-11 534.456 15,346 -25 0.71% 8,201,767
2007-12-12 2007-12-10 543.792 15,371 -14 0.72% 8,358,625
2007-12-11 2007-12-07 536.790 15,385 +137 0.72% 8,258,518
2007-12-10 2007-12-06 536.790 15,248 -45 0.71% 8,184,978
2007-12-07 2007-12-05 534.456 15,293 +144 0.71% 8,173,441
2007-12-06 2007-12-04 564.797 15,149 -247 0.71% 8,556,105
2007-12-05 2007-12-03 518.119 15,396 -49 0.72% 7,976,964
2007-12-03 2007-11-29 513.452 15,445 -130 0.72% 7,930,259
2007-11-30 2007-11-28 501.782 15,575 -4 0.73% 7,815,257
2007-11-28 2007-11-26 511.118 15,579 -17 0.73% 7,962,702
2007-11-27 2007-11-23 494.781 15,596 -41 0.73% 7,716,598
2007-11-22 2007-11-20 543.792 15,637 +161 0.73% 8,503,273
2007-11-20 2007-11-16 546.126 15,476 +21 0.72% 8,451,842
2007-11-19 2007-11-15 569.464 15,455 +51 0.72% 8,801,073
2007-11-16 2007-11-14 576.466 15,404 +377 0.72% 8,879,883
2007-11-15 2007-11-13 555.461 15,027 +34 0.70% 8,346,916
2007-11-14 2007-11-12 539.124 14,993 -133 0.70% 8,083,088
2007-11-13 2007-11-09 564.797 15,126 +21 0.70% 8,543,115
2007-11-12 2007-11-08 571.798 15,105 -103 0.70% 8,637,013
2007-11-09 2007-11-07 595.137 15,208 +327 0.71% 9,050,844
2007-11-08 2007-11-06 606.806 14,881 +41 0.69% 9,029,885
2007-11-07 2007-11-05 606.806 14,840 +120 0.69% 9,005,006
2007-11-06 2007-11-02 630.145 14,720 +333 0.69% 9,275,735
2007-11-05 2007-11-01 653.484 14,387 +34 0.67% 9,401,671
2007-11-02 2007-10-31 630.145 14,353 -46 0.67% 9,044,472
2007-11-01 2007-10-30 665.153 14,399 -10 0.67% 9,577,540
2007-10-31 2007-10-29 676.822 14,409 +10 0.67% 9,752,335
2007-10-30 2007-10-26 700.161 14,399 -242 0.84% 10,081,621
2007-10-29 2007-10-25 700.161 14,641 -271 0.85% 10,251,060
2007-10-26 2007-10-24 641.814 14,912 +99 0.87% 9,570,737
2007-10-25 2007-10-23 665.153 14,813 -168 0.86% 9,852,913
2007-10-24 2007-10-22 630.145 14,981 +171 0.87% 9,440,203
2007-10-23 2007-10-18 653.484 14,810 +7 0.86% 9,678,095
2007-10-22 2007-10-17 665.153 14,803 +1 0.86% 9,846,262
2007-10-18 2007-10-16 653.484 14,802 +45 0.86% 9,672,867
2007-10-17 2007-10-15 665.153 14,757 +99 0.86% 9,815,665
2007-10-16 2007-10-12 700.161 14,658 -332 0.85% 10,262,963
2007-10-15 2007-10-11 723.500 14,990 +545 0.87% 10,845,263
2007-10-12 2007-10-10 735.169 14,445 -431 0.84% 10,619,520
2007-10-11 2007-10-09 641.814 14,876 +35 0.87% 9,547,631
2007-10-10 2007-10-08 653.484 14,841 +67 0.86% 9,698,353
2007-10-09 2007-10-05 700.161 14,774 -287 0.86% 10,344,181
2007-10-08 2007-10-04 641.814 15,061 -45 0.88% 9,666,367
2007-10-05 2007-10-03 630.145 15,106 +184 0.88% 9,518,971
2007-10-04 2007-10-02 665.153 14,922 +87 0.87% 9,925,415
2007-10-03 2007-09-28 630.145 14,835 -412 0.86% 9,348,202
2007-10-02 2007-09-27 641.814 15,247 +17 0.89% 9,785,744
2007-09-28 2007-09-25 665.153 15,230 -346 0.89% 10,130,282
2007-09-27 2007-09-24 653.484 15,576 +158 0.91% 10,178,663
2007-09-24 2007-09-20 700.161 15,418 +1,487 0.90% 10,795,085
2007-09-21 2007-09-19 700.161 13,931 -58 0.97% 9,753,945
2007-09-20 2007-09-18 700.161 13,989 +38 0.98% 9,794,555
2007-09-18 2007-09-14 711.831 13,951 +195 0.98% 9,930,748
2007-09-17 2007-09-13 723.500 13,756 -92 0.96% 9,952,464
2007-09-14 2007-09-12 723.500 13,848 +126 0.97% 10,019,026
2007-09-13 2007-09-11 746.839 13,722 +11 0.96% 10,248,119
2007-09-12 2007-09-10 758.508 13,711 +30 0.96% 10,399,902
2007-09-11 2007-09-07 758.508 13,681 -161 0.96% 10,377,147
2007-09-10 2007-09-06 746.839 13,842 +93 0.97% 10,337,740
2007-09-07 2007-09-05 770.177 13,749 +58 0.96% 10,589,168
2007-09-06 2007-09-04 787.681 13,691 +641 0.96% 10,784,145
2007-09-05 2007-09-03 787.681 13,050 -3,182 0.91% 10,279,241
2007-09-04 2007-08-31 759.211 16,232 -518 0.92% 12,323,512
2007-09-03 2007-08-30 721.250 16,750 -17 0.95% 12,080,944
2007-08-31 2007-08-29 721.250 16,767 -485 0.95% 12,093,205
2007-08-30 2007-08-28 730.741 17,252 -282 0.98% 12,606,735
2007-08-28 2007-08-24 721.250 17,534 -101 1.00% 12,646,404
2007-08-27 2007-08-23 673.800 17,635 +2,137 1.00% 11,882,458
2007-08-24 2007-08-22 654.819 15,498 +181 0.88% 10,148,391
2007-08-23 2007-08-21 654.819 15,317 +973 0.87% 10,029,869
2007-08-22 2007-08-20 673.800 14,344 +102 0.82% 9,664,983
2007-08-21 2007-08-17 645.329 14,242 +147 0.81% 9,190,780
2007-08-20 2007-08-16 673.800 14,095 -768 0.80% 9,497,207
2007-08-17 2007-08-15 730.741 14,863 -219 0.85% 10,860,996
2007-08-16 2007-08-14 759.211 15,082 +63 0.86% 11,450,419
2007-08-15 2007-08-13 721.250 15,019 -46 0.85% 10,832,459
2007-08-14 2007-08-10 702.270 15,065 -30 0.86% 10,579,699
2007-08-13 2007-08-09 749.721 15,095 -316 0.86% 11,317,035
2007-08-10 2007-08-08 759.211 15,411 -25 0.88% 11,700,200
2007-08-09 2007-08-07 740.231 15,436 -72 0.88% 11,426,200
2007-08-08 2007-08-06 797.171 15,508 +641 0.88% 12,362,535
2007-08-07 2007-08-03 863.602 14,867 -63 0.85% 12,839,177
2007-08-06 2007-08-02 882.583 14,930 +324 0.85% 13,176,960
2007-08-03 2007-08-01 930.033 14,606 -1,011 0.83% 13,584,068
2007-08-02 2007-07-31 967.994 15,617 +189 0.89% 15,117,161
2007-08-01 2007-07-30 986.974 15,428 +21 0.88% 15,227,038
2007-07-31 2007-07-27 939.524 15,407 -118 0.88% 14,475,239
2007-07-30 2007-07-26 986.974 15,525 +2,521 0.88% 15,322,774
2007-07-27 2007-07-25 1024.935 13,004 +126 0.74% 13,328,251
2007-07-26 2007-07-24 967.994 12,878 -236 0.73% 12,465,826
2007-07-25 2007-07-23 920.543 13,114 -236 0.75% 12,072,004
2007-07-24 2007-07-20 901.563 13,350 -303 0.76% 12,035,866
2007-07-23 2007-07-19 892.073 13,653 -144 0.78% 12,179,470
2007-07-20 2007-07-18 825.642 13,797 +76 0.78% 11,391,381
2007-07-19 2007-07-17 863.602 13,721 +110 0.78% 11,849,489
2007-07-18 2007-07-16 835.132 13,611 +104 0.77% 11,366,982
2007-07-17 2007-07-13 882.583 13,507 +249 0.77% 11,921,044
2007-07-16 2007-07-12 901.563 13,258 +12 0.75% 11,952,922
2007-07-13 2007-07-11 911.053 13,246 +464 0.75% 12,067,809
2007-07-12 2007-07-10 882.583 12,782 +346 0.73% 11,281,172
2007-07-11 2007-07-09 920.543 12,436 +2,739 0.71% 11,447,876
2007-07-10 2007-07-06 863.602 9,697 +312 0.55% 8,374,353
2007-07-09 2007-07-05 816.152 9,385 -46 0.53% 7,659,584
2007-07-06 2007-07-04 768.701 9,431 -203 0.54% 7,249,620
2007-07-05 2007-07-03 740.231 9,634 +481 0.55% 7,131,382
2007-07-04 2007-06-29 787.681 9,153 +2 0.52% 7,209,647
2007-07-03 2007-06-28 854.112 9,151 +426 0.52% 7,815,982
2007-06-29 2007-06-27 892.073 8,725 -51 0.50% 7,783,335
2007-06-28 2007-06-26 873.093 8,776 +38 0.50% 7,662,260
2007-06-27 2007-06-25 854.112 8,738 +148 0.50% 7,463,233
2007-06-26 2007-06-22 882.583 8,590 0.49% 7,581,385

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top