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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.830 1,042,589 +0 0.19% 1,907,938
2025-10-13 2025-10-09 1.840 1,042,589 +0 0.19% 1,918,364
2025-10-10 2025-10-08 1.840 1,042,589 +0 0.19% 1,918,364
2025-10-09 2025-10-06 1.870 1,042,589 +0 0.19% 1,949,641
2025-10-08 2025-10-03 1.880 1,042,589 +0 0.19% 1,960,067
2025-10-06 2025-10-02 1.840 1,042,589 +0 0.19% 1,918,364
2025-10-03 2025-09-30 1.880 1,042,589 +0 0.19% 1,960,067
2025-10-02 2025-09-29 1.880 1,042,589 +0 0.19% 1,960,067
2025-09-30 2025-09-26 1.860 1,042,589 +0 0.19% 1,939,216
2025-09-29 2025-09-25 1.870 1,042,589 +0 0.19% 1,949,641
2025-09-26 2025-09-24 1.850 1,042,589 +0 0.19% 1,928,790
2025-09-25 2025-09-23 1.790 1,042,589 +0 0.19% 1,866,234
2025-09-24 2025-09-22 1.840 1,042,589 +0 0.19% 1,918,364
2025-09-23 2025-09-19 1.830 1,042,589 +0 0.19% 1,907,938
2025-09-22 2025-09-18 1.820 1,042,589 +0 0.19% 1,897,512
2025-09-19 2025-09-17 1.820 1,042,589 +0 0.19% 1,897,512
2025-09-18 2025-09-16 1.891 1,042,589 +0 0.19% 1,971,415
2025-09-17 2025-09-15 1.860 1,042,589 +22,542 0.19% 1,939,446
2025-09-16 2025-09-12 1.850 1,020,047 +0 0.19% 1,887,087
2025-09-15 2025-09-11 1.860 1,020,047 +0 0.19% 1,897,513
2025-09-12 2025-09-10 1.891 1,020,047 +0 0.19% 1,928,791
2025-09-11 2025-09-09 1.891 1,020,047 -9,783 0.19% 1,928,791
2025-08-28 2025-08-26 1.819 1,029,830 -15,654 0.19% 1,873,608
2025-08-14 2025-08-12 1.830 1,045,484 +5,870 0.19% 1,912,774
2025-08-12 2025-08-08 1.778 1,039,614 +35,222 0.19% 1,848,905
2025-08-11 2025-08-07 1.717 1,004,392 -27,395 0.18% 1,724,669
2025-08-06 2025-08-04 1.717 1,031,787 -9,784 0.19% 1,771,709
2025-08-04 2025-07-31 1.717 1,041,571 -1,957 0.19% 1,788,510
2025-07-18 2025-07-16 1.738 1,043,528 -48,919 0.19% 1,813,202
2025-07-15 2025-07-11 1.707 1,092,447 +78,271 0.20% 1,864,704
2025-06-24 2025-06-20 1.594 1,014,176 +21,524 0.19% 1,617,078
2025-06-23 2025-06-19 1.605 992,652 +15,654 0.18% 1,592,905
2025-06-11 2025-06-09 1.808 976,998 +65,530 0.18% 1,766,132
2025-04-14 2025-04-10 1.589 911,468 -36,510 0.18% 1,447,955
2024-09-04 2024-09-02 1.699 947,978 +18,710 0.18% 1,610,441
2024-06-11 2024-06-06 1.907 929,268 +58,080 0.18% 1,772,526
2024-01-02 2023-12-28 1.800 871,188 -1,822 0.18% 1,568,269
2023-09-13 2023-09-11 2.027 873,010 +8,388 0.18% 1,769,293
2023-08-30 2023-08-28 2.218 864,622 +9,715 0.18% 1,918,152
2023-07-11 2023-07-07 2.833 854,907 +24,882 0.18% 2,422,287
2023-06-30 2023-06-28 2.918 830,025 +8,293 0.18% 2,421,840
2023-06-16 2023-06-14 3.099 821,732 -109,480 0.17% 2,546,257
2023-06-15 2023-06-13 3.075 931,212 -64,692 0.20% 2,863,042
2023-06-14 2023-06-12 5.394 995,904 +182,466 0.21% 5,371,418
2023-06-13 2023-06-09 5.331 813,438 +189,723 0.17% 4,336,122
2023-06-06 2023-06-02 5.394 623,715 +3,816 0.17% 3,364,013
2023-04-27 2023-04-25 5.661 619,899 +6,360 0.17% 3,509,140
2023-03-17 2023-03-15 5.818 613,539 -13,991 0.17% 3,569,614
2023-02-15 2023-02-13 5.110 627,530 +13,991 0.17% 3,206,972
2022-11-17 2022-11-15 4.576 613,539 +6,359 0.17% 2,807,453
2022-10-03 2022-09-29 5.378 607,180 -6,359 0.17% 3,265,283
2022-09-30 2022-09-28 5.268 613,539 -2,544 0.17% 3,231,948
2022-09-28 2022-09-26 5.394 616,083 -2,544 0.17% 3,322,849
2022-09-20 2022-09-16 5.865 618,627 -8,903 0.17% 3,628,399
2022-08-31 2022-08-29 6.357 627,530 +15,967 0.17% 3,989,347
2022-08-23 2022-08-19 6.244 611,563 +8,677 0.17% 3,818,768
2022-08-17 2022-08-15 6.486 602,886 +7,437 0.17% 3,910,501
2022-08-05 2022-08-03 6.567 595,449 +1,240 0.17% 3,910,300
2022-08-04 2022-08-02 6.599 594,209 -18,593 0.17% 3,921,332
2022-08-03 2022-08-01 6.777 612,802 +18,593 0.17% 4,152,796
2022-07-29 2022-07-27 6.906 594,209 -3,719 0.17% 4,103,497
2022-07-19 2022-07-15 7.358 597,928 +3,719 0.17% 4,399,313
2022-07-13 2022-07-11 6.341 594,209 -6,198 0.17% 3,767,930
2022-06-16 2022-06-14 6.180 600,407 -2,479 0.17% 3,710,356
2022-06-14 2022-06-10 6.854 602,886 +26,663 0.17% 4,132,160
2022-05-27 2022-05-25 6.719 576,223 +2,370 0.17% 3,871,592
2022-05-24 2022-05-20 6.618 573,853 -58,051 0.17% 3,797,542
2022-05-19 2022-05-17 6.618 631,904 +5,923 0.19% 4,181,702
2022-05-18 2022-05-16 6.702 625,981 -4,738 0.19% 4,195,344
2022-04-29 2022-04-27 6.921 630,719 -2,370 0.19% 4,365,517
2022-04-28 2022-04-26 6.837 633,089 +2,370 0.19% 4,328,483
2022-04-27 2022-04-25 6.854 630,719 -1,185 0.19% 4,322,927
2022-04-11 2022-04-07 7.293 631,904 -1,185 0.19% 4,608,406
2022-04-06 2022-04-01 6.786 633,089 +1,185 0.19% 4,296,420
2022-04-01 2022-03-30 6.753 631,904 +1,185 0.19% 4,267,043
2022-03-29 2022-03-25 6.618 630,719 -2,370 0.19% 4,173,860
2022-03-24 2022-03-22 6.871 633,089 +1,185 0.19% 4,349,858
2022-03-22 2022-03-18 6.567 631,904 +1,185 0.19% 4,149,699
2022-03-15 2022-03-11 6.601 630,719 -2,370 0.19% 4,163,212
2022-03-08 2022-03-04 6.753 633,089 +2,370 0.19% 4,275,045
2021-12-01 2021-11-29 6.921 630,719 +5,923 0.19% 4,365,517
2021-11-05 2021-11-03 7.614 624,796 -1,185 0.19% 4,756,973
2021-10-29 2021-10-27 7.732 625,981 -7,108 0.19% 4,839,968
2021-10-28 2021-10-26 7.799 633,089 -11,847 0.19% 4,937,677
2021-10-27 2021-10-25 7.968 644,936 -17,771 0.19% 5,138,952
2021-10-26 2021-10-22 7.698 662,707 +1,185 0.20% 5,101,552
2021-10-25 2021-10-21 7.529 661,522 -82,930 0.20% 4,980,754
2021-10-21 2021-10-19 7.394 744,452 +5,923 0.22% 5,504,612
2021-10-20 2021-10-18 7.090 738,529 +13,032 0.22% 5,236,399
2021-10-19 2021-10-15 7.124 725,497 -1,184 0.22% 5,168,494
2021-10-12 2021-10-08 7.225 726,681 -1,131 0.22% 5,250,534
2021-10-07 2021-10-05 7.614 727,812 +8,293 0.22% 5,541,300
2021-10-05 2021-09-30 8.137 719,519 -2,369 0.22% 5,854,708
2021-09-30 2021-09-28 8.137 721,888 +2,369 0.22% 5,873,984
2021-09-23 2021-09-20 8.069 719,519 -3,554 0.22% 5,806,121
2021-09-17 2021-09-15 8.660 723,073 +5,924 0.22% 6,262,034
2021-09-16 2021-09-14 8.610 717,149 -1,185 0.22% 6,174,410
2021-09-13 2021-09-09 8.356 718,334 +10,663 0.22% 6,002,712
2021-09-07 2021-09-03 8.103 707,671 -1,185 0.22% 5,734,407
2021-09-03 2021-09-01 8.103 708,856 -3,554 0.22% 5,744,010
2021-09-02 2021-08-31 8.728 712,410 -11,847 0.22% 6,218,102
2021-09-01 2021-08-30 8.658 724,257 +32,254 0.22% 6,270,319
2021-08-30 2021-08-26 8.799 692,003 +2,264 0.22% 6,088,891
2021-08-27 2021-08-25 8.481 689,739 -2,264 0.22% 5,849,609
2021-08-26 2021-08-24 8.534 692,003 +3,396 0.22% 5,905,490
2021-08-25 2021-08-23 8.764 688,607 +1,132 0.22% 6,034,676
2021-08-24 2021-08-20 9.152 687,475 -5,660 0.22% 6,291,983
2021-08-23 2021-08-19 9.894 693,135 -3,396 0.22% 6,858,146
2021-08-18 2021-08-16 10.071 696,531 +10,188 0.22% 7,014,814
2021-08-16 2021-08-12 9.771 686,343 +3,396 0.22% 6,706,056
2021-08-12 2021-08-10 9.488 682,947 -7,924 0.22% 6,479,808
2021-08-10 2021-08-06 9.099 690,871 +2,264 0.22% 6,286,444
2021-08-06 2021-08-04 8.923 688,607 +2,264 0.22% 6,144,176
2021-08-03 2021-07-30 9.011 686,343 +2,264 0.22% 6,184,609
2021-07-28 2021-07-26 9.064 684,079 -4,528 0.22% 6,200,468
2021-07-27 2021-07-23 8.905 688,607 -2,264 0.22% 6,132,010
2021-07-26 2021-07-22 9.188 690,871 +1,132 0.22% 6,347,477
2021-07-22 2021-07-20 7.969 689,739 -1,132 0.22% 5,496,196
2021-07-21 2021-07-19 7.986 690,871 -4,528 0.22% 5,517,423
2021-07-02 2021-06-29 7.774 695,399 -3,396 0.22% 5,406,144
2021-06-28 2021-06-24 7.756 698,795 -21,507 0.22% 5,420,198
2021-06-15 2021-06-10 7.880 720,302 -6,792 0.23% 5,676,104
2021-06-08 2021-06-04 8.156 727,094 +26,202 0.23% 5,930,491
2021-06-04 2021-06-02 8.193 700,892 -1,091 0.23% 5,742,469
2021-06-03 2021-06-01 8.175 701,983 +3,273 0.23% 5,738,541
2021-06-02 2021-05-31 7.955 698,710 -2,182 0.23% 5,558,105
2021-06-01 2021-05-28 8.065 700,892 +5,456 0.23% 5,652,542
2021-05-28 2021-05-26 7.881 695,436 +1,091 0.23% 5,481,074
2021-05-24 2021-05-20 8.101 694,345 -6,547 0.23% 5,625,196
2021-05-21 2021-05-18 8.193 700,892 +7,638 0.23% 5,742,469
2021-05-18 2021-05-14 8.230 693,254 -5,456 0.23% 5,705,304
2021-05-17 2021-05-13 8.120 698,710 -2,182 0.23% 5,673,365
2021-05-13 2021-05-11 8.431 700,892 -4,365 0.23% 5,909,476
2021-05-06 2021-05-04 8.303 705,257 +3,274 0.23% 5,855,792
2021-05-05 2021-05-03 8.175 701,983 -5,456 0.23% 5,738,541
2021-05-04 2021-04-30 8.120 707,439 -3,274 0.23% 5,744,243
2021-04-30 2021-04-28 7.881 710,713 +8,730 0.23% 5,601,480
2021-04-19 2021-04-15 7.167 701,983 -8,730 0.23% 5,030,874
2021-04-16 2021-04-14 7.167 710,713 -5,455 0.23% 5,093,439
2021-04-15 2021-04-13 7.240 716,168 -40,373 0.24% 5,185,039
2021-04-12 2021-04-08 6.965 756,541 +2,182 0.25% 5,269,339
2021-04-08 2021-04-01 6.947 754,359 +1,091 0.25% 5,240,314
2021-03-02 2021-02-26 5.939 753,268 -4,365 0.25% 4,473,368
2021-02-05 2021-02-03 5.810 757,633 +4,365 0.25% 4,402,083
2021-01-19 2021-01-15 5.389 753,268 -5,456 0.25% 4,059,167
2020-12-29 2020-12-24 5.480 758,724 -5,456 0.25% 4,158,101
2020-12-28 2020-12-22 5.260 764,180 +5,456 0.25% 4,019,922
2020-12-11 2020-12-09 5.480 758,724 -5,456 0.25% 4,158,101
2020-12-03 2020-12-01 5.572 764,180 -5,455 0.25% 4,258,036
2020-12-01 2020-11-27 5.517 769,635 -10,912 0.25% 4,246,111
2020-11-26 2020-11-24 5.517 780,547 -10,912 0.26% 4,306,313
2020-11-23 2020-11-19 5.315 791,459 -16,367 0.26% 4,206,942
2020-11-17 2020-11-13 5.242 807,826 +5,456 0.27% 4,234,712
2020-10-28 2020-10-23 5.187 802,370 +1,091 0.26% 4,161,991
2020-10-27 2020-10-22 5.205 801,279 +4,364 0.26% 4,171,019
2020-09-21 2020-09-17 4.692 796,915 -5,455 0.26% 3,739,315
2020-09-14 2020-09-10 4.781 802,370 +17,963 0.26% 3,836,087
2020-09-07 2020-09-03 5.006 784,407 -10,667 0.26% 3,926,687
2020-08-26 2020-08-24 4.331 795,074 -26,669 0.26% 3,443,445
2020-07-27 2020-07-23 4.125 821,743 +26,669 0.27% 3,389,474
2020-06-09 2020-06-05 4.755 795,074 +42,710 0.26% 3,780,700
2020-06-02 2020-05-29 4.656 752,364 -5,047 0.26% 3,503,074
2020-06-01 2020-05-28 4.557 757,411 -5,047 0.27% 3,451,540
2020-05-29 2020-05-27 4.676 762,458 -17,160 0.27% 3,565,179
2020-05-15 2020-05-13 4.795 779,618 -8,076 0.27% 3,738,098
2020-04-09 2020-04-07 4.616 787,694 +2,019 0.28% 3,636,360
2020-04-03 2020-04-01 4.478 785,675 -2,019 0.28% 3,518,073
2020-01-09 2020-01-07 5.092 787,694 -5,047 0.28% 4,010,921
2020-01-06 2020-01-02 4.775 792,741 -5,047 0.28% 3,785,313
2019-12-12 2019-12-10 4.557 797,788 +5,047 0.28% 3,635,539
2019-11-28 2019-11-26 4.557 792,741 +3,028 0.28% 3,612,539
2019-11-21 2019-11-19 4.616 789,713 +1,010 0.28% 3,645,681
2019-11-06 2019-11-04 4.636 788,703 +1,009 0.28% 3,656,645
2019-11-05 2019-11-01 4.616 787,694 -5,047 0.28% 3,636,360
2019-10-30 2019-10-28 4.636 792,741 -10,094 0.28% 3,675,366
2019-09-06 2019-09-04 4.759 802,835 +24,119 0.28% 3,821,054
2019-08-30 2019-08-28 4.698 778,716 -216 0.28% 3,658,540
2019-08-23 2019-08-21 4.637 778,932 +1,958 0.28% 3,611,822
2019-08-12 2019-08-08 4.678 776,974 -2,937 0.28% 3,634,485
2019-08-07 2019-08-05 4.637 779,911 -24,478 0.28% 3,616,361
2019-07-04 2019-07-02 5.066 804,389 +9,791 0.29% 4,074,917
2019-07-02 2019-06-27 4.964 794,598 +20,562 0.29% 3,944,161
2019-06-11 2019-06-06 5.461 774,036 +30,001 0.28% 4,227,302
2019-05-14 2019-05-09 5.398 744,035 -941 0.28% 4,016,022
2019-04-25 2019-04-23 5.929 744,976 -4,706 0.28% 4,416,878
2019-04-23 2019-04-17 5.886 749,682 +4,706 0.28% 4,412,917
2019-04-10 2019-04-08 5.865 744,976 -7,529 0.28% 4,369,385
2019-04-09 2019-04-04 5.695 752,505 +2,823 0.28% 4,285,615
2019-04-08 2019-04-03 5.780 749,682 +4,706 0.28% 4,333,262
2019-03-29 2019-03-27 5.291 744,976 -28,235 0.28% 3,941,945
2019-03-20 2019-03-18 5.334 773,211 -4,706 0.29% 4,124,209
2019-03-18 2019-03-14 5.228 777,917 +4,706 0.29% 4,066,655
2019-03-11 2019-03-07 5.249 773,211 +23,529 0.29% 4,058,485
2019-02-27 2019-02-25 5.249 749,682 -4,706 0.28% 3,934,984
2019-02-22 2019-02-20 5.164 754,388 +4,706 0.28% 3,895,561
2019-02-14 2019-02-12 5.206 749,682 -6,588 0.28% 3,903,122
2019-02-11 2019-02-04 5.185 756,270 +4,706 0.28% 3,921,350
2019-02-08 2019-01-31 5.249 751,564 +1,882 0.28% 3,944,863
2019-02-01 2019-01-30 5.164 749,682 +4,706 0.28% 3,871,260
2019-01-30 2019-01-28 5.228 744,976 -14,118 0.28% 3,894,452
2019-01-29 2019-01-25 5.164 759,094 +4,706 0.29% 3,919,862
2019-01-28 2019-01-24 4.973 754,388 +4,706 0.28% 3,751,281
2019-01-24 2019-01-22 4.994 749,682 +4,706 0.28% 3,743,811
2019-01-22 2019-01-18 5.100 744,976 -2,824 0.28% 3,799,465
2019-01-17 2019-01-15 5.143 747,800 -2,823 0.28% 3,845,650
2019-01-16 2019-01-14 5.143 750,623 +2,823 0.28% 3,860,168
2019-01-11 2019-01-09 5.164 747,800 -4,705 0.28% 3,861,541
2018-12-03 2018-11-29 5.185 752,505 +4,705 0.28% 3,901,828
2018-11-08 2018-11-06 5.143 747,800 -4,705 0.28% 3,845,650
2018-10-26 2018-10-24 4.930 752,505 +3,764 0.28% 3,709,935
2018-10-24 2018-10-22 5.079 748,741 +4,706 0.28% 3,802,756
2018-09-19 2018-09-17 5.504 744,035 -9,412 0.28% 4,095,077
2018-09-03 2018-08-30 5.953 753,447 +16,439 0.28% 4,484,899
2018-06-12 2018-06-08 6.744 737,008 +24,732 0.28% 4,970,117
2018-05-14 2018-05-10 6.182 712,276 -66,730 0.28% 4,403,055
2018-05-02 2018-04-27 6.204 779,006 +3,559 0.31% 4,833,069
2018-04-25 2018-04-23 6.227 775,447 -10,676 0.31% 4,828,420
2018-03-14 2018-03-12 6.609 786,123 -4,536 0.31% 5,195,304
2018-02-13 2018-02-09 5.979 790,659 -4,449 0.32% 4,727,636
2018-02-09 2018-02-07 6.204 795,108 +4,449 0.32% 4,932,969
2018-02-08 2018-02-06 6.272 790,659 -12,456 0.32% 4,958,685
2018-01-17 2018-01-15 6.586 803,115 +8,897 0.32% 5,289,547
2018-01-16 2018-01-12 6.744 794,218 +8,897 0.32% 5,355,920
2018-01-11 2018-01-09 6.676 785,321 -2,669 0.31% 5,242,963
2018-01-08 2018-01-04 6.406 787,990 +8,897 0.31% 5,048,225
2017-12-19 2017-12-15 5.777 779,093 -2,669 0.31% 4,500,861
2017-12-15 2017-12-13 5.642 781,762 +9,787 0.31% 4,410,841
2017-12-14 2017-12-12 5.642 771,975 +890 0.31% 4,355,621
2017-12-04 2017-11-30 5.530 771,085 +8,897 0.31% 4,263,934
2017-10-11 2017-10-09 6.609 762,188 +8,897 0.30% 5,037,123
2017-09-25 2017-09-21 6.766 753,291 +4,449 0.30% 5,096,857
2017-09-04 2017-08-31 6.993 748,842 +12,236 0.30% 5,236,483
2017-08-30 2017-08-28 6.581 736,606 +4,376 0.30% 4,847,924
2017-08-28 2017-08-24 6.536 732,230 -8,752 0.30% 4,785,658
2017-08-22 2017-08-18 6.604 740,982 -8,752 0.30% 4,893,658
2017-08-08 2017-08-04 7.496 749,734 -4,376 0.30% 5,619,648
2017-08-02 2017-07-31 7.427 754,110 -77,016 0.31% 5,600,749
2017-08-01 2017-07-28 7.313 831,126 -34,133 0.34% 6,077,779
2017-07-31 2017-07-27 7.404 865,259 -43,759 0.35% 6,406,476
2017-07-25 2017-07-21 7.427 909,018 -41,134 0.37% 6,751,246
2017-07-20 2017-07-18 7.450 950,152 -16,629 0.39% 7,078,460
2017-07-17 2017-07-13 7.496 966,781 -13,128 0.39% 7,246,529
2017-07-12 2017-07-10 7.313 979,909 -174,162 0.40% 7,165,785
2017-06-28 2017-06-26 7.381 1,154,071 +4,376 0.47% 8,518,500
2017-06-27 2017-06-23 7.336 1,149,695 +21,879 0.47% 8,433,653
2017-06-13 2017-06-09 7.891 1,127,816 +33,667 0.46% 8,899,643
2017-05-25 2017-05-23 8.056 1,094,149 -32,265 0.46% 8,814,387
2017-05-24 2017-05-22 8.056 1,126,414 -16,981 0.47% 9,074,311
2017-05-22 2017-05-18 8.009 1,143,395 -8,491 0.48% 9,157,243
2017-05-10 2017-05-08 8.174 1,151,886 -9,339 0.48% 9,415,177
2017-05-09 2017-05-05 8.150 1,161,225 -24,623 0.49% 9,464,158
2017-04-21 2017-04-19 8.056 1,185,848 -12,736 0.50% 9,553,107
2017-04-13 2017-04-11 8.056 1,198,584 +2,547 0.50% 9,655,707
2017-03-31 2017-03-29 8.032 1,196,037 +8,491 0.50% 9,607,016
2017-03-28 2017-03-24 8.032 1,187,546 -6,793 0.50% 9,538,813
2017-03-27 2017-03-23 8.079 1,194,339 +16,981 0.50% 9,649,643
2017-03-24 2017-03-22 8.079 1,177,358 -1,698 0.49% 9,512,445
2017-03-22 2017-03-20 7.773 1,179,056 -2,649 0.49% 9,165,114
2017-03-21 2017-03-17 7.420 1,181,705 +6,793 0.49% 8,768,174
2017-03-10 2017-03-08 7.773 1,174,912 -1,699 0.49% 9,132,902
2017-02-27 2017-02-23 7.797 1,176,611 -7,641 0.49% 9,173,824
2017-02-24 2017-02-22 7.655 1,184,252 -5,094 0.49% 9,066,027
2017-02-23 2017-02-21 7.655 1,189,346 -3,397 0.50% 9,105,024
2017-02-07 2017-02-03 7.561 1,192,743 +33,963 0.50% 9,018,648
2016-12-15 2016-12-13 7.703 1,158,780 -849 0.48% 8,925,617
2016-12-05 2016-12-01 8.150 1,159,629 -12,736 0.48% 9,451,151
2016-11-21 2016-11-17 7.655 1,172,365 +6,792 0.49% 8,975,026
2016-11-18 2016-11-16 7.679 1,165,573 +51,793 0.49% 8,950,486
2016-11-15 2016-11-11 7.467 1,113,780 +8,491 0.47% 8,316,646
2016-10-26 2016-10-24 7.585 1,105,289 -19,529 0.46% 8,383,420
2016-10-11 2016-10-06 7.538 1,124,818 -16,981 0.47% 8,478,553
2016-09-05 2016-09-01 7.139 1,141,799 +19,158 0.48% 8,151,623
2016-09-02 2016-08-31 7.283 1,122,641 -18,366 0.48% 8,176,221
2016-08-24 2016-08-22 6.996 1,141,007 -19,201 0.48% 7,981,956
2016-08-18 2016-08-16 7.427 1,160,208 +8,348 0.49% 8,616,596
2016-08-10 2016-08-08 7.547 1,151,860 -6,678 0.49% 8,692,574
2016-08-01 2016-07-28 7.235 1,158,538 +12,522 0.49% 8,382,149
2016-07-27 2016-07-25 6.588 1,146,016 +4,174 0.49% 7,550,254
2016-06-14 2016-06-10 6.245 1,141,842 +20,471 0.49% 7,130,844
2016-06-01 2016-05-30 6.221 1,121,371 -8,198 0.49% 6,975,646
2016-04-19 2016-04-15 6.879 1,129,569 -7,379 0.49% 7,770,641
2016-04-14 2016-04-12 6.099 1,136,948 -8,198 0.49% 6,933,868
2016-03-23 2016-03-21 6.025 1,145,146 -8,199 0.50% 6,900,058
2016-03-21 2016-03-17 5.879 1,153,345 +8,199 0.50% 6,780,649
2016-02-19 2016-02-17 6.099 1,145,146 -13,938 0.50% 6,983,865
2016-02-18 2016-02-16 5.952 1,159,084 -7,379 0.50% 6,899,215
2016-02-16 2016-02-12 5.830 1,166,463 -19,676 0.50% 6,800,860
2016-01-12 2016-01-08 5.757 1,186,139 +40,993 0.51% 6,828,771
2016-01-05 2015-12-31 6.440 1,145,146 -38,533 0.50% 7,374,961
2015-12-11 2015-12-09 6.782 1,183,679 +819 0.51% 8,027,378
2015-12-04 2015-12-02 7.148 1,182,860 +7,379 0.51% 8,454,656
2015-12-01 2015-11-27 7.318 1,175,481 -26,235 0.51% 8,602,642
2015-11-30 2015-11-26 7.416 1,201,716 +2,459 0.52% 8,911,902
2015-11-23 2015-11-19 8.050 1,199,257 -6,558 0.52% 9,654,308
2015-11-16 2015-11-12 7.709 1,205,815 +6,558 0.52% 9,295,285
2015-10-29 2015-10-27 7.855 1,199,257 -1,639 0.52% 9,420,264
2015-09-16 2015-09-14 8.197 1,200,896 -24,596 0.52% 9,843,275
2015-09-11 2015-09-09 8.270 1,225,492 -820 0.53% 10,134,566
2015-08-31 2015-08-27 8.933 1,226,312 +34,065 0.53% 10,954,193
2015-08-27 2015-08-25 9.008 1,192,247 +797 0.53% 10,739,649
2015-08-21 2015-08-19 10.012 1,191,450 -7,971 0.53% 11,928,288
2015-08-18 2015-08-14 9.986 1,199,421 +11,956 0.53% 11,977,995
2015-08-17 2015-08-13 9.986 1,187,465 +16,739 0.53% 11,858,597
2015-08-14 2015-08-12 10.012 1,170,726 -19,927 0.52% 11,720,809
2015-08-13 2015-08-11 10.288 1,190,653 -16,739 0.53% 12,248,939
2015-08-06 2015-08-04 10.037 1,207,392 +7,971 0.54% 12,118,188
2015-08-05 2015-08-03 10.112 1,199,421 +797 0.53% 12,128,473
2015-07-14 2015-07-10 10.012 1,198,624 -3,985 0.53% 12,000,111
2015-07-13 2015-07-09 9.535 1,202,609 +1,594 0.54% 11,466,674
2015-07-10 2015-07-08 9.083 1,201,015 +3,985 0.53% 10,909,037
2015-07-09 2015-07-07 9.535 1,197,030 +9,565 0.53% 11,413,479
2015-07-08 2015-07-06 10.012 1,187,465 +15,144 0.53% 11,888,392
2015-07-03 2015-06-30 10.614 1,172,321 +3,986 0.52% 12,442,749
2015-07-02 2015-06-29 10.513 1,168,335 -10,362 0.52% 12,283,180
2015-06-25 2015-06-23 10.840 1,178,697 -1,594 0.53% 12,776,601
2015-06-22 2015-06-18 10.865 1,180,291 -5,580 0.53% 12,823,495
2015-06-18 2015-06-16 10.915 1,185,871 +3,986 0.53% 12,943,631
2015-06-11 2015-06-09 11.065 1,181,885 -3,986 0.53% 13,078,057
2015-06-09 2015-06-05 11.831 1,185,871 +35,155 0.53% 14,030,009
2015-06-04 2015-06-02 11.935 1,150,716 +5,396 0.53% 13,733,513
2015-06-01 2015-05-28 12.090 1,145,320 +7,708 0.53% 13,847,406
2015-05-29 2015-05-27 12.064 1,137,612 +3,855 0.52% 13,724,698
2015-05-13 2015-05-11 11.805 1,133,757 -3,855 0.52% 13,384,034
2015-05-07 2015-05-05 11.883 1,137,612 +23,126 0.52% 13,518,089
2015-05-05 2015-04-30 12.246 1,114,486 +5,396 0.51% 13,648,103
2015-05-04 2015-04-29 12.168 1,109,090 +6,167 0.51% 13,495,696
2015-04-30 2015-04-28 11.909 1,102,923 -17,730 0.51% 13,134,500
2015-04-29 2015-04-27 11.831 1,120,653 +1,542 0.52% 13,258,417
2015-04-27 2015-04-23 11.701 1,119,111 -771 0.52% 13,094,996
2015-04-24 2015-04-22 11.935 1,119,882 -8,479 0.52% 13,365,517
2015-04-23 2015-04-21 11.909 1,128,361 +30,834 0.52% 13,437,436
2015-04-21 2015-04-17 12.376 1,097,527 -176,527 0.51% 13,582,799
2015-04-20 2015-04-16 12.480 1,274,054 +16,189 0.59% 15,899,687
2015-04-17 2015-04-15 12.013 1,257,865 +115,628 0.58% 15,110,217
2015-04-16 2015-04-14 11.779 1,142,237 +10,792 0.53% 13,454,506
2015-04-15 2015-04-13 11.494 1,131,445 +32,376 0.52% 13,004,476
2015-04-13 2015-04-09 11.675 1,099,069 +19,272 0.51% 12,831,964
2015-03-19 2015-03-17 10.923 1,079,797 -3,855 0.50% 11,794,509
2015-03-12 2015-03-10 10.508 1,083,652 -1,541 0.50% 11,386,769
2015-03-11 2015-03-09 10.534 1,085,193 -1,542 0.50% 11,431,117
2015-03-10 2015-03-06 10.560 1,086,735 +2,313 0.50% 11,475,556
2015-03-09 2015-03-05 10.689 1,084,422 -3,855 0.50% 11,591,809
2015-02-25 2015-02-23 11.416 1,088,277 +3,855 0.50% 12,423,610
2015-02-13 2015-02-11 10.923 1,084,422 -3,084 0.50% 11,845,028
2015-02-10 2015-02-06 11.623 1,087,506 +24,668 0.50% 12,640,532
2015-02-09 2015-02-05 11.520 1,062,838 +1,541 0.49% 12,243,504
2015-02-05 2015-02-03 11.675 1,061,297 -771 0.49% 12,390,965
2015-01-12 2015-01-08 11.909 1,062,068 +3,084 0.49% 12,647,966
2014-12-29 2014-12-22 11.935 1,058,984 +6,938 0.49% 12,638,714
2014-12-19 2014-12-17 11.494 1,052,046 +23,125 0.49% 12,091,888
2014-12-15 2014-12-11 11.909 1,028,921 +3,084 0.47% 12,253,224
2014-12-11 2014-12-09 12.609 1,025,837 +3,083 0.47% 12,935,115
2014-12-09 2014-12-05 12.791 1,022,754 +3,854 0.47% 13,081,989
2014-12-05 2014-12-03 12.999 1,018,900 +26,980 0.47% 13,244,176
2014-12-04 2014-12-02 13.050 991,920 +13,105 0.46% 12,944,948
2014-12-02 2014-11-28 13.206 978,815 +7,709 0.45% 12,926,295
2014-11-26 2014-11-24 13.310 971,106 +7,708 0.45% 12,925,271
2014-11-25 2014-11-21 13.258 963,398 +7,709 0.44% 12,772,688
2014-11-14 2014-11-12 13.491 955,689 +5,396 0.44% 12,893,642
2014-11-07 2014-11-05 13.517 950,293 +7,708 0.44% 12,845,497
2014-11-03 2014-10-30 13.440 942,585 +1,542 0.43% 12,667,939
2014-10-07 2014-10-03 13.569 941,043 +26,980 0.43% 12,769,292
2014-10-06 2014-09-30 13.777 914,063 +15,417 0.42% 12,592,916
2014-09-30 2014-09-26 14.114 898,646 -771 0.41% 12,683,620
2014-09-25 2014-09-23 14.322 899,417 +3,855 0.41% 12,881,186
2014-09-16 2014-09-12 15.074 895,562 -1 0.41% 13,499,804
2014-09-10 2014-09-05 14.659 895,563 -4,625 0.41% 13,128,051
2014-09-08 2014-09-04 14.296 900,188 -4,625 0.42% 12,868,872
2014-09-02 2014-08-29 14.767 904,813 -7,709 0.42% 13,361,825
2014-09-01 2014-08-28 14.477 912,522 +16,325 0.42% 13,210,493
2014-08-29 2014-08-27 14.635 896,197 -11,356 0.42% 13,116,211
2014-08-28 2014-08-26 14.715 907,553 -6,057 0.43% 13,354,337
2014-08-26 2014-08-22 14.213 913,610 -3,785 0.43% 12,984,889
2014-08-25 2014-08-21 14.239 917,395 -4,543 0.43% 13,062,920
2014-08-22 2014-08-20 13.922 921,938 +4,543 0.43% 12,835,342
2014-08-21 2014-08-19 13.341 917,395 +7,570 0.43% 12,238,914
2014-08-20 2014-08-18 13.420 909,825 +11,356 0.43% 12,210,029
2014-08-19 2014-08-15 13.367 898,469 -3,785 0.42% 12,010,159
2014-08-18 2014-08-14 13.394 902,254 +11,356 0.42% 12,084,590
2014-08-07 2014-08-05 13.367 890,898 +3,785 0.42% 11,908,954
2014-08-06 2014-08-04 13.367 887,113 +18,927 0.42% 11,858,359
2014-08-04 2014-07-31 13.367 868,186 +7,571 0.41% 11,605,355
2014-07-29 2014-07-25 13.341 860,615 +3,785 0.40% 11,481,415
2014-07-28 2014-07-24 13.341 856,830 +3,786 0.40% 11,430,920
2014-07-15 2014-07-11 13.156 853,044 +14,384 0.40% 11,222,663
2014-07-14 2014-07-10 13.024 838,660 +757 0.39% 10,922,649
2014-07-11 2014-07-09 13.182 837,903 +1,514 0.39% 11,045,603
2014-06-30 2014-06-26 13.908 836,389 +34,839 0.39% 11,632,246
2014-06-26 2014-06-24 13.826 801,550 +5,879 0.39% 11,082,269
2014-06-25 2014-06-23 13.880 795,671 +8,083 0.38% 11,044,297
2014-05-16 2014-05-14 14.887 787,588 -4,409 0.38% 11,725,214
2014-05-14 2014-05-12 14.425 791,997 +15,432 0.38% 11,424,409
2014-05-13 2014-05-09 14.615 776,565 +16,167 0.38% 11,349,754
2014-05-12 2014-05-08 15.051 760,398 +4,409 0.37% 11,444,596
2014-05-09 2014-05-07 15.132 755,989 +2,939 0.37% 11,439,963
2014-05-07 2014-05-02 15.187 753,050 +7,349 0.36% 11,436,480
2014-04-28 2014-04-24 15.595 745,701 -2,205 0.36% 11,629,303
2014-04-24 2014-04-22 15.432 747,906 +3,674 0.36% 11,541,558
2014-04-22 2014-04-16 15.296 744,232 +735 0.36% 11,383,584
2014-04-11 2014-04-09 15.296 743,497 +7,349 0.36% 11,372,341
2014-04-10 2014-04-08 15.024 736,148 +734 0.36% 11,059,578
2014-04-07 2014-04-03 15.241 735,414 +3,675 0.36% 11,208,675
2014-04-02 2014-03-31 14.588 731,739 -3,748 0.35% 10,674,692
2014-04-01 2014-03-28 14.425 735,487 +1,469 0.36% 10,609,263
2014-03-27 2014-03-25 14.044 734,018 +1,470 0.36% 10,308,388
2014-03-26 2014-03-24 14.343 732,548 -2,939 0.35% 10,507,056
2014-03-25 2014-03-21 14.425 735,487 +1,469 0.36% 10,609,263
2014-03-24 2014-03-20 14.942 734,018 +3,674 0.36% 10,967,646
2014-03-20 2014-03-18 15.432 730,344 +5,879 0.35% 11,270,544
2014-03-18 2014-03-14 15.786 724,465 +2,940 0.35% 11,436,148
2014-03-17 2014-03-13 16.031 721,525 +734 0.35% 11,566,475
2014-03-14 2014-03-12 16.112 720,791 -9,553 0.35% 11,613,561
2014-03-11 2014-03-07 16.548 730,344 -3,674 0.35% 12,085,522
2014-03-10 2014-03-06 16.058 734,018 +7,349 0.36% 11,786,723
2014-02-28 2014-02-26 15.813 726,669 +1,469 0.35% 11,490,717
2014-02-27 2014-02-25 15.922 725,200 +3,675 0.35% 11,546,438
2014-02-24 2014-02-20 16.357 721,525 +3,674 0.35% 11,802,125
2014-02-19 2014-02-17 16.657 717,851 -2,205 0.35% 11,956,941
2014-02-18 2014-02-14 16.548 720,056 +2,940 0.35% 11,915,279
2014-02-04 2014-01-28 16.575 717,116 -14,697 0.35% 11,886,146
2014-01-29 2014-01-27 16.711 731,813 -735 0.35% 12,229,335
2014-01-28 2014-01-24 17.010 732,548 -1,470 0.35% 12,460,930
2014-01-27 2014-01-23 17.201 734,018 +2,940 0.36% 12,625,778
2014-01-21 2014-01-17 17.446 731,078 +3,674 0.35% 12,754,284
2014-01-09 2014-01-07 17.745 727,404 -735 0.35% 12,907,961
2014-01-07 2014-01-03 18.017 728,139 +3,674 0.35% 13,119,178
2014-01-03 2013-12-31 18.208 724,465 -2,204 0.35% 13,191,005
2013-12-30 2013-12-24 17.310 726,669 +7,348 0.35% 12,578,478
2013-12-13 2013-12-11 19.161 719,321 -735 0.35% 13,782,556
2013-12-06 2013-12-04 18.916 720,056 +1,470 0.35% 13,620,261
2013-12-05 2013-12-03 18.779 718,586 +7,348 0.35% 13,494,668
2013-12-04 2013-12-02 18.970 711,238 +2,205 0.34% 13,492,179
2013-11-28 2013-11-26 18.126 709,033 -2,205 0.34% 12,852,128
2013-11-26 2013-11-22 17.963 711,238 +8,084 0.34% 12,775,951
2013-11-21 2013-11-19 17.827 703,154 +735 0.34% 12,535,051
2013-11-20 2013-11-18 17.528 702,419 +3,674 0.34% 12,311,656
2013-11-19 2013-11-15 17.419 698,745 +735 0.34% 12,171,190
2013-11-15 2013-11-13 17.283 698,010 +734 0.34% 12,063,400
2013-11-12 2013-11-08 17.255 697,276 +4,410 0.34% 12,031,737
2013-11-07 2013-11-05 17.419 692,866 -3,675 0.34% 12,068,786
2013-11-04 2013-10-31 17.745 696,541 -11,022 0.34% 12,360,289
2013-11-01 2013-10-30 17.800 707,563 -8,818 0.34% 12,594,392
2013-10-31 2013-10-29 17.854 716,381 -9,553 0.35% 12,790,345
2013-10-30 2013-10-28 17.963 725,934 -15,432 0.35% 13,039,935
2013-10-29 2013-10-25 17.827 741,366 -21,311 0.36% 13,216,252
2013-10-25 2013-10-23 18.208 762,677 -3,674 0.37% 13,886,766
2013-10-24 2013-10-22 18.208 766,351 -1,470 0.37% 13,953,662
2013-10-23 2013-10-21 18.262 767,821 -19,106 0.37% 14,022,223
2013-10-21 2013-10-17 18.126 786,927 +91,856 0.38% 14,264,056
2013-10-10 2013-10-08 18.290 695,071 +3,674 0.34% 12,712,554
2013-10-04 2013-10-02 18.371 691,397 -3,674 0.33% 12,701,810
2013-09-27 2013-09-25 18.426 695,071 +1,470 0.34% 12,807,141
2013-09-25 2013-09-23 18.262 693,601 +735 0.34% 12,666,790
2013-09-12 2013-09-10 18.371 692,866 -7,349 0.34% 12,728,798
2013-09-10 2013-09-06 17.990 700,215 +7,349 0.34% 12,597,003
2013-09-03 2013-08-30 17.097 692,866 +2,204 0.34% 11,845,598
2013-09-02 2013-08-29 17.152 690,662 +11,176 0.33% 11,846,130
2013-08-27 2013-08-23 17.041 679,486 +3,615 0.33% 11,579,251
2013-08-21 2013-08-19 19.559 675,871 +3,614 0.33% 13,219,118
2013-08-13 2013-08-09 19.503 672,257 -723 0.33% 13,111,238
2013-07-23 2013-07-19 19.365 672,980 +342 0.33% 13,032,251
2013-07-18 2013-07-16 19.614 672,638 +3,615 0.33% 13,193,101
2013-07-15 2013-07-11 18.978 669,023 +723 0.33% 12,696,512
2013-07-03 2013-06-28 19.448 668,300 -18,797 0.33% 12,997,087
2013-06-10 2013-06-06 22.247 687,097 +12,980 0.34% 15,286,123
2013-05-29 2013-05-27 23.234 674,117 -2,837 0.34% 15,662,634
2013-05-27 2013-05-23 23.770 676,954 +709 0.34% 16,091,222
2013-05-24 2013-05-22 23.403 676,245 +1,419 0.34% 15,826,484
2013-05-21 2013-05-16 23.262 674,826 -709 0.34% 15,698,135
2013-05-09 2013-05-07 24.108 675,535 -4,256 0.34% 16,286,069
2013-05-08 2013-05-06 24.419 679,791 +709 0.34% 16,599,523
2013-05-07 2013-05-03 24.362 679,082 +18,442 0.34% 16,543,914
2013-04-30 2013-04-26 23.798 660,640 -7,802 0.33% 15,722,066
2013-04-22 2013-04-18 23.234 668,442 -3,618 0.34% 15,530,779
2013-04-11 2013-04-09 22.896 672,060 -2,837 0.34% 15,387,440
2013-04-08 2013-04-03 22.840 674,897 -710 0.34% 15,414,336
2013-03-21 2013-03-19 21.571 675,607 -6,383 0.34% 14,573,299
2013-03-20 2013-03-18 21.458 681,990 +4,965 0.34% 14,634,064
2013-03-15 2013-03-13 21.824 677,025 -3,547 0.34% 14,775,696
2013-03-04 2013-02-28 21.486 680,572 -3,546 0.34% 14,622,827
2013-03-01 2013-02-27 20.556 684,118 -709 0.34% 14,062,445
2013-02-22 2013-02-20 21.007 684,827 -2,838 0.34% 14,385,980
2013-02-21 2013-02-19 20.302 687,665 +3,547 0.35% 13,960,845
2013-02-20 2013-02-18 20.302 684,118 +1,419 0.34% 13,888,835
2013-02-19 2013-02-15 20.330 682,699 +709 0.34% 13,879,276
2013-02-07 2013-02-05 19.710 681,990 -709 0.34% 13,441,801
2013-02-06 2013-02-04 19.738 682,699 -4,256 0.34% 13,475,026
2013-01-22 2013-01-18 17.708 686,955 -2,837 0.34% 12,164,387
2013-01-21 2013-01-17 17.623 689,792 -710 0.35% 12,156,274
2013-01-18 2013-01-16 17.369 690,502 -4,256 0.35% 11,993,555
2013-01-15 2013-01-11 16.523 694,758 +3,547 0.35% 11,479,777
2013-01-11 2013-01-09 16.777 691,211 -3,547 0.35% 11,596,579
2013-01-10 2013-01-08 16.580 694,758 -4,965 0.35% 11,518,958
2013-01-04 2013-01-02 16.241 699,723 +2,128 0.35% 11,364,516
2013-01-03 2012-12-31 15.508 697,595 +254,638 0.35% 10,818,532
2012-12-28 2012-12-24 15.734 442,957 -2,838 0.22% 6,969,443
2012-12-27 2012-12-20 15.537 445,795 -3,546 0.22% 6,926,105
2012-12-21 2012-12-19 15.621 449,341 +2,837 0.23% 7,019,208
2012-12-19 2012-12-17 15.311 446,504 -17,732 0.22% 6,836,400
2012-12-17 2012-12-13 15.452 464,236 +3,546 0.23% 7,173,344
2012-12-11 2012-12-07 16.016 460,690 +14,186 0.23% 7,378,353
2012-12-10 2012-12-06 15.818 446,504 -7,093 0.22% 7,063,021
2012-12-07 2012-12-05 15.508 453,597 -7,093 0.23% 7,034,531
2012-12-05 2012-12-03 14.944 460,690 -48,232 0.23% 6,884,731
2012-12-04 2012-11-30 15.057 508,922 +3,547 0.26% 7,662,929
2012-11-30 2012-11-28 14.973 505,375 +7,802 0.25% 7,566,771
2012-11-29 2012-11-27 15.085 497,573 +6,384 0.25% 7,506,075
2012-11-28 2012-11-26 15.057 491,189 +9,220 0.25% 7,395,920
2012-11-27 2012-11-23 15.311 481,969 +3,547 0.24% 7,379,403
2012-11-22 2012-11-20 15.085 478,422 +3,546 0.24% 7,217,175
2012-11-19 2012-11-15 15.170 474,876 +3,547 0.24% 7,203,852
2012-11-16 2012-11-14 15.537 471,329 -7,093 0.24% 7,322,815
2012-11-14 2012-11-12 15.255 478,422 +3,546 0.24% 7,298,115
2012-11-13 2012-11-09 15.565 474,876 +7,093 0.24% 7,391,313
2012-11-09 2012-11-07 16.157 467,783 -14,186 0.23% 7,557,904
2012-11-08 2012-11-06 15.508 481,969 -7,802 0.24% 7,474,533
2012-11-07 2012-11-05 15.452 489,771 -1,418 0.25% 7,567,909
2012-11-06 2012-11-02 15.114 491,189 +1,418 0.25% 7,423,620
2012-11-05 2012-11-01 14.832 489,771 +19,860 0.25% 7,264,088
2012-11-02 2012-10-31 14.747 469,911 -7,093 0.24% 6,929,782
2012-11-01 2012-10-30 14.437 477,004 +3,547 0.24% 6,886,432
2012-10-30 2012-10-26 14.437 473,457 -9,221 0.24% 6,835,225
2012-10-29 2012-10-25 14.662 482,678 +1,419 0.24% 7,077,227
2012-10-26 2012-10-24 14.944 481,259 -10,640 0.24% 7,192,122
2012-10-25 2012-10-22 14.268 491,899 +2,837 0.25% 7,018,249
2012-10-24 2012-10-19 13.788 489,062 +40,430 0.25% 6,743,340
2012-10-22 2012-10-18 13.732 448,632 +3,547 0.23% 6,160,579
2012-10-19 2012-10-17 13.704 445,085 +11,349 0.22% 6,099,321
2012-10-18 2012-10-16 13.732 433,736 +3,546 0.22% 5,956,028
2012-10-16 2012-10-12 13.817 430,190 +15,605 0.22% 5,943,725
2012-10-15 2012-10-11 13.760 414,585 +10,639 0.21% 5,704,738
2012-10-11 2012-10-09 14.042 403,946 +9,221 0.20% 5,672,245
2012-10-09 2012-10-05 14.239 394,725 +7,093 0.20% 5,620,673
2012-10-03 2012-09-27 15.091 387,632 -710 0.19% 5,849,696
2012-09-28 2012-09-26 15.005 388,342 +7,397 0.19% 5,826,922
2012-09-27 2012-09-25 15.551 380,945 -1,391 0.19% 5,923,984
2012-09-20 2012-09-18 15.378 382,336 -696 0.20% 5,879,675
2012-09-18 2012-09-14 14.832 383,032 -1,391 0.20% 5,681,188
2012-09-11 2012-09-07 14.229 384,423 -3,479 0.20% 5,469,768
2012-09-10 2012-09-06 14.085 387,902 +2,087 0.20% 5,463,519
2012-09-07 2012-09-05 14.085 385,815 +2,087 0.20% 5,434,124
2012-08-31 2012-08-29 14.890 383,728 +2,088 0.20% 5,713,571
2012-08-30 2012-08-28 14.861 381,640 -6,958 0.20% 5,671,511
2012-08-23 2012-08-21 14.056 388,598 +696 0.20% 5,462,152
2012-08-20 2012-08-16 14.229 387,902 +1,391 0.20% 5,519,269
2012-08-14 2012-08-10 14.803 386,511 -1,391 0.20% 5,721,679
2012-08-13 2012-08-09 14.746 387,902 +1,391 0.20% 5,719,970
2012-07-10 2012-07-06 13.654 386,511 +3,479 0.20% 5,277,276
2012-07-06 2012-07-04 14.229 383,032 +3,479 0.20% 5,449,976
2012-07-05 2012-07-03 14.286 379,553 -2,087 0.19% 5,422,296
2012-06-29 2012-06-27 14.516 381,640 +2,367 0.20% 5,539,871
2012-06-28 2012-06-26 14.343 379,273 +1,392 0.20% 5,440,099
2012-06-20 2012-06-18 14.861 377,881 -3,479 0.20% 5,615,649
2012-06-19 2012-06-15 14.660 381,360 +10,437 0.20% 5,590,616
2012-06-18 2012-06-14 14.171 370,923 +1,391 0.19% 5,256,359
2012-05-31 2012-05-29 17.247 369,532 -2,783 0.19% 6,373,202
2012-05-29 2012-05-25 17.135 372,315 +7,572 0.19% 6,379,724
2012-04-26 2012-04-24 18.485 364,743 -681 0.19% 6,742,269
2012-04-20 2012-04-18 16.196 365,424 -1,363 0.19% 5,918,541
2012-04-18 2012-04-16 15.551 366,787 -2,727 0.19% 5,703,853
2012-04-17 2012-04-13 15.492 369,514 -682 0.20% 5,724,576
2012-04-11 2012-04-05 15.815 370,196 -5,453 0.20% 5,854,624
2012-04-10 2012-04-03 15.815 375,649 +3,408 0.20% 5,940,863
2012-03-30 2012-03-28 16.314 372,241 -3,408 0.20% 6,072,640
2012-03-26 2012-03-22 17.546 375,649 -681 0.20% 6,591,162
2012-03-20 2012-03-16 17.898 376,330 +5,453 0.20% 6,735,614
2012-03-09 2012-03-07 17.722 370,877 +2,045 0.20% 6,572,724
2012-02-21 2012-02-17 17.810 368,832 +13,632 0.19% 6,568,948
2012-02-07 2012-02-03 18.192 355,200 +3,409 0.19% 6,461,646
2011-11-15 2011-11-11 21.126 351,791 -3,409 0.19% 7,431,830
2011-10-26 2011-10-24 18.896 355,200 +3,409 0.19% 6,711,775
2011-10-03 2011-09-28 17.675 351,791 +7,241 0.19% 6,217,957
2011-09-05 2011-09-01 23.337 344,550 -2,671 0.19% 8,040,827
2011-08-23 2011-08-19 26.183 347,221 -668 0.19% 9,091,351
2011-08-19 2011-08-17 26.273 347,889 -28,706 0.19% 9,140,107
2011-08-17 2011-08-15 26.453 376,595 -668 0.20% 9,961,993
2011-08-16 2011-08-12 26.633 377,263 +1,335 0.20% 10,047,476
2011-08-11 2011-08-09 25.404 375,928 +2,671 0.20% 9,550,179
2011-08-10 2011-08-08 25.254 373,257 +667 0.20% 9,426,414
2011-07-28 2011-07-26 27.022 372,590 +2,671 0.20% 10,068,128
2011-07-27 2011-07-25 27.112 369,919 -3,338 0.20% 10,029,198
2011-07-18 2011-07-14 27.022 373,257 -2,003 0.20% 10,086,152
2011-07-15 2011-07-13 27.232 375,260 -1,335 0.20% 10,218,971
2011-07-13 2011-07-11 26.962 376,595 -2,003 0.20% 10,153,787
2011-07-12 2011-07-08 26.992 378,598 -4,006 0.20% 10,219,134
2011-06-28 2011-06-24 27.352 382,604 +8,679 0.21% 10,464,808
2011-06-27 2011-06-23 26.962 373,925 -10,014 0.20% 10,081,798
2011-06-23 2011-06-21 27.265 383,939 -668 0.21% 10,468,109
2011-06-22 2011-06-20 26.811 384,607 +4,274 0.21% 10,311,550
2011-06-15 2011-06-13 27.386 380,333 +660 0.21% 10,415,879
2011-06-14 2011-06-10 27.568 379,673 -6,602 0.21% 10,466,816
2011-06-13 2011-06-09 27.932 386,275 -2,641 0.21% 10,789,244
2011-06-10 2011-06-08 27.780 388,916 -1,320 0.21% 10,804,101
2011-05-25 2011-05-23 27.356 390,236 -1,981 0.21% 10,675,263
2011-05-09 2011-05-05 27.750 392,217 -1,320 0.21% 10,883,921
2011-05-05 2011-05-03 27.689 393,537 -1,320 0.22% 10,896,707
2011-04-29 2011-04-27 27.265 394,857 -1,321 0.22% 10,765,788
2011-04-26 2011-04-20 26.841 396,178 +1,981 0.22% 10,633,778
2011-04-20 2011-04-18 26.053 394,197 -1,981 0.22% 10,270,114
2011-04-13 2011-04-11 26.568 396,178 +660 0.22% 10,525,759
2011-04-08 2011-04-06 26.144 395,518 +661 0.22% 10,340,476
2011-04-07 2011-04-04 26.205 394,857 +1,980 0.22% 10,347,119
2011-03-29 2011-03-25 27.295 392,877 -1,980 0.22% 10,723,706
2011-03-22 2011-03-18 28.174 394,857 -1,981 0.22% 11,124,648
2011-03-21 2011-03-17 27.204 396,838 -2,641 0.22% 10,795,757
2011-03-17 2011-03-15 26.992 399,479 -660 0.22% 10,782,889
2011-03-14 2011-03-10 27.356 400,139 -4,621 0.22% 10,946,168
2011-03-08 2011-03-04 27.507 404,760 -34,990 0.22% 11,133,890
2011-03-01 2011-02-25 25.993 439,750 +2,641 0.24% 11,430,274
2011-02-24 2011-02-22 26.932 437,109 -5,942 0.24% 11,772,129
2011-02-21 2011-02-17 27.719 443,051 +4,621 0.24% 12,281,129
2011-02-17 2011-02-15 28.477 438,430 +1,981 0.24% 12,485,088
2011-02-11 2011-02-09 27.871 436,449 +6,602 0.24% 12,164,236
2011-02-10 2011-02-08 28.174 429,847 -660 0.24% 12,110,452
2011-02-08 2011-02-02 28.477 430,507 +14,524 0.24% 12,259,466
2011-02-07 2011-01-31 28.356 415,983 +660 0.23% 11,795,461
2011-02-01 2011-01-28 29.689 415,323 +1,320 0.23% 12,330,354
2011-01-31 2011-01-27 29.083 414,003 +2,641 0.23% 12,040,325
2011-01-28 2011-01-26 29.507 411,362 +103,055 0.23% 12,137,986
2011-01-25 2011-01-21 31.022 308,307 +5,281 0.17% 9,564,160
2011-01-24 2011-01-20 31.203 303,026 -15,184 0.17% 9,455,415
2011-01-21 2011-01-19 32.597 318,210 -1,980 0.17% 10,372,647
2011-01-19 2011-01-17 32.294 320,190 -3,301 0.18% 10,340,189
2011-01-18 2011-01-14 31.991 323,491 +3,301 0.18% 10,348,791
2011-01-17 2011-01-13 31.506 320,190 -661 0.18% 10,087,989
2011-01-14 2011-01-12 31.506 320,851 -1,320 0.18% 10,108,815
2011-01-13 2011-01-11 31.385 322,171 +660 0.18% 10,111,363
2011-01-12 2011-01-10 31.022 321,511 -1,320 0.18% 9,973,769
2011-01-11 2011-01-07 30.234 322,831 +3,961 0.18% 9,760,437
2011-01-10 2011-01-06 30.113 318,870 +1,320 0.17% 9,602,041
2010-12-29 2010-12-24 29.446 317,550 -3,301 0.17% 9,350,652
2010-12-08 2010-12-06 27.449 320,851 +4,274 0.18% 8,806,989
2010-12-02 2010-11-30 26.865 316,577 -1,303 0.18% 8,504,992
2010-12-01 2010-11-29 26.036 317,880 +1,954 0.18% 8,276,478
2010-11-29 2010-11-25 26.344 315,926 -1,303 0.18% 8,322,603
2010-11-26 2010-11-24 25.238 317,229 -4,559 0.18% 8,006,288
2010-11-25 2010-11-23 24.409 321,788 +2,605 0.18% 7,854,590
2010-11-17 2010-11-15 28.124 319,183 -1,954 0.18% 8,976,804
2010-11-12 2010-11-10 28.923 321,137 +651 0.18% 9,288,119
2010-10-29 2010-10-27 28.339 320,486 -1,302 0.18% 9,082,330
2010-10-25 2010-10-21 28.094 321,788 +4,559 0.18% 9,040,188
2010-10-22 2010-10-20 28.002 317,229 -1,302 0.18% 8,882,889
2010-10-19 2010-10-15 28.339 318,531 +1,954 0.18% 9,026,927
2010-10-11 2010-10-07 28.984 316,577 -6,514 0.18% 9,175,672
2010-10-08 2010-10-06 29.260 323,091 +651 0.18% 9,453,754
2010-10-07 2010-10-05 29.844 322,440 -3,257 0.18% 9,622,805
2010-10-05 2010-09-30 29.322 325,697 -10,422 0.18% 9,550,006
2010-09-30 2010-09-28 27.756 336,119 +1,303 0.19% 9,329,278
2010-09-28 2010-09-24 28.401 334,816 +10,422 0.19% 9,508,991
2010-09-27 2010-09-22 26.651 324,394 -651 0.18% 8,645,280
2010-09-24 2010-09-21 26.159 325,045 -13,028 0.18% 8,502,950
2010-09-22 2010-09-20 25.607 338,073 -1,303 0.19% 8,656,913
2010-09-21 2010-09-17 25.791 339,376 +3,257 0.19% 8,752,799
2010-09-17 2010-09-15 25.791 336,119 +14,331 0.19% 8,668,798
2010-09-16 2010-09-14 25.300 321,788 +13,679 0.18% 8,141,109
2010-09-10 2010-09-08 24.133 308,109 +1,954 0.17% 7,435,556
2010-09-08 2010-09-06 24.471 306,155 +1,954 0.17% 7,491,800
2010-09-07 2010-09-03 23.611 304,201 +6,514 0.17% 7,182,465
2010-09-01 2010-08-30 23.396 297,687 +1,303 0.17% 6,964,683
2010-08-30 2010-08-26 24.365 296,384 +7,678 0.17% 7,221,381
2010-08-25 2010-08-23 24.428 288,706 -2,538 0.17% 7,052,506
2010-08-24 2010-08-20 24.491 291,244 +2,538 0.17% 7,132,865
2010-08-18 2010-08-16 24.586 288,706 -634 0.17% 7,098,007
2010-08-17 2010-08-13 24.680 289,340 +3,172 0.17% 7,140,954
2010-08-16 2010-08-12 24.050 286,168 -6,979 0.16% 6,882,268
2010-08-13 2010-08-11 24.523 293,147 -6,980 0.17% 7,188,711
2010-08-12 2010-08-10 24.743 300,127 -1,904 0.17% 7,426,099
2010-08-11 2010-08-09 24.964 302,031 +3,173 0.17% 7,539,850
2010-08-10 2010-08-06 24.901 298,858 -1,904 0.17% 7,441,799
2010-08-09 2010-08-05 24.901 300,762 +2,538 0.17% 7,489,210
2010-08-05 2010-08-03 24.617 298,224 -1,269 0.17% 7,341,412
2010-08-03 2010-07-30 24.775 299,493 -3,172 0.17% 7,419,851
2010-07-30 2010-07-28 24.617 302,665 +3,172 0.17% 7,450,737
2010-07-29 2010-07-27 24.113 299,493 -1,903 0.17% 7,221,611
2010-07-27 2010-07-23 24.523 301,396 -3,807 0.17% 7,390,998
2010-07-26 2010-07-22 23.829 305,203 +6,345 0.17% 7,272,715
2010-07-23 2010-07-21 23.545 298,858 -3,807 0.17% 7,036,739
2010-07-22 2010-07-20 23.766 302,665 +8,883 0.17% 7,193,157
2010-07-21 2010-07-19 23.325 293,782 +1,269 0.17% 6,852,403
2010-07-20 2010-07-16 23.514 292,513 -6,980 0.17% 6,878,124
2010-07-19 2010-07-15 23.640 299,493 -5,710 0.17% 7,080,011
2010-07-16 2010-07-14 23.577 305,203 +3,172 0.17% 7,195,755
2010-07-15 2010-07-13 23.829 302,031 -6,345 0.17% 7,197,129
2010-07-14 2010-07-12 23.924 308,376 -8,249 0.18% 7,377,485
2010-07-13 2010-07-09 23.545 316,625 -1,269 0.18% 7,455,071
2010-07-12 2010-07-08 23.419 317,894 +635 0.18% 7,444,870
2010-07-09 2010-07-07 23.356 317,259 +2,538 0.18% 7,409,999
2010-07-06 2010-07-02 24.586 314,721 +7,614 0.18% 7,737,601
2010-07-05 2010-06-30 24.901 307,107 -39,974 0.18% 7,647,206
2010-07-02 2010-06-29 23.955 347,081 -6,346 0.20% 8,314,390
2010-06-30 2010-06-28 24.428 353,427 +38,072 0.20% 8,633,510
2010-06-29 2010-06-25 24.113 315,355 +5,076 0.18% 7,604,088
2010-06-24 2010-06-22 23.640 310,279 +6,345 0.18% 7,334,992
2010-06-23 2010-06-21 23.640 303,934 +11,421 0.17% 7,184,996
2010-06-21 2010-06-17 22.789 292,513 +3,807 0.17% 6,666,064
2010-06-15 2010-06-11 23.388 288,706 -3,807 0.17% 6,752,206
2010-06-10 2010-06-08 22.379 292,513 +3,173 0.17% 6,546,204
2010-06-02 2010-05-31 22.348 289,340 -1,904 0.17% 6,466,074
2010-05-28 2010-05-26 21.087 291,244 +3,807 0.17% 6,141,424
2010-05-25 2010-05-20 22.222 287,437 +3,173 0.16% 6,387,307
2010-05-19 2010-05-17 22.537 284,264 +1,903 0.16% 6,406,398
2010-05-11 2010-05-07 22.379 282,361 -7,614 0.16% 6,319,010
2010-05-10 2010-05-06 22.568 289,975 +635 0.17% 6,544,245
2010-05-05 2010-05-03 24.239 289,340 -27,919 0.17% 7,013,274
2010-05-04 2010-04-30 24.869 317,259 -8,883 0.18% 7,889,999
2010-05-03 2010-04-29 24.081 326,142 -14,594 0.19% 7,853,913
2010-04-30 2010-04-28 23.955 340,736 -3,173 0.20% 8,162,395
2010-04-29 2010-04-27 23.766 343,909 +3,173 0.20% 8,173,365
2010-04-28 2010-04-26 24.428 340,736 -635 0.20% 8,323,495
2010-04-27 2010-04-23 24.586 341,371 -8,248 0.20% 8,392,806
2010-04-26 2010-04-22 24.239 349,619 +5,710 0.20% 8,474,369
2010-04-23 2010-04-21 25.027 343,909 +3,173 0.20% 8,606,965
2010-04-22 2010-04-20 25.184 340,736 +4,441 0.20% 8,581,254
2010-04-20 2010-04-16 25.153 336,295 +5,077 0.19% 8,458,810
2010-04-19 2010-04-15 25.626 331,218 -635 0.19% 8,487,709
2010-04-16 2010-04-14 25.027 331,853 -11,421 0.19% 8,305,241
2010-04-15 2010-04-13 24.050 343,274 -22,208 0.20% 8,255,653
2010-04-14 2010-04-12 22.915 365,482 +9,517 0.21% 8,375,030
2010-04-12 2010-04-08 22.757 355,965 +1,904 0.21% 8,100,848
2010-04-09 2010-04-07 22.789 354,061 -11,421 0.21% 8,068,678
2010-04-08 2010-04-01 22.726 365,482 +13,959 0.21% 8,305,910
2010-04-07 2010-03-31 22.631 351,523 -26,650 0.20% 7,955,439
2010-04-01 2010-03-30 22.064 378,173 +635 0.22% 8,344,005
2010-03-31 2010-03-29 20.992 377,538 +15,863 0.22% 7,925,394
2010-03-26 2010-03-24 21.181 361,675 -160,533 0.21% 7,660,793
2010-03-25 2010-03-23 20.740 522,208 -318,528 0.30% 10,830,672
2010-03-24 2010-03-22 20.299 840,736 -364,214 0.49% 17,065,990
2010-03-23 2010-03-19 20.299 1,204,950 -228,426 0.70% 24,459,123
2010-03-22 2010-03-18 20.393 1,433,376 -72,970 0.83% 29,231,452
2010-03-19 2010-03-17 20.425 1,506,346 -304,569 0.88% 30,767,041
2010-03-18 2010-03-16 20.299 1,810,915 -45,050 1.05% 36,759,527
2010-03-17 2010-03-15 20.299 1,855,965 -136,422 1.08% 37,673,991
2010-03-16 2010-03-12 20.456 1,992,387 -319,797 1.16% 40,757,203
2010-03-15 2010-03-11 20.267 2,312,184 -341,371 1.35% 46,861,841
2010-03-12 2010-03-10 20.393 2,653,555 -34,264 1.55% 54,115,086
2010-03-11 2010-03-09 20.015 2,687,819 -125,000 1.57% 53,797,207
2010-03-10 2010-03-08 19.763 2,812,819 -145,304 1.64% 55,589,825
2010-03-09 2010-03-05 19.511 2,958,123 -26,016 1.72% 57,715,553
2010-03-08 2010-03-04 19.542 2,984,139 -22,842 1.74% 58,317,207
2010-03-05 2010-03-03 19.479 3,006,981 -22,208 1.75% 58,574,035
2010-03-04 2010-03-02 19.542 3,029,189 -15,229 1.76% 59,197,592
2010-03-03 2010-03-01 19.479 3,044,418 -9,518 1.77% 59,303,283
2010-03-02 2010-02-26 19.353 3,053,936 -3,807 1.78% 59,103,648
2010-02-25 2010-02-23 19.542 3,057,743 -31,726 1.78% 59,755,606
2010-02-24 2010-02-22 19.637 3,089,469 -19,670 1.80% 60,667,747
2010-02-23 2010-02-19 19.448 3,109,139 -48,858 1.81% 60,466,006
2010-02-22 2010-02-18 19.668 3,157,997 -65,355 1.84% 62,112,968
2010-02-19 2010-02-17 19.732 3,223,352 -83,122 1.88% 63,601,601
2010-02-18 2010-02-12 19.732 3,306,474 -65,355 1.93% 65,241,724
2010-02-17 2010-02-11 19.542 3,371,829 -64,087 1.96% 65,893,597
2010-02-11 2010-02-09 19.668 3,435,916 -12,055 2.00% 67,579,210
2010-02-10 2010-02-08 19.668 3,447,971 -2,538 2.01% 67,816,313
2010-02-09 2010-02-05 19.637 3,450,509 -8,884 2.01% 67,757,472
2010-02-08 2010-02-04 19.858 3,459,393 -64,721 2.02% 68,695,206
2010-02-05 2010-02-03 19.700 3,524,114 -8,248 2.05% 69,425,009
2010-02-04 2010-02-02 19.479 3,532,362 +4,441 2.06% 68,808,115
2010-02-03 2010-02-01 19.385 3,527,921 +6,346 2.06% 68,388,007
2010-02-02 2010-01-29 19.511 3,521,575 +3,172 2.05% 68,708,991
2010-01-28 2010-01-26 19.858 3,518,403 -30,457 2.05% 69,867,003
2010-01-27 2010-01-25 20.173 3,548,860 -9,517 2.07% 71,590,406
2010-01-26 2010-01-22 20.299 3,558,377 -6,980 2.08% 72,231,030
2010-01-25 2010-01-21 20.425 3,565,357 -21,574 2.08% 72,822,236
2010-01-22 2010-01-20 20.646 3,586,931 -3,172 2.09% 74,054,304
2010-01-21 2010-01-19 20.583 3,590,103 -110,407 2.09% 73,893,472
2010-01-20 2010-01-18 20.709 3,700,510 -265,228 2.16% 76,632,489
2010-01-19 2010-01-15 20.803 3,965,738 -122,462 2.31% 82,499,998
2010-01-18 2010-01-14 20.803 4,088,200 -138,960 2.38% 85,047,598
2010-01-14 2010-01-12 21.276 4,227,160 -62,817 2.47% 89,937,009
2010-01-13 2010-01-11 21.118 4,289,977 +3,702,413 2.50% 90,597,403
2010-01-12 2010-01-08 20.520 587,564 -356,599 0.34% 12,056,525
2010-01-11 2010-01-07 20.425 944,163 -436,548 0.55% 19,284,481
2010-01-08 2010-01-06 20.267 1,380,711 -199,239 0.81% 27,983,352
2010-01-07 2010-01-05 20.173 1,579,950 -123,097 0.92% 31,871,999
2010-01-06 2010-01-04 20.173 1,703,047 +1,205,585 0.99% 34,355,209
2009-12-30 2009-12-28 20.141 497,462 +634 0.29% 10,019,516
2009-12-23 2009-12-21 19.668 496,828 -2,538 0.29% 9,771,846
2009-12-22 2009-12-18 19.637 499,366 +2,538 0.29% 9,806,025
2009-12-21 2009-12-17 19.858 496,828 -7,614 0.29% 9,865,807
2009-12-18 2009-12-16 20.047 504,442 -8,883 0.29% 10,112,402
2009-12-17 2009-12-15 20.330 513,325 -635 0.30% 10,436,097
2009-12-16 2009-12-14 20.362 513,960 +1,269 0.30% 10,465,207
2009-12-15 2009-12-11 20.488 512,691 +13,325 0.30% 10,504,008
2009-12-14 2009-12-10 21.251 499,366 -45,685 0.29% 10,612,252
2009-12-11 2009-12-09 21.155 545,051 -34,977 0.32% 11,530,634
2009-12-10 2009-12-08 21.187 580,028 -1,869 0.35% 12,289,197
2009-12-09 2009-12-07 21.284 581,897 +1,246 0.35% 12,384,836
2009-12-08 2009-12-04 21.187 580,651 +3,115 0.35% 12,302,397
2009-12-07 2009-12-03 21.284 577,536 +64,794 0.34% 12,292,018
2009-12-04 2009-12-02 20.545 512,742 +32,396 0.31% 10,534,392
2009-12-01 2009-11-27 20.417 480,346 -8,099 0.29% 9,807,129
2009-11-30 2009-11-26 19.582 488,445 +19,937 0.29% 9,564,805
2009-11-20 2009-11-18 17.977 468,508 +31,151 0.28% 8,422,396
2009-11-19 2009-11-17 17.913 437,357 +3,115 0.26% 7,834,313
2009-11-12 2009-11-10 17.849 434,242 +1,246 0.26% 7,750,634
2009-11-05 2009-11-03 17.399 432,996 -2,492 0.26% 7,533,795
2009-10-30 2009-10-28 17.046 435,488 +3,115 0.26% 7,423,374
2009-10-29 2009-10-27 17.335 432,373 +3,115 0.26% 7,495,195
2009-10-28 2009-10-23 17.592 429,258 -4,361 0.26% 7,551,436
2009-10-22 2009-10-20 15.955 433,619 -6,230 0.26% 6,918,235
2009-10-20 2009-10-16 15.409 439,849 +9,345 0.26% 6,777,593
2009-10-02 2009-09-29 14.606 430,504 +3,115 0.26% 6,288,097
2009-09-21 2009-09-17 14.799 427,389 +3,738 0.26% 6,324,918
2009-09-18 2009-09-16 14.510 423,651 +3,115 0.25% 6,147,199
2009-09-14 2009-09-10 15.120 420,536 -1,246 0.25% 6,358,500
2009-09-07 2009-09-03 15.281 421,782 -1,246 0.25% 6,445,040
2009-09-04 2009-09-02 14.574 423,028 +1,246 0.25% 6,165,319
2009-08-26 2009-08-24 14.285 421,782 +10,840 0.25% 6,025,300
2009-08-25 2009-08-21 14.093 410,942 +3,116 0.25% 5,791,295
2009-08-21 2009-08-19 14.189 407,826 +5,607 0.24% 5,786,658
2009-08-20 2009-08-18 14.703 402,219 +6,230 0.24% 5,913,692
2009-08-19 2009-08-17 14.574 395,989 +12,460 0.24% 5,771,246
2009-08-18 2009-08-14 16.199 383,529 -2,492 0.23% 6,212,822
2009-08-17 2009-08-13 15.833 386,021 +22,494 0.23% 6,111,947
2009-08-14 2009-08-12 15.800 363,527 +601 0.23% 5,743,703
2009-08-13 2009-08-11 15.900 362,926 +2,406 0.22% 5,770,424
2009-08-10 2009-08-06 14.968 360,520 -6,013 0.22% 5,396,393
2009-08-03 2009-07-30 14.037 366,533 -2,405 0.23% 5,145,022
2009-07-27 2009-07-23 14.469 368,938 -1,203 0.23% 5,338,317
2009-07-24 2009-07-22 14.536 370,141 +3,608 0.23% 5,380,348
2009-07-23 2009-07-21 14.469 366,533 -7,817 0.23% 5,303,518
2009-07-22 2009-07-20 14.469 374,350 -9,019 0.23% 5,416,626
2009-07-21 2009-07-17 14.137 383,369 +7,817 0.24% 5,419,605
2009-07-20 2009-07-16 13.837 375,552 -601 0.23% 5,196,670
2009-07-17 2009-07-15 14.004 376,153 -6,013 0.23% 5,267,546
2009-07-15 2009-07-13 14.237 382,166 -3,006 0.24% 5,440,734
2009-07-13 2009-07-09 14.170 385,172 +601 0.24% 5,457,906
2009-07-09 2009-07-07 14.469 384,571 -9,019 0.24% 5,564,517
2009-07-06 2009-07-02 13.937 393,590 +34,272 0.24% 5,485,545
2009-07-02 2009-06-29 12.507 359,318 +3,006 0.22% 4,493,953
2009-06-22 2009-06-18 11.742 356,312 -7,215 0.22% 4,183,761
2009-06-12 2009-06-10 12.640 363,527 -13,829 0.23% 4,594,963
2009-06-11 2009-06-09 12.474 377,356 -3,006 0.23% 4,707,001
2009-06-03 2009-06-01 12.174 380,362 -1,203 0.24% 4,630,628
2009-06-02 2009-05-29 11.642 381,565 -4,810 0.24% 4,442,202
2009-06-01 2009-05-27 11.476 386,375 +4,209 0.24% 4,433,940
2009-05-19 2009-05-15 11.442 382,166 -3,006 0.24% 4,372,927
2009-05-13 2009-05-11 11.409 385,172 -9,019 0.24% 4,394,511
2009-05-12 2009-05-08 10.644 394,191 +8,417 0.24% 4,195,835
2009-05-11 2009-05-07 10.145 385,774 +1,203 0.24% 3,913,763
2009-05-08 2009-05-06 9.846 384,571 -8,418 0.24% 3,786,430
2009-05-07 2009-05-05 9.680 392,989 +5,411 0.24% 3,803,953
2009-05-05 2009-04-30 9.314 387,578 +1,203 0.24% 3,609,764
2009-04-30 2009-04-28 8.914 386,375 +15,032 0.24% 3,444,336
2009-04-15 2009-04-09 8.482 371,343 -1,203 0.23% 3,149,758
2009-04-08 2009-04-06 8.382 372,546 -1,804 0.23% 3,122,786
2009-03-26 2009-03-24 7.950 374,350 +18,038 0.23% 2,976,031
2009-03-25 2009-03-23 7.584 356,312 -120,253 0.22% 2,702,259
2009-03-12 2009-03-10 6.919 476,565 -15,032 0.29% 3,297,214
2009-03-10 2009-03-06 7.451 491,597 -29,462 0.30% 3,662,849
2009-03-04 2009-03-02 6.985 521,059 +3,006 0.32% 3,639,719
2009-02-25 2009-02-23 7.418 518,053 +6,614 0.32% 3,842,738
2009-02-24 2009-02-20 7.684 511,439 +43,893 0.32% 3,929,774
2009-02-23 2009-02-19 7.750 467,546 +21,645 0.29% 3,623,614
2009-02-19 2009-02-17 7.650 445,901 -10,221 0.28% 3,411,364
2009-02-18 2009-02-16 7.551 456,122 +33,070 0.28% 3,444,043
2009-02-17 2009-02-13 7.551 423,052 -1,203 0.26% 3,194,341
2009-02-16 2009-02-12 7.318 424,255 +6,013 0.26% 3,104,641
2009-02-09 2009-02-05 6.919 418,242 +2,405 0.26% 2,893,695
2009-02-03 2009-01-30 6.719 415,837 +1,202 0.26% 2,794,063
2009-01-29 2009-01-22 6.586 414,635 -10,462 0.26% 2,730,819
2009-01-21 2009-01-19 7.052 425,097 -3,006 0.26% 2,997,682
2009-01-09 2009-01-07 7.650 428,103 +6,013 0.26% 3,275,200
2009-01-06 2009-01-02 7.085 422,090 +6,012 0.26% 2,990,518
2009-01-02 2008-12-29 6.985 416,078 +60,127 0.26% 2,906,403
2008-12-19 2008-12-17 7.650 355,951 -6,012 0.22% 2,723,201
2008-12-18 2008-12-16 7.860 361,963 -9,020 0.22% 2,844,939
2008-12-17 2008-12-15 7.998 370,983 +13,017 0.23% 2,966,989
2008-12-15 2008-12-11 8.101 357,966 +19,146 0.23% 2,899,903
2008-12-12 2008-12-10 7.756 338,820 +5,802 0.22% 2,628,000
2008-12-11 2008-12-09 7.584 333,018 -11,604 0.21% 2,525,598
2008-12-09 2008-12-05 7.515 344,622 -1,740 0.22% 2,589,843
2008-12-08 2008-12-04 7.412 346,362 +14,504 0.22% 2,567,099
2008-11-28 2008-11-26 7.239 331,858 +5,802 0.21% 2,402,401
2008-11-20 2008-11-18 7.756 326,056 +8,702 0.21% 2,528,999
2008-11-14 2008-11-12 8.204 317,354 +14,505 0.20% 2,603,723
2008-11-13 2008-11-11 8.101 302,849 +14,504 0.19% 2,453,397
2008-11-06 2008-11-04 7.239 288,345 +6,962 0.18% 2,087,400
2008-10-29 2008-10-27 6.205 281,383 -4,641 0.18% 1,746,000
2008-10-24 2008-10-22 7.377 286,024 -2,901 0.18% 2,110,037
2008-10-23 2008-10-21 7.308 288,925 -8,123 0.18% 2,111,518
2008-10-20 2008-10-16 9.411 297,048 -2,900 0.19% 2,795,524
2008-10-08 2008-10-03 11.031 299,948 +4,641 0.19% 3,308,795
2008-10-06 2008-10-02 11.514 295,307 +2,901 0.19% 3,400,119
2008-10-02 2008-09-29 11.341 292,406 -580 0.19% 3,316,317
2008-09-29 2008-09-25 12.410 292,986 -11,604 0.19% 3,635,995
2008-09-23 2008-09-19 13.169 304,590 -20,306 0.19% 4,011,002
2008-09-16 2008-09-11 14.823 324,896 -2,321 0.21% 4,816,003
2008-09-02 2008-08-29 15.961 327,217 +11,310 0.21% 5,222,675
2008-07-04 2008-07-02 18.567 315,907 -1,120 0.21% 5,865,596
2008-07-03 2008-06-30 18.639 317,027 +1,120 0.21% 5,909,032
2008-06-20 2008-06-18 19.460 315,907 -560 0.21% 6,147,596
2008-06-17 2008-06-13 19.353 316,467 -140,030 0.21% 6,124,594
2008-06-06 2008-06-04 19.460 456,497 +2,801 0.30% 8,883,498
2008-06-05 2008-06-03 19.317 453,696 +5,601 0.30% 8,764,190
2008-06-04 2008-06-02 19.424 448,095 +560 0.30% 8,703,994
2008-06-03 2008-05-30 19.139 447,535 +2,240 0.30% 8,565,276
2008-05-30 2008-05-28 19.210 445,295 +5,601 0.30% 8,554,206
2008-05-27 2008-05-23 19.103 439,694 -2,800 0.29% 8,399,509
2008-05-26 2008-05-22 19.067 442,494 +3,361 0.29% 8,437,198
2008-05-14 2008-05-09 19.282 439,133 +560 0.29% 8,467,192
2008-05-07 2008-05-05 19.532 438,573 -560 0.29% 8,566,015
2008-05-05 2008-04-30 19.567 439,133 -90,180 0.29% 8,592,632
2008-05-02 2008-04-29 19.710 529,313 -5,041 0.35% 10,432,808
2008-04-30 2008-04-28 19.639 534,354 -2,240 0.35% 10,494,007
2008-04-23 2008-04-21 20.174 536,594 +560 0.39% 10,825,397
2008-04-22 2008-04-18 20.210 536,034 -28,006 0.39% 10,833,240
2008-04-14 2008-04-10 21.067 564,040 +40,329 0.41% 11,882,601
2008-04-09 2008-04-07 20.674 523,711 +2,240 0.38% 10,827,292
2008-04-02 2008-03-31 20.496 521,471 -3,361 0.38% 10,687,882
2008-03-19 2008-03-17 21.245 524,832 +45,370 0.38% 11,150,308
2008-03-18 2008-03-14 20.888 479,462 +5,601 0.35% 10,015,201
2008-02-27 2008-02-25 19.710 473,861 -1,680 0.35% 9,339,844
2008-02-26 2008-02-22 19.639 475,541 -1,680 0.35% 9,338,997
2008-02-22 2008-02-20 19.603 477,221 -561 0.35% 9,354,950
2008-02-21 2008-02-19 19.496 477,782 -4,481 0.35% 9,314,767
2008-02-12 2008-02-06 19.282 482,263 +33,047 0.35% 9,298,808
2008-02-04 2008-01-31 18.603 449,216 +22,965 0.33% 8,356,849
2008-01-28 2008-01-24 18.853 426,251 -2,218,071 0.31% 8,036,166
2008-01-25 2008-01-23 18.853 2,644,322 +1,680 1.94% 49,853,752
2008-01-24 2008-01-22 19.639 2,642,642 +766,243 1.94% 51,897,999
2008-01-23 2008-01-21 19.746 1,876,399 +18,484 1.38% 37,050,998
2008-01-22 2008-01-18 20.067 1,857,915 +75,056 1.36% 37,283,077
2008-01-21 2008-01-17 20.139 1,782,859 +95,780 1.31% 35,904,236
2008-01-18 2008-01-16 19.889 1,687,079 +244,212 1.24% 33,553,684
2008-01-17 2008-01-15 20.353 1,442,867 +42,569 1.06% 29,366,402
2008-01-16 2008-01-14 20.281 1,400,298 +6,722 1.03% 28,400,004
2008-01-15 2008-01-11 20.210 1,393,576 +179,798 1.02% 28,164,152
2008-01-14 2008-01-10 20.281 1,213,778 +1,120 0.89% 24,617,117
2008-01-11 2008-01-09 20.281 1,212,658 +28,566 0.89% 24,594,402
2008-01-10 2008-01-08 20.603 1,184,092 +21,845 0.87% 24,395,563
2008-01-09 2008-01-07 20.353 1,162,247 +71,695 0.85% 23,654,996
2008-01-08 2008-01-04 20.353 1,090,552 +57,132 0.80% 22,195,801
2008-01-07 2008-01-03 19.960 1,033,420 +44,810 0.76% 20,627,104
2008-01-04 2008-01-02 20.139 988,610 +8,402 0.73% 19,909,195
2008-01-03 2007-12-31 20.067 980,208 +5,601 0.72% 19,669,990
2008-01-02 2007-12-27 20.210 974,607 +56,012 0.72% 19,696,794
2007-12-28 2007-12-24 20.424 918,595 +39,208 0.67% 18,761,592
2007-12-27 2007-12-20 19.496 879,387 -5,601 0.65% 17,144,399
2007-12-21 2007-12-19 19.103 884,988 +162,994 0.65% 16,905,996
2007-12-20 2007-12-18 19.824 721,994 +68,895 0.53% 14,312,727
2007-12-19 2007-12-17 19.751 653,099 +25,730 0.48% 12,899,449
2007-12-18 2007-12-14 20.369 627,369 +89,074 0.47% 12,779,192
2007-12-17 2007-12-13 20.006 538,295 +119,865 0.40% 10,768,999
2007-12-14 2007-12-12 19.715 418,430 +53,885 0.31% 8,249,249
2007-12-11 2007-12-07 19.715 364,545 +2,199 0.27% 7,186,919
2007-12-10 2007-12-06 20.115 362,346 -2,749 0.27% 7,288,546
2007-12-05 2007-12-03 20.624 365,095 +2,749 0.27% 7,529,762
2007-12-03 2007-11-29 19.060 362,346 -2,749 0.27% 6,906,326
2007-11-22 2007-11-20 18.551 365,095 -1,100 0.27% 6,772,802
2007-11-05 2007-11-01 18.551 366,195 +2,750 0.27% 6,793,208
2007-10-31 2007-10-29 18.478 363,445 +1,099 0.27% 6,715,753
2007-10-29 2007-10-25 18.514 362,346 -2,199 0.27% 6,708,626
2007-10-16 2007-10-12 18.624 364,545 -2,749 0.27% 6,789,119
2007-10-04 2007-10-02 18.369 367,294 +2,749 0.27% 6,746,795
2007-10-03 2007-09-28 18.624 364,545 +6,598 0.27% 6,789,119
2007-09-25 2007-09-21 18.733 357,947 +4,399 0.27% 6,705,301
2007-09-21 2007-09-19 18.733 353,548 -5,499 0.26% 6,622,896
2007-09-19 2007-09-17 18.660 359,047 +1,100 0.27% 6,699,787
2007-09-13 2007-09-11 19.642 357,947 -1,649 0.27% 7,030,801
2007-09-10 2007-09-06 19.678 359,596 +3,299 0.27% 7,076,271
2007-09-07 2007-09-05 19.278 356,297 -1,650 0.27% 6,868,792
2007-08-30 2007-08-28 18.551 357,947 +3,299 0.27% 6,640,201
2007-08-29 2007-08-27 18.878 354,648 -5,498 0.27% 6,695,102
2007-08-27 2007-08-23 18.812 360,146 +8,474 0.27% 6,774,904
2007-08-24 2007-08-22 18.625 351,672 -2,148 0.27% 6,549,995
2007-08-21 2007-08-17 17.880 353,820 -1,074 0.27% 6,326,402
2007-08-20 2007-08-16 18.625 354,894 -27,382 0.27% 6,610,005
2007-08-13 2007-08-09 19.296 382,276 -537 0.29% 7,376,323
2007-08-10 2007-08-08 19.035 382,813 +537 0.29% 7,286,865
2007-08-09 2007-08-07 18.961 382,276 +4,832 0.29% 7,248,163
2007-08-07 2007-08-03 20.115 377,444 -2,147 0.29% 7,592,406
2007-08-06 2007-08-02 19.817 379,591 -537 0.29% 7,522,474
2007-08-01 2007-07-30 20.339 380,128 -2,685 0.29% 7,731,356
2007-07-31 2007-07-27 20.488 382,813 +537 0.29% 7,843,005
2007-07-26 2007-07-24 21.233 382,276 -6,443 0.29% 8,116,804
2007-07-20 2007-07-18 21.270 388,719 -9,127 0.30% 8,268,087
2007-07-19 2007-07-17 21.270 397,846 +13,959 0.31% 8,462,219
2007-07-18 2007-07-16 21.158 383,887 -5,369 0.29% 8,122,410
2007-07-11 2007-07-09 21.233 389,256 -2,684 0.30% 8,265,009
2007-07-10 2007-07-06 20.823 391,940 -6,980 0.30% 8,161,398
2007-07-09 2007-07-05 20.823 398,920 -1,611 0.31% 8,306,743
2007-07-06 2007-07-04 20.153 400,531 -18,791 0.31% 8,071,728
2007-07-05 2007-07-03 21.233 419,322 +2,684 0.32% 8,903,395
2007-07-04 2007-06-29 21.643 416,638 +25,772 0.32% 9,017,126
2007-06-27 2007-06-25 21.643 390,866 -13,423 0.30% 8,459,353
2007-06-26 2007-06-22 22.015 404,289 0.31% 8,900,462

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top