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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.270 412,318 +0 0.04% 523,644
2025-10-13 2025-10-09 1.390 412,318 +0 0.04% 573,122
2025-10-10 2025-10-08 1.390 412,318 +0 0.04% 573,122
2025-10-09 2025-10-06 1.390 412,318 +0 0.04% 573,122
2025-10-08 2025-10-03 1.180 412,318 +0 0.04% 486,535
2025-10-06 2025-10-02 1.170 412,318 +0 0.04% 482,412
2025-10-03 2025-09-30 1.110 412,318 +5,000 0.04% 457,673
2025-09-23 2025-09-19 0.960 407,318 +3,000 0.04% 391,025
2025-09-22 2025-09-18 0.980 404,318 +2,000 0.04% 396,232
2025-09-19 2025-09-17 0.950 402,318 -31,000 0.04% 382,202
2025-09-18 2025-09-16 0.930 433,318 +10,000 0.04% 402,986
2025-09-05 2025-09-03 0.890 423,318 -1,000 0.04% 376,753
2025-08-25 2025-08-21 0.780 424,318 +6,000 0.04% 330,968
2025-08-21 2025-08-19 0.730 418,318 -1,000 0.04% 305,372
2025-07-22 2025-07-18 0.690 419,318 -170,000 0.04% 289,329
2025-07-17 2025-07-15 0.850 589,318 -3,000 0.05% 500,920
2025-07-16 2025-07-14 0.810 592,318 -40,000 0.05% 479,778
2025-07-14 2025-07-10 0.690 632,318 +143,000 0.06% 436,299
2025-07-09 2025-07-07 0.435 489,318 +3,000 0.04% 212,853
2025-01-02 2024-12-27 0.520 486,318 -193,000 0.04% 252,885
2024-12-23 2024-12-19 0.530 679,318 -5,000 0.06% 360,039
2024-12-20 2024-12-18 0.520 684,318 -57,000 0.06% 355,845
2024-12-11 2024-12-09 0.540 741,318 -255,000 0.07% 400,312
2024-10-10 2024-10-08 0.510 996,318 +15,000 0.09% 508,122
2024-10-08 2024-10-04 0.590 981,318 +15,000 0.09% 578,978
2024-10-07 2024-10-03 0.580 966,318 -73,000 0.09% 560,464
2024-10-04 2024-10-02 0.610 1,039,318 +581,000 0.09% 633,984
2024-10-03 2024-09-30 0.330 458,318 +3,000 0.04% 151,245
2024-03-26 2024-03-22 0.300 455,318 -1,000 0.04% 136,595
2024-01-29 2024-01-25 0.315 456,318 +1,000 0.04% 143,740
2022-11-11 2022-11-09 1.190 455,318 +12,000 0.04% 541,828
2022-07-06 2022-07-04 2.191 443,318 +16,335 0.04% 971,187
2022-06-16 2022-06-14 2.139 426,983 -963 0.04% 913,235
2022-04-19 2022-04-13 1.775 427,946 -77 0.04% 759,784
2022-01-14 2022-01-12 3.271 428,023 -7,224 0.04% 1,399,853
2022-01-04 2021-12-31 5.015 435,247 -963 0.04% 2,182,668
2021-12-30 2021-12-28 3.082 436,210 -2,408 0.04% 1,344,438
2021-12-29 2021-12-24 3.044 438,618 -78,329 0.04% 1,334,961
2021-12-28 2021-12-22 2.812 516,947 +25,957 0.04% 1,453,865
2021-12-16 2021-12-14 3.198 490,990 +2,596 0.04% 1,570,023
2021-12-15 2021-12-13 3.621 488,394 -14,536 0.04% 1,768,696
2021-12-14 2021-12-10 2.774 502,930 -25,956 0.04% 1,395,067
2021-12-09 2021-12-07 2.735 528,886 +25,956 0.04% 1,446,690
2021-11-10 2021-11-08 3.313 502,930 -20,246 0.04% 1,666,330
2021-11-05 2021-11-03 3.313 523,176 -519 0.04% 1,733,410
2021-10-29 2021-10-27 3.352 523,695 +7,008 0.04% 1,755,306
2021-10-27 2021-10-25 3.429 516,687 +10,383 0.04% 1,771,629
2021-10-11 2021-10-07 3.544 506,304 +14,535 0.04% 1,794,545
2021-09-27 2021-09-23 3.776 491,769 -519 0.04% 1,856,703
2021-09-15 2021-09-13 3.776 492,288 -3,115 0.04% 1,858,662
2021-09-06 2021-09-02 3.814 495,403 -1,297 0.04% 1,889,509
2021-08-25 2021-08-23 3.814 496,700 +519 0.04% 1,894,456
2021-08-24 2021-08-20 3.737 496,181 -260 0.04% 1,854,245
2021-08-16 2021-08-12 3.891 496,441 +260 0.04% 1,931,720
2021-08-11 2021-08-09 3.814 496,181 +4,931 0.04% 1,892,476
2021-07-06 2021-07-02 3.570 491,250 -17,678 0.04% 1,753,778
2021-06-18 2021-06-16 3.607 508,928 +26,890 0.04% 1,835,815
2021-06-11 2021-06-09 3.682 482,038 -9,680 0.04% 1,774,669
2021-05-26 2021-05-24 3.644 491,718 +9,680 0.04% 1,792,021
2021-05-24 2021-05-20 3.793 482,038 -53,781 0.04% 1,828,447
2021-05-18 2021-05-14 3.756 535,819 +80,672 0.04% 2,012,521
2021-05-17 2021-05-13 3.682 455,147 +26,890 0.04% 1,675,667
2021-05-12 2021-05-10 3.793 428,257 +26,891 0.03% 1,624,447
2021-05-10 2021-05-06 3.830 401,366 -26,891 0.03% 1,537,371
2021-05-07 2021-05-05 3.979 428,257 +50,286 0.03% 1,704,077
2021-05-06 2021-05-04 3.942 377,971 +26,890 0.03% 1,489,928
2021-04-23 2021-04-21 3.979 351,081 -27,428 0.03% 1,396,986
2021-04-22 2021-04-20 3.979 378,509 +81,209 0.03% 1,506,124
2021-04-07 2021-03-31 3.942 297,300 +40,336 0.02% 1,171,930
2021-03-30 2021-03-26 3.979 256,964 -24,202 0.02% 1,022,485
2021-03-25 2021-03-23 4.053 281,166 +13,446 0.02% 1,139,699
2021-03-24 2021-03-22 4.202 267,720 +20,974 0.02% 1,125,020
2021-03-19 2021-03-17 4.202 246,746 -10,756 0.02% 1,036,882
2021-03-12 2021-03-10 4.016 257,502 +51,630 0.02% 1,034,202
2021-03-10 2021-03-08 4.388 205,872 +1,344 0.02% 903,400
2021-03-08 2021-03-04 4.574 204,528 +1,076 0.02% 935,532
2021-03-05 2021-03-03 4.648 203,452 -5,378 0.02% 945,742
2021-03-04 2021-03-02 4.574 208,830 -4,840 0.02% 955,210
2021-03-03 2021-03-01 5.355 213,670 +10,756 0.02% 1,144,213
2021-03-02 2021-02-26 5.727 202,914 +807 0.02% 1,162,074
2021-02-26 2021-02-24 6.433 202,107 -50,555 0.02% 1,300,254
2021-02-25 2021-02-23 6.359 252,662 +4,303 0.02% 1,606,708
2021-02-24 2021-02-22 5.950 248,359 -5,378 0.02% 1,477,749
2021-02-22 2021-02-18 5.690 253,737 -63,193 0.02% 1,443,697
2021-02-19 2021-02-17 4.388 316,930 +538 0.02% 1,390,741
2021-02-18 2021-02-16 4.277 316,392 +10,756 0.02% 1,353,082
2021-02-05 2021-02-03 4.091 305,636 -1,344 0.02% 1,250,253
2021-02-01 2021-01-28 4.165 306,980 +26,890 0.02% 1,278,583
2021-01-27 2021-01-25 4.388 280,090 +16,134 0.02% 1,229,081
2021-01-26 2021-01-22 4.425 263,956 +1,614 0.02% 1,168,098
2021-01-22 2021-01-20 4.202 262,342 +6,722 0.02% 1,102,420
2021-01-21 2021-01-19 4.165 255,620 +16,135 0.02% 1,064,667
2021-01-19 2021-01-15 4.239 239,485 +10,756 0.02% 1,015,276
2021-01-08 2021-01-06 4.686 228,729 -5,378 0.02% 1,071,748
2020-12-30 2020-12-28 4.686 234,107 +1,344 0.02% 1,096,947
2020-12-28 2020-12-22 4.128 232,763 +5,378 0.02% 960,811
2020-12-08 2020-12-04 4.314 227,385 +10,757 0.02% 980,891
2020-09-10 2020-09-08 6.285 216,628 -9,143 0.02% 1,361,451
2020-09-09 2020-09-07 6.805 225,771 -16,403 0.02% 1,536,456
2020-07-06 2020-07-02 5.680 242,174 -5,166 0.02% 1,375,581
2020-06-30 2020-06-26 5.971 247,340 -2,747 0.02% 1,476,972
2020-06-22 2020-06-18 6.226 250,087 -9,887 0.02% 1,557,117
2020-06-17 2020-06-15 6.190 259,974 -549 0.02% 1,609,211
2020-06-05 2020-06-03 6.117 260,523 -8,239 0.02% 1,593,637
2020-06-03 2020-06-01 5.826 268,762 -13,732 0.02% 1,565,748
2020-06-02 2020-05-29 5.462 282,494 -26,091 0.02% 1,542,889
2020-06-01 2020-05-28 5.243 308,585 -17,028 0.02% 1,617,973
2020-04-01 2020-03-30 4.988 325,613 -2,746 0.02% 1,624,263
2020-03-23 2020-03-19 4.333 328,359 -1,923 0.03% 1,422,755
2020-01-09 2020-01-07 4.843 330,282 -18,676 0.03% 1,599,450
2020-01-08 2020-01-06 4.843 348,958 -16,478 0.03% 1,689,892
2020-01-07 2020-01-03 5.098 365,436 -5,493 0.03% 1,862,831
2019-10-16 2019-10-14 5.826 370,929 +7,141 0.03% 2,160,951
2019-08-12 2019-08-08 6.263 363,788 +2,197 0.03% 2,278,300
2019-08-06 2019-08-02 6.845 361,591 -11,535 0.03% 2,475,196
2019-08-05 2019-08-01 6.918 373,126 -1,373 0.03% 2,581,328
2019-07-03 2019-06-28 7.173 374,499 -3,822 0.03% 2,686,140
2019-04-24 2019-04-18 10.272 378,321 +2,775 0.03% 3,886,246
2019-04-02 2019-03-29 10.272 375,546 -5,549 0.03% 3,857,740
2019-03-19 2019-03-15 10.092 381,095 -19,421 0.03% 3,846,062
2019-03-07 2019-03-05 10.633 400,516 -8,323 0.03% 4,258,600
2019-03-01 2019-02-27 10.993 408,839 +38,287 0.03% 4,494,456
2019-02-27 2019-02-25 10.993 370,552 +8,323 0.03% 4,073,559
2019-02-26 2019-02-22 10.993 362,229 +555 0.03% 3,982,062
2019-02-15 2019-02-13 11.173 361,674 +19,421 0.03% 4,041,141
2019-02-01 2019-01-30 11.173 342,253 -1,665 0.03% 3,824,141
2019-01-29 2019-01-25 10.813 343,918 +1,665 0.03% 3,718,786
2019-01-15 2019-01-11 11.714 342,253 -1,387 0.03% 4,009,180
2018-12-12 2018-12-10 10.813 343,640 -2,497 0.03% 3,715,780
2018-12-06 2018-12-04 10.453 346,137 -36,900 0.03% 3,618,020
2018-11-16 2018-11-14 10.633 383,037 -278 0.03% 4,072,750
2018-11-08 2018-11-06 10.813 383,315 +278 0.03% 4,144,785
2018-10-23 2018-10-19 12.255 383,037 -27,745 0.03% 4,694,017
2018-10-22 2018-10-18 12.795 410,782 -5,548 0.03% 5,256,114
2018-10-19 2018-10-16 12.615 416,330 -55,489 0.03% 5,252,073
2018-10-16 2018-10-12 12.615 471,819 -138,722 0.04% 5,952,076
2018-10-12 2018-10-10 12.795 610,541 -278 0.05% 7,812,107
2018-10-11 2018-10-09 12.795 610,819 -13,872 0.05% 7,815,664
2018-08-27 2018-08-23 15.859 624,691 -23,860 0.05% 9,907,017
2018-08-14 2018-08-10 15.859 648,551 -1,942 0.05% 10,285,414
2018-07-31 2018-07-27 14.958 650,493 -4,162 0.05% 9,730,064
2018-07-12 2018-07-10 16.760 654,655 +1,388 0.05% 10,972,117
2018-06-22 2018-06-20 16.760 653,267 +1,942 0.05% 10,948,854
2018-06-04 2018-05-31 17.841 651,325 +832 0.05% 11,620,583
2018-05-29 2018-05-25 18.382 650,493 -1,942 0.05% 11,957,428
2018-05-25 2018-05-23 17.841 652,435 +3,052 0.05% 11,640,387
2018-05-23 2018-05-18 17.841 649,383 +2,774 0.05% 11,585,935
2018-05-16 2018-05-14 19.103 646,609 +20,531 0.05% 12,352,151
2018-05-14 2018-05-10 19.103 626,078 +1,942 0.05% 11,959,948
2018-05-07 2018-05-03 20.905 624,136 +4,162 0.05% 13,047,647
2018-05-02 2018-04-27 21.626 619,974 -81,291 0.05% 13,407,559
2018-04-06 2018-04-03 21.266 701,265 -1,942 0.06% 14,912,799
2018-03-12 2018-03-08 21.986 703,207 -5,272 0.06% 15,461,015
2018-02-28 2018-02-26 24.149 708,479 +4,162 0.06% 17,109,084
2018-02-21 2018-02-15 23.068 704,317 -6,104 0.06% 16,246,998
2018-02-14 2018-02-12 20.545 710,421 -4,439 0.06% 14,595,387
2018-02-13 2018-02-09 19.463 714,860 +1,942 0.06% 13,913,607
2018-02-12 2018-02-08 20.545 712,918 -2,774 0.06% 14,646,688
2018-02-09 2018-02-07 20.184 715,692 +277 0.06% 14,445,719
2018-02-08 2018-02-06 19.824 715,415 -2,774 0.06% 14,182,269
2018-02-06 2018-02-02 20.905 718,189 +13,872 0.06% 15,013,838
2018-02-05 2018-02-01 20.184 704,317 +13,872 0.06% 14,216,123
2018-01-30 2018-01-26 20.545 690,445 -27,786 0.05% 14,184,986
2018-01-24 2018-01-22 21.266 718,231 +59,651 0.06% 15,273,590
2018-01-23 2018-01-19 22.347 658,580 +138,721 0.05% 14,717,201
2018-01-22 2018-01-18 21.986 519,859 +27,745 0.04% 11,429,846
2018-01-19 2018-01-17 21.986 492,114 +2,774 0.04% 10,819,832
2018-01-08 2018-01-04 20.905 489,340 -3,607 0.04% 10,229,719
2018-01-05 2018-01-03 20.545 492,947 +7,769 0.04% 10,127,449
2018-01-04 2018-01-02 18.382 485,178 +555 0.04% 8,918,591
2017-12-29 2017-12-27 19.103 484,623 -138,722 0.04% 9,257,738
2017-12-28 2017-12-22 19.103 623,345 -187,552 0.05% 11,907,740
2017-12-01 2017-11-29 23.789 810,897 -2,775 0.06% 19,290,106
2017-11-30 2017-11-28 20.545 813,672 -2,774 0.06% 16,716,648
2017-11-17 2017-11-15 23.789 816,446 -2,774 0.06% 19,422,109
2017-11-13 2017-11-09 23.428 819,220 -4,481 0.06% 19,192,824
2017-11-10 2017-11-08 24.149 823,701 +8,323 0.06% 19,891,584
2017-11-09 2017-11-07 24.509 815,378 +8,323 0.06% 19,984,481
2017-11-08 2017-11-06 24.870 807,055 -11,097 0.06% 20,071,379
2017-11-07 2017-11-03 24.509 818,152 -1,942 0.06% 20,052,471
2017-11-06 2017-11-02 24.509 820,094 -5,549 0.06% 20,100,068
2017-11-03 2017-11-01 24.509 825,643 +5,549 0.07% 20,236,071
2017-11-02 2017-10-31 24.509 820,094 +27,744 0.06% 20,100,068
2017-10-31 2017-10-27 23.789 792,350 +7,491 0.06% 18,848,899
2017-10-24 2017-10-20 23.068 784,859 +2,774 0.06% 18,104,919
2017-10-18 2017-10-16 23.068 782,085 +11,653 0.06% 18,040,930
2017-10-17 2017-10-13 22.347 770,432 -5,549 0.06% 17,216,742
2017-10-16 2017-10-12 22.707 775,981 +11,653 0.06% 17,620,435
2017-10-13 2017-10-11 22.347 764,328 -1,665 0.06% 17,080,337
2017-10-12 2017-10-10 23.068 765,993 -38,287 0.06% 17,669,724
2017-10-11 2017-10-09 23.428 804,280 +5,826 0.06% 18,842,807
2017-10-10 2017-10-06 24.509 798,454 +38,287 0.06% 19,569,683
2017-10-06 2017-10-03 23.789 760,167 +2,775 0.06% 18,083,310
2017-10-04 2017-09-29 24.149 757,392 +11,653 0.06% 18,290,286
2017-09-29 2017-09-27 24.509 745,739 +97,105 0.06% 18,277,667
2017-09-28 2017-09-26 25.230 648,634 +117,359 0.05% 16,365,253
2017-09-27 2017-09-25 26.312 531,275 +73,800 0.04% 13,978,714
2017-09-26 2017-09-22 24.149 457,475 +324,609 0.04% 11,047,580
2017-09-22 2017-09-20 25.591 132,866 -87,950 0.01% 3,400,143
2017-09-21 2017-09-19 25.230 220,816 +122,630 0.02% 5,571,262
2017-09-20 2017-09-18 23.789 98,186 -731,896 0.01% 2,335,708
2017-09-19 2017-09-15 23.428 830,082 +37,177 0.07% 19,447,301
2017-09-18 2017-09-14 24.509 792,905 +10,820 0.06% 19,433,680
2017-09-15 2017-09-13 21.626 782,085 -31,073 0.06% 16,913,371
2017-09-14 2017-09-12 22.347 813,158 +37,177 0.06% 18,171,535
2017-09-13 2017-09-11 19.463 775,981 -24,970 0.06% 15,103,230
2017-09-12 2017-09-08 18.743 800,951 +1,387 0.06% 15,011,852
2017-09-11 2017-09-07 19.103 799,564 +278 0.06% 15,274,046
2017-09-08 2017-09-06 18.743 799,286 +24,138 0.06% 14,980,646
2017-09-07 2017-09-05 17.841 775,148 -145,104 0.06% 13,829,765
2017-09-06 2017-09-04 18.382 920,252 +138,167 0.07% 16,916,166
2017-09-05 2017-09-01 17.121 782,085 +1,943 0.06% 13,389,752
2017-09-04 2017-08-31 16.940 780,142 -222 0.06% 13,215,893
2017-09-01 2017-08-30 16.039 780,364 -97,106 0.06% 12,516,480
2017-08-31 2017-08-29 14.598 877,470 -172,570 0.07% 12,808,913
2017-08-21 2017-08-17 14.958 1,050,040 +5,549 0.08% 15,706,482
2017-07-31 2017-07-27 12.976 1,044,491 -6,104 0.08% 13,552,898
2017-07-25 2017-07-21 9.551 1,050,595 -1,942 0.08% 10,034,741
2017-07-24 2017-07-20 10.813 1,052,537 -1,387 0.08% 11,381,083
2017-07-06 2017-07-04 14.057 1,053,924 -58,541 0.08% 14,814,905
2017-06-30 2017-06-28 15.138 1,112,465 -21,363 0.09% 16,840,719
2017-06-27 2017-06-23 15.499 1,133,828 +2,220 0.09% 17,572,786
2017-06-09 2017-06-07 18.382 1,131,608 +1,387 0.09% 20,801,333
2017-06-08 2017-06-06 17.301 1,130,221 +2,220 0.09% 19,553,729
2017-06-02 2017-05-31 18.743 1,128,001 -6,104 0.09% 21,141,598
2017-05-31 2017-05-26 16.039 1,134,105 +8,323 0.09% 18,190,233
2017-05-29 2017-05-25 15.138 1,125,782 +18,311 0.22% 17,042,314
2017-05-26 2017-05-24 15.499 1,107,471 -11,652 0.21% 17,164,288
2017-05-24 2017-05-22 15.138 1,119,123 +69,361 0.21% 16,941,509
2017-05-23 2017-05-19 14.958 1,049,762 +69,361 0.20% 15,702,324
2017-05-22 2017-05-18 14.958 980,401 +83,233 0.19% 14,664,823
2017-05-19 2017-05-17 14.778 897,168 +108,758 0.17% 13,258,140
2017-05-18 2017-05-16 13.877 788,410 +162,859 0.15% 10,940,517
2017-05-17 2017-05-15 12.615 625,551 +28,022 0.12% 7,891,431
2017-05-16 2017-05-12 12.795 597,529 +27,744 0.11% 7,645,613
2017-05-15 2017-05-11 13.156 569,785 +55,489 0.11% 7,495,988
2017-05-12 2017-05-10 13.336 514,296 +55,489 0.10% 6,858,669
2017-05-05 2017-05-02 12.490 458,807 +4,994 0.09% 5,730,393
2017-05-04 2017-04-28 12.490 453,813 -70,038 0.09% 5,668,019
2017-04-28 2017-04-26 12.490 523,851 +1,922 0.09% 6,542,777
2017-04-24 2017-04-20 12.334 521,929 +2,242 0.09% 6,437,287
2017-04-21 2017-04-19 12.178 519,687 -129 0.09% 6,328,501
2017-04-20 2017-04-18 12.646 519,816 +12,811 0.09% 6,573,536
2017-04-19 2017-04-13 11.865 507,005 +3,203 0.09% 6,015,756
2017-04-18 2017-04-12 11.553 503,802 +9,607 0.09% 5,820,442
2017-04-13 2017-04-11 11.241 494,195 +7,687 0.08% 5,555,143
2017-04-12 2017-04-10 11.709 486,508 -3,203 0.08% 5,696,599
2017-04-11 2017-04-07 10.772 489,711 -1,921 0.08% 5,275,375
2017-04-10 2017-04-06 9.992 491,632 -16,014 0.08% 4,912,295
2017-04-05 2017-03-31 10.460 507,646 -80 0.09% 5,310,069
2017-03-29 2017-03-27 10.304 507,726 +321 0.09% 5,231,638
2017-03-23 2017-03-21 9.992 507,405 +6,085 0.09% 5,069,896
2017-03-22 2017-03-20 9.992 501,320 -337 0.09% 5,009,096
2017-03-20 2017-03-16 9.992 501,657 +321 0.09% 5,012,463
2017-03-17 2017-03-15 9.992 501,336 -25,942 0.09% 5,009,256
2017-03-13 2017-03-09 9.836 527,278 -111,451 0.09% 5,186,144
2017-03-09 2017-03-07 9.836 638,729 +2,562 0.11% 6,282,342
2017-03-08 2017-03-06 11.865 636,167 -15,052 0.11% 7,548,299
2017-03-07 2017-03-03 9.523 651,219 -15,052 0.11% 6,201,850
2017-03-03 2017-03-01 8.274 666,271 -321 0.12% 5,513,040
2017-03-02 2017-02-28 7.962 666,592 -230,588 0.12% 5,307,557
2017-03-01 2017-02-27 7.775 897,180 -48,808 0.16% 6,975,467
2017-02-24 2017-02-22 8.118 945,988 +644,470 0.17% 7,679,861
2017-02-23 2017-02-21 7.525 301,518 +47,398 0.05% 2,268,949
2017-02-22 2017-02-20 7.338 254,120 +94,446 0.04% 1,864,666
2017-02-20 2017-02-16 7.182 159,674 -13,451 0.03% 1,146,717
2017-02-17 2017-02-15 7.057 173,125 -5,445 0.03% 1,221,694
2017-02-16 2017-02-14 6.588 178,570 +3,843 0.03% 1,176,482
2017-02-14 2017-02-10 6.058 174,727 -13,130 0.03% 1,058,415
2017-02-10 2017-02-08 6.058 187,857 +7,045 0.03% 1,137,951
2017-02-08 2017-02-06 5.620 180,812 -32,026 0.03% 1,016,235
2017-01-11 2017-01-09 6.401 212,838 +6,405 0.04% 1,362,377
2017-01-10 2017-01-06 6.495 206,433 +2,563 0.04% 1,340,716
2017-01-09 2017-01-05 6.588 203,870 +3,202 0.04% 1,343,167
2017-01-06 2017-01-04 6.776 200,668 +10,889 0.04% 1,359,666
2016-12-21 2016-12-19 6.463 189,779 +1,922 0.04% 1,226,628
2016-12-07 2016-12-05 5.464 187,857 -8,007 0.04% 1,026,502
2016-11-24 2016-11-22 6.182 195,864 -99,601 0.04% 1,210,916
2016-11-21 2016-11-17 5.777 295,465 -4,804 0.06% 1,706,759
2016-11-15 2016-11-11 5.121 300,269 -32,027 0.06% 1,537,619
2016-11-14 2016-11-10 4.871 332,296 +16,014 0.07% 1,618,617
2016-11-10 2016-11-08 4.965 316,282 +17,934 0.06% 1,570,240
2016-11-09 2016-11-07 5.027 298,348 -1,921 0.06% 1,499,835
2016-11-08 2016-11-04 4.965 300,269 +16,653 0.06% 1,490,740
2016-11-01 2016-10-28 5.433 283,616 -3,523 0.06% 1,540,900
2016-10-19 2016-10-17 5.933 287,139 -14,411 0.06% 1,703,492
2016-10-17 2016-10-13 5.652 301,550 -4,804 0.06% 1,704,246
2016-10-14 2016-10-12 5.620 306,354 +19,215 0.06% 1,721,831
2016-10-13 2016-10-11 5.933 287,139 -46,438 0.06% 1,703,492
2016-10-11 2016-10-06 6.151 333,577 -131,627 0.07% 2,051,902
2016-10-05 2016-10-03 6.432 465,204 -23,380 0.09% 2,992,299
2016-10-03 2016-09-29 6.526 488,584 -154,686 0.10% 3,188,452
2016-09-29 2016-09-27 6.495 643,270 -718,989 0.13% 4,177,832
2016-09-28 2016-09-26 6.713 1,362,259 -187,353 0.27% 9,145,185
2016-09-27 2016-09-23 6.713 1,549,612 -31,706 0.31% 10,402,933
2016-09-15 2016-09-13 6.370 1,581,318 -320 0.31% 10,072,650
2016-09-13 2016-09-09 6.526 1,581,638 +32,026 0.31% 10,321,617
2016-09-09 2016-09-07 6.651 1,549,612 -13,451 0.31% 10,306,161
2016-08-30 2016-08-26 6.932 1,563,063 +1,601 0.31% 10,834,873
2016-08-26 2016-08-24 6.901 1,561,462 -16,013 0.31% 10,775,019
2016-08-25 2016-08-23 6.963 1,577,475 +16,013 0.31% 10,984,030
2016-08-19 2016-08-17 6.994 1,561,462 -204,968 0.31% 10,921,286
2016-08-17 2016-08-15 7.057 1,766,430 +12,811 0.35% 12,465,199
2016-08-05 2016-08-03 6.901 1,753,619 -43,556 0.35% 12,101,017
2016-08-01 2016-07-28 8.587 1,797,175 +40,033 0.36% 15,431,830
2016-07-29 2016-07-27 9.523 1,757,142 -159,491 0.35% 16,734,050
2016-07-28 2016-07-26 8.274 1,916,633 -371,504 0.39% 15,859,124
2016-07-27 2016-07-25 7.806 2,288,137 -14,411 0.46% 17,861,437
2016-07-12 2016-07-08 6.994 2,302,548 -3,844 0.51% 16,104,642
2016-07-05 2016-06-30 7.307 2,306,392 +43,236 0.51% 16,851,685
2016-06-28 2016-06-24 7.088 2,263,156 -98,321 0.50% 16,041,121
2016-06-23 2016-06-21 7.463 2,361,477 +17,935 0.52% 17,622,843
2016-06-22 2016-06-20 7.525 2,343,542 +3,843 0.51% 17,635,352
2016-06-20 2016-06-16 7.775 2,339,699 -28,503 0.51% 18,190,879
2016-06-16 2016-06-14 7.213 2,368,202 -43,556 0.52% 17,081,464
2016-06-15 2016-06-13 7.119 2,411,758 -48,039 0.53% 17,169,709
2016-06-13 2016-06-08 7.588 2,459,797 -65,974 0.54% 18,663,793
2016-06-10 2016-06-07 7.712 2,525,771 -16,013 0.56% 19,479,836
2016-06-07 2016-06-03 7.369 2,541,784 -1,602 0.56% 18,730,312
2016-06-03 2016-06-01 7.431 2,543,386 +4,804 0.56% 18,900,948
2016-06-02 2016-05-31 7.431 2,538,582 -3,202 0.56% 18,865,248
2016-06-01 2016-05-30 7.307 2,541,784 -2,883 0.56% 18,571,580
2016-05-19 2016-05-17 6.838 2,544,667 +3,203 0.56% 17,400,809
2016-05-17 2016-05-13 6.463 2,541,464 -3,203 0.56% 16,426,637
2016-04-29 2016-04-27 6.495 2,544,667 +6,085 0.63% 16,526,795
2016-04-28 2016-04-26 5.901 2,538,582 +7,046 0.62% 14,981,226
2016-04-27 2016-04-25 7.463 2,531,536 -7,046 0.62% 18,891,932
2016-04-25 2016-04-21 7.088 2,538,582 +16,013 0.62% 17,993,325
2016-04-22 2016-04-20 7.150 2,522,569 +1,922 0.62% 18,037,357
2016-04-21 2016-04-19 7.244 2,520,647 +12,810 0.62% 18,259,731
2016-04-20 2016-04-18 7.463 2,507,837 +7,367 0.62% 18,715,075
2016-04-19 2016-04-15 7.119 2,500,470 -48,040 0.62% 17,801,265
2016-04-18 2016-04-14 6.963 2,548,510 +18,255 0.63% 17,745,391
2016-04-13 2016-04-11 6.026 2,530,255 -14,412 0.62% 15,248,108
2016-04-11 2016-04-07 6.089 2,544,667 -320 0.63% 15,493,871
2016-04-07 2016-04-05 6.151 2,544,987 -9,928 0.63% 15,654,751
2016-04-06 2016-04-01 5.964 2,554,915 -24,981 0.63% 15,237,165
2016-04-05 2016-03-31 6.120 2,579,896 +72,700 0.64% 15,788,927
2016-03-17 2016-03-15 4.871 2,507,196 -4,163 0.62% 12,212,575
2016-03-15 2016-03-11 5.121 2,511,359 +960 0.62% 12,860,179
2016-03-11 2016-03-09 4.965 2,510,399 -55,725 0.62% 12,463,334
2016-03-01 2016-02-26 4.496 2,566,124 +320 0.63% 11,538,105
2016-02-29 2016-02-25 4.465 2,565,804 +72,700 0.63% 11,456,551
2016-02-18 2016-02-16 4.215 2,493,104 -32,027 0.62% 10,509,173
2016-02-12 2016-02-05 4.434 2,525,131 +2,242 0.62% 11,196,096
2016-01-28 2016-01-26 4.496 2,522,889 +358 0.62% 11,343,707
2016-01-26 2016-01-22 4.528 2,522,531 -96 0.63% 11,420,862
2016-01-25 2016-01-21 4.468 2,522,627 -121,782 0.63% 11,271,016
2016-01-14 2016-01-12 4.974 2,644,409 +134,960 0.65% 13,154,183
2016-01-13 2016-01-11 5.242 2,509,449 +395,818 0.62% 13,155,574
2016-01-12 2016-01-08 5.659 2,113,631 +49,687 0.52% 11,961,938
2016-01-11 2016-01-07 5.659 2,063,944 +535,142 0.51% 11,680,738
2016-01-08 2016-01-06 5.957 1,528,802 +73,188 0.38% 9,107,517
2016-01-07 2016-01-05 5.689 1,455,614 +167,761 0.36% 8,281,297
2016-01-06 2016-01-04 5.600 1,287,853 +183,305 0.32% 7,211,787
2016-01-05 2015-12-31 5.957 1,104,548 -30,215 0.27% 6,580,113
2015-12-30 2015-12-28 6.434 1,134,763 -17,794 0.28% 7,300,922
2015-12-29 2015-12-24 6.345 1,152,557 +11,079 0.28% 7,312,414
2015-12-28 2015-12-22 6.374 1,141,478 +55,395 0.28% 7,276,124
2015-12-23 2015-12-21 5.928 1,086,083 -128,582 0.27% 6,437,761
2015-12-21 2015-12-17 4.140 1,214,665 +10,407 0.30% 5,029,098
2015-12-18 2015-12-16 4.140 1,204,258 -73,523 0.30% 4,986,010
2015-12-17 2015-12-15 4.081 1,277,781 +35,586 0.32% 5,214,297
2015-12-14 2015-12-10 3.902 1,242,195 +13,429 0.31% 4,847,076
2015-12-10 2015-12-08 4.498 1,228,766 +71,241 0.30% 5,526,687
2015-12-09 2015-12-07 4.319 1,157,525 +68,487 0.29% 4,999,392
2015-12-08 2015-12-04 4.587 1,089,038 +102,060 0.27% 4,995,541
2015-12-07 2015-12-03 4.468 986,978 +80,909 0.24% 4,409,786
2015-11-26 2015-11-24 5.332 906,069 -1,007 0.22% 4,830,956
2015-11-25 2015-11-23 5.391 907,076 +6,715 0.22% 4,890,362
2015-11-19 2015-11-17 5.570 900,361 +16,786 0.22% 5,015,071
2015-11-16 2015-11-12 5.779 883,575 +1,007 0.22% 5,105,801
2015-11-13 2015-11-11 5.808 882,568 +33,572 0.22% 5,126,271
2015-11-09 2015-11-05 5.898 848,996 -109,110 0.21% 5,007,139
2015-11-06 2015-11-04 5.838 958,106 +672 0.24% 5,593,561
2015-11-04 2015-11-02 5.779 957,434 +16,786 0.24% 5,532,601
2015-11-02 2015-10-29 5.838 940,648 -8,058 0.30% 5,491,639
2015-10-30 2015-10-28 5.957 948,706 +36,930 0.30% 5,651,717
2015-10-29 2015-10-27 5.987 911,776 -67,145 0.29% 5,458,873
2015-10-28 2015-10-26 6.106 978,921 -163,161 0.31% 5,977,510
2015-10-20 2015-10-16 7.298 1,142,082 -7,386 0.36% 8,334,550
2015-10-16 2015-10-14 7.417 1,149,468 +268,578 0.36% 8,525,405
2015-10-14 2015-10-12 7.327 880,890 -335 0.28% 6,454,693
2015-10-08 2015-10-06 7.298 881,225 +10,743 0.28% 6,430,899
2015-10-06 2015-10-02 7.387 870,482 +7,722 0.27% 6,430,285
2015-09-25 2015-09-23 7.179 862,760 -442,148 0.27% 6,193,353
2015-09-24 2015-09-22 7.298 1,304,908 -33,572 0.41% 9,522,802
2015-09-23 2015-09-21 7.387 1,338,480 -336 0.42% 9,887,405
2015-09-18 2015-09-16 7.596 1,338,816 +63,452 0.42% 10,169,037
2015-09-16 2015-09-14 6.940 1,275,364 -30,215 0.40% 8,851,336
2015-09-14 2015-09-10 7.208 1,305,579 +30,215 0.41% 9,411,033
2015-09-11 2015-09-09 6.702 1,275,364 -29,880 0.40% 8,547,428
2015-09-10 2015-09-08 6.285 1,305,244 +29,880 0.41% 8,203,382
2015-09-04 2015-09-01 5.659 1,275,364 -1,007 0.40% 7,217,828
2015-09-02 2015-08-31 5.749 1,276,371 +51,365 0.40% 7,337,583
2015-09-01 2015-08-28 5.928 1,225,006 +139,997 0.39% 7,261,228
2015-08-31 2015-08-27 5.689 1,085,009 +50,358 0.34% 6,172,847
2015-08-28 2015-08-26 5.242 1,034,651 -13,429 0.33% 5,424,070
2015-08-26 2015-08-24 5.064 1,048,080 -43,644 0.33% 5,307,159
2015-08-24 2015-08-20 6.017 1,091,724 -29,879 0.34% 6,568,754
2015-08-21 2015-08-19 5.928 1,121,603 -80,238 0.35% 6,648,306
2015-08-19 2015-08-17 7.030 1,201,841 -33,572 0.38% 8,448,465
2015-08-14 2015-08-12 7.179 1,235,413 -279,322 0.39% 8,868,455
2015-08-13 2015-08-11 7.596 1,514,735 +336 0.48% 11,505,238
2015-08-12 2015-08-10 7.744 1,514,399 -352,174 0.48% 11,728,229
2015-08-11 2015-08-07 7.208 1,866,573 +36,259 0.59% 13,454,858
2015-08-07 2015-08-05 6.910 1,830,314 +21,150 0.58% 12,648,306
2015-08-06 2015-08-04 7.089 1,809,164 +337,738 0.57% 12,825,481
2015-08-05 2015-08-03 6.940 1,471,426 +1,342 0.46% 10,212,054
2015-07-30 2015-07-28 7.357 1,470,084 +151,076 0.46% 10,815,781
2015-07-29 2015-07-27 7.268 1,319,008 -245,078 0.42% 9,586,411
2015-07-27 2015-07-23 8.489 1,564,086 +226,613 0.49% 13,277,743
2015-07-24 2015-07-22 7.596 1,337,473 -264,550 0.42% 10,158,837
2015-07-22 2015-07-20 7.744 1,602,023 -201,434 0.50% 12,406,831
2015-07-21 2015-07-17 8.191 1,803,457 -138,653 0.57% 14,772,611
2015-07-20 2015-07-16 7.893 1,942,110 +3,357 0.61% 15,329,870
2015-07-17 2015-07-15 7.893 1,938,753 +3,357 0.61% 15,303,372
2015-07-16 2015-07-14 8.638 1,935,396 -80,573 0.61% 16,718,088
2015-07-15 2015-07-13 7.893 2,015,969 -33,573 0.63% 15,912,869
2015-07-14 2015-07-10 7.268 2,049,542 -49,351 0.65% 14,895,855
2015-07-13 2015-07-09 6.196 2,098,893 +17,793 0.66% 13,003,864
2015-07-10 2015-07-08 4.111 2,081,100 -5,035 0.65% 8,554,425
2015-07-09 2015-07-07 5.064 2,086,135 +3,357 0.66% 10,563,555
2015-07-08 2015-07-06 5.689 2,082,778 +1,007 0.66% 11,849,366
2015-07-07 2015-07-03 7.327 2,081,771 -55,730 0.66% 15,254,109
2015-07-06 2015-07-02 9.085 2,137,501 -285,029 0.67% 19,418,914
2015-07-03 2015-06-30 10.872 2,422,530 +27,529 0.76% 26,337,879
2015-07-02 2015-06-29 11.468 2,395,001 +175,583 0.75% 27,465,354
2015-06-29 2015-06-25 11.766 2,219,418 -46,329 0.70% 26,112,892
2015-06-26 2015-06-24 11.617 2,265,747 +23,165 0.71% 26,320,540
2015-06-25 2015-06-23 11.468 2,242,582 +335 0.71% 25,717,446
2015-06-24 2015-06-22 11.766 2,242,247 -16,786 0.71% 26,381,490
2015-06-23 2015-06-19 12.212 2,259,033 -16,786 0.71% 27,588,317
2015-06-22 2015-06-18 13.106 2,275,819 +38,877 0.72% 29,826,972
2015-06-19 2015-06-17 12.957 2,236,942 +738 0.71% 28,984,296
2015-06-18 2015-06-16 13.404 2,236,204 +38,608 0.70% 29,973,862
2015-06-16 2015-06-12 11.319 2,197,596 +672 0.82% 24,874,263
2015-06-12 2015-06-10 11.319 2,196,924 +2,686 0.82% 24,866,657
2015-06-11 2015-06-09 11.766 2,194,238 -30,887 0.82% 25,816,633
2015-06-10 2015-06-08 13.106 2,225,125 +156,111 0.83% 29,162,575
2015-06-09 2015-06-05 12.957 2,069,014 +33,573 0.78% 26,808,435
2015-06-08 2015-06-04 13.702 2,035,441 +41,629 0.76% 27,889,140
2015-06-05 2015-06-03 13.851 1,993,812 -217,212 0.75% 27,615,692
2015-06-03 2015-06-01 14.595 2,211,024 -99,374 0.83% 32,270,694
2015-06-02 2015-05-29 14.149 2,310,398 +17,457 0.87% 32,688,815
2015-06-01 2015-05-28 13.106 2,292,941 -122,539 0.86% 30,051,374
2015-05-29 2015-05-27 13.702 2,415,480 +270,929 0.91% 33,096,346
2015-05-28 2015-05-26 12.808 2,144,551 -85,945 0.81% 27,467,783
2015-05-27 2015-05-22 13.255 2,230,496 +270,592 0.84% 29,565,160
2015-05-26 2015-05-21 11.766 1,959,904 +231,314 0.74% 23,059,542
2015-05-22 2015-05-20 10.574 1,728,590 +335 0.65% 18,278,440
2015-05-21 2015-05-19 10.872 1,728,255 +45,994 0.65% 18,789,683
2015-05-20 2015-05-18 11.617 1,682,261 +29,477 0.64% 19,542,349
2015-05-18 2015-05-14 10.723 1,652,784 -85,945 0.70% 17,723,006
2015-05-15 2015-05-13 11.766 1,738,729 -19,136 0.74% 20,457,274
2015-05-14 2015-05-12 12.361 1,757,865 -69,319 0.75% 21,729,633
2015-05-08 2015-05-06 9.234 1,827,184 +312,223 0.84% 16,871,852
2015-05-07 2015-05-05 8.787 1,514,961 +102,731 0.70% 13,311,967
2015-05-06 2015-05-04 9.085 1,412,230 +262,535 0.65% 12,829,923
2015-05-05 2015-04-30 8.340 1,149,695 -323,972 0.53% 9,588,694
2015-05-04 2015-04-29 9.532 1,473,667 +219,059 0.68% 14,046,500
2015-04-30 2015-04-28 9.830 1,254,608 -52,709 0.58% 12,332,206
2015-04-29 2015-04-27 9.978 1,307,317 +103,991 0.61% 13,045,012
2015-04-28 2015-04-24 9.830 1,203,326 +299,465 0.56% 11,828,128
2015-04-27 2015-04-23 8.787 903,861 +19,472 0.42% 7,942,230
2015-04-24 2015-04-22 9.085 884,389 +315,579 0.41% 8,034,557
2015-04-23 2015-04-21 7.417 568,810 -1,007 0.26% 4,218,765
2015-04-22 2015-04-20 6.791 569,817 +85,945 0.26% 3,869,804
2015-04-21 2015-04-17 7.149 483,872 -35,251 0.22% 3,459,079
2015-04-17 2015-04-15 6.910 519,123 +67,816 0.24% 3,587,377
2015-04-16 2015-04-14 6.940 451,307 +118,846 0.21% 3,132,180
2015-04-15 2015-04-13 5.510 332,461 -96,016 0.15% 1,832,024
2015-04-14 2015-04-10 4.617 428,477 -152,419 0.20% 1,978,235
2015-04-13 2015-04-09 4.766 580,896 -43,644 0.27% 2,768,453
2015-04-10 2015-04-08 4.289 624,540 +16,451 0.29% 2,678,808
2015-04-02 2015-03-31 3.515 608,089 -336 0.28% 2,137,312
2015-04-01 2015-03-30 3.574 608,425 -5,036 0.28% 2,174,739
2015-03-30 2015-03-26 3.604 613,461 +2,350 0.28% 2,211,012
2015-03-24 2015-03-20 3.634 611,111 +17,458 0.28% 2,220,745
2015-03-23 2015-03-19 3.664 593,653 +8,057 0.28% 2,174,986
2015-03-20 2015-03-18 3.723 585,596 +141,340 0.27% 2,180,353
2015-03-18 2015-03-16 3.634 444,256 +3,021 0.21% 1,614,403
2015-03-16 2015-03-12 3.634 441,235 +13,429 0.20% 1,603,425
2015-03-12 2015-03-10 3.515 427,806 -9,065 0.20% 1,503,653
2015-03-11 2015-03-09 3.396 436,871 +6,715 0.20% 1,483,463
2015-03-09 2015-03-05 3.455 430,156 +671 0.20% 1,486,287
2015-03-05 2015-03-03 3.604 429,485 -6,714 0.20% 1,547,933
2015-03-04 2015-03-02 3.664 436,199 -10,072 0.20% 1,598,117
2015-02-26 2015-02-24 3.753 446,271 -16,786 0.21% 1,674,897
2015-02-25 2015-02-23 3.574 463,057 -33,572 0.21% 1,655,139
2015-02-24 2015-02-18 3.545 496,629 +1,678 0.23% 1,760,345
2015-02-23 2015-02-16 3.485 494,951 +1,343 0.23% 1,724,912
2015-02-16 2015-02-12 3.217 493,608 +42,721 0.23% 1,587,906
2015-02-13 2015-02-11 3.217 450,887 +34,915 0.31% 1,450,475
2015-02-12 2015-02-10 3.277 415,972 -16,114 0.29% 1,362,936
2015-02-10 2015-02-06 3.157 432,086 -6,715 0.30% 1,364,253
2015-02-09 2015-02-05 3.008 438,801 +7,050 0.31% 1,320,103
2015-02-06 2015-02-04 3.157 431,751 -4,028 0.30% 1,363,195
2015-02-05 2015-02-03 3.217 435,779 -18,465 0.30% 1,401,874
2015-02-04 2015-02-02 3.187 454,244 +3,357 0.32% 1,447,744
2015-02-03 2015-01-30 3.425 450,887 +52,709 0.31% 1,544,487
2015-02-02 2015-01-29 3.574 398,178 +91,316 0.28% 1,423,237
2015-01-30 2015-01-28 4.170 306,862 -57,744 0.21% 1,279,646
2015-01-29 2015-01-27 2.979 364,606 +4,029 0.25% 1,086,032
2015-01-27 2015-01-23 3.008 360,577 -53,716 0.25% 1,084,771
2015-01-26 2015-01-22 3.008 414,293 -23,501 0.29% 1,246,372
2015-01-22 2015-01-20 3.008 437,794 +1,679 0.30% 1,317,073
2015-01-19 2015-01-15 3.038 436,115 +3,021 0.30% 1,325,012
2015-01-16 2015-01-14 3.068 433,094 -4,246 0.30% 1,328,609
2015-01-15 2015-01-13 3.097 437,340 -9,153 0.30% 1,354,535
2015-01-14 2015-01-12 3.097 446,493 -61,023 0.31% 1,382,884
2015-01-13 2015-01-09 3.074 507,516 +83,737 0.35% 1,559,909
2015-01-12 2015-01-08 2.829 423,779 +23,401 0.29% 1,198,792
2015-01-09 2015-01-07 2.774 400,378 +18,383 0.25% 1,110,814
2015-01-07 2015-01-05 2.774 381,995 +12,867 0.24% 1,059,812
2015-01-05 2014-12-31 2.774 369,128 +368 0.23% 1,024,114
2015-01-02 2014-12-29 2.829 368,760 -81 0.23% 1,043,153
2014-12-30 2014-12-24 2.802 368,841 +11,397 0.23% 1,033,350
2014-12-29 2014-12-22 2.720 357,444 +10,294 0.23% 972,252
2014-12-23 2014-12-19 2.910 347,150 +52,206 0.22% 1,010,350
2014-12-19 2014-12-17 3.074 294,944 +33,088 0.19% 906,544
2014-12-17 2014-12-15 3.482 261,856 +1,103 0.17% 911,682
2014-12-16 2014-12-12 3.781 260,753 +735 0.17% 985,860
2014-12-15 2014-12-11 4.080 260,018 +2,206 0.17% 1,060,879
2014-12-12 2014-12-10 3.754 257,812 -42,647 0.16% 967,728
2014-12-11 2014-12-09 3.944 300,459 -3,676 0.19% 1,185,016
2014-12-05 2014-12-03 4.461 304,135 -55,882 0.19% 1,356,692
2014-12-02 2014-11-28 5.141 360,017 +367 0.23% 1,850,784
2014-11-28 2014-11-26 4.896 359,650 -12,500 0.23% 1,760,855
2014-11-26 2014-11-24 5.005 372,150 -1,838 0.24% 1,862,545
2014-11-25 2014-11-21 5.358 373,988 -19,853 0.24% 2,003,987
2014-11-24 2014-11-20 5.576 393,841 -7,353 0.25% 2,196,068
2014-11-21 2014-11-19 5.494 401,194 -44,852 0.26% 2,204,331
2014-11-20 2014-11-18 5.494 446,046 -14,339 0.28% 2,450,767
2014-11-19 2014-11-17 5.141 460,385 -14,705 0.29% 2,366,759
2014-11-18 2014-11-14 5.222 475,090 -148,162 0.30% 2,481,122
2014-11-17 2014-11-13 5.086 623,252 +108,088 0.40% 3,170,124
2014-11-14 2014-11-12 4.978 515,164 +126,470 0.33% 2,564,293
2014-11-13 2014-11-11 5.630 388,694 +19,853 0.25% 2,188,513
2014-11-12 2014-11-10 5.467 368,841 -22,794 0.23% 2,016,537
2014-11-10 2014-11-06 4.950 391,635 +25,000 0.25% 1,938,759
2014-11-07 2014-11-05 4.787 366,635 -9,927 0.23% 1,755,164
2014-11-06 2014-11-04 4.542 376,562 +36,765 0.24% 1,710,503
2014-11-05 2014-11-03 3.808 339,797 +32,720 0.22% 1,293,953
2014-11-04 2014-10-31 3.917 307,077 -17,647 0.20% 1,202,765
2014-11-03 2014-10-30 4.053 324,724 -735 0.21% 1,316,048
2014-10-31 2014-10-29 3.400 325,459 -14,706 0.21% 1,106,566
2014-10-30 2014-10-28 3.482 340,165 +22,059 0.22% 1,184,324
2014-10-27 2014-10-23 3.754 318,106 +11,029 0.20% 1,194,048
2014-10-23 2014-10-21 4.080 307,077 +1,103 0.20% 1,252,880
2014-10-22 2014-10-20 3.862 305,974 +38,235 0.19% 1,181,800
2014-10-21 2014-10-17 4.461 267,739 +48,530 0.17% 1,194,336
2014-10-20 2014-10-16 6.610 219,209 +4,779 0.14% 1,448,891
2014-10-16 2014-10-14 7.208 214,430 -4,412 0.14% 1,545,619
2014-10-10 2014-10-08 8.432 218,842 -3,676 0.14% 1,845,285
2014-10-06 2014-09-30 6.800 222,518 +3,676 0.14% 1,513,130
2014-10-03 2014-09-29 7.344 218,842 -367 0.14% 1,607,183
2014-09-29 2014-09-25 7.616 219,209 +735 0.14% 1,669,504
2014-09-25 2014-09-23 7.752 218,474 -625 0.14% 1,693,619
2014-09-16 2014-09-12 8.432 219,099 -3,677 0.14% 1,847,452
2014-09-08 2014-09-04 8.976 222,776 +42,267 0.14% 1,999,647
2014-09-04 2014-09-02 9.248 180,509 +736 0.14% 1,669,355
2014-08-29 2014-08-27 8.568 179,773 -324 0.14% 1,540,302
2014-08-28 2014-08-26 8.432 180,097 +1,103 0.14% 1,518,585
2014-08-20 2014-08-18 8.840 178,994 +9,926 0.14% 1,582,315
2014-08-19 2014-08-15 8.269 169,068 -9,926 0.13% 1,397,996
2014-08-18 2014-08-14 7.616 178,994 -45,208 0.14% 1,363,225
2014-08-11 2014-08-07 7.616 224,202 -1,838 0.14% 1,707,531
2014-08-08 2014-08-06 7.725 226,040 -9,191 0.14% 1,746,122
2014-08-07 2014-08-05 7.507 235,231 -34,008 0.15% 1,765,935
2014-08-06 2014-08-04 8.813 269,239 +1,379 0.17% 2,372,761
2014-07-30 2014-07-28 8.595 267,860 -45,956 0.17% 2,302,321
2014-07-29 2014-07-25 8.704 313,816 -22,977 0.20% 2,731,468
2014-07-23 2014-07-21 8.704 336,793 -6,434 0.21% 2,931,460
2014-07-21 2014-07-17 8.378 343,227 -5,515 0.22% 2,875,432
2014-07-18 2014-07-16 8.595 348,742 +919 0.22% 2,997,522
2014-07-17 2014-07-15 8.922 347,823 +8,732 0.22% 3,103,153
2014-07-16 2014-07-14 8.922 339,091 +4,136 0.22% 3,025,249
2014-07-15 2014-07-11 7.942 334,955 -5,515 0.21% 2,660,359
2014-07-14 2014-07-10 8.486 340,470 -9,651 0.22% 2,889,379
2014-07-10 2014-07-08 9.030 350,121 -11,488 0.22% 3,161,748
2014-07-09 2014-07-07 8.813 361,609 +10,569 0.23% 3,186,803
2014-07-08 2014-07-04 8.922 351,040 +1,839 0.22% 3,131,854
2014-07-07 2014-07-03 7.398 349,201 -2,298 0.22% 2,583,541
2014-07-04 2014-07-02 7.398 351,499 +45,955 0.22% 2,600,543
2014-06-30 2014-06-26 6.093 305,544 +15,166 0.19% 1,861,627
2014-06-27 2014-06-25 5.984 290,378 +6,893 0.18% 1,737,630
2014-06-25 2014-06-23 6.093 283,485 +17,004 0.18% 1,727,226
2014-06-19 2014-06-17 6.093 266,481 +18,382 0.17% 1,623,623
2014-06-18 2014-06-16 6.310 248,099 -45,956 0.16% 1,565,611
2014-06-17 2014-06-13 5.766 294,055 -160,844 0.19% 1,695,647
2014-06-16 2014-06-12 6.310 454,899 -199,908 0.29% 2,870,608
2014-06-13 2014-06-11 6.093 654,807 +202,205 0.42% 3,989,627
2014-06-12 2014-06-10 5.375 452,602 +151,654 0.29% 2,432,621
2014-06-11 2014-06-09 4.961 300,948 +1,379 0.19% 1,493,094
2014-06-10 2014-06-06 4.744 299,569 +16,084 0.19% 1,421,066
2014-06-09 2014-06-05 4.439 283,485 +1,930 0.18% 1,258,407
2014-06-06 2014-06-04 4.461 281,555 -35,845 0.18% 1,255,967
2014-06-05 2014-06-03 4.548 317,400 +81,801 0.20% 1,443,491
2014-06-04 2014-05-30 4.439 235,599 -72,150 0.15% 1,045,838
2014-06-03 2014-05-29 4.591 307,749 -22,059 0.20% 1,412,993
2014-05-30 2014-05-28 4.483 329,808 -54,228 0.21% 1,478,391
2014-05-29 2014-05-27 4.657 384,036 +158,088 0.24% 1,788,326
2014-05-28 2014-05-26 3.503 225,948 +3,676 0.14% 791,581
2014-05-27 2014-05-23 3.264 222,272 +41,360 0.14% 725,499
2014-05-16 2014-05-14 3.003 180,912 -4,595 0.12% 543,260
2014-05-14 2014-05-12 2.894 185,507 +2,757 0.12% 536,875
2014-04-16 2014-04-14 2.698 182,750 -11,029 0.12% 493,106
2014-04-14 2014-04-10 2.829 193,779 -221 0.12% 548,165
2014-04-02 2014-03-31 3.046 194,000 -13,787 0.12% 591,004
2014-03-31 2014-03-27 3.090 207,787 -2,647 0.13% 642,048
2014-03-27 2014-03-25 3.133 210,434 -9,191 0.14% 659,385
2014-03-26 2014-03-24 3.068 219,625 +7,126 0.15% 673,848
2014-03-20 2014-03-18 3.068 212,499 -11,489 0.14% 651,984
2014-03-12 2014-03-10 3.112 223,988 -2,298 0.15% 696,982
2014-03-10 2014-03-06 3.220 226,286 +1,379 0.15% 728,753
2014-03-07 2014-03-05 3.351 224,907 +17,004 0.15% 753,676
2014-03-06 2014-03-04 3.264 207,903 +1,838 0.14% 678,599
2014-03-05 2014-03-03 3.155 206,065 +16,084 0.14% 650,179
2014-03-03 2014-02-27 3.025 189,981 +4,210 0.13% 574,627
2014-02-24 2014-02-20 2.894 185,771 -423 0.13% 537,639
2014-02-21 2014-02-19 2.872 186,194 -13,846 0.13% 534,811
2014-01-15 2014-01-13 3.351 200,040 -6,894 0.15% 670,345
2014-01-14 2014-01-10 3.025 206,934 -8,731 0.15% 625,904
2014-01-10 2014-01-08 3.177 215,665 -4,596 0.16% 685,162
2014-01-09 2014-01-07 3.264 220,261 -10,110 0.16% 718,935
2014-01-07 2014-01-03 2.894 230,371 +7,813 0.17% 666,715
2013-12-30 2013-12-24 2.764 222,558 -4,596 0.16% 615,046
2013-12-20 2013-12-18 2.981 227,154 +4,596 0.17% 677,177
2013-12-19 2013-12-17 2.720 222,558 -4,596 0.16% 605,361
2013-12-16 2013-12-12 2.807 227,154 -1,324 0.17% 637,633
2013-12-13 2013-12-11 2.785 228,478 -24,356 0.17% 636,378
2013-12-11 2013-12-09 2.938 252,834 -919 0.19% 742,729
2013-12-10 2013-12-06 2.938 253,753 +39,981 0.19% 745,428
2013-12-09 2013-12-05 3.090 213,772 -90,532 0.16% 660,542
2013-12-05 2013-12-03 2.481 304,304 +13,786 0.22% 754,872
2013-12-04 2013-12-02 2.481 290,518 -18,842 0.21% 720,674
2013-11-27 2013-11-25 2.611 309,360 +13,787 0.23% 807,805
2013-11-25 2013-11-21 2.546 295,573 -23,437 0.22% 752,509
2013-11-22 2013-11-20 2.546 319,010 +21,599 0.23% 812,178
2013-11-21 2013-11-19 2.655 297,411 -19,301 0.22% 789,547
2013-11-20 2013-11-18 2.502 316,712 +18,841 0.23% 792,544
2013-11-19 2013-11-15 2.546 297,871 +9,192 0.22% 758,359
2013-11-13 2013-11-11 2.415 288,679 +4,595 0.21% 697,267
2013-11-12 2013-11-08 2.328 284,084 -5,515 0.21% 661,442
2013-11-11 2013-11-07 2.328 289,599 -5,974 0.21% 674,282
2013-11-08 2013-11-06 2.415 295,573 -10,570 0.22% 713,919
2013-11-06 2013-11-04 2.350 306,143 -11,029 0.22% 719,464
2013-11-05 2013-11-01 2.502 317,172 -32,169 0.23% 793,695
2013-11-04 2013-10-31 2.655 349,341 +117,647 0.26% 927,407
2013-11-01 2013-10-30 2.241 231,694 -36,305 0.17% 519,294
2013-10-31 2013-10-29 2.154 267,999 +19,301 0.20% 577,337
2013-10-30 2013-10-28 2.154 248,698 +17,463 0.18% 535,758
2013-10-23 2013-10-21 2.045 231,235 -7,353 0.17% 472,980
2013-10-04 2013-10-02 2.024 238,588 -1,838 0.18% 482,828
2013-09-19 2013-09-17 2.045 240,426 -919 0.18% 491,779
2013-09-10 2013-09-06 1.937 241,345 -184 0.18% 467,401
2013-08-27 2013-08-23 2.198 241,529 +4,596 0.18% 530,825
2013-08-23 2013-08-21 2.045 236,933 +459 0.17% 484,635
2013-08-22 2013-08-20 2.089 236,474 +1,838 0.17% 493,987
2013-08-06 2013-08-02 2.198 234,636 +1,839 0.17% 515,676
2013-08-01 2013-07-30 2.045 232,797 +919 0.17% 476,175
2013-07-11 2013-07-09 2.002 231,878 -12,794 0.17% 464,203
2013-06-18 2013-06-14 2.132 244,672 -13,327 0.18% 521,761
2013-05-28 2013-05-24 2.154 257,999 -2,758 0.19% 555,794
2013-05-13 2013-05-09 2.328 260,757 +460 0.19% 607,129
2013-05-08 2013-05-06 2.307 260,297 -1,379 0.19% 600,394
2013-03-21 2013-03-19 2.437 261,676 +5,055 0.19% 637,739
2013-03-14 2013-03-12 2.546 256,621 +9,191 0.19% 653,340
2013-03-13 2013-03-11 2.546 247,430 -735 0.18% 629,940
2013-02-28 2013-02-26 2.241 248,165 +8,732 0.18% 556,210
2013-02-19 2013-02-15 2.502 239,433 +919 0.18% 599,160
2013-01-29 2013-01-25 2.437 238,514 -919 0.18% 581,290
2013-01-24 2013-01-22 2.720 239,433 +9,191 0.18% 651,261
2013-01-10 2013-01-08 2.524 230,242 +9,191 0.17% 581,170
2013-01-09 2013-01-07 2.502 221,051 -18,382 0.16% 553,161
2013-01-03 2012-12-31 2.524 239,433 +18,382 0.18% 604,370
2012-12-27 2012-12-20 2.285 221,051 +459 0.16% 505,060
2012-12-21 2012-12-19 2.394 220,592 -68,933 0.16% 528,012
2012-12-20 2012-12-18 2.546 289,525 +69,393 0.21% 737,111
2012-12-18 2012-12-14 2.024 220,132 -9,191 0.16% 445,479
2012-11-26 2012-11-22 1.828 229,323 -13,787 0.17% 419,168
2012-11-21 2012-11-19 2.045 243,110 -14,264 0.18% 497,269
2012-10-30 2012-10-26 2.220 257,374 +9,191 0.19% 571,249
2012-10-26 2012-10-24 2.154 248,183 -6,894 0.18% 534,648
2012-10-18 2012-10-16 2.241 255,077 +26,655 0.19% 571,702
2012-09-21 2012-09-19 2.198 228,422 -460 0.17% 502,019
2012-09-18 2012-09-14 2.372 228,882 -2,757 0.17% 542,874
2012-09-14 2012-09-12 2.415 231,639 +4,595 0.17% 559,494
2012-09-11 2012-09-07 2.568 227,044 -4,595 0.17% 582,979
2012-09-10 2012-09-06 2.524 231,639 +4,595 0.17% 584,697
2012-09-07 2012-09-05 2.285 227,044 +5,515 0.17% 518,753
2012-08-27 2012-08-23 2.568 221,529 -8,732 0.16% 568,818
2012-08-24 2012-08-22 2.589 230,261 +8,732 0.17% 596,250
2012-08-23 2012-08-21 2.698 221,529 -14,706 0.16% 597,741
2012-08-21 2012-08-17 2.655 236,235 -64,338 0.17% 627,141
2012-08-20 2012-08-16 2.676 300,573 -37 0.22% 804,481
2012-08-17 2012-08-15 2.698 300,610 -59,742 0.22% 811,122
2012-08-16 2012-08-14 2.872 360,352 +50,551 0.26% 1,035,051
2012-08-15 2012-08-13 2.568 309,801 -11,029 0.23% 795,474
2012-08-14 2012-08-10 2.742 320,830 -7,353 0.24% 879,643
2012-08-13 2012-08-09 2.655 328,183 +36,765 0.24% 871,238
2012-08-10 2012-08-08 2.067 291,418 +9,191 0.21% 602,422
2012-08-03 2012-08-01 2.589 282,227 -29,412 0.21% 730,813
2012-08-01 2012-07-30 2.829 311,639 -23,437 0.23% 881,569
2012-07-31 2012-07-27 2.785 335,076 -18,383 0.25% 933,285
2012-07-30 2012-07-26 2.154 353,459 -24,356 0.26% 761,439
2012-07-27 2012-07-25 2.589 377,815 -72,150 0.28% 978,334
2012-07-26 2012-07-24 3.003 449,965 -145,680 0.33% 1,351,197
2012-07-25 2012-07-23 3.220 595,645 +11,489 0.44% 1,918,272
2012-07-24 2012-07-20 2.045 584,156 +4,596 0.43% 1,194,862
2012-07-23 2012-07-19 1.480 579,560 +13,786 0.43% 857,567
2012-07-17 2012-07-13 0.979 565,774 +32,629 0.42% 554,009
2012-07-16 2012-07-12 0.979 533,145 +36,764 0.39% 522,058
2012-07-11 2012-07-09 1.001 496,381 +55,147 0.36% 496,860
2012-07-05 2012-07-03 1.088 441,234 -22,978 0.32% 480,065
2012-07-03 2012-06-28 1.132 464,212 +16,085 0.34% 525,268
2012-06-27 2012-06-25 1.175 448,127 +13,786 0.33% 526,570
2012-06-19 2012-06-15 1.132 434,341 -12,352 0.32% 491,468
2012-06-15 2012-06-13 1.110 446,693 +6,893 0.33% 495,724
2012-05-30 2012-05-28 1.023 439,800 -17,923 0.32% 449,794
2012-05-23 2012-05-21 1.306 457,723 +2,298 0.34% 597,606
2012-05-17 2012-05-15 1.393 455,425 +73,529 0.33% 634,246
2012-05-14 2012-05-10 1.393 381,896 -13,787 0.28% 531,846
2012-05-11 2012-05-09 1.393 395,683 -13,327 0.29% 551,047
2012-05-03 2012-04-30 1.719 409,010 -919 0.30% 703,108
2012-04-18 2012-04-16 1.871 409,929 -1,379 0.30% 767,128
2012-04-17 2012-04-13 1.915 411,308 +55,147 0.30% 787,609
2012-04-03 2012-03-30 1.937 356,161 -96,507 0.26% 689,759
2012-04-02 2012-03-29 1.937 452,668 +138,786 0.33% 876,659
2012-03-26 2012-03-22 1.893 313,882 -22,977 0.23% 594,219
2012-03-15 2012-03-13 2.742 336,859 -1,839 0.25% 923,591
2012-03-09 2012-03-07 2.676 338,698 +272,669 0.25% 906,523
2012-02-28 2012-02-24 3.656 66,029 -1,379 0.29% 241,382
2012-02-27 2012-02-23 3.482 67,408 -5,514 0.30% 234,689
2012-02-24 2012-02-22 3.699 72,922 -6,434 0.32% 269,754
2012-02-23 2012-02-21 3.743 79,356 -14,706 0.35% 297,009
2012-02-22 2012-02-20 3.852 94,062 -5,368 0.41% 362,283
2012-02-21 2012-02-17 4.287 99,430 +276 0.44% 426,231
2012-02-17 2012-02-15 4.896 99,154 -1,464,074 0.44% 485,460
2012-02-03 2012-02-01 4.925 1,563,228 +1,141,951 6.88% 7,699,598
2012-02-02 2012-01-31 5.410 421,277 -59,149 0.69% 2,279,074
2012-02-01 2012-01-30 5.652 480,426 -15,258 0.78% 2,715,441
2012-01-31 2012-01-27 6.460 495,684 +15,258 0.81% 3,201,922
2012-01-27 2012-01-20 5.652 480,426 -92,934 0.78% 2,715,441
2012-01-26 2012-01-19 5.329 573,360 -4,261 0.94% 3,055,535
2012-01-20 2012-01-18 3.876 577,621 -26,453 0.94% 2,238,722
2012-01-19 2012-01-17 3.311 604,074 +121,568 0.99% 1,999,815
2012-01-17 2012-01-13 2.907 482,506 -5,549 0.79% 1,402,559
2012-01-16 2012-01-12 2.907 488,055 +1,486 0.80% 1,418,689
2012-01-13 2012-01-11 2.826 486,569 -3,963 0.79% 1,375,081
2012-01-05 2012-01-03 2.745 490,532 -23,283 0.80% 1,346,673
2012-01-04 2011-12-30 2.745 513,815 +27,147 0.84% 1,410,592
2012-01-03 2011-12-29 2.422 486,668 -28,534 0.80% 1,178,881
2011-12-30 2011-12-28 2.745 515,202 -114,930 0.84% 1,414,400
2011-12-28 2011-12-22 3.472 630,132 -42,999 1.03% 2,187,842
2011-12-23 2011-12-21 3.876 673,131 +16,447 1.10% 2,608,896
2011-12-20 2011-12-16 7.025 656,684 +990 1.07% 4,613,086
2011-12-19 2011-12-15 7.509 655,694 +1,784 1.07% 4,923,796
2011-12-07 2011-12-05 7.509 653,910 +1,486 1.07% 4,910,399
2011-12-05 2011-12-01 7.671 652,424 +8,124 1.07% 5,004,600
2011-11-30 2011-11-28 7.509 644,300 +2,477 1.05% 4,838,235
2011-11-14 2011-11-10 8.640 641,823 +1,288 1.05% 5,545,171
2011-11-07 2011-11-03 9.205 640,535 -5,845 1.05% 5,896,083
2011-10-24 2011-10-20 8.801 646,380 -991 1.27% 5,688,926
2011-10-20 2011-10-18 8.720 647,371 -5,449 1.27% 5,645,376
2011-10-17 2011-10-13 9.528 652,820 -9,908 1.28% 6,220,014
2011-10-10 2011-10-06 7.671 662,728 +396 1.30% 5,083,640
2011-10-06 2011-10-03 8.075 662,332 +9,413 1.30% 5,348,003
2011-09-28 2011-09-26 8.236 652,919 +495 1.28% 5,377,437
2011-09-27 2011-09-23 9.205 652,424 +4,459 1.28% 6,005,520
2011-09-26 2011-09-22 9.286 647,965 +8,322 1.27% 6,016,796
2011-09-23 2011-09-21 9.770 639,643 +4,954 1.25% 6,249,408
2011-09-22 2011-09-20 9.689 634,689 -11,889 1.24% 6,149,759
2011-09-20 2011-09-16 10.093 646,578 +4,953 1.27% 6,525,996
2011-09-16 2011-09-14 10.012 641,625 +4,954 1.26% 6,424,197
2011-09-15 2011-09-12 10.012 636,671 -1,189 1.25% 6,374,595
2011-09-12 2011-09-08 9.851 637,860 +2,477 1.25% 6,283,492
2011-09-07 2011-09-05 10.416 635,383 +3,963 1.25% 6,618,220
2011-09-05 2011-09-01 10.497 631,420 +21,005 1.24% 6,627,925
2011-09-02 2011-08-31 10.901 610,415 -8,422 1.20% 6,653,878
2011-08-24 2011-08-22 9.528 618,837 -9,907 1.21% 5,896,226
2011-08-23 2011-08-19 9.528 628,744 +198 1.23% 5,990,619
2011-08-18 2011-08-16 10.416 628,546 -1,486 1.23% 6,547,005
2011-08-16 2011-08-12 10.012 630,032 +9,907 1.24% 6,308,123
2011-08-12 2011-08-10 9.851 620,125 -6,440 1.22% 6,108,786
2011-08-11 2011-08-09 9.124 626,565 +8,917 1.23% 5,716,898
2011-08-10 2011-08-08 10.012 617,648 +16,546 1.21% 6,184,130
2011-08-09 2011-08-05 10.981 601,102 +99 1.18% 6,600,897
2011-08-08 2011-08-04 12.273 601,003 -1,387 1.18% 7,376,258
2011-08-05 2011-08-03 12.354 602,390 +4,558 1.18% 7,441,921
2011-08-04 2011-08-02 12.677 597,832 -13,079 1.17% 7,578,699
2011-08-03 2011-08-01 11.870 610,911 +9,908 1.20% 7,251,221
2011-08-01 2011-07-28 10.820 601,003 -9,908 1.18% 6,502,754
2011-07-27 2011-07-25 10.658 610,911 +5,450 1.20% 6,511,301
2011-07-26 2011-07-22 10.901 605,461 +4,954 1.19% 6,599,877
2011-07-13 2011-07-11 11.304 600,507 -100 1.18% 6,788,315
2011-07-12 2011-07-08 11.224 600,607 -4,953 1.18% 6,740,949
2011-07-11 2011-07-07 11.708 605,560 +34,677 1.19% 7,089,915
2011-07-08 2011-07-06 11.627 570,883 +12,384 1.12% 6,637,820
2011-07-07 2011-07-05 11.708 558,499 +20,410 1.09% 6,538,924
2011-07-06 2011-07-04 10.981 538,089 +3,072 1.05% 5,908,931
2011-07-04 2011-06-29 10.174 535,017 -4,954 1.05% 5,443,196
2011-06-30 2011-06-28 10.093 539,971 +4,954 1.06% 5,449,998
2011-06-29 2011-06-27 10.174 535,017 +4,954 1.05% 5,443,196
2011-06-28 2011-06-24 10.335 530,063 +990 1.04% 5,478,395
2011-06-27 2011-06-23 10.174 529,073 +8,026 1.04% 5,382,723
2011-06-24 2011-06-22 10.497 521,047 +5,845 1.02% 5,469,355
2011-06-22 2011-06-20 10.174 515,202 -1,090 1.01% 5,241,601
2011-06-21 2011-06-17 10.578 516,292 -99 1.01% 5,461,131
2011-06-20 2011-06-16 10.901 516,391 -2,774 1.01% 5,628,962
2011-06-17 2011-06-15 10.497 519,165 +5,152 1.02% 5,449,600
2011-06-15 2011-06-13 9.689 514,013 +396 1.01% 4,980,480
2011-06-14 2011-06-10 10.416 513,617 +496 1.01% 5,349,891
2011-06-13 2011-06-09 10.820 513,121 +792 1.01% 5,551,885
2011-06-07 2011-06-02 11.950 512,329 +7,728 1.00% 6,122,468
2011-06-03 2011-06-01 12.031 504,601 -2,477 0.99% 6,070,860
2011-06-02 2011-05-31 11.870 507,078 +4,360 0.99% 6,018,773
2011-06-01 2011-05-30 12.193 502,718 +3,567 0.99% 6,129,390
2011-05-27 2011-05-25 11.143 499,151 +7,331 0.98% 5,561,948
2011-05-26 2011-05-24 11.385 491,820 +198 0.96% 5,599,396
2011-05-25 2011-05-23 11.062 491,622 +9,116 0.96% 5,438,357
2011-05-23 2011-05-19 11.870 482,506 -3,963 0.95% 5,727,115
2011-05-20 2011-05-18 11.950 486,469 +11,294 0.95% 5,813,434
2011-05-19 2011-05-17 11.789 475,175 +793 0.93% 5,601,732
2011-05-17 2011-05-13 12.031 474,382 +8,917 0.93% 5,707,295
2011-05-16 2011-05-12 11.708 465,465 +9,908 0.91% 5,449,679
2011-05-12 2011-05-09 12.273 455,557 +9,313 0.89% 5,591,163
2011-05-11 2011-05-06 11.062 446,244 +8,322 0.87% 4,936,383
2011-05-09 2011-05-05 12.515 437,922 +12,385 0.86% 5,480,805
2011-05-06 2011-05-04 13.404 425,537 +9,908 0.83% 5,703,761
2011-05-05 2011-05-03 13.565 415,629 +4,954 0.81% 5,638,077
2011-05-04 2011-04-29 13.727 410,675 +2,377 0.81% 5,637,195
2011-05-03 2011-04-28 14.130 408,298 +9,413 0.80% 5,769,407
2011-04-29 2011-04-27 14.050 398,885 +14,465 0.78% 5,604,190
2011-04-28 2011-04-26 15.503 384,420 +3,666 0.75% 5,959,682
2011-04-27 2011-04-21 16.553 380,754 +43,396 0.75% 6,302,520
2011-04-26 2011-04-20 16.795 337,358 +16,348 0.66% 5,665,917
2011-04-21 2011-04-19 17.360 321,010 +4,656 0.63% 5,572,793
2011-04-20 2011-04-18 17.441 316,354 -15,060 0.62% 5,517,508
2011-04-15 2011-04-13 21.397 331,414 -693 0.65% 7,091,410
2011-04-13 2011-04-11 20.186 332,107 +5,251 0.65% 6,703,999
2011-04-12 2011-04-08 20.590 326,856 +2,081 0.64% 6,729,960
2011-04-08 2011-04-06 19.217 324,775 -49,539 0.64% 6,241,305
2011-04-06 2011-04-01 19.298 374,314 -4,558 0.73% 7,223,536
2011-04-04 2011-03-31 19.621 378,872 +3,864 0.74% 7,433,865
2011-03-31 2011-03-29 19.702 375,008 -396 0.74% 7,388,329
2011-03-24 2011-03-22 20.186 375,404 -1,090 0.74% 7,578,003
2011-03-23 2011-03-21 20.186 376,494 -4,954 0.74% 7,600,006
2011-03-21 2011-03-17 19.379 381,448 +1,982 0.75% 7,392,008
2011-03-17 2011-03-15 19.460 379,466 +6,935 0.74% 7,384,240
2011-03-10 2011-03-08 20.590 372,531 +595 0.73% 7,670,408
2011-03-08 2011-03-04 21.801 371,936 +49,539 0.73% 8,108,637
2011-03-07 2011-03-03 20.106 322,397 -6,639 0.63% 6,481,958
2011-03-02 2011-02-28 21.801 329,036 -11,592 0.65% 7,173,367
2011-03-01 2011-02-25 21.397 340,628 -1,783 0.67% 7,288,566
2011-02-28 2011-02-24 21.397 342,411 +99 0.67% 7,326,718
2011-02-21 2011-02-17 23.416 342,312 +2,477 0.67% 8,015,599
2011-02-18 2011-02-16 22.609 339,835 +396 0.67% 7,683,198
2011-02-16 2011-02-14 23.012 339,439 -594 0.67% 7,811,285
2011-02-11 2011-02-09 24.224 340,033 +15,456 0.67% 8,236,794
2011-02-09 2011-02-07 23.820 324,577 +297 0.64% 7,731,355
2011-02-01 2011-01-28 24.224 324,280 +1,486 0.84% 7,855,201
2011-01-31 2011-01-27 24.627 322,794 +2,081 0.84% 7,949,525
2011-01-28 2011-01-26 24.224 320,713 +1,288 0.83% 7,768,796
2011-01-27 2011-01-25 26.242 319,425 +99 0.83% 8,382,395
2011-01-26 2011-01-24 26.646 319,326 +892 0.83% 8,508,717
2011-01-25 2011-01-21 24.224 318,434 -2,874 0.82% 7,713,590
2011-01-24 2011-01-20 23.416 321,308 +105,220 0.83% 7,523,768
2011-01-21 2011-01-19 24.224 216,088 +4,459 0.56% 5,234,410
2011-01-18 2011-01-14 25.435 211,629 +1,486 0.55% 5,382,718
2011-01-17 2011-01-13 25.838 210,143 +2,279 0.54% 5,429,762
2011-01-14 2011-01-12 24.627 207,864 -396 0.54% 5,119,116
2011-01-13 2011-01-11 25.435 208,260 +198 0.54% 5,297,028
2011-01-12 2011-01-10 25.435 208,062 +990 0.54% 5,291,992
2011-01-11 2011-01-07 25.435 207,072 +2,973 0.54% 5,266,812
2011-01-10 2011-01-06 26.646 204,099 +3,467 0.53% 5,438,394
2011-01-07 2011-01-05 26.242 200,632 +2,180 0.52% 5,265,013
2011-01-06 2011-01-04 26.646 198,452 -3,368 0.51% 5,287,925
2011-01-04 2010-12-31 27.050 201,820 -16,150 0.52% 5,459,148
2011-01-03 2010-12-29 29.068 217,970 +793 0.56% 6,335,999
2010-12-30 2010-12-28 29.472 217,177 +3,368 0.56% 6,400,628
2010-12-29 2010-12-24 27.453 213,809 +7,629 0.55% 5,869,766
2010-12-28 2010-12-22 30.279 206,180 -297 0.53% 6,243,005
2010-12-23 2010-12-21 33.105 206,477 +8,421 0.53% 6,835,518
2010-12-22 2010-12-20 35.932 198,056 -5,350 0.51% 7,116,458
2010-12-21 2010-12-17 37.546 203,406 +6,539 0.53% 7,637,172
2010-12-20 2010-12-16 37.546 196,867 -8,817 0.51% 7,391,656
2010-12-17 2010-12-15 36.335 205,684 -7,332 0.53% 7,473,584
2010-12-16 2010-12-14 39.565 213,016 +4,359 0.55% 8,427,993
2010-12-15 2010-12-13 35.528 208,657 -7,133 0.54% 7,413,128
2010-12-14 2010-12-10 34.317 215,790 -39,334 0.56% 7,405,188
2010-12-13 2010-12-09 33.105 255,124 +6,836 0.66% 8,445,999
2010-12-10 2010-12-08 29.876 248,288 +20,608 0.64% 7,417,769
2010-12-09 2010-12-07 25.838 227,680 +496 0.59% 5,882,890
2010-12-08 2010-12-06 25.435 227,184 -7,431 0.59% 5,778,354
2010-12-07 2010-12-03 24.627 234,615 -2,675 0.61% 5,777,919
2010-12-06 2010-12-02 25.435 237,290 -8,224 0.62% 6,035,397
2010-12-03 2010-12-01 25.838 245,514 -24,373 0.64% 6,343,692
2010-11-30 2010-11-26 27.453 269,887 -3,071 0.70% 7,409,293
2010-11-26 2010-11-24 27.453 272,958 +10,502 0.71% 7,493,602
2010-11-25 2010-11-23 25.838 262,456 -7,728 0.68% 6,781,447
2010-11-23 2010-11-19 28.261 270,184 -396 0.70% 7,635,607
2010-11-22 2010-11-18 29.068 270,580 +99 0.70% 7,865,278
2010-11-18 2010-11-16 29.472 270,481 -35,569 0.70% 7,971,600
2010-11-17 2010-11-15 31.491 306,050 +10,403 0.79% 9,637,688
2010-11-16 2010-11-12 28.664 295,647 +13,178 0.77% 8,474,571
2010-11-15 2010-11-11 26.646 282,469 -4,261 0.73% 7,526,631
2010-11-12 2010-11-10 27.453 286,730 +12,682 0.74% 7,871,689
2010-11-11 2010-11-09 26.646 274,048 +4,657 0.71% 7,302,246
2010-11-10 2010-11-08 24.224 269,391 -99 0.70% 6,525,596
2010-11-09 2010-11-05 23.820 269,490 -6,341 0.70% 6,419,195
2010-11-08 2010-11-04 23.416 275,831 +27,444 0.72% 6,458,876
2010-11-04 2010-11-02 21.397 248,387 +1,784 0.65% 5,314,845
2010-11-03 2010-11-01 21.801 246,603 +396 0.64% 5,376,232
2010-11-02 2010-10-29 23.012 246,207 +1,189 0.64% 5,665,799
2010-11-01 2010-10-28 19.379 245,018 -6,737 0.64% 4,748,157
2010-10-29 2010-10-27 20.025 251,755 +1,981 0.66% 5,041,336
2010-10-28 2010-10-26 20.186 249,774 -21,896 0.65% 5,042,003
2010-10-27 2010-10-25 21.397 271,670 -892 0.71% 5,813,042
2010-10-26 2010-10-22 21.397 272,562 -1,783 0.71% 5,832,128
2010-10-25 2010-10-21 22.205 274,345 +5,449 0.71% 6,091,800
2010-10-22 2010-10-20 22.205 268,896 +2,477 0.70% 5,970,805
2010-10-21 2010-10-19 22.609 266,419 -5,746 0.69% 6,023,364
2010-10-20 2010-10-18 22.205 272,165 +30,912 0.71% 6,043,393
2010-10-19 2010-10-15 23.416 241,253 +56,573 0.63% 5,649,195
2010-10-18 2010-10-14 24.224 184,680 -991 0.48% 4,473,598
2010-10-15 2010-10-13 23.820 185,671 -396 0.48% 4,422,644
2010-10-14 2010-10-12 23.416 186,067 -793 0.48% 4,356,957
2010-10-13 2010-10-11 24.627 186,860 -2,378 0.49% 4,601,846
2010-10-12 2010-10-08 26.242 189,238 +3,963 0.49% 4,966,010
2010-10-11 2010-10-07 25.838 185,275 +4,261 0.58% 4,787,212
2010-10-06 2010-10-04 24.627 181,014 +1,981 0.57% 4,457,875
2010-10-05 2010-09-30 25.435 179,033 +3,864 0.56% 4,553,649
2010-10-04 2010-09-29 25.838 175,169 +15,060 0.55% 4,526,089
2010-09-30 2010-09-28 27.857 160,109 +297 0.50% 4,460,163
2010-09-29 2010-09-27 28.261 159,812 +2,874 0.50% 4,516,409
2010-09-28 2010-09-24 29.876 156,938 -21,698 0.49% 4,688,627
2010-09-27 2010-09-22 27.453 178,636 -2,477 0.56% 4,904,150
2010-09-22 2010-09-20 27.857 181,113 +6,143 0.57% 5,045,272
2010-09-17 2010-09-15 28.664 174,970 +990 0.55% 5,015,426
2010-09-16 2010-09-14 28.664 173,980 +793 0.54% 4,987,048
2010-09-15 2010-09-13 29.068 173,187 +1,090 0.54% 5,034,237
2010-09-10 2010-09-08 29.876 172,097 +2,576 0.54% 5,141,512
2010-09-09 2010-09-07 31.087 169,521 -2,378 0.53% 5,269,872
2010-09-08 2010-09-06 32.702 171,899 -2,774 0.54% 5,621,397
2010-09-07 2010-09-03 29.876 174,673 +7,629 0.55% 5,218,472
2010-09-06 2010-09-02 32.298 167,044 -10,403 0.52% 5,395,190
2010-09-03 2010-09-01 33.913 177,447 +495 0.55% 6,017,746
2010-09-02 2010-08-31 37.143 176,952 -198 0.55% 6,572,479
2010-09-01 2010-08-30 37.143 177,150 +4,557 0.55% 6,579,833
2010-08-31 2010-08-27 35.124 172,593 +8,323 0.54% 6,062,173
2010-08-30 2010-08-26 32.702 164,270 +1,288 0.51% 5,371,915
2010-08-27 2010-08-25 26.646 162,982 -297 0.51% 4,342,796
2010-08-26 2010-08-24 28.664 163,279 +99 0.51% 4,680,309
2010-08-25 2010-08-23 30.279 163,180 -2,477 0.51% 4,940,991
2010-08-24 2010-08-20 31.087 165,657 +1,090 0.52% 5,149,753
2010-08-23 2010-08-19 32.298 164,567 -3,072 0.51% 5,315,188
2010-08-20 2010-08-18 31.894 167,639 -1,783 0.52% 5,346,727
2010-08-19 2010-08-17 32.298 169,422 -1,288 0.53% 5,471,995
2010-08-18 2010-08-16 33.509 170,710 +1,981 0.53% 5,720,354
2010-08-17 2010-08-13 34.317 168,729 +1,586 0.53% 5,790,213
2010-08-16 2010-08-12 33.913 167,143 +4,458 0.52% 5,668,307
2010-08-13 2010-08-11 35.124 162,685 +1,982 0.51% 5,714,163
2010-08-12 2010-08-10 35.528 160,703 -4,954 0.50% 5,709,427
2010-08-11 2010-08-09 35.528 165,657 +1,981 0.52% 5,885,432
2010-08-10 2010-08-06 36.335 163,676 +496 0.51% 5,947,212
2010-08-09 2010-08-05 36.739 163,180 +198 0.51% 5,995,069
2010-08-05 2010-08-03 37.950 162,982 -1,090 0.51% 6,185,195
2010-08-03 2010-07-30 38.354 164,072 -594 0.51% 6,292,800
2010-08-02 2010-07-29 38.354 164,666 +3,864 0.51% 6,315,583
2010-07-28 2010-07-26 35.528 160,802 +1,387 0.50% 5,712,944
2010-07-27 2010-07-23 35.528 159,415 +4,062 0.50% 5,663,667
2010-07-26 2010-07-22 35.528 155,353 +2,180 0.49% 5,519,353
2010-07-23 2010-07-21 36.739 153,173 -694 0.48% 5,627,422
2010-07-21 2010-07-19 35.932 153,867 +6,935 0.48% 5,528,679
2010-07-16 2010-07-14 39.565 146,932 +694 0.46% 5,813,375
2010-07-15 2010-07-13 39.565 146,238 +991 0.46% 5,785,917
2010-07-14 2010-07-12 39.565 145,247 -7,332 0.45% 5,746,708
2010-07-13 2010-07-09 40.373 152,579 +6,143 0.48% 6,159,999
2010-07-12 2010-07-08 41.987 146,436 -297 0.46% 6,148,470
2010-07-08 2010-07-06 37.950 146,733 +99 0.46% 5,568,542
2010-07-07 2010-07-05 37.546 146,634 +1,189 0.46% 5,505,585
2010-07-06 2010-07-02 38.758 145,445 +990 0.45% 5,637,102
2010-07-05 2010-06-30 37.950 144,455 +496 0.45% 5,482,092
2010-07-02 2010-06-29 41.180 143,959 +990 0.45% 5,928,228
2010-06-30 2010-06-28 43.602 142,969 -1,387 0.45% 6,233,781
2010-06-29 2010-06-25 45.217 144,356 -4,260 0.45% 6,527,378
2010-06-28 2010-06-24 48.447 148,616 -99 0.46% 7,200,003
2010-06-21 2010-06-17 51.677 148,715 +1,486 0.46% 7,685,119
2010-06-18 2010-06-15 55.714 147,229 +1,982 0.46% 8,202,728
2010-06-15 2010-06-11 51.677 145,247 +4,062 0.45% 7,505,904
2010-06-14 2010-06-10 50.062 141,185 +198 0.44% 7,067,993
2010-06-08 2010-06-04 53.292 140,987 -991 0.44% 7,513,441
2010-06-04 2010-06-02 56.522 141,978 +198 0.44% 8,024,814
2010-06-02 2010-05-31 58.136 141,780 -3,170 0.44% 8,242,583
2010-05-31 2010-05-27 61.366 144,950 +3,170 0.45% 8,895,035
2010-05-28 2010-05-26 60.559 141,780 -1,981 0.44% 8,586,024
2010-05-27 2010-05-25 46.025 143,761 +1,981 0.45% 6,616,553
2010-05-26 2010-05-24 54.907 141,780 +991 0.44% 7,784,662
2010-05-25 2010-05-20 55.714 140,789 -3,071 0.44% 7,843,930
2010-05-24 2010-05-19 65.403 143,860 +99 0.45% 9,408,945
2010-05-20 2010-05-18 70.248 143,761 -99,077 0.45% 10,098,950
2010-05-19 2010-05-17 69.441 242,838 +297 0.76% 16,862,850
2010-05-18 2010-05-14 73.478 242,541 -6,440 0.76% 17,821,425
2010-05-14 2010-05-12 71.056 248,981 -99 0.78% 17,691,504
2010-05-13 2010-05-11 70.248 249,080 -2,180 0.78% 17,497,419
2010-05-12 2010-05-10 74.285 251,260 +1,189 0.79% 18,664,960
2010-05-11 2010-05-07 70.248 250,071 +5,152 0.79% 17,567,035
2010-05-10 2010-05-06 64.596 244,919 -5,350 0.77% 15,820,796
2010-05-07 2010-05-05 66.211 250,269 -1,387 0.79% 16,570,545
2010-05-06 2010-05-04 67.826 251,656 +990 0.79% 17,068,779
2010-05-05 2010-05-03 68.633 250,666 -99 0.79% 17,204,031
2010-05-04 2010-04-30 70.248 250,765 -693 0.79% 17,615,787
2010-05-03 2010-04-29 67.826 251,458 -1,189 0.79% 17,055,349
2010-04-30 2010-04-28 68.633 252,647 -9,115 0.79% 17,339,994
2010-04-29 2010-04-27 70.248 261,762 -1,883 0.82% 18,388,306
2010-04-28 2010-04-26 74.285 263,645 +198 0.83% 19,584,985
2010-04-27 2010-04-23 75.093 263,447 +1,090 0.83% 19,782,997
2010-04-26 2010-04-22 76.708 262,357 -2,179 0.82% 20,124,826
2010-04-23 2010-04-21 77.515 264,536 +6,935 0.83% 20,505,572
2010-04-22 2010-04-20 77.515 257,601 +694 0.81% 19,968,004
2010-04-21 2010-04-19 78.323 256,907 -8,620 0.81% 20,121,648
2010-04-20 2010-04-16 81.552 265,527 +1,585 0.83% 21,654,389
2010-04-19 2010-04-15 79.130 263,942 +1,387 0.83% 20,885,768
2010-04-16 2010-04-14 78.323 262,555 -2,180 0.83% 20,564,014
2010-04-15 2010-04-13 77.515 264,735 +2,874 0.84% 20,520,997
2010-04-14 2010-04-12 79.938 261,861 -496 0.83% 20,932,538
2010-04-12 2010-04-08 78.323 262,357 +2,279 0.83% 20,548,506
2010-04-09 2010-04-07 77.515 260,078 +1,486 0.82% 20,160,009
2010-04-08 2010-04-01 79.938 258,592 -2,080 0.82% 20,671,222
2010-04-07 2010-03-31 82.360 260,672 +2,278 0.82% 21,468,931
2010-03-31 2010-03-29 82.360 258,394 +5,846 0.82% 21,281,315
2010-03-30 2010-03-26 77.515 252,548 -594 0.80% 19,576,319
2010-03-29 2010-03-25 79.130 253,142 +12,582 0.80% 20,031,162
2010-03-26 2010-03-24 80.745 240,560 +21,599 0.76% 19,424,028
2010-03-25 2010-03-23 82.360 218,961 -60,635 0.69% 18,033,616
2010-03-24 2010-03-22 83.167 279,596 -6,638 0.88% 23,253,271
2010-03-23 2010-03-19 83.167 286,234 -3,468 0.90% 23,805,336
2010-03-22 2010-03-18 80.745 289,702 -22,193 0.92% 23,392,000
2010-03-19 2010-03-17 88.012 311,895 +1,486 0.99% 27,450,533
2010-03-18 2010-03-16 88.012 310,409 -12,484 0.98% 27,319,747
2010-03-17 2010-03-15 89.627 322,893 +30,219 1.22% 28,939,930
2010-03-16 2010-03-12 88.012 292,674 -19,816 1.11% 25,758,852
2010-03-15 2010-03-11 88.012 312,490 +20,212 1.18% 27,502,900
2010-03-10 2010-03-08 92.049 292,278 +32,002 1.11% 26,904,000
2010-03-09 2010-03-05 92.049 260,276 +297 0.99% 23,958,236
2010-03-08 2010-03-04 92.857 259,979 -198 0.99% 24,140,818
2010-03-05 2010-03-03 86.397 260,177 -68,859 0.99% 22,478,563
2010-03-04 2010-03-02 86.397 329,036 -1,684 1.25% 28,427,788
2010-03-03 2010-03-01 85.590 330,720 +396 1.25% 28,306,241
2010-03-02 2010-02-26 82.360 330,324 -9,115 1.25% 27,205,466
2010-02-25 2010-02-23 71.056 339,439 -13,474 1.29% 24,119,055
2010-02-24 2010-02-22 72.671 352,913 -3,963 1.34% 25,646,378
2010-02-23 2010-02-19 74.285 356,876 -991 1.35% 26,510,691
2010-02-22 2010-02-18 75.093 357,867 -496 1.36% 26,873,267
2010-02-18 2010-02-12 76.708 358,363 -1,288 1.36% 27,489,234
2010-02-12 2010-02-10 74.285 359,651 +991 1.36% 26,716,833
2010-02-11 2010-02-09 66.211 358,660 +3,963 1.40% 23,747,214
2010-02-09 2010-02-05 70.248 354,697 -693 1.38% 24,916,821
2010-02-08 2010-02-04 71.056 355,390 +1,090 1.38% 25,252,463
2010-02-05 2010-02-03 73.478 354,300 +1,981 1.38% 26,033,252
2010-02-02 2010-01-29 75.093 352,319 -10,601 1.43% 26,456,652
2010-02-01 2010-01-28 78.323 362,920 -8,025 1.48% 28,424,871
2010-01-29 2010-01-27 77.515 370,945 +3,368 1.51% 28,753,891
2010-01-28 2010-01-26 75.900 367,577 -19,122 1.50% 27,899,219
2010-01-27 2010-01-25 75.093 386,699 -4,359 1.57% 29,038,346
2010-01-26 2010-01-22 72.671 391,058 +18,329 1.59% 28,418,396
2010-01-25 2010-01-21 71.863 372,729 -13,772 1.52% 26,785,457
2010-01-22 2010-01-20 66.211 386,501 -2,278 1.57% 25,590,593
2010-01-21 2010-01-19 68.633 388,779 +10,007 1.58% 26,683,181
2010-01-20 2010-01-18 68.633 378,772 +7,628 1.54% 25,996,367
2010-01-19 2010-01-15 67.018 371,144 -6,142 1.51% 24,873,472
2010-01-15 2010-01-13 56.522 377,286 +1,288 1.53% 21,324,782
2010-01-14 2010-01-12 59.751 375,998 -2,774 1.53% 22,466,381
2010-01-13 2010-01-11 60.559 378,772 +5,548 1.54% 22,937,971
2010-01-11 2010-01-07 62.981 373,224 -7,431 1.52% 23,506,071
2010-01-08 2010-01-06 64.596 380,655 +10,601 1.55% 24,588,804
2010-01-07 2010-01-05 61.366 370,054 -198 1.51% 22,708,820
2010-01-06 2010-01-04 59.751 370,252 -1,981 1.51% 22,123,050
2010-01-05 2009-12-31 62.174 372,233 -6,341 1.51% 23,143,097
2010-01-04 2009-12-29 61.366 378,574 -496 1.54% 23,231,660
2009-12-30 2009-12-28 61.366 379,070 +1,288 1.54% 23,262,098
2009-12-29 2009-12-24 54.099 377,782 -47,359 1.54% 20,437,696
2009-12-28 2009-12-22 42.795 425,141 -8,917 1.73% 18,193,855
2009-12-23 2009-12-21 47.640 434,058 -990 1.77% 20,678,339
2009-12-22 2009-12-18 48.447 435,048 +2,377 1.77% 21,076,782
2009-12-21 2009-12-17 58.944 432,671 -76,487 1.76% 25,503,308
2009-12-18 2009-12-16 63.789 509,158 +21,500 2.07% 32,478,468
2009-12-17 2009-12-15 64.596 487,658 +16,744 1.98% 31,500,773
2009-12-16 2009-12-14 63.789 470,914 +5,647 1.92% 30,038,937
2009-12-15 2009-12-11 60.559 465,267 -1,684 1.90% 28,176,003
2009-12-14 2009-12-10 62.174 466,951 -3,963 1.90% 29,032,064
2009-12-11 2009-12-09 61.366 470,914 +4,954 1.92% 28,898,218
2009-12-10 2009-12-08 65.403 465,960 -63,014 1.90% 30,475,408
2009-12-09 2009-12-07 68.633 528,974 +17,141 2.16% 36,305,224
2009-12-08 2009-12-04 60.559 511,833 -49,836 2.09% 30,995,983
2009-12-07 2009-12-03 63.789 561,669 +89,764 2.29% 35,828,070
2009-12-04 2009-12-02 53.292 471,905 +39,532 1.92% 25,148,633
2009-12-03 2009-12-01 51.677 432,373 +10,898 1.76% 22,343,665
2009-12-02 2009-11-30 39.969 421,475 +2,180 1.72% 16,845,848
2009-12-01 2009-11-27 38.354 419,295 -20,608 1.71% 16,081,597
2009-11-30 2009-11-26 41.987 439,903 +18,626 1.79% 18,470,393
2009-11-27 2009-11-25 42.795 421,277 +298 1.72% 18,028,496
2009-11-26 2009-11-24 41.180 420,979 +42,405 1.72% 17,335,903
2009-11-25 2009-11-23 39.969 378,574 +4,260 1.54% 15,131,147
2009-11-24 2009-11-20 41.180 374,314 +4,062 1.53% 15,414,240
2009-11-23 2009-11-19 41.987 370,252 -42,306 1.51% 15,545,927
2009-11-20 2009-11-18 37.950 412,558 +8,719 1.68% 15,656,646
2009-11-19 2009-11-17 41.987 403,839 +6,638 1.65% 16,956,159
2009-11-18 2009-11-16 33.509 397,201 +13,673 1.62% 13,309,885
2009-11-17 2009-11-13 32.702 383,528 -8,521 1.57% 12,542,034
2009-11-16 2009-11-12 22.205 392,049 -1,486 1.60% 8,705,404
2009-11-13 2009-11-11 20.994 393,535 -1,982 1.61% 8,261,760
2009-11-12 2009-11-10 19.460 395,517 +397 1.62% 7,696,585
2009-11-10 2009-11-06 19.863 395,120 +198 1.61% 7,848,379
2009-11-06 2009-11-04 19.379 394,922 +396 1.61% 7,653,119
2009-10-30 2009-10-28 19.621 394,526 +3,369 1.61% 7,741,013
2009-10-29 2009-10-27 20.994 391,157 +396 1.60% 8,211,837
2009-10-28 2009-10-23 18.329 390,761 -4,557 1.60% 7,162,307
2009-10-27 2009-10-22 17.441 395,318 -793 1.61% 6,894,713
2009-10-23 2009-10-21 17.925 396,111 +114,137 1.62% 7,100,448
2009-10-22 2009-10-20 16.795 281,974 +1,883 1.15% 4,735,745
2009-10-19 2009-10-15 17.118 280,091 -397 1.14% 4,794,583
2009-10-15 2009-10-13 16.876 280,488 -12,384 1.15% 4,733,435
2009-10-14 2009-10-12 17.602 292,872 +1,882 1.20% 5,155,256
2009-10-13 2009-10-09 17.925 290,990 +10,007 1.19% 5,216,112
2009-10-12 2009-10-08 17.199 280,983 +495 1.15% 4,832,541
2009-10-09 2009-10-07 15.422 280,488 -4,458 1.15% 4,325,771
2009-10-08 2009-10-06 15.342 284,946 -71,831 1.16% 4,371,516
2009-10-07 2009-10-05 15.503 356,777 -54,295 1.46% 5,531,131
2009-10-06 2009-10-02 14.938 411,072 -73,614 1.68% 6,140,525
2009-10-05 2009-09-30 16.310 484,686 -1,486 1.98% 7,905,470
2009-10-02 2009-09-29 17.360 486,172 +297 1.99% 8,440,036
2009-09-30 2009-09-28 17.845 485,875 -1,486 1.98% 8,670,272
2009-09-29 2009-09-25 18.733 487,361 +5,548 1.99% 9,129,661
2009-09-28 2009-09-24 18.329 481,813 +396 1.97% 8,831,211
2009-09-24 2009-09-22 18.975 481,417 +397 1.97% 9,134,929
2009-09-23 2009-09-21 19.298 481,020 +2,477 1.96% 9,282,755
2009-09-22 2009-09-18 19.863 478,543 -1,982 1.95% 9,505,434
2009-09-21 2009-09-17 20.186 480,525 +1,387 1.96% 9,700,003
2009-09-18 2009-09-16 20.186 479,138 -37,055 1.96% 9,672,005
2009-09-17 2009-09-15 20.186 516,193 -48,548 2.11% 10,420,007
2009-09-15 2009-09-11 20.590 564,741 +5,945 2.31% 11,628,009
2009-09-14 2009-09-10 21.397 558,796 -2,576 2.28% 11,956,802
2009-09-11 2009-09-09 18.814 561,372 +5,846 2.29% 10,561,425
2009-09-10 2009-09-08 19.702 555,526 -3,765 2.27% 10,944,857
2009-09-09 2009-09-07 20.025 559,291 -1,586 2.28% 11,199,674
2009-09-08 2009-09-04 20.186 560,877 -15,753 2.29% 11,322,009
2009-09-07 2009-09-03 19.702 576,630 +6,638 2.36% 11,360,643
2009-09-04 2009-09-02 20.186 569,992 +1,189 2.33% 11,506,007
2009-09-03 2009-09-01 20.590 568,803 +14,366 2.32% 11,711,646
2009-09-02 2009-08-31 16.795 554,437 +1,982 2.26% 9,311,752
2009-09-01 2009-08-28 20.025 552,455 +594 2.26% 11,062,785
2009-08-31 2009-08-27 23.416 551,861 -10,898 2.25% 12,922,412
2009-08-28 2009-08-26 23.012 562,759 +8,521 2.73% 12,950,400
2009-08-27 2009-08-25 25.838 554,238 +2,972 2.71% 14,320,631
2009-08-26 2009-08-24 23.416 551,266 +6,143 2.69% 12,908,479
2009-08-25 2009-08-21 28.261 545,123 -3,666 2.66% 15,405,593
2009-08-24 2009-08-20 28.261 548,789 +5,449 2.68% 15,509,197
2009-08-21 2009-08-19 31.087 543,340 +11,493 2.65% 16,890,725
2009-08-20 2009-08-18 48.447 531,847 -77,478 2.60% 25,766,405
2009-08-18 2009-08-14 101.739 609,325 +2,972 2.98% 61,991,967
2009-08-17 2009-08-13 99.316 606,353 -5,053 3.12% 60,220,799
2009-07-22 2009-07-20 108.198 611,406 +2,081 3.15% 66,153,125
2009-07-21 2009-07-17 96.894 609,325 +14,267 3.14% 59,039,968
2009-07-20 2009-07-16 83.975 595,058 +1,981 3.06% 49,969,903
2009-07-17 2009-07-15 81.552 593,077 -3,765 3.05% 48,366,908
2009-07-15 2009-07-13 81.552 596,842 -11,195 3.07% 48,673,953
2009-07-14 2009-07-10 82.360 608,037 +8,917 3.13% 50,077,893
2009-07-13 2009-07-09 81.552 599,120 -6,143 3.08% 48,859,730
2009-07-08 2009-07-06 85.590 605,263 +1,090 3.12% 51,804,306
2009-07-07 2009-07-03 92.857 604,173 +11,195 3.11% 56,101,571
2009-07-06 2009-07-02 94.472 592,978 -1,288 3.05% 56,019,640
2009-07-03 2009-06-30 91.242 594,266 +2,775 3.06% 54,221,958
2009-07-02 2009-06-29 87.205 591,491 -31,804 3.05% 51,580,764
2009-06-30 2009-06-26 81.552 623,295 -18,726 3.21% 50,831,261
2009-06-29 2009-06-25 85.590 642,021 -16,645 3.31% 54,950,414
2009-06-26 2009-06-24 86.397 658,666 -10,997 3.39% 56,906,896
2009-06-25 2009-06-23 91.242 669,663 +891 3.45% 61,101,324
2009-06-24 2009-06-22 89.627 668,772 +55,781 3.44% 59,940,027
2009-06-23 2009-06-19 80.745 612,991 +134,646 3.16% 49,495,985
2009-06-22 2009-06-18 87.205 478,345 +101,455 2.46% 41,713,907
2009-06-19 2009-06-17 79.130 376,890 -2,576 1.94% 29,823,359
2009-06-18 2009-06-16 77.515 379,466 +4,855 1.95% 29,414,399
2009-06-17 2009-06-15 67.826 374,611 +117,704 1.93% 25,408,304
2009-06-16 2009-06-12 67.018 256,907 +7,232 1.32% 17,217,492
2009-06-15 2009-06-11 58.944 249,675 +595 1.29% 14,716,814
2009-06-12 2009-06-10 51.677 249,080 -14,862 1.29% 12,871,664
2009-06-11 2009-06-09 49.254 263,942 -12,087 1.36% 13,000,325
2009-06-10 2009-06-08 46.832 276,029 -9,809 1.45% 12,927,025
2009-06-09 2009-06-05 41.987 285,838 +3,963 1.50% 12,001,601
2009-06-05 2009-06-03 33.913 281,875 +5,251 1.48% 9,559,204
2009-06-04 2009-06-02 33.509 276,624 +12,880 1.45% 9,269,447
2009-06-03 2009-06-01 35.932 263,744 -10,799 1.39% 9,476,729
2009-06-02 2009-05-29 36.739 274,543 +11,889 1.44% 10,086,434
2009-06-01 2009-05-27 32.702 262,654 +42,901 1.38% 8,589,243
2009-05-29 2009-05-26 27.857 219,753 +19,815 1.15% 6,121,668
2009-05-27 2009-05-25 24.224 199,938 +72,921 1.05% 4,843,201
2009-05-26 2009-05-22 21.801 127,017 +106,607 0.69% 2,769,118
2009-05-22 2009-05-20 14.130 20,410 +694 0.11% 288,401
2009-05-21 2009-05-19 13.646 19,716 +3,963 0.11% 269,043
2009-05-20 2009-05-18 12.112 15,753 -21,302 0.09% 190,796
2009-05-19 2009-05-15 11.385 37,055 +20,806 0.21% 421,873
2009-05-12 2009-05-08 9.528 16,249 +1,090 0.09% 154,819
2009-05-07 2009-05-05 7.267 15,159 +1,486 0.09% 110,161
2009-04-21 2009-04-17 7.671 13,673 -990 0.08% 104,883
2009-04-09 2009-04-07 7.106 14,663 +2,476 0.08% 104,189
2008-11-27 2008-11-25 12.112 12,187 -297 0.08% 147,606
2008-11-26 2008-11-24 12.112 12,484 +297 0.08% 151,203
2008-10-28 2008-10-24 9.286 12,187 -1,486 0.08% 113,165
2008-08-07 2008-08-04 18.087 13,673 -990 0.09% 247,302
2008-07-24 2008-07-22 19.379 14,663 -595 0.10% 284,151
2008-07-23 2008-07-21 19.621 15,258 +2,774 0.10% 299,378
2008-07-15 2008-07-11 16.553 12,484 -495 0.08% 206,644
2008-05-30 2008-05-28 28.261 12,979 -1,684 0.10% 366,796
2008-05-29 2008-05-27 30.279 14,663 +2,179 0.11% 443,987
2008-05-28 2008-05-26 29.068 12,484 -6,242 0.09% 362,888
2008-05-27 2008-05-23 30.279 18,726 -2,179 0.14% 567,012
2008-05-26 2008-05-22 31.087 20,905 +6,440 0.16% 649,870
2008-05-23 2008-05-21 27.857 14,465 -1,288 0.11% 402,952
2008-05-22 2008-05-20 27.050 15,753 +990 0.12% 426,112
2008-05-21 2008-05-19 27.857 14,763 -10,898 0.11% 411,253
2008-05-20 2008-05-16 30.279 25,661 +13,177 0.19% 776,999
2008-05-15 2008-05-13 25.435 12,484 -6,043 0.09% 317,527
2008-05-14 2008-05-09 25.838 18,527 -7,828 0.14% 478,708
2008-05-13 2008-05-08 24.224 26,355 +13,871 0.20% 638,411
2008-05-08 2008-05-06 21.801 12,484 -2,477 0.09% 272,166
2008-05-07 2008-05-05 17.764 14,961 +991 0.11% 265,766
2008-05-06 2008-05-02 16.068 13,970 +1,486 0.11% 224,474
2008-03-06 2008-03-04 19.379 12,484 -594 0.09% 241,925
2008-03-05 2008-03-03 19.217 13,078 -2,477 0.10% 251,324
2008-03-04 2008-02-29 20.994 15,555 +2,477 0.12% 326,557
2008-02-28 2008-02-26 19.540 13,078 -99 0.10% 255,548
2008-02-22 2008-02-20 23.012 13,177 +693 0.10% 303,234
2008-01-11 2008-01-09 22.205 12,484 -1,387 0.10% 277,206
2008-01-04 2008-01-02 24.627 13,871 -99 0.12% 341,604
2007-12-28 2007-12-24 27.857 13,970 -2,972 0.12% 389,163
2007-12-21 2007-12-19 25.031 16,942 -2,973 0.14% 424,075
2007-12-19 2007-12-17 27.050 19,915 -99 0.17% 538,693
2007-12-11 2007-12-07 31.491 20,014 -99 0.17% 630,252
2007-12-04 2007-11-30 33.105 20,113 -2,576 0.17% 665,850
2007-12-03 2007-11-29 31.894 22,689 -495 0.19% 723,650
2007-11-30 2007-11-28 31.087 23,184 -2,081 0.19% 720,717
2007-11-28 2007-11-26 32.702 25,265 -1,288 0.22% 826,210
2007-11-27 2007-11-23 33.105 26,553 -792 0.23% 879,049
2007-11-26 2007-11-22 31.491 27,345 -27,841 0.24% 861,110
2007-11-23 2007-11-21 41.180 55,186 +33,686 0.48% 2,272,558
2007-11-12 2007-11-08 37.546 21,500 -198 0.19% 807,249
2007-11-07 2007-11-05 35.932 21,698 -495 0.19% 779,643
2007-11-01 2007-10-30 37.546 22,193 +198 0.19% 833,268
2007-10-22 2007-10-17 37.143 21,995 +1,486 0.19% 816,954
2007-10-15 2007-10-11 43.602 20,509 -1,387 0.18% 894,240
2007-10-12 2007-10-10 48.447 21,896 +1,387 0.19% 1,060,796
2007-10-10 2007-10-08 41.180 20,509 +198 0.18% 844,560
2007-10-09 2007-10-05 46.832 20,311 +2,180 0.18% 951,207
2007-10-04 2007-10-02 45.217 18,131 +2,378 0.16% 819,833
2007-10-03 2007-09-28 58.944 15,753 +2,378 0.14% 928,543
2007-09-24 2007-09-20 75.093 13,375 +1,486 0.12% 1,004,367
2007-09-20 2007-09-18 72.671 11,889 -595 0.10% 863,980
2007-09-18 2007-09-14 75.900 12,484 +1,685 0.11% 947,540
2007-09-06 2007-09-04 72.671 10,799 +1,684 0.09% 784,769
2007-09-05 2007-09-03 79.938 9,115 +2,576 0.08% 728,631
2007-09-04 2007-08-31 91.242 6,539 +3,963 0.06% 596,631
2007-09-03 2007-08-30 88.820 2,576 -594 0.02% 228,799
2007-08-31 2007-08-29 70.248 3,170 +1,981 0.03% 222,687
2007-08-20 2007-08-16 68.633 1,189 +495 0.01% 81,605
2007-08-14 2007-08-10 80.745 694 +298 0.01% 56,037
2007-08-07 2007-08-03 108.198 396 -99 0.00% 42,847
2007-08-06 2007-08-02 109.006 495 +495 0.01% 53,958
2007-08-03 2007-08-01 107.391 0 -1,486
2007-08-01 2007-07-30 115.465 1,486 +495 0.02% 171,582
2007-07-31 2007-07-27 92.857 991 +991 0.01% 92,021
2007-07-30 2007-07-26 107.391 0 -495
2007-07-25 2007-07-23 87.205 495 +495 0.01% 43,166
2007-07-18 2007-07-16 84.782 0 -793
2007-07-17 2007-07-13 90.434 793 -792 0.01% 71,715
2007-07-16 2007-07-12 90.434 1,585 -1,883 0.02% 143,339
2007-07-13 2007-07-11 96.894 3,468 -99 0.05% 336,029
2007-07-12 2007-07-10 82.360 3,567 +793 0.06% 293,778
2007-07-11 2007-07-09 81.552 2,774 -4,161 0.04% 226,227
2007-07-10 2007-07-06 59.751 6,935 -5,846 0.11% 414,375
2007-07-09 2007-07-05 62.174 12,781 +1,982 0.20% 794,642
2007-07-05 2007-07-03 28.664 10,799 -2,378 0.17% 309,548
2007-07-04 2007-06-29 28.664 13,177 +7,926 0.20% 377,712
2007-06-26 2007-06-22 5,251 0.08%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top