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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-10-05 2021-09-30 21.011 0 +0
2021-10-04 2021-09-29 21.011 0 -297,146
2021-09-03 2021-09-01 20.910 297,146 +1,564 0.03% 6,213,339
2021-08-06 2021-08-04 20.608 295,582 +13,926 0.03% 6,091,491
2021-07-23 2021-07-21 20.508 281,656 -4,973 0.03% 5,776,183
2021-07-09 2021-07-07 20.458 286,629 +9,947 0.03% 5,863,762
2021-07-06 2021-07-02 20.508 276,682 +9,947 0.03% 5,674,177
2021-06-22 2021-06-18 20.458 266,735 +19,895 0.03% 5,456,777
2021-06-17 2021-06-15 20.508 246,840 +9,947 0.03% 5,062,179
2021-06-15 2021-06-10 20.508 236,893 +9,948 0.02% 4,858,187
2021-06-11 2021-06-09 20.458 226,945 +4,973 0.02% 4,642,766
2021-06-10 2021-06-08 20.508 221,972 +4,974 0.02% 4,552,188
2021-06-09 2021-06-07 20.508 216,998 +4,974 0.02% 4,450,181
2021-06-08 2021-06-04 20.458 212,024 +9,947 0.02% 4,337,517
2021-06-07 2021-06-03 20.508 202,077 +4,974 0.02% 4,144,182
2021-06-04 2021-06-02 20.458 197,103 +4,974 0.02% 4,032,269
2021-06-03 2021-06-01 20.458 192,129 +4,973 0.02% 3,930,512
2021-06-02 2021-05-31 20.458 187,156 +7,958 0.02% 3,828,776
2021-06-01 2021-05-28 20.357 179,198 +1,990 0.02% 3,647,959
2021-05-31 2021-05-27 20.407 177,208 +19,894 0.02% 3,616,356
2021-05-28 2021-05-26 20.357 157,314 +29,842 0.02% 3,202,464
2021-05-27 2021-05-25 20.842 127,472 +19,895 0.01% 2,656,810
2021-05-26 2021-05-24 20.791 107,577 +20,879 0.01% 2,236,684
2021-05-25 2021-05-21 20.791 86,698 -3,935 0.01% 1,802,579
2021-05-24 2021-05-20 20.741 90,633 -454 0.01% 1,879,786
2021-05-12 2021-05-10 13.990 91,087 -36,392 0.01% 1,274,286
2021-04-07 2021-03-31 10.025 127,479 -984 0.01% 1,277,931
2021-03-30 2021-03-26 9.984 128,463 -590 0.01% 1,282,571
2021-03-17 2021-03-15 10.025 129,053 -2,951 0.01% 1,293,710
2021-03-10 2021-03-08 9.974 132,004 -90 0.01% 1,316,582
2021-02-26 2021-02-24 10.096 132,094 +9,835 0.01% 1,333,596
2020-09-29 2020-09-25 9.335 122,259 +1,482 0.01% 1,141,231
2020-09-02 2020-08-31 9.407 120,777 +7,773 0.01% 1,136,098
2020-07-03 2020-06-30 9.777 113,004 -2,827 0.01% 1,104,849
2020-05-20 2020-05-18 10.707 115,831 +4,721 0.01% 1,240,256
2019-09-26 2019-09-24 14.756 111,110 +1,399 0.01% 1,639,504
2019-08-15 2019-08-13 14.104 109,711 -2,761 0.01% 1,547,335
2019-08-08 2019-08-06 14.517 112,472 -6,442 0.01% 1,632,715
2019-07-02 2019-06-27 14.386 118,914 -4,602 0.01% 1,710,726
2019-06-24 2019-06-20 14.886 123,516 +1,841 0.01% 1,838,668
2019-05-22 2019-05-20 15.866 121,675 +3,513 0.01% 1,930,462
2019-05-09 2019-05-07 16.313 118,162 +1,788 0.01% 1,927,609
2019-04-26 2019-04-24 16.537 116,374 +5,362 0.01% 1,924,483
2019-02-21 2019-02-19 15.799 111,012 -894 0.01% 1,753,833
2018-10-29 2018-10-25 14.881 111,906 -1,340 0.01% 1,665,285
2018-10-10 2018-10-08 15.284 113,246 -2,681 0.01% 1,730,841
2018-09-28 2018-09-26 15.821 115,927 +893 0.01% 1,834,078
2018-09-24 2018-09-20 16.217 115,034 +23,781 0.01% 1,865,546
2018-09-13 2018-09-11 16.081 91,253 -5,298 0.01% 1,467,480
2018-09-12 2018-09-10 15.991 96,551 -2,649 0.02% 1,543,932
2018-09-10 2018-09-06 16.149 99,200 -1,766 0.02% 1,602,020
2018-09-06 2018-09-04 16.217 100,966 -265 0.02% 1,637,400
2018-08-31 2018-08-29 16.149 101,231 +883 0.02% 1,634,819
2018-08-30 2018-08-28 16.081 100,348 +1,766 0.02% 1,613,741
2018-08-24 2018-08-22 16.059 98,582 +14,128 0.02% 1,583,108
2018-08-20 2018-08-16 15.923 84,454 +883 0.01% 1,344,752
2018-06-01 2018-05-30 16.852 83,571 +2,649 0.01% 1,408,300
2018-05-24 2018-05-21 18.437 80,922 -16,777 0.01% 1,491,945
2018-05-23 2018-05-18 18.390 97,699 +2,399 0.02% 1,796,723
2018-05-17 2018-05-15 18.437 95,300 -12,920 0.02% 1,757,030
2018-05-14 2018-05-10 18.483 108,220 +862 0.02% 2,000,260
2018-04-09 2018-04-04 17.740 107,358 +4,306 0.02% 1,904,555
2018-02-02 2018-01-31 19.691 103,052 -5,168 0.02% 2,029,168
2018-01-24 2018-01-22 19.737 108,220 -861 0.02% 2,135,956
2018-01-03 2017-12-29 19.482 109,081 -4,307 0.02% 2,125,088
2017-12-13 2017-12-11 17.996 113,388 +862 0.02% 2,040,490
2017-11-20 2017-11-16 18.437 112,526 -2,981 0.02% 2,074,623
2017-10-30 2017-10-26 18.669 115,507 -862 0.02% 2,156,404
2017-10-18 2017-10-16 18.715 116,369 -1,722 0.02% 2,177,901
2017-10-16 2017-10-12 18.576 118,091 -6,029 0.02% 2,193,676
2017-10-11 2017-10-09 18.553 124,120 -2,584 0.02% 2,302,790
2017-10-09 2017-10-04 18.576 126,704 -1,723 0.02% 2,353,673
2017-10-04 2017-09-29 18.506 128,427 -1,723 0.02% 2,376,733
2017-09-26 2017-09-22 18.274 130,150 +1,723 0.02% 2,378,399
2017-09-12 2017-09-08 18.845 128,427 +1,202 0.02% 2,420,270
2017-08-31 2017-08-29 18.400 127,225 -101,537 0.02% 2,340,957
2017-08-30 2017-08-28 18.400 228,762 +101,537 0.04% 4,209,252
2017-08-16 2017-08-14 18.588 127,225 -110,069 0.02% 2,364,814
2017-08-11 2017-08-09 18.845 237,294 -170,651 0.04% 4,471,921
2017-08-09 2017-08-07 18.775 407,945 +110,070 0.07% 7,659,236
2017-07-31 2017-07-27 18.752 297,875 +5,119 0.05% 5,585,671
2017-07-28 2017-07-26 18.752 292,756 +170,651 0.05% 5,489,681
2017-07-21 2017-07-19 18.916 122,105 +853 0.02% 2,309,715
2017-07-14 2017-07-12 18.752 121,252 -34,130 0.02% 2,273,685
2017-07-13 2017-07-11 18.752 155,382 +34,130 0.03% 2,913,681
2017-06-30 2017-06-28 19.080 121,252 +3,413 0.02% 2,313,474
2017-06-16 2017-06-14 19.549 117,839 -42,662 0.02% 2,303,597
2017-05-25 2017-05-23 19.361 160,501 +853 0.03% 3,107,486
2017-05-22 2017-05-18 20.366 159,648 +3,654 0.03% 3,251,456
2017-05-18 2017-05-16 20.390 155,994 -8,338 0.03% 3,180,779
2017-04-28 2017-04-26 20.198 164,332 -8,337 0.03% 3,319,257
2017-04-10 2017-04-06 20.630 172,669 -834 0.03% 3,562,210
2017-03-30 2017-03-28 20.390 173,503 +8,338 0.03% 3,537,795
2017-03-29 2017-03-27 20.151 165,165 -16,675 0.03% 3,328,159
2017-03-24 2017-03-22 20.366 181,840 -60,028 0.03% 3,703,427
2017-03-23 2017-03-21 20.534 241,868 +25,012 0.04% 4,966,596
2017-03-20 2017-03-16 20.294 216,856 -2,501 0.04% 4,400,971
2017-03-15 2017-03-13 20.510 219,357 +14,173 0.04% 4,499,086
2017-03-08 2017-03-06 19.815 205,184 -2,501 0.04% 4,065,652
2017-03-03 2017-03-01 19.455 207,685 -8,338 0.04% 4,040,477
2017-03-02 2017-02-28 19.167 216,023 -2,501 0.04% 4,140,506
2017-02-24 2017-02-22 19.167 218,524 -5,002 0.04% 4,188,443
2017-02-22 2017-02-20 19.143 223,526 -50,024 0.04% 4,278,954
2017-02-17 2017-02-15 18.927 273,550 +21,677 0.05% 5,177,504
2017-02-16 2017-02-14 18.879 251,873 +2,501 0.05% 4,755,137
2017-02-13 2017-02-09 18.207 249,372 -4,168 0.05% 4,540,421
2017-02-06 2017-02-02 18.111 253,540 -4,169 0.05% 4,591,982
2016-11-24 2016-11-22 18.231 257,709 -1,667 0.05% 4,698,399
2016-10-31 2016-10-27 18.519 259,376 +41,686 0.05% 4,803,456
2016-10-28 2016-10-26 18.639 217,690 +15,841 0.04% 4,057,572
2016-10-27 2016-10-25 18.687 201,849 +4,168 0.04% 3,771,992
2016-10-13 2016-10-11 18.711 197,681 +33,349 0.04% 3,698,846
2016-10-12 2016-10-07 18.831 164,332 +16,675 0.03% 3,094,557
2016-09-13 2016-09-09 18.903 147,657 +2,501 0.03% 2,791,174
2016-09-08 2016-09-06 19.108 145,156 +1,376 0.03% 2,773,679
2016-09-05 2016-09-01 18.866 143,780 +1,652 0.03% 2,712,565
2016-09-01 2016-08-30 18.842 142,128 +826 0.03% 2,677,956
2016-08-30 2016-08-26 19.205 141,302 -3,303 0.03% 2,713,724
2016-08-29 2016-08-25 19.254 144,605 +2,477 0.03% 2,784,163
2016-08-26 2016-08-24 19.302 142,128 -52,852 0.03% 2,743,356
2016-08-25 2016-08-23 19.157 194,980 +42,116 0.04% 3,735,173
2016-08-18 2016-08-16 20.489 152,864 +14,039 0.03% 3,131,986
2016-08-03 2016-07-29 20.319 138,825 +4,955 0.03% 2,820,810
2016-07-22 2016-07-20 19.447 133,870 +1,652 0.02% 2,603,413
2016-06-21 2016-06-17 19.641 132,218 +1,652 0.02% 2,596,902
2016-06-15 2016-06-13 20.174 130,566 +1,651 0.02% 2,634,021
2016-06-06 2016-06-02 20.222 128,915 -15,690 0.02% 2,606,958
2016-05-31 2016-05-27 20.271 144,605 +15,690 0.03% 2,931,251
2016-05-27 2016-05-25 20.464 128,915 -9,910 0.02% 2,638,179
2016-05-17 2016-05-13 20.291 138,825 -13,831 0.03% 2,816,888
2016-05-13 2016-05-11 20.142 152,656 -56,508 0.03% 3,074,839
2016-04-22 2016-04-20 20.340 209,164 -8,073 0.04% 4,254,495
2016-03-11 2016-03-09 19.845 217,237 -48 0.04% 4,311,062
2016-03-09 2016-03-07 19.820 217,285 +48 0.04% 4,306,631
2016-03-02 2016-02-29 18.581 217,237 -2,924 0.04% 4,036,575
2016-01-25 2016-01-21 17.615 220,161 -4,036 0.04% 3,878,180
2016-01-13 2016-01-11 18.829 224,197 -8,073 0.04% 4,221,447
2015-12-22 2015-12-18 19.919 232,270 -4,036 0.04% 4,626,655
2015-12-15 2015-12-11 19.399 236,306 +1,614 0.04% 4,584,104
2015-11-30 2015-11-26 20.514 234,692 -807 0.04% 4,814,449
2015-11-27 2015-11-25 20.563 235,499 +8,073 0.04% 4,842,673
2015-11-23 2015-11-19 20.390 227,426 -4,844 0.04% 4,637,222
2015-11-19 2015-11-17 20.192 232,270 +4,844 0.04% 4,689,955
2015-11-18 2015-11-16 20.117 227,426 +3,229 0.04% 4,575,242
2015-11-04 2015-11-02 20.415 224,197 -1,615 0.04% 4,576,937
2015-10-30 2015-10-28 20.563 225,812 -4,036 0.04% 4,643,475
2015-10-29 2015-10-27 20.539 229,848 -7,265 0.04% 4,720,774
2015-10-28 2015-10-26 20.514 237,113 -9,687 0.05% 4,864,113
2015-10-20 2015-10-16 20.786 246,800 +4,843 0.05% 5,130,091
2015-10-19 2015-10-15 20.663 241,957 +4,036 0.05% 4,999,450
2015-10-13 2015-10-09 21.059 237,921 -32,290 0.05% 5,010,368
2015-10-12 2015-10-08 20.663 270,211 +3,229 0.05% 5,583,250
2015-10-07 2015-10-05 20.563 266,982 +8,073 0.05% 5,490,072
2015-10-06 2015-10-02 20.365 258,909 -8,073 0.05% 5,272,747
2015-10-05 2015-09-30 19.969 266,982 +3,229 0.05% 5,331,323
2015-10-02 2015-09-29 20.390 263,753 +12,109 0.05% 5,377,931
2015-09-30 2015-09-25 20.737 251,644 +9,687 0.05% 5,218,312
2015-09-25 2015-09-23 21.703 241,957 -16,145 0.05% 5,251,221
2015-09-24 2015-09-22 22.298 258,102 +29,521 0.05% 5,755,086
2015-09-22 2015-09-18 22.917 228,581 -1,615 0.07% 5,238,414
2015-09-21 2015-09-17 21.926 230,196 -8,072 0.07% 5,047,299
2015-09-18 2015-09-16 21.431 238,268 +8,072 0.07% 5,106,223
2015-09-17 2015-09-15 21.158 230,196 -2,422 0.07% 4,870,501
2015-09-16 2015-09-14 21.232 232,618 -807 0.07% 4,939,035
2015-09-15 2015-09-11 21.307 233,425 +38,748 0.07% 4,973,519
2015-09-11 2015-09-09 21.827 194,677 -807 0.06% 4,249,213
2015-09-10 2015-09-08 21.852 195,484 -2,583 0.06% 4,271,671
2015-09-09 2015-09-07 21.406 198,067 -4,844 0.06% 4,239,785
2015-09-08 2015-09-04 21.331 202,911 +2,422 0.06% 4,328,393
2015-09-07 2015-09-02 20.861 200,489 +2,422 0.06% 4,182,352
2015-09-02 2015-08-31 21.671 198,067 +2,421 0.06% 4,292,251
2015-09-01 2015-08-28 21.821 195,646 +30,301 0.06% 4,269,230
2015-08-31 2015-08-27 22.223 165,345 +797 0.05% 3,674,380
2015-08-28 2015-08-26 21.570 164,548 +2,392 0.05% 3,549,362
2015-08-27 2015-08-25 21.445 162,156 +52,628 0.05% 3,477,430
2015-08-26 2015-08-24 21.595 109,528 +1,595 0.03% 2,365,307
2015-08-25 2015-08-21 22.523 107,933 +9,569 0.03% 2,431,027
2015-08-21 2015-08-19 26.750 98,364 +10,823 0.03% 2,631,278
2015-08-20 2015-08-18 27.541 87,541 +1,517 0.03% 2,410,973
2015-08-17 2015-08-13 30.374 86,024 +7,589 0.03% 2,612,914
2015-08-06 2015-08-04 32.153 78,435 -2,277 0.02% 2,521,937
2015-08-04 2015-07-31 30.835 80,712 -1,517 0.02% 2,488,791
2015-07-30 2015-07-28 29.847 82,229 -759 0.02% 2,454,300
2015-07-27 2015-07-23 29.188 82,988 -1,518 0.03% 2,422,276
2015-07-24 2015-07-22 29.056 84,506 +1,518 0.03% 2,455,447
2015-07-21 2015-07-17 29.913 82,988 +3,035 0.03% 2,482,422
2015-07-17 2015-07-15 30.111 79,953 -1,214 0.02% 2,407,440
2015-07-16 2015-07-14 29.188 81,167 +759 0.02% 2,369,124
2015-07-15 2015-07-13 28.332 80,408 +759 0.02% 2,278,097
2015-07-14 2015-07-10 27.871 79,649 +759 0.02% 2,219,858
2015-07-10 2015-07-08 23.930 78,890 -2,277 0.02% 1,887,871
2015-07-09 2015-07-07 26.144 81,167 -759 0.02% 2,122,050
2015-07-08 2015-07-06 27.409 81,926 -53,120 0.02% 2,245,534
2015-07-07 2015-07-03 29.122 135,046 +2,276 0.04% 3,932,860
2015-07-06 2015-07-02 30.111 132,770 -759 0.04% 3,997,796
2015-07-03 2015-06-30 31.231 133,529 +759 0.04% 4,170,215
2015-07-02 2015-06-29 30.638 132,770 -8,347 0.04% 4,067,780
2015-06-29 2015-06-25 32.944 141,117 -3,036 0.04% 4,648,939
2015-06-24 2015-06-22 32.746 144,153 -3,035 0.04% 4,720,463
2015-06-23 2015-06-19 33.339 147,188 -20,490 0.04% 4,907,129
2015-06-22 2015-06-18 32.417 167,678 -12,900 0.05% 5,435,578
2015-06-19 2015-06-17 32.549 180,578 +758 0.05% 5,877,550
2015-06-18 2015-06-16 31.758 179,820 +3,795 0.05% 5,710,703
2015-06-17 2015-06-15 33.339 176,025 -6,071 0.05% 5,868,531
2015-06-15 2015-06-11 33.273 182,096 +759 0.06% 6,058,935
2015-06-12 2015-06-10 33.471 181,337 -701 0.05% 6,069,524
2015-06-11 2015-06-09 32.680 182,038 -2,276 0.06% 5,949,059
2015-06-10 2015-06-08 33.932 184,314 +759 0.06% 6,254,176
2015-06-09 2015-06-05 35.184 183,555 -28,837 0.06% 6,458,207
2015-06-08 2015-06-04 36.041 212,392 -138,873 0.06% 7,654,732
2015-06-05 2015-06-03 35.052 351,265 -58,433 0.11% 12,312,636
2015-06-04 2015-06-02 37.029 409,698 +241,320 0.12% 15,170,667
2015-06-03 2015-06-01 33.932 168,378 +45,532 0.05% 5,713,432
2015-06-02 2015-05-29 31.626 122,846 -22,766 0.04% 3,885,141
2015-06-01 2015-05-28 31.231 145,612 -6,830 0.04% 4,547,577
2015-05-29 2015-05-27 30.506 152,442 -3,794 0.05% 4,650,398
2015-05-28 2015-05-26 30.572 156,236 +759 0.05% 4,776,432
2015-05-27 2015-05-22 30.308 155,477 -607 0.05% 4,712,252
2015-05-22 2015-05-20 31.056 156,084 -759 0.05% 4,847,351
2015-05-21 2015-05-19 30.922 156,843 +541 0.05% 4,849,881
2015-05-13 2015-05-11 29.044 156,302 -2,982 0.05% 4,539,599
2015-05-07 2015-05-05 30.452 159,284 +37,272 0.05% 4,850,573
2015-05-04 2015-04-29 31.190 122,012 -16,400 0.04% 3,805,577
2015-04-30 2015-04-28 31.123 138,412 +746 0.04% 4,307,812
2015-04-28 2015-04-24 30.922 137,666 -37,271 0.04% 4,256,892
2015-04-27 2015-04-23 30.989 174,937 +7,246 0.05% 5,421,116
2015-04-24 2015-04-22 29.647 167,691 -1,491 0.05% 4,971,610
2015-04-23 2015-04-21 28.507 169,182 -1,721 0.05% 4,822,899
2015-04-22 2015-04-20 27.367 170,903 -5,218 0.05% 4,677,081
2015-04-20 2015-04-16 28.574 176,121 -3,727 0.05% 5,032,523
2015-04-17 2015-04-15 28.239 179,848 +37,271 0.06% 5,078,702
2015-04-16 2015-04-14 28.843 142,577 -35,035 0.04% 4,112,283
2015-04-14 2015-04-10 28.038 177,612 -5,963 0.05% 4,979,820
2015-04-13 2015-04-09 26.830 183,575 -4,473 0.06% 4,925,367
2015-04-10 2015-04-08 25.784 188,048 +2,982 0.06% 4,848,609
2015-04-09 2015-04-02 24.711 185,066 +4,472 0.06% 4,573,106
2015-04-01 2015-03-30 24.791 180,594 -5,963 0.06% 4,477,136
2015-03-30 2015-03-26 24.174 186,557 -2,236 0.06% 4,509,843
2015-03-09 2015-03-05 24.228 188,793 -1,491 0.06% 4,574,027
2015-03-04 2015-03-02 24.013 190,284 +745 0.06% 4,569,307
2015-03-03 2015-02-27 24.308 189,539 -745 0.06% 4,607,357
2015-03-02 2015-02-26 24.523 190,284 +1,491 0.06% 4,666,309
2015-02-24 2015-02-18 24.362 188,793 -7,455 0.06% 4,599,353
2015-02-23 2015-02-16 24.040 196,248 -149 0.06% 4,717,787
2015-02-06 2015-02-04 24.281 196,397 -2,236 0.06% 4,768,793
2015-02-05 2015-02-03 23.369 198,633 -5,964 0.06% 4,641,887
2015-02-02 2015-01-29 23.235 204,597 -7,454 0.06% 4,753,814
2015-01-27 2015-01-23 23.047 212,051 +7,454 0.07% 4,887,182
2015-01-22 2015-01-20 22.618 204,597 +746 0.06% 4,627,558
2015-01-20 2015-01-16 22.725 203,851 -1,491 0.06% 4,632,563
2015-01-15 2015-01-13 22.940 205,342 +745 0.06% 4,710,521
2015-01-14 2015-01-12 22.967 204,597 -321 0.06% 4,698,920
2015-01-13 2015-01-09 23.074 204,918 -745 0.06% 4,728,285
2015-01-12 2015-01-08 23.155 205,663 -7,454 0.06% 4,762,029
2015-01-09 2015-01-07 23.342 213,117 -746 0.07% 4,974,648
2015-01-06 2015-01-02 22.967 213,863 -6,996 0.07% 4,911,730
2015-01-05 2014-12-31 23.020 220,859 +5,218 0.07% 5,084,256
2015-01-02 2014-12-29 23.074 215,641 +1,491 0.07% 4,975,707
2014-12-30 2014-12-24 22.913 214,150 -4,472 0.07% 4,906,830
2014-12-23 2014-12-19 22.350 218,622 -7,455 0.07% 4,886,118
2014-12-17 2014-12-15 22.457 226,077 -745 0.07% 5,076,997
2014-12-16 2014-12-12 22.484 226,822 -746 0.07% 5,099,813
2014-12-12 2014-12-10 22.537 227,568 -2,981 0.07% 5,128,797
2014-12-09 2014-12-05 22.672 230,549 -1,491 0.07% 5,226,910
2014-12-08 2014-12-04 22.457 232,040 -6,709 0.07% 5,210,907
2014-12-04 2014-12-02 22.269 238,749 -5,218 0.07% 5,316,731
2014-12-02 2014-11-28 22.859 243,967 -3,727 0.08% 5,576,937
2014-12-01 2014-11-27 22.591 247,694 +5,218 0.08% 5,595,677
2014-11-28 2014-11-26 22.913 242,476 -8,945 0.07% 5,555,865
2014-11-27 2014-11-25 22.833 251,421 +1,491 0.08% 5,740,585
2014-11-26 2014-11-24 22.913 249,930 +7,454 0.08% 5,726,659
2014-11-25 2014-11-21 22.833 242,476 +745 0.07% 5,536,348
2014-11-24 2014-11-20 22.806 241,731 -24,599 0.07% 5,512,852
2014-11-21 2014-11-19 23.262 266,330 -745 0.08% 6,195,327
2014-11-20 2014-11-18 23.155 267,075 -60 0.08% 6,183,994
2014-11-19 2014-11-17 23.289 267,135 +9,691 0.08% 6,221,220
2014-11-18 2014-11-14 23.396 257,444 +59 0.08% 6,023,159
2014-11-17 2014-11-13 23.396 257,385 +3,727 0.08% 6,021,778
2014-11-14 2014-11-12 23.423 253,658 +11,182 0.08% 5,941,387
2014-11-13 2014-11-11 23.235 242,476 +11,181 0.07% 5,633,933
2014-11-12 2014-11-10 23.503 231,295 -14,163 0.07% 5,436,200
2014-11-11 2014-11-07 23.101 245,458 +1,491 0.08% 5,670,291
2014-11-05 2014-11-03 23.342 243,967 -7,454 0.08% 5,694,759
2014-10-31 2014-10-29 22.940 251,421 -7,455 0.08% 5,767,568
2014-10-29 2014-10-27 23.101 258,876 -7,454 0.08% 5,980,259
2014-10-24 2014-10-22 23.074 266,330 -3,727 0.08% 6,145,307
2014-10-20 2014-10-16 22.403 270,057 +1,491 0.08% 6,050,161
2014-10-16 2014-10-14 22.135 268,566 -16,399 0.08% 5,944,701
2014-10-15 2014-10-13 22.269 284,965 -460 0.09% 6,345,921
2014-10-13 2014-10-09 22.350 285,425 +2,236 0.09% 6,379,139
2014-10-09 2014-10-07 22.645 283,189 +11,181 0.09% 6,412,744
2014-10-08 2014-10-06 21.679 272,008 -5,218 0.08% 5,896,823
2014-10-07 2014-10-03 21.464 277,226 +5,218 0.09% 5,950,439
2014-10-06 2014-09-30 21.679 272,008 -7,454 0.08% 5,896,823
2014-10-03 2014-09-29 21.947 279,462 -28,326 0.09% 6,133,397
2014-09-30 2014-09-26 22.752 307,788 -28,326 0.09% 7,002,814
2014-09-24 2014-09-22 22.725 336,114 -746 0.10% 7,638,271
2014-09-23 2014-09-19 23.450 336,860 +2,236 0.10% 7,899,251
2014-09-19 2014-09-17 23.825 334,624 -745 0.10% 7,972,510
2014-09-15 2014-09-11 24.860 335,369 +3,463 0.10% 8,337,295
2014-09-11 2014-09-08 24.833 331,906 -170 0.10% 8,242,207
2014-09-10 2014-09-05 24.670 332,076 -6,197 0.10% 8,192,412
2014-09-08 2014-09-04 25.050 338,273 -7,378 0.11% 8,473,683
2014-09-05 2014-09-03 25.104 345,651 -7,377 0.11% 8,677,242
2014-09-04 2014-09-02 24.887 353,028 +63,445 0.11% 8,785,870
2014-09-02 2014-08-29 24.535 289,583 -2,213 0.09% 7,104,844
2014-09-01 2014-08-28 24.643 291,796 -1,476 0.09% 7,190,782
2014-08-28 2014-08-26 25.131 293,272 -738 0.09% 7,370,268
2014-08-27 2014-08-25 24.996 294,010 -29,509 0.09% 7,348,961
2014-08-26 2014-08-22 24.941 323,519 -14,754 0.10% 8,069,015
2014-08-22 2014-08-20 25.185 338,273 +1,475 0.11% 8,519,537
2014-08-21 2014-08-19 25.429 336,798 -12,541 0.10% 8,564,564
2014-08-20 2014-08-18 25.565 349,339 +33,198 0.11% 8,930,827
2014-08-19 2014-08-15 25.077 316,141 -8,115 0.10% 7,927,851
2014-08-18 2014-08-14 23.993 324,256 -7,378 0.10% 7,779,724
2014-08-15 2014-08-13 24.941 331,634 -22,132 0.10% 8,271,415
2014-08-14 2014-08-12 25.728 353,766 -1,475 0.11% 9,101,547
2014-08-13 2014-08-11 26.270 355,241 -135,742 0.11% 9,332,109
2014-08-12 2014-08-08 22.718 490,983 -42,789 0.15% 11,154,328
2014-08-11 2014-08-07 19.763 533,772 -1,475 0.17% 10,549,120
2014-08-08 2014-08-06 19.709 535,247 -8,115 0.17% 10,549,250
2014-08-07 2014-08-05 19.655 543,362 +29,509 0.17% 10,679,728
2014-08-06 2014-08-04 19.709 513,853 +30,247 0.16% 10,127,593
2014-08-05 2014-08-01 19.763 483,606 -2,213 0.15% 9,557,672
2014-08-04 2014-07-31 19.899 485,819 -31,723 0.15% 9,667,262
2014-08-01 2014-07-30 19.980 517,542 +2,951 0.16% 10,340,606
2014-07-31 2014-07-29 19.980 514,591 +2,951 0.16% 10,281,645
2014-07-30 2014-07-28 20.170 511,640 -5,902 0.16% 10,319,778
2014-07-28 2014-07-24 20.306 517,542 -5,164 0.16% 10,508,974
2014-07-25 2014-07-23 20.278 522,706 +36,716 0.16% 10,599,662
2014-07-24 2014-07-22 20.251 485,990 +7,378 0.15% 9,841,943
2014-07-21 2014-07-17 20.116 478,612 -2,509 0.15% 9,627,653
2014-07-17 2014-07-15 20.062 481,121 +1,476 0.15% 9,652,036
2014-07-10 2014-07-08 20.306 479,645 +3,008 0.15% 9,739,455
2014-07-09 2014-07-07 19.790 476,637 -171 0.15% 9,432,863
2014-07-07 2014-07-03 19.926 476,808 +1,476 0.15% 9,500,879
2014-07-04 2014-07-02 19.384 475,332 -8,853 0.15% 9,213,741
2014-07-03 2014-06-30 19.194 484,185 +11,804 0.15% 9,293,462
2014-07-02 2014-06-27 19.384 472,381 -23,608 0.15% 9,156,540
2014-06-30 2014-06-26 19.492 495,989 +1,476 0.15% 9,667,938
2014-06-27 2014-06-25 19.465 494,513 +2,213 0.15% 9,625,761
2014-06-24 2014-06-20 19.438 492,300 +4,426 0.15% 9,569,338
2014-06-19 2014-06-17 20.306 487,874 +22,132 0.15% 9,906,549
2014-06-18 2014-06-16 20.468 465,742 +28,772 0.15% 9,532,905
2014-06-12 2014-06-10 20.766 436,970 +2,951 0.14% 9,074,304
2014-06-11 2014-06-09 20.333 434,019 +1,475 0.14% 8,824,760
2014-06-10 2014-06-06 20.197 432,544 +6,640 0.13% 8,736,138
2014-06-09 2014-06-05 21.010 425,904 +22,131 0.13% 8,948,420
2014-06-06 2014-06-04 21.010 403,773 +3,689 0.13% 8,483,438
2014-06-05 2014-06-03 21.173 400,084 +7,207 0.12% 8,471,009
2014-05-27 2014-05-23 21.336 392,877 +6,640 0.12% 8,382,320
2014-05-26 2014-05-22 21.390 386,237 +9,590 0.12% 8,261,593
2014-05-23 2014-05-21 21.553 376,647 +9,590 0.12% 8,117,729
2014-05-22 2014-05-20 21.553 367,057 +5,165 0.11% 7,911,040
2014-05-15 2014-05-13 22.931 361,892 +737 0.11% 8,298,462
2014-05-14 2014-05-12 23.097 361,155 +46,956 0.11% 8,341,501
2014-05-13 2014-05-09 23.650 314,199 +2,892 0.10% 7,430,790
2014-05-12 2014-05-08 24.010 311,307 -13,905 0.10% 7,474,337
2014-05-09 2014-05-07 25.725 325,212 +144,231 0.10% 8,365,918
2014-05-05 2014-04-30 37.480 180,981 +132,896 0.06% 6,783,227
2014-02-14 2014-02-12 37.480 48,085 +31,455 0.02% 1,802,242
2014-02-07 2014-02-05 37.480 16,630 +4,338 0.01% 623,298
2014-02-05 2014-01-30 42.390 12,292 -136,257 0.00% 521,059
2014-02-04 2014-01-28 56.667 148,549 +13,738 0.05% 8,417,753
2014-01-29 2014-01-27 56.350 134,811 +13,860 0.04% 7,596,591
2014-01-28 2014-01-24 56.429 120,951 +3,791 0.04% 6,825,153
2014-01-17 2014-01-15 56.271 117,160 +1,895 0.04% 6,592,686
2014-01-16 2014-01-14 56.192 115,265 +20,848 0.04% 6,476,930
2014-01-15 2014-01-13 56.350 94,417 +1,895 0.03% 5,320,392
2014-01-14 2014-01-10 56.033 92,522 +5,686 0.03% 5,184,319
2014-01-13 2014-01-09 55.954 86,836 +1,264 0.03% 4,858,841
2013-12-30 2013-12-24 54.846 85,572 +1,263 0.03% 4,693,300
2013-12-27 2013-12-20 55.084 84,309 -631 0.03% 4,644,047
2013-12-23 2013-12-19 54.609 84,940 -2,527 0.03% 4,638,470
2013-12-20 2013-12-18 54.925 87,467 +631 0.03% 4,804,156
2013-12-17 2013-12-13 54.688 86,836 +6,950 0.03% 4,748,881
2013-12-16 2013-12-12 54.371 79,886 +3,790 0.03% 4,343,510
2013-12-11 2013-12-09 54.846 76,096 -631 0.03% 4,173,578
2013-12-06 2013-12-04 54.450 76,727 +631 0.03% 4,177,823
2013-11-28 2013-11-26 55.321 76,096 +1,264 0.03% 4,209,712
2013-11-27 2013-11-25 55.321 74,832 +1,263 0.03% 4,139,787
2013-11-26 2013-11-22 55.321 73,569 -631 0.03% 4,069,916
2013-11-22 2013-11-20 55.400 74,200 -1,264 0.03% 4,110,696
2013-11-13 2013-11-11 55.479 75,464 +4,422 0.03% 4,186,694
2013-11-12 2013-11-08 55.559 71,042 -87,183 0.03% 3,946,987
2013-11-11 2013-11-07 55.638 158,225 -9,477 0.06% 8,803,267
2013-11-07 2013-11-05 55.321 167,702 -17,057 0.06% 9,277,455
2013-11-06 2013-11-04 55.321 184,759 -1,264 0.07% 10,221,066
2013-11-05 2013-11-01 55.479 186,023 +34,115 0.07% 10,320,437
2013-11-04 2013-10-31 55.479 151,908 -631 0.06% 8,427,759
2013-11-01 2013-10-30 55.400 152,539 -13,899 0.06% 8,450,694
2013-10-31 2013-10-29 55.084 166,438 +14,530 0.06% 9,168,012
2013-10-30 2013-10-28 54.450 151,908 -59,386 0.06% 8,271,466
2013-10-29 2013-10-25 59.199 211,294 +31,589 0.08% 12,508,412
2013-10-25 2013-10-23 59.199 179,705 -5,054 0.07% 10,638,372
2013-10-24 2013-10-22 55.321 184,759 -3,791 0.07% 10,221,066
2013-10-23 2013-10-21 55.084 188,550 -17,690 0.07% 10,386,021
2013-10-21 2013-10-17 54.530 206,240 +3,159 0.08% 11,246,194
2013-10-18 2013-10-16 54.055 203,081 -3,790 0.07% 10,977,500
2013-10-17 2013-10-15 53.976 206,871 -24,639 0.08% 11,165,995
2013-10-16 2013-10-11 53.184 231,510 +632 0.08% 12,312,676
2013-10-15 2013-10-10 52.393 230,878 -632 0.08% 12,096,340
2013-10-11 2013-10-09 52.314 231,510 -1,895 0.08% 12,111,129
2013-10-10 2013-10-08 52.868 233,405 -1,264 0.08% 12,339,571
2013-10-09 2013-10-07 52.630 234,669 -13,267 0.09% 12,350,678
2013-10-08 2013-10-04 53.501 247,936 +3,159 0.09% 13,264,770
2013-10-07 2013-10-03 53.501 244,777 -2,527 0.09% 13,095,761
2013-10-04 2013-10-02 52.314 247,304 +1,895 0.09% 12,937,371
2013-10-03 2013-09-30 52.155 245,409 +2,527 0.09% 12,799,392
2013-10-02 2013-09-27 52.472 242,882 -3,791 0.09% 12,744,485
2013-09-30 2013-09-26 52.868 246,673 -5,685 0.09% 13,041,018
2013-09-27 2013-09-25 52.551 252,358 -8,213 0.09% 13,261,681
2013-09-26 2013-09-24 52.472 260,571 -115,614 0.09% 13,672,661
2013-09-25 2013-09-23 52.947 376,185 -101,714 0.14% 19,917,784
2013-09-24 2013-09-19 55.084 477,899 +72,653 0.17% 26,324,419
2013-09-23 2013-09-18 51.285 405,246 +24,639 0.15% 20,782,949
2013-09-19 2013-09-17 51.839 380,607 +1,895 0.14% 19,730,201
2013-09-18 2013-09-16 50.177 378,712 +15,794 0.14% 19,002,544
2013-09-16 2013-09-12 46.047 362,918 +1,896 0.13% 16,711,130
2013-09-13 2013-09-11 45.967 361,022 -8,943 0.13% 16,595,114
2013-09-12 2013-09-10 45.808 369,965 +4,401 0.14% 16,947,353
2013-09-11 2013-09-09 45.490 365,564 +15,090 0.13% 16,629,462
2013-09-06 2013-09-04 46.285 350,474 +5,658 0.13% 16,221,743
2013-09-05 2013-09-03 45.728 344,816 +5,658 0.13% 15,767,905
2013-09-04 2013-09-02 46.444 339,158 +15,089 0.12% 15,751,926
2013-09-03 2013-08-30 45.967 324,069 +15,718 0.12% 14,896,494
2013-09-02 2013-08-29 46.762 308,351 +3,144 0.11% 14,419,209
2013-08-30 2013-08-28 45.967 305,207 +68,529 0.11% 14,029,464
2013-08-29 2013-08-27 46.524 236,678 +1,258 0.09% 11,011,145
2013-08-27 2013-08-23 42.229 235,420 -629 0.09% 9,941,608
2013-08-22 2013-08-20 41.195 236,049 +629 0.09% 9,724,128
2013-08-21 2013-08-19 42.150 235,420 -54,698 0.09% 9,922,885
2013-08-20 2013-08-16 42.388 290,118 -22,634 0.11% 12,297,607
2013-08-19 2013-08-15 42.468 312,752 -113,168 0.11% 13,281,897
2013-08-16 2013-08-13 41.752 425,920 +22,005 0.16% 17,783,043
2013-08-15 2013-08-12 41.911 403,915 -47,153 0.15% 16,928,533
2013-08-13 2013-08-09 41.911 451,068 -6,916 0.16% 18,904,769
2013-08-12 2013-08-08 41.832 457,984 +77,960 0.17% 19,158,204
2013-08-09 2013-08-07 35.708 380,024 -230,108 0.14% 13,569,883
2013-08-08 2013-08-06 35.708 610,132 -1,886 0.22% 21,786,571
2013-08-06 2013-08-02 35.867 612,018 -5,659 0.22% 21,951,261
2013-08-05 2013-08-01 35.310 617,677 +57,213 0.23% 21,810,375
2013-08-02 2013-07-31 36.742 560,464 -28,292 0.20% 20,592,470
2013-08-01 2013-07-30 36.185 588,756 -137,688 0.22% 21,304,212
2013-07-31 2013-07-29 34.992 726,444 -4,401 0.27% 25,419,884
2013-07-30 2013-07-26 35.151 730,845 +11,317 0.27% 25,690,129
2013-07-29 2013-07-25 33.481 719,528 +3,772 0.26% 24,090,651
2013-07-24 2013-07-22 33.163 715,756 +8,173 0.26% 23,736,670
2013-07-19 2013-07-17 33.243 707,583 -1,886 0.26% 23,521,901
2013-07-17 2013-07-15 33.561 709,469 -18,861 0.26% 23,810,286
2013-07-15 2013-07-11 33.561 728,330 -12,574 0.27% 24,443,275
2013-07-12 2013-07-10 33.322 740,904 +16,346 0.27% 24,688,500
2013-07-11 2013-07-09 33.402 724,558 -1,257 0.26% 24,201,439
2013-07-10 2013-07-08 33.004 725,815 +30,178 0.27% 23,954,812
2013-07-09 2013-07-05 33.640 695,637 -42,752 0.25% 23,401,397
2013-07-08 2013-07-04 33.720 738,389 +1,257 0.27% 24,898,307
2013-07-04 2013-07-02 33.720 737,132 -6,287 0.27% 24,855,921
2013-07-03 2013-06-28 34.038 743,419 -44,010 0.27% 25,304,407
2013-07-02 2013-06-27 34.197 787,429 +108,767 0.29% 26,927,659
2013-06-28 2013-06-26 33.243 678,662 +217,534 0.25% 22,560,491
2013-06-26 2013-06-24 31.493 461,128 -18,861 0.17% 14,522,301
2013-06-25 2013-06-21 33.402 479,989 -1,886 0.18% 16,032,429
2013-06-24 2013-06-20 32.209 481,875 +3,143 0.18% 15,520,588
2013-06-21 2013-06-19 33.163 478,732 +38,352 0.18% 15,876,225
2013-06-20 2013-06-18 33.243 440,380 +19,490 0.16% 14,639,377
2013-06-19 2013-06-17 32.368 420,890 +32,064 0.15% 13,623,282
2013-06-18 2013-06-14 30.857 388,826 +5,030 0.14% 11,997,915
2013-06-17 2013-06-13 30.698 383,796 +45,267 0.14% 11,781,660
2013-06-14 2013-06-11 30.825 338,529 +17,604 0.12% 10,435,143
2013-06-13 2013-06-10 31.175 320,925 +25,777 0.12% 10,004,799
2013-06-11 2013-06-07 30.952 295,148 +8,802 0.11% 9,135,481
2013-06-10 2013-06-06 30.793 286,346 +12,574 0.10% 8,817,495
2013-06-07 2013-06-05 31.111 273,772 +26,406 0.10% 8,517,392
2013-06-06 2013-06-04 30.952 247,366 +23,891 0.09% 7,656,523
2013-06-05 2013-06-03 31.016 223,475 +33,951 0.08% 6,931,262
2013-06-04 2013-05-31 30.061 189,524 +27,034 0.07% 5,697,374
2013-05-29 2013-05-27 29.966 162,490 -1,257 0.06% 4,869,185
2013-05-27 2013-05-23 29.298 163,747 +2,515 0.06% 4,797,464
2013-05-24 2013-05-22 29.998 161,232 -629 0.06% 4,836,617
2013-05-22 2013-05-20 31.048 161,861 +629 0.06% 5,025,402
2013-05-14 2013-05-10 33.261 161,232 +3,404 0.06% 5,362,703
2013-05-09 2013-05-07 33.261 157,828 -1,235 0.06% 5,249,483
2013-05-07 2013-05-03 32.775 159,063 +2,471 0.06% 5,213,326
2013-05-03 2013-04-30 33.342 156,592 -1,236 0.06% 5,221,045
2013-05-02 2013-04-29 32.775 157,828 +5,561 0.06% 5,172,849
2013-04-30 2013-04-26 32.613 152,267 -9,886 0.06% 4,965,941
2013-04-29 2013-04-25 32.613 162,153 +4,325 0.06% 5,288,357
2013-04-26 2013-04-24 33.180 157,828 -12,975 0.06% 5,236,711
2013-04-25 2013-04-23 33.746 170,803 +22,243 0.06% 5,763,977
2013-04-24 2013-04-22 31.594 148,560 +1,853 0.06% 4,693,560
2013-04-23 2013-04-19 31.658 146,707 -20,388 0.05% 4,644,515
2013-04-18 2013-04-16 31.367 167,095 -1,854 0.06% 5,241,287
2013-04-16 2013-04-12 32.112 168,949 +16,064 0.06% 5,425,228
2013-04-12 2013-04-10 31.367 152,885 +3,707 0.06% 4,795,560
2013-04-10 2013-04-08 32.047 149,178 -1,236 0.06% 4,780,691
2013-04-09 2013-04-05 31.885 150,414 +1,236 0.06% 4,795,956
2013-04-05 2013-04-02 33.827 149,178 -23,478 0.06% 5,046,285
2013-04-03 2013-03-28 30.817 172,656 +16,064 0.06% 5,320,707
2013-03-28 2013-03-26 28.486 156,592 +6,178 0.06% 4,460,699
2013-03-27 2013-03-25 28.454 150,414 -3,089 0.06% 4,279,843
2013-03-26 2013-03-22 28.324 153,503 -6,178 0.06% 4,347,861
2013-03-19 2013-03-15 28.713 159,681 +6,178 0.06% 4,584,875
2013-03-15 2013-03-13 28.357 153,503 -9,268 0.06% 4,352,829
2013-03-13 2013-03-11 28.939 162,771 +24,714 0.06% 4,710,481
2013-03-12 2013-03-08 28.454 138,057 -10,503 0.05% 3,928,240
2013-03-07 2013-03-05 25.411 148,560 +2,471 0.06% 3,775,046
2013-03-06 2013-03-04 25.217 146,089 -30,892 0.05% 3,683,882
2013-03-05 2013-03-01 25.961 176,981 +6,178 0.07% 4,594,642
2013-03-04 2013-02-28 25.799 170,803 +7,415 0.06% 4,406,609
2013-03-01 2013-02-27 25.443 163,388 +17,917 0.06% 4,157,128
2013-02-28 2013-02-26 25.379 145,471 +4,943 0.05% 3,691,843
2013-02-25 2013-02-21 26.544 140,528 -29,657 0.05% 3,730,159
2013-02-19 2013-02-15 27.709 170,185 +23,478 0.06% 4,715,695
2013-02-18 2013-02-14 27.742 146,707 +6,179 0.05% 4,069,887
2013-02-14 2013-02-07 27.450 140,528 +618 0.05% 3,857,531
2013-02-07 2013-02-05 27.515 139,910 -61,785 0.05% 3,849,624
2013-02-06 2013-02-04 28.130 201,695 +9,268 0.08% 5,673,690
2013-01-28 2013-01-24 27.191 192,427 +6,178 0.07% 5,232,340
2013-01-18 2013-01-16 26.770 186,249 +4,325 0.07% 4,985,976
2013-01-17 2013-01-15 26.835 181,924 -5,560 0.07% 4,881,971
2013-01-11 2013-01-09 26.576 187,484 +1,235 0.07% 4,982,623
2013-01-09 2013-01-07 26.544 186,249 -618 0.07% 4,943,773
2013-01-08 2013-01-04 26.382 186,867 -24,713 0.07% 4,929,932
2013-01-04 2013-01-02 26.253 211,580 -42,014 0.08% 5,554,515
2013-01-03 2012-12-31 26.382 253,594 -3,089 0.09% 6,690,326
2012-12-28 2012-12-24 26.253 256,683 +2,471 0.10% 6,738,584
2012-12-27 2012-12-20 26.706 254,212 +15,447 0.09% 6,788,920
2012-12-14 2012-12-12 25.994 238,765 -15,447 0.09% 6,206,359
2012-12-11 2012-12-07 25.896 254,212 -34,599 0.09% 6,583,195
2012-12-10 2012-12-06 26.317 288,811 +618 0.11% 7,600,724
2012-12-07 2012-12-05 26.317 288,193 +1,236 0.11% 7,584,460
2012-12-05 2012-12-03 26.317 286,957 +12,974 0.11% 7,551,932
2012-12-04 2012-11-30 27.612 273,983 +59,313 0.10% 7,565,251
2012-12-03 2012-11-29 24.602 214,670 +75,995 0.08% 5,281,237
2012-11-02 2012-10-31 22.789 138,675 +3,707 0.05% 3,160,251
2012-10-29 2012-10-25 21.624 134,968 -1,853 0.05% 2,918,488
2012-10-15 2012-10-11 21.041 136,821 +1,853 0.05% 2,878,835
2012-10-03 2012-09-27 20.717 134,968 -1,023 0.05% 2,796,156
2012-09-14 2012-09-12 20.831 135,991 +1,167 0.05% 2,832,853
2012-08-09 2012-08-07 21.125 134,824 -1,226 0.05% 2,848,162
2012-07-11 2012-07-09 20.309 136,050 -612 0.05% 2,763,008
2012-07-09 2012-07-05 20.439 136,662 +612 0.05% 2,793,285
2012-06-25 2012-06-21 20.243 136,050 -3,675 0.05% 2,754,123
2012-05-23 2012-05-21 20.701 139,725 -612 0.05% 2,892,388
2012-05-16 2012-05-14 22.985 140,337 +1,225 0.05% 3,225,612
2012-05-15 2012-05-11 23.286 139,112 +1,161 0.05% 3,239,405
2012-05-04 2012-05-02 23.621 137,951 +597 0.05% 3,258,591
2012-04-16 2012-04-12 22.717 137,354 -1,194 0.05% 3,120,232
2012-04-12 2012-04-10 22.516 138,548 -1,194 0.05% 3,119,503
2012-03-15 2012-03-13 23.655 139,742 -8,357 0.05% 3,305,579
2012-03-14 2012-03-12 23.655 148,099 -13,132 0.06% 3,503,263
2012-03-12 2012-03-08 23.588 161,231 +14,923 0.06% 3,803,094
2012-03-08 2012-03-06 23.655 146,308 -24,474 0.06% 3,460,897
2012-03-07 2012-03-05 24.057 170,782 +2,985 0.07% 4,108,492
2012-03-06 2012-03-02 24.057 167,797 +1,791 0.06% 4,036,682
2012-03-05 2012-03-01 23.923 166,006 +10,147 0.06% 3,971,347
2012-03-02 2012-02-29 23.420 155,859 +10,745 0.06% 3,650,269
2012-02-28 2012-02-24 23.588 145,114 -2,388 0.06% 3,422,929
2012-02-22 2012-02-20 23.755 147,502 +597 0.06% 3,503,967
2012-02-13 2012-02-09 23.789 146,905 +2,388 0.06% 3,494,707
2012-01-30 2012-01-26 23.789 144,517 +14,326 0.06% 3,437,899
2012-01-11 2012-01-09 23.353 130,191 -2,388 0.05% 3,040,392
2011-10-13 2011-10-11 23.956 132,579 -1,791 0.05% 3,176,118
2011-09-28 2011-09-26 23.755 134,370 -1,193 0.05% 3,192,011
2011-09-27 2011-09-23 24.291 135,563 -1,194 0.05% 3,293,025
2011-09-16 2011-09-14 24.911 136,757 +1,376 0.05% 3,406,728
2011-09-06 2011-09-02 25.723 135,381 -1,181 0.05% 3,482,422
2011-08-18 2011-08-16 25.689 136,562 -1,182 0.05% 3,508,179
2011-08-10 2011-08-08 25.554 137,744 +2,363 0.05% 3,519,895
2011-08-09 2011-08-05 26.806 135,381 -590 0.05% 3,629,050
2011-06-02 2011-05-31 30.495 135,971 -591 0.05% 4,146,495
2011-06-01 2011-05-30 30.631 136,562 +5,909 0.05% 4,183,007
2011-05-31 2011-05-27 30.902 130,653 -1,773 0.05% 4,037,386
2011-05-27 2011-05-25 30.495 132,426 +1,773 0.05% 4,038,389
2011-05-26 2011-05-24 30.935 130,653 -591 0.05% 4,041,808
2011-05-25 2011-05-23 30.563 131,244 -4,137 0.05% 4,011,228
2011-05-23 2011-05-19 30.665 135,381 +18,909 0.05% 4,151,414
2011-05-20 2011-05-18 31.612 116,472 +2,364 0.05% 3,681,955
2011-05-18 2011-05-16 31.477 114,108 +8,273 0.04% 3,591,775
2011-05-12 2011-05-09 32.255 105,835 +1,773 0.04% 3,413,755
2011-04-21 2011-04-19 34.697 104,062 +1,789 0.04% 3,610,620
2011-04-04 2011-03-31 34.439 102,273 +1,162 0.04% 3,522,131
2011-03-24 2011-03-22 33.061 101,111 -581 0.04% 3,342,829
2011-03-16 2011-03-14 34.439 101,692 -5,807 0.04% 3,502,122
2011-03-11 2011-03-09 35.558 107,499 +6,969 0.04% 3,822,425
2011-03-01 2011-02-25 34.525 100,530 -4,066 0.04% 3,470,760
2011-02-25 2011-02-23 34.955 104,596 -1,742 0.04% 3,656,164
2011-02-22 2011-02-18 36.160 106,338 +3,485 0.04% 3,845,230
2011-02-18 2011-02-16 36.505 102,853 +580 0.04% 3,754,632
2011-02-16 2011-02-14 36.935 102,273 -580 0.04% 3,777,486
2011-02-15 2011-02-11 36.074 102,853 -20,907 0.04% 3,710,355
2011-02-14 2011-02-10 37.538 123,760 -581 0.05% 4,645,702
2011-02-10 2011-02-08 39.604 124,341 -581 0.05% 4,924,439
2011-01-31 2011-01-27 40.810 124,922 -1,742 0.05% 5,098,023
2011-01-26 2011-01-24 40.637 126,664 -1,161 0.05% 5,147,303
2011-01-19 2011-01-17 40.379 127,825 -1,162 0.05% 5,161,467
2011-01-13 2011-01-11 40.121 128,987 -581 0.05% 5,175,072
2011-01-11 2011-01-07 38.743 129,568 +1,162 0.05% 5,019,897
2011-01-10 2011-01-06 39.604 128,406 -872,279 0.05% 5,085,430
2011-01-07 2011-01-05 39.690 1,000,685 +581 0.40% 39,717,587
2011-01-06 2011-01-04 37.108 1,000,104 -1,743 0.40% 37,111,369
2011-01-04 2010-12-31 36.763 1,001,847 -16,261 0.40% 36,831,026
2010-12-29 2010-12-24 36.419 1,018,108 -4,065 0.40% 37,078,209
2010-12-15 2010-12-13 36.160 1,022,173 -2,903 0.40% 36,962,236
2010-12-09 2010-12-07 35.816 1,025,076 +10,453 0.41% 36,714,188
2010-12-07 2010-12-03 36.419 1,014,623 +5,227 0.40% 36,951,290
2010-12-06 2010-12-02 35.902 1,009,396 +5,807 0.40% 36,239,498
2010-11-29 2010-11-25 35.730 1,003,589 +2,323 0.40% 35,858,203
2010-11-22 2010-11-18 36.849 1,001,266 -1,742 0.40% 36,895,872
2010-11-18 2010-11-16 35.644 1,003,008 -1,742 0.40% 35,751,089
2010-11-17 2010-11-15 34.439 1,004,750 +1,742 0.40% 34,602,107
2010-11-15 2010-11-11 34.370 1,003,008 +1,742 0.40% 34,473,031
2010-11-12 2010-11-10 34.697 1,001,266 -1,161 0.40% 34,740,739
2010-11-11 2010-11-09 34.060 1,002,427 +1,161 0.40% 34,142,363
2010-11-01 2010-10-28 32.751 1,001,266 -1,161 0.40% 32,792,499
2010-10-22 2010-10-20 34.060 1,002,427 -581 0.40% 34,142,363
2010-10-18 2010-10-14 34.197 1,003,008 -1,162 0.40% 34,300,320
2010-10-13 2010-10-11 33.578 1,004,170 -9,292 0.40% 33,717,579
2010-10-11 2010-10-07 33.371 1,013,462 -1,161 0.40% 33,820,169
2010-10-07 2010-10-05 34.370 1,014,623 +4,646 0.40% 34,872,234
2010-10-06 2010-10-04 33.819 1,009,977 -1,742 0.40% 34,156,039
2010-10-05 2010-09-30 32.682 1,011,719 +2,323 0.40% 33,065,161
2010-10-04 2010-09-29 32.544 1,009,396 +5,807 0.40% 32,850,192
2010-09-30 2010-09-28 32.028 1,003,589 -1,161 0.40% 32,142,775
2010-09-29 2010-09-27 31.993 1,004,750 -4,066 0.40% 32,145,357
2010-09-28 2010-09-24 31.442 1,008,816 -580 0.40% 31,719,568
2010-09-24 2010-09-21 30.616 1,009,396 -11,615 0.40% 30,903,514
2010-09-20 2010-09-16 30.581 1,021,011 -1,162 0.40% 31,223,955
2010-09-16 2010-09-14 29.613 1,022,173 +5,801 0.40% 30,269,612
2010-09-09 2010-09-07 29.578 1,016,372 -1,732 0.40% 30,062,624
2010-09-08 2010-09-06 29.613 1,018,104 +1,732 0.41% 30,149,116
2010-08-24 2010-08-20 29.613 1,016,372 -5,197 0.40% 30,097,827
2010-08-23 2010-08-19 29.613 1,021,569 -2,887 0.41% 30,251,725
2010-08-20 2010-08-18 29.336 1,024,456 +1,733 0.41% 30,053,361
2010-08-19 2010-08-17 29.786 1,022,723 -15,014 0.41% 30,463,009
2010-08-18 2010-08-16 30.306 1,037,737 -2,887 0.41% 31,449,351
2010-08-16 2010-08-12 30.825 1,040,624 -4,620 0.41% 32,077,475
2010-08-13 2010-08-11 31.345 1,045,244 -52,548 0.42% 32,762,919
2010-08-11 2010-08-09 31.172 1,097,792 -6,352 0.44% 34,219,913
2010-08-10 2010-08-06 31.172 1,104,144 -1,732 0.44% 34,417,915
2010-08-09 2010-08-05 30.825 1,105,876 +12,126 0.44% 34,088,883
2010-08-06 2010-08-04 31.172 1,093,750 +11,549 0.44% 34,093,917
2010-08-05 2010-08-03 31.241 1,082,201 +57,168 0.43% 33,808,881
2010-08-04 2010-08-02 31.553 1,025,033 -49,083 0.41% 32,342,423
2010-08-03 2010-07-30 30.340 1,074,116 +1,732 0.43% 32,589,044
2010-08-02 2010-07-29 26.357 1,072,384 -36,957 0.43% 28,265,151
2010-07-30 2010-07-28 25.318 1,109,341 +5,775 0.44% 28,086,574
2010-07-28 2010-07-26 25.180 1,103,566 -15,014 0.44% 27,787,473
2010-07-27 2010-07-23 25.318 1,118,580 +31,760 0.45% 28,320,490
2010-07-16 2010-07-14 25.353 1,086,820 -2,888 0.43% 27,554,024
2010-07-09 2010-07-07 25.180 1,089,708 -1,732 0.43% 27,438,532
2010-06-10 2010-06-08 25.699 1,091,440 -4,619 0.43% 28,049,176
2010-06-09 2010-06-07 25.699 1,096,059 -1,155 0.44% 28,167,880
2010-05-31 2010-05-27 25.041 1,097,214 -1,733 0.44% 27,475,523
2010-05-26 2010-05-24 24.903 1,098,947 -577 0.44% 27,366,671
2010-05-25 2010-05-20 25.388 1,099,524 -2,887 0.44% 27,914,189
2010-05-11 2010-05-07 25.734 1,102,411 -1,155 0.44% 28,369,304
2010-05-10 2010-05-06 26.046 1,103,566 -9,240 0.44% 28,743,026
2010-05-03 2010-04-29 26.323 1,112,806 +8,662 0.44% 29,292,024
2010-04-23 2010-04-21 26.184 1,104,144 -1,732 0.44% 28,911,048
2010-04-22 2010-04-20 26.184 1,105,876 -4,620 0.44% 28,956,399
2010-04-19 2010-04-15 26.709 1,110,496 +14,631 0.44% 29,660,464
2010-04-14 2010-04-12 26.885 1,095,865 -5,698 0.44% 29,461,992
2010-04-13 2010-04-09 26.288 1,101,563 -2,279 0.44% 28,957,925
2010-04-12 2010-04-08 25.762 1,103,842 +4,558 0.45% 28,436,704
2010-04-08 2010-04-01 25.270 1,099,284 -570 0.44% 27,779,133
2010-03-30 2010-03-26 25.165 1,099,854 +4,559 0.44% 27,677,731
2010-03-29 2010-03-25 25.095 1,095,295 +3,419 0.44% 27,486,120
2010-03-26 2010-03-24 25.165 1,091,876 +1,710 0.44% 27,476,965
2010-03-25 2010-03-23 25.025 1,090,166 +5,698 0.44% 27,280,885
2010-03-24 2010-03-22 24.849 1,084,468 +3,989 0.44% 26,947,984
2010-03-19 2010-03-17 25.270 1,080,479 -4,559 0.44% 27,303,927
2010-03-18 2010-03-16 25.130 1,085,038 +2,280 0.44% 27,266,805
2010-03-12 2010-03-10 25.060 1,082,758 -1,140 0.44% 27,133,505
2010-03-08 2010-03-04 24.428 1,083,898 +1,140 0.44% 26,477,315
2010-03-04 2010-03-02 24.428 1,082,758 +2,849 0.44% 26,449,467
2010-01-21 2010-01-19 26.183 1,079,909 -1,140 0.44% 28,274,978
2009-11-23 2009-11-19 26.499 1,081,049 +5,699 0.44% 28,646,305
2009-11-20 2009-11-18 26.358 1,075,350 +23,933 0.43% 28,344,321
2009-11-19 2009-11-17 27.201 1,051,417 +42,738 0.42% 28,599,141
2009-11-18 2009-11-16 27.552 1,008,679 +18,805 0.41% 27,790,664
2009-11-17 2009-11-13 27.306 989,874 +570 0.40% 27,029,362
2009-11-16 2009-11-12 27.376 989,304 +10,257 0.40% 27,083,242
2009-11-13 2009-11-11 26.779 979,047 +15,385 0.39% 26,218,290
2009-10-22 2009-10-20 26.744 963,662 -5,698 0.39% 25,772,467
2009-09-25 2009-09-23 26.464 969,360 +5,698 0.39% 25,652,679
2009-09-21 2009-09-17 28.044 963,662 -2,515 0.39% 27,024,742
2009-09-18 2009-09-16 27.303 966,177 +5,102 0.39% 26,379,548
2009-09-16 2009-09-14 27.409 961,075 +1,701 0.39% 26,341,955
2009-09-15 2009-09-11 28.044 959,374 +567 0.39% 26,904,490
2009-08-20 2009-08-18 24.164 958,807 +1,701 0.39% 23,168,156
2009-08-11 2009-08-07 25.328 957,106 -567 0.39% 24,241,204
2009-08-04 2009-07-31 24.481 957,673 -7,371 0.39% 23,444,794
2009-08-03 2009-07-30 24.269 965,044 +7,371 0.39% 23,420,990
2009-07-14 2009-07-10 23.352 957,673 -5,670 0.39% 22,363,766
2009-06-30 2009-06-26 24.975 963,343 +3,402 0.39% 24,059,351
2009-06-26 2009-06-24 23.282 959,941 +2,268 0.39% 22,349,004
2009-06-25 2009-06-23 23.387 957,673 -2,268 0.39% 22,397,548
2009-06-19 2009-06-17 24.093 959,941 -1,701 0.39% 23,127,833
2009-06-18 2009-06-16 22.929 961,642 -2,268 0.39% 22,049,385
2009-06-16 2009-06-12 23.529 963,910 -2,267 0.39% 22,679,424
2009-06-09 2009-06-05 23.282 966,177 -2,835 0.39% 22,494,188
2009-06-02 2009-05-29 22.753 969,012 +2,268 0.39% 22,047,460
2009-05-20 2009-05-18 21.553 966,744 -6,237 0.39% 20,836,386
2009-05-19 2009-05-15 21.518 972,981 -2,835 0.39% 20,936,491
2009-05-18 2009-05-14 20.671 975,816 +2,835 0.40% 20,171,363
2009-05-15 2009-05-13 21.200 972,981 +3,402 0.39% 20,627,592
2009-05-14 2009-05-12 21.835 969,579 -5,670 0.39% 21,171,106
2009-05-13 2009-05-11 21.165 975,249 +1,701 0.40% 20,641,272
2009-05-11 2009-05-07 19.966 973,548 +3,402 0.39% 19,437,638
2009-05-07 2009-05-05 18.696 970,146 -2,268 0.39% 18,137,719
2009-04-23 2009-04-21 18.096 972,414 +2,835 0.39% 17,596,985
2009-04-20 2009-04-16 17.691 969,579 -794 0.39% 17,152,616
2009-04-15 2009-04-09 16.521 970,373 +5,642 0.40% 16,031,392
2009-04-08 2009-04-06 16.929 964,731 -2,821 0.39% 16,331,506
2009-04-07 2009-04-03 16.485 967,552 +2,256 0.39% 15,950,485
2009-04-02 2009-03-31 15.422 965,296 +3,949 0.39% 14,886,630
2009-04-01 2009-03-30 15.776 961,347 -1,692 0.39% 15,166,550
2009-03-31 2009-03-27 15.670 963,039 +2,821 0.39% 15,090,817
2009-03-27 2009-03-25 15.191 960,218 -3,949 0.39% 14,587,044
2009-03-26 2009-03-24 15.280 964,167 -3,949 0.39% 14,732,490
2009-03-25 2009-03-23 14.979 968,116 +5,077 0.39% 14,501,093
2009-03-18 2009-03-16 14.890 963,039 -4,513 0.39% 14,339,691
2009-03-17 2009-03-13 14.606 967,552 +4,513 0.39% 14,132,472
2009-03-16 2009-03-12 14.429 963,039 -5,077 0.39% 13,895,843
2009-03-13 2009-03-11 14.429 968,116 -9,591 0.39% 13,969,100
2009-03-09 2009-03-05 14.252 977,707 +3,385 0.40% 13,934,179
2009-03-04 2009-03-02 14.447 974,322 -14,667 0.40% 14,075,918
2009-02-27 2009-02-25 14.252 988,989 -564 0.40% 14,094,969
2009-02-25 2009-02-23 14.660 989,553 +7,333 0.40% 14,506,452
2009-02-23 2009-02-19 15.262 982,220 +1,693 0.40% 14,990,929
2009-02-20 2009-02-18 15.564 980,527 +3,385 0.40% 15,260,568
2009-02-17 2009-02-13 15.776 977,142 -3,385 0.40% 15,415,738
2009-02-13 2009-02-11 15.652 980,527 +5,641 0.40% 15,347,473
2009-02-09 2009-02-05 15.812 974,886 +1,693 0.40% 15,414,708
2009-02-06 2009-02-04 15.865 973,193 +3,384 0.40% 15,439,692
2009-01-13 2009-01-09 17.301 969,809 +1,693 0.40% 16,778,481
2009-01-12 2009-01-08 17.106 968,116 -564 0.39% 16,560,419
2009-01-09 2009-01-07 17.301 968,680 +3,949 0.39% 16,758,949
2009-01-08 2009-01-06 17.088 964,731 +564 0.39% 16,485,415
2009-01-07 2009-01-05 17.230 964,167 +6,205 0.39% 16,612,506
2008-11-03 2008-10-30 16.929 957,962 -4,513 0.39% 16,216,916
2008-10-31 2008-10-29 16.468 962,475 +4,513 0.39% 15,849,727
2008-09-26 2008-09-24 28.362 957,962 -5,641 0.39% 27,169,703
2008-09-25 2008-09-23 29.106 963,603 -3,949 0.39% 28,047,097
2008-09-18 2008-09-16 29.426 967,552 -31,028 0.39% 28,470,758
2008-09-16 2008-09-11 31.644 998,580 +59,235 0.41% 31,598,677
2008-09-12 2008-09-10 32.859 939,345 +7,960 0.38% 30,866,217
2008-09-10 2008-09-08 32.752 931,385 +53,139 0.38% 30,504,750
2008-09-09 2008-09-05 33.181 878,246 +83,903 0.36% 29,141,166
2008-09-08 2008-09-04 33.968 794,343 +27,968 0.33% 26,982,019
2008-09-05 2008-09-03 33.968 766,375 +26,849 0.31% 26,032,010
2008-09-04 2008-09-02 33.968 739,526 +16,221 0.30% 25,120,010
2008-08-28 2008-08-26 33.431 723,305 +42,511 0.30% 24,181,088
2008-08-27 2008-08-25 34.039 680,794 +2,238 0.28% 23,173,703
2008-08-26 2008-08-21 33.753 678,556 +76,631 0.28% 22,903,426
2008-08-25 2008-08-20 35.183 601,925 +84,463 0.25% 21,177,771
2008-08-21 2008-08-19 35.398 517,462 +22,933 0.21% 18,317,088
2008-08-20 2008-08-18 35.720 494,529 +49,223 0.20% 17,664,446
2008-08-19 2008-08-15 35.845 445,306 +26,290 0.18% 15,961,941
2008-08-18 2008-08-14 34.790 419,016 +29,646 0.17% 14,577,606
2008-08-15 2008-08-13 34.325 389,370 +22,374 0.16% 13,365,231
2008-08-14 2008-08-12 35.219 366,996 +44,189 0.15% 12,925,291
2008-08-13 2008-08-11 35.720 322,807 +19,018 0.13% 11,530,581
2008-08-12 2008-08-08 35.755 303,789 +36,358 0.12% 10,862,125
2008-08-04 2008-07-31 36.649 267,431 -2,237 0.11% 9,801,180
2008-08-01 2008-07-30 37.364 269,668 +559 0.11% 10,076,007
2008-07-29 2008-07-25 36.649 269,109 -112 0.11% 9,862,678
2008-07-28 2008-07-24 36.649 269,221 -8,390 0.11% 9,866,783
2008-07-25 2008-07-23 36.649 277,611 -2,797 0.11% 10,174,271
2008-07-23 2008-07-21 35.755 280,408 +5,034 0.12% 10,026,126
2008-07-22 2008-07-18 35.434 275,374 +9,509 0.11% 9,757,518
2008-07-21 2008-07-17 35.362 265,865 +35,240 0.11% 9,401,567
2008-07-18 2008-07-16 35.291 230,625 +17,340 0.09% 8,138,911
2008-07-17 2008-07-15 35.255 213,285 +12,865 0.09% 7,519,345
2008-07-16 2008-07-14 35.255 200,420 -16,221 0.08% 7,065,790
2008-07-15 2008-07-11 35.040 216,641 +9,509 0.09% 7,591,184
2008-07-14 2008-07-10 35.005 207,132 -11,747 0.09% 7,250,578
2008-07-11 2008-07-09 35.148 218,879 -1,119 0.09% 7,693,082
2008-07-09 2008-07-07 34.683 219,998 +3,916 0.09% 7,630,153
2008-07-08 2008-07-04 34.325 216,082 -7,831 0.09% 7,417,074
2008-07-02 2008-06-27 33.396 223,913 +11,187 0.09% 7,477,716
2008-06-27 2008-06-25 34.433 212,726 -2,237 0.09% 7,324,696
2008-06-25 2008-06-23 34.075 214,963 -1,678 0.09% 7,324,861
2008-06-24 2008-06-20 34.003 216,641 +1,118 0.09% 7,366,546
2008-06-23 2008-06-19 35.076 215,523 -4,475 0.09% 7,559,714
2008-06-20 2008-06-18 35.934 219,998 -1,678 0.09% 7,905,468
2008-06-19 2008-06-17 34.969 221,676 +27,409 0.09% 7,751,760
2008-06-16 2008-06-12 35.183 194,267 -52,580 0.08% 6,834,974
2008-06-13 2008-06-11 36.649 246,847 +21,256 0.10% 9,046,789
2008-06-12 2008-06-10 38.169 225,591 -2,797 0.09% 8,610,580
2008-06-10 2008-06-05 38.437 228,388 -24,052 0.09% 8,778,585
2008-06-06 2008-06-04 40.136 252,440 +58,173 0.10% 10,131,816
2008-06-05 2008-06-03 38.705 194,267 +8,949 0.08% 7,519,167
2008-06-04 2008-06-02 39.867 185,318 -1,118 0.08% 7,388,142
2008-06-03 2008-05-30 39.331 186,436 -43,630 0.08% 7,332,722
2008-06-02 2008-05-29 37.007 230,066 +38,036 0.09% 8,514,037
2008-05-30 2008-05-28 35.541 192,030 +15,662 0.08% 6,824,930
2008-05-29 2008-05-27 34.111 176,368 +1,119 0.07% 6,016,043
2008-05-27 2008-05-23 34.576 175,249 +3,356 0.07% 6,059,333
2008-05-26 2008-05-22 34.361 171,893 -1,678 0.07% 5,906,420
2008-05-23 2008-05-21 34.790 173,571 +1,119 0.07% 6,038,551
2008-05-20 2008-05-16 34.433 172,452 +1,678 0.07% 5,937,960
2008-05-15 2008-05-13 33.431 170,774 -5,594 0.07% 5,709,211
2008-05-14 2008-05-09 33.074 176,368 -5,593 0.07% 5,833,165
2008-05-08 2008-05-06 33.503 181,961 -10,628 0.07% 6,096,221
2008-05-07 2008-05-05 33.181 192,589 -2,238 0.08% 6,390,314
2008-04-30 2008-04-28 33.717 194,827 -5,593 0.08% 6,569,066
2008-04-28 2008-04-24 33.360 200,420 +2,237 0.08% 6,685,986
2008-04-23 2008-04-21 33.789 198,183 -5,593 0.08% 6,696,394
2008-04-22 2008-04-18 34.916 203,776 +2,797 0.08% 7,115,028
2008-04-21 2008-04-17 34.770 200,979 +7,913 0.08% 6,987,946
2008-04-18 2008-04-16 34.477 193,066 -1,093 0.08% 6,656,285
2008-04-11 2008-04-09 34.038 194,159 -546 0.08% 6,608,695
2008-04-08 2008-04-03 34.074 194,705 -547 0.08% 6,634,405
2008-04-07 2008-04-02 34.367 195,252 +2,732 0.08% 6,710,213
2008-04-03 2008-04-01 34.696 192,520 -1,092 0.08% 6,679,738
2008-04-02 2008-03-31 33.855 193,612 +2,732 0.08% 6,554,646
2008-04-01 2008-03-28 32.134 190,880 -1,640 0.08% 6,133,808
2008-03-31 2008-03-27 31.768 192,520 +2,186 0.08% 6,116,047
2008-03-26 2008-03-20 30.927 190,334 +7,104 0.08% 5,886,380
2008-03-19 2008-03-17 29.316 183,230 -546 0.08% 5,371,608
2008-03-18 2008-03-14 29.133 183,776 -5,465 0.08% 5,353,984
2008-03-17 2008-03-13 29.133 189,241 +2,732 0.08% 5,513,197
2008-03-11 2008-03-07 29.499 186,509 +11,476 0.08% 5,501,867
2008-03-10 2008-03-06 29.829 175,033 +3,279 0.07% 5,220,989
2008-03-06 2008-03-04 30.268 171,754 -547 0.07% 5,198,614
2008-03-05 2008-03-03 30.561 172,301 +1,093 0.07% 5,265,620
2008-02-22 2008-02-20 30.817 171,208 -1,093 0.07% 5,276,080
2008-02-20 2008-02-18 31.146 172,301 -2,186 0.07% 5,366,518
2008-02-19 2008-02-15 31.110 174,487 +1,093 0.07% 5,428,217
2008-02-15 2008-02-13 30.890 173,394 +1,640 0.07% 5,356,138
2008-01-30 2008-01-28 30.927 171,754 -547 0.07% 5,311,764
2008-01-29 2008-01-25 31.585 172,301 +1,640 0.07% 5,442,191
2008-01-24 2008-01-22 29.755 170,661 +546 0.07% 5,078,086
2008-01-23 2008-01-21 31.256 170,115 -1,639 0.07% 5,317,111
2008-01-22 2008-01-18 31.842 171,754 -4,918 0.07% 5,468,917
2008-01-21 2008-01-17 31.988 176,672 +1,093 0.07% 5,651,378
2008-01-16 2008-01-14 34.440 175,579 +5,464 0.07% 6,046,965
2008-01-15 2008-01-11 34.111 170,115 -546 0.07% 5,802,748
2008-01-08 2008-01-04 34.221 170,661 +546 0.07% 5,840,111
2008-01-04 2008-01-02 33.964 170,115 -1,093 0.07% 5,777,844
2008-01-03 2007-12-31 33.928 171,208 +1,093 0.07% 5,808,701
2007-12-28 2007-12-24 33.781 170,115 -546 0.07% 5,746,713
2007-12-19 2007-12-17 31.695 170,661 +1,093 0.07% 5,409,130
2007-12-17 2007-12-13 34.733 169,568 -2,733 0.07% 5,889,594
2007-12-14 2007-12-12 34.770 172,301 -9,289 0.07% 5,990,825
2007-12-11 2007-12-07 34.770 181,590 -10,930 0.08% 6,313,799
2007-12-07 2007-12-05 33.562 192,520 -4,918 0.08% 6,461,308
2007-12-06 2007-12-04 33.123 197,438 -2,732 0.08% 6,539,651
2007-12-05 2007-12-03 32.940 200,170 -2,732 0.08% 6,593,511
2007-12-03 2007-11-29 32.574 202,902 +3,825 0.09% 6,609,241
2007-11-28 2007-11-26 32.061 199,077 +1,639 0.08% 6,382,641
2007-11-27 2007-11-23 31.476 197,438 +1,640 0.08% 6,214,475
2007-11-26 2007-11-22 31.915 195,798 -1,093 0.08% 6,248,848
2007-11-23 2007-11-21 32.427 196,891 +1,639 0.08% 6,384,616
2007-11-22 2007-11-20 32.537 195,252 +1,640 0.08% 6,352,907
2007-11-21 2007-11-19 33.049 193,612 -1,640 0.08% 6,398,752
2007-11-19 2007-11-15 33.123 195,252 +4,372 0.08% 6,467,245
2007-11-16 2007-11-14 32.208 190,880 +2,732 0.08% 6,147,780
2007-11-15 2007-11-13 31.695 188,148 -2,186 0.08% 5,963,383
2007-11-14 2007-11-12 32.171 190,334 -546 0.08% 6,123,229
2007-11-13 2007-11-09 32.391 190,880 +1,639 0.08% 6,182,711
2007-11-08 2007-11-06 33.379 189,241 +13,662 0.08% 6,316,628
2007-11-06 2007-11-02 34.440 175,579 -2,733 0.07% 6,046,965
2007-11-05 2007-11-01 34.770 178,312 +5,465 0.08% 6,199,825
2007-11-02 2007-10-31 33.123 172,847 -1,640 0.07% 5,725,134
2007-10-31 2007-10-29 33.452 174,487 +2,733 0.07% 5,836,930
2007-10-22 2007-10-17 31.219 171,754 -5,465 0.07% 5,362,053
2007-10-17 2007-10-15 31.219 177,219 +5,465 0.07% 5,532,667
2007-10-16 2007-10-12 31.402 171,754 -547 0.07% 5,393,484
2007-10-15 2007-10-11 31.585 172,301 -2,186 0.07% 5,442,191
2007-10-12 2007-10-10 31.110 174,487 -546 0.07% 5,428,217
2007-10-11 2007-10-09 30.634 175,033 +2,732 0.07% 5,361,924
2007-10-05 2007-10-03 30.744 172,301 -2,732 0.07% 5,297,150
2007-10-03 2007-09-28 31.073 175,033 +2,732 0.07% 5,438,797
2007-09-28 2007-09-25 31.146 172,301 +1,093 0.07% 5,366,518
2007-09-27 2007-09-24 31.402 171,208 +1,093 0.07% 5,376,338
2007-09-24 2007-09-20 31.585 170,115 +2,186 0.07% 5,373,146
2007-09-20 2007-09-18 30.780 167,929 -4,372 0.07% 5,168,886
2007-09-19 2007-09-17 31.073 172,301 -1,639 0.07% 5,353,906
2007-09-14 2007-09-12 31.622 173,940 +5,465 0.07% 5,500,326
2007-09-13 2007-09-11 31.110 168,475 -2,186 0.07% 5,241,187
2007-09-12 2007-09-10 31.695 170,661 -3,279 0.07% 5,409,130
2007-09-11 2007-09-07 32.889 173,940 -4,372 0.07% 5,720,757
2007-09-10 2007-09-06 32.926 178,312 +2,109 0.08% 5,871,153
2007-09-07 2007-09-05 33.037 176,203 +540 0.08% 5,821,290
2007-09-06 2007-09-04 33.074 175,663 -16,200 0.07% 5,809,956
2007-09-04 2007-08-31 33.445 191,863 -3,780 0.08% 6,416,823
2007-08-29 2007-08-27 34.149 195,643 +1,080 0.08% 6,680,920
2007-08-28 2007-08-24 33.371 194,563 +5,400 0.08% 6,492,712
2007-08-27 2007-08-23 33.482 189,163 -3,240 0.08% 6,333,528
2007-08-24 2007-08-22 32.482 192,403 -1,080 0.08% 6,249,604
2007-08-22 2007-08-20 31.852 193,483 +540 0.08% 6,162,860
2007-08-21 2007-08-17 30.445 192,943 -2,160 0.08% 5,874,108
2007-08-20 2007-08-16 31.593 195,103 -1,080 0.08% 6,163,878
2007-08-16 2007-08-14 33.852 196,183 -5,400 0.08% 6,641,232
2007-08-14 2007-08-10 34.482 201,583 -648 0.09% 6,950,958
2007-08-09 2007-08-07 34.260 202,231 -2,160 0.09% 6,928,361
2007-08-07 2007-08-03 34.371 204,391 -108 0.09% 7,025,073
2007-08-06 2007-08-02 34.223 204,499 +540 0.09% 6,998,488
2007-08-03 2007-08-01 35.112 203,959 +8,100 0.09% 7,161,307
2007-08-02 2007-07-31 35.741 195,859 +1,080 0.08% 7,000,224
2007-07-31 2007-07-27 34.889 194,779 -8,640 0.08% 6,795,698
2007-07-27 2007-07-25 36.149 203,419 -1,080 0.09% 7,353,302
2007-07-24 2007-07-20 35.371 204,499 -540 0.09% 7,233,286
2007-07-23 2007-07-19 35.149 205,039 +5,400 0.09% 7,206,821
2007-07-18 2007-07-16 35.186 199,639 +5,400 0.08% 7,024,413
2007-07-17 2007-07-13 34.297 194,239 +15,120 0.08% 6,661,752
2007-07-16 2007-07-12 35.037 179,119 -1,080 0.08% 6,275,869
2007-07-13 2007-07-11 34.815 180,199 -1,620 0.08% 6,273,665
2007-07-11 2007-07-09 33.704 181,819 +3,780 0.08% 6,128,042
2007-07-10 2007-07-06 33.334 178,039 +1,620 0.08% 5,934,699
2007-07-05 2007-07-03 33.593 176,419 +6,480 0.08% 5,926,438
2007-07-03 2007-06-28 32.889 169,939 -2,160 0.07% 5,589,167
2007-06-27 2007-06-25 32.778 172,099 -2,700 0.07% 5,641,086
2007-06-26 2007-06-22 32.963 174,799 0.07% 5,761,957

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top