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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 4,138,405 +0 0.20% 2,193,355
2025-10-13 2025-10-09 0.520 4,138,405 +0 0.20% 2,151,971
2025-10-10 2025-10-08 0.520 4,138,405 +0 0.20% 2,151,971
2025-10-09 2025-10-06 0.520 4,138,405 +0 0.20% 2,151,971
2025-10-08 2025-10-03 0.520 4,138,405 +0 0.20% 2,151,971
2025-10-06 2025-10-02 0.520 4,138,405 +0 0.20% 2,151,971
2025-10-03 2025-09-30 0.520 4,138,405 +0 0.20% 2,151,971
2025-10-02 2025-09-29 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-30 2025-09-26 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-29 2025-09-25 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-26 2025-09-24 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-25 2025-09-23 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-24 2025-09-22 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-23 2025-09-19 0.530 4,138,405 +0 0.20% 2,193,355
2025-09-22 2025-09-18 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-19 2025-09-17 0.530 4,138,405 +0 0.20% 2,193,355
2025-09-18 2025-09-16 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-17 2025-09-15 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-16 2025-09-12 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-15 2025-09-11 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-12 2025-09-10 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-11 2025-09-09 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-10 2025-09-08 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-09 2025-09-05 0.530 4,138,405 +0 0.20% 2,193,355
2025-09-08 2025-09-04 0.510 4,138,405 +0 0.20% 2,110,587
2025-09-05 2025-09-03 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-04 2025-09-02 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-03 2025-09-01 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-02 2025-08-29 0.520 4,138,405 +0 0.20% 2,151,971
2025-09-01 2025-08-28 0.520 4,138,405 +0 0.20% 2,151,971
2025-08-29 2025-08-27 0.555 4,138,405 +0 0.20% 2,298,588
2025-08-28 2025-08-26 0.545 4,138,405 +114,956 0.20% 2,256,022
2025-08-27 2025-08-25 0.545 4,023,449 +0 0.20% 2,193,354
2025-08-26 2025-08-22 0.545 4,023,449 +0 0.20% 2,193,354
2025-08-25 2025-08-21 0.545 4,023,449 +0 0.20% 2,193,354
2025-08-22 2025-08-20 0.555 4,023,449 +0 0.20% 2,234,739
2025-08-21 2025-08-19 0.555 4,023,449 +46,666 0.20% 2,234,739
2025-06-26 2025-06-24 0.535 3,976,783 +106,945 0.20% 2,127,011
2025-05-30 2025-05-28 0.525 3,869,838 +116,666 0.19% 2,030,006
2025-04-02 2025-03-31 0.598 3,753,172 +204,719 0.19% 2,245,717
2024-09-05 2024-09-03 0.593 3,548,453 +96,776 0.19% 2,103,379
2024-08-14 2024-08-12 0.593 3,451,677 -44,706 0.19% 2,046,015
2024-05-21 2024-05-17 0.660 3,496,383 +44,706 0.19% 2,307,139
2024-04-03 2024-03-28 0.684 3,451,677 +178,535 0.19% 2,361,164
2024-03-20 2024-03-18 0.684 3,273,142 +84,787 0.19% 2,239,035
2023-09-07 2023-09-05 0.749 3,188,355 +75,914 0.18% 2,388,316
2023-08-08 2023-08-04 0.809 3,112,441 -82,769 0.18% 2,519,471
2023-04-20 2023-04-18 0.725 3,195,210 +64,560 0.19% 2,316,243
2023-03-23 2023-03-21 0.797 3,130,650 +142,302 0.18% 2,496,387
2023-03-20 2023-03-16 0.759 2,988,348 -31,603 0.18% 2,269,443
2023-02-16 2023-02-14 0.810 3,019,951 -71,106 0.18% 2,446,339
2023-01-18 2023-01-16 0.759 3,091,057 +79,007 0.19% 2,347,443
2022-10-07 2022-10-05 0.835 3,012,050 +96,388 0.18% 2,516,187
2022-09-02 2022-08-31 0.842 2,915,662 +66,265 0.18% 2,454,548
2022-08-09 2022-08-05 0.842 2,849,397 -1,544 0.18% 2,398,763
2022-03-17 2022-03-15 0.960 2,850,941 +118,789 0.18% 2,735,590
2022-02-07 2022-01-31 1.068 2,732,152 +22,198 0.18% 2,917,000
2021-10-15 2021-10-11 1.081 2,709,954 +66,595 0.18% 2,929,924
2021-08-27 2021-08-25 1.210 2,643,359 +45,057 0.17% 3,198,231
2021-07-28 2021-07-26 1.237 2,598,302 -26,184 0.17% 3,215,164
2021-06-25 2021-06-23 1.251 2,624,486 +146,920 0.17% 3,283,649
2021-06-17 2021-06-15 1.265 2,477,566 +1,455 0.16% 3,133,892
2021-06-07 2021-06-03 1.265 2,476,111 -55,277 0.16% 3,132,052
2021-03-31 2021-03-29 1.196 2,531,388 -104,735 0.17% 3,027,952
2021-03-19 2021-03-17 1.408 2,636,123 +164,758 0.17% 3,711,391
2021-03-17 2021-03-15 1.379 2,471,365 -27,275 0.17% 3,406,940
2021-03-12 2021-03-10 1.379 2,498,640 -386 0.18% 3,444,540
2021-03-10 2021-03-08 1.335 2,499,026 -13,637 0.18% 3,335,123
2021-03-09 2021-03-05 1.320 2,512,663 +51,821 0.18% 3,316,473
2021-02-17 2021-02-11 1.320 2,460,842 +81,825 0.17% 3,248,075
2021-01-20 2021-01-18 1.364 2,379,017 -68,187 0.17% 3,244,743
2020-12-21 2020-12-17 1.320 2,447,204 -23,184 0.17% 3,230,074
2020-12-14 2020-12-10 1.320 2,470,388 -66,823 0.17% 3,260,674
2020-11-03 2020-10-30 1.291 2,537,211 -12,273 0.18% 3,274,455
2020-09-28 2020-09-24 1.203 2,549,484 -50,459 0.18% 3,065,956
2020-09-15 2020-09-11 1.188 2,599,943 -27,274 0.18% 3,088,507
2020-09-04 2020-09-02 1.195 2,627,217 +48,059 0.18% 3,139,812
2020-08-25 2020-08-21 1.240 2,579,158 +12,049 0.18% 3,197,965
2020-08-14 2020-08-12 1.315 2,567,109 -6,694 0.18% 3,374,774
2020-08-06 2020-08-04 1.270 2,573,803 +37,486 0.18% 3,268,225
2020-08-04 2020-07-31 1.270 2,536,317 +29,453 0.18% 3,220,625
2020-07-06 2020-07-02 1.344 2,506,864 +9,372 0.18% 3,370,474
2020-06-23 2020-06-19 1.359 2,497,492 +29,453 0.18% 3,395,183
2020-06-11 2020-06-09 1.359 2,468,039 +16,066 0.17% 3,355,144
2020-06-09 2020-06-05 1.344 2,451,973 +20,081 0.17% 3,296,673
2020-04-29 2020-04-27 1.464 2,431,892 -26,775 0.17% 3,560,312
2020-04-23 2020-04-21 1.494 2,458,667 -3,488 0.17% 3,672,970
2020-03-20 2020-03-18 1.527 2,462,155 +76,942 0.17% 3,758,864
2020-03-12 2020-03-10 1.696 2,385,213 +12,970 0.17% 4,046,000
2020-03-04 2020-03-02 1.696 2,372,243 +10,376 0.17% 4,023,999
2020-02-21 2020-02-19 1.712 2,361,867 -20,752 0.17% 4,042,820
2020-02-20 2020-02-18 1.712 2,382,619 -76,520 0.17% 4,078,341
2020-02-05 2020-02-03 1.650 2,459,139 +12,970 0.18% 4,057,634
2020-01-13 2020-01-09 1.789 2,446,169 -51,878 0.18% 4,375,729
2019-12-19 2019-12-17 1.743 2,498,047 -77,818 0.18% 4,352,964
2019-10-23 2019-10-21 1.619 2,575,865 +659 0.19% 4,170,791
2019-10-18 2019-10-16 1.588 2,575,206 -5,188 0.20% 4,090,300
2019-10-11 2019-10-09 1.573 2,580,394 -622,537 0.20% 4,058,749
2019-10-08 2019-10-03 1.573 3,202,931 -11,673 0.24% 5,037,949
2019-09-18 2019-09-16 1.619 3,214,604 +64,848 0.24% 5,205,025
2019-09-17 2019-09-13 1.650 3,149,756 +12,969 0.24% 5,197,167
2019-09-09 2019-09-05 1.970 3,136,787 +5,188 0.24% 6,180,824
2019-09-06 2019-09-04 1.970 3,131,599 +313,160 0.24% 6,170,601
2019-08-15 2019-08-13 1.902 2,818,439 -10,505 0.24% 5,360,374
2019-05-08 2019-05-06 1.885 2,828,944 -266,135 0.24% 5,331,882
2019-04-23 2019-04-17 1.988 3,095,079 +23,345 0.25% 6,151,673
2019-04-12 2019-04-10 2.090 3,071,734 -12,840 0.25% 6,421,063
2019-04-10 2019-04-08 2.022 3,084,574 -11,672 0.25% 6,236,497
2019-04-03 2019-04-01 1.902 3,096,246 +10,505 0.25% 5,888,734
2019-03-21 2019-03-19 1.850 3,085,741 -46,690 0.25% 5,710,140
2019-03-14 2019-03-12 1.922 3,132,431 +87,825 0.26% 6,018,967
2019-02-14 2019-02-12 1.833 3,044,606 +964,351 0.26% 5,581,853
2019-02-01 2019-01-30 1.798 2,080,255 +52,188 0.17% 3,740,509
2019-01-28 2019-01-24 1.816 2,028,067 +32,901 0.17% 3,682,421
2018-12-19 2018-12-17 1.833 1,995,166 -28,363 0.17% 3,657,854
2018-10-29 2018-10-25 1.816 2,023,529 -113,453 0.17% 3,674,181
2018-10-15 2018-10-11 1.833 2,136,982 -113,453 0.18% 3,917,853
2018-10-04 2018-10-02 1.798 2,250,435 +3,997 0.19% 4,046,510
2018-08-28 2018-08-24 1.833 2,246,438 -28,363 0.20% 4,118,525
2018-08-24 2018-08-22 2.216 2,274,801 +229,475 0.20% 5,039,840
2018-08-15 2018-08-13 2.176 2,045,326 +25,502 0.20% 4,451,234
2018-08-09 2018-08-07 2.059 2,019,824 -10,200 0.20% 4,158,127
2018-07-03 2018-06-28 2.098 2,030,024 -45,904 0.20% 4,258,728
2018-06-29 2018-06-27 2.098 2,075,928 -40,803 0.20% 4,355,028
2018-06-04 2018-05-31 2.137 2,116,731 -10,201 0.21% 4,523,630
2018-04-23 2018-04-19 2.157 2,126,932 -25,502 0.21% 4,587,132
2018-04-20 2018-04-18 2.078 2,152,434 -102,008 0.21% 4,473,327
2018-04-19 2018-04-17 2.039 2,254,442 -81,607 0.22% 4,596,924
2018-04-18 2018-04-16 2.059 2,336,049 -51,004 0.23% 4,809,126
2018-04-12 2018-04-10 2.019 2,387,053 +3,060 0.23% 4,820,524
2018-04-11 2018-04-09 2.039 2,383,993 -10,201 0.23% 4,861,085
2018-03-19 2018-03-15 2.218 2,394,194 +66,506 0.23% 5,311,062
2018-03-12 2018-03-08 2.198 2,327,688 -49,588 0.23% 5,116,590
2018-03-08 2018-03-06 2.158 2,377,276 +173,556 0.24% 5,129,709
2018-02-13 2018-02-09 2.037 2,203,720 +24,794 0.22% 4,488,561
2018-02-01 2018-01-30 2.138 2,178,926 -19,835 0.22% 4,657,767
2018-01-31 2018-01-29 2.117 2,198,761 -24,794 0.22% 4,655,826
2018-01-30 2018-01-26 2.117 2,223,555 -24,794 0.22% 4,708,326
2018-01-25 2018-01-23 2.097 2,248,349 -24,793 0.22% 4,715,486
2018-01-23 2018-01-19 2.117 2,273,142 -60,497 0.23% 4,813,326
2018-01-04 2018-01-02 2.057 2,333,639 +9,918 0.23% 4,800,243
2017-12-08 2017-12-06 2.077 2,323,721 -4,959 0.23% 4,826,703
2017-11-24 2017-11-22 2.097 2,328,680 -5,950 0.23% 4,883,965
2017-11-15 2017-11-13 2.097 2,334,630 +19,834 0.23% 4,896,444
2017-11-03 2017-11-01 2.077 2,314,796 +24,794 0.23% 4,808,165
2017-10-31 2017-10-27 2.117 2,290,002 +14,876 0.22% 4,849,026
2017-10-30 2017-10-26 2.138 2,275,126 +11,901 0.22% 4,863,408
2017-10-24 2017-10-20 2.198 2,263,225 +13,885 0.22% 4,974,891
2017-10-23 2017-10-19 2.238 2,249,340 -552,403 0.22% 5,035,093
2017-10-03 2017-09-28 2.218 2,801,743 -54,546 0.27% 6,215,132
2017-09-28 2017-09-26 2.238 2,856,289 -17,851 0.28% 6,393,733
2017-09-26 2017-09-22 2.218 2,874,140 -99,175 0.28% 6,375,731
2017-09-25 2017-09-21 2.218 2,973,315 -14,876 0.29% 6,595,732
2017-09-13 2017-09-11 2.259 2,988,191 +24,793 0.29% 6,749,254
2017-09-08 2017-09-06 2.281 2,963,398 +80,820 0.29% 6,758,043
2017-09-06 2017-09-04 2.239 2,882,578 +24,118 0.29% 6,454,210
2017-09-01 2017-08-30 2.260 2,858,460 +24,117 0.29% 6,459,470
2017-08-31 2017-08-29 2.239 2,834,343 +96,470 0.28% 6,346,210
2017-07-25 2017-07-21 2.446 2,737,873 -21,223 0.27% 6,697,822
2017-07-20 2017-07-18 2.446 2,759,096 -2,894 0.28% 6,749,741
2017-07-18 2017-07-14 2.488 2,761,990 +53,058 0.28% 6,871,343
2017-07-17 2017-07-13 2.488 2,708,932 +28,941 0.27% 6,739,344
2017-07-05 2017-07-03 2.384 2,679,991 -9,647 0.27% 6,389,538
2017-06-30 2017-06-28 2.384 2,689,638 -19,294 0.27% 6,412,538
2017-06-27 2017-06-23 2.301 2,708,932 +9,647 0.27% 6,233,893
2017-06-21 2017-06-19 2.363 2,699,285 +38,588 0.27% 6,379,577
2017-06-20 2017-06-16 2.322 2,660,697 +86,823 0.26% 6,178,054
2017-06-19 2017-06-15 2.405 2,573,874 -385,880 0.26% 6,189,899
2017-06-16 2017-06-14 2.384 2,959,754 +12,541 0.29% 7,056,539
2017-06-15 2017-06-13 2.384 2,947,213 -9,647 0.29% 7,026,639
2017-06-12 2017-06-08 2.384 2,956,860 -38,587 0.29% 7,049,639
2017-06-09 2017-06-07 2.405 2,995,447 +28,940 0.30% 7,203,738
2017-05-31 2017-05-26 2.384 2,966,507 -57,881 0.29% 7,072,639
2017-05-25 2017-05-23 2.467 3,024,388 +77,175 0.30% 7,461,442
2017-05-19 2017-05-17 248.782 2,947,213 +2,917,741 0.29% 733,214,515
2017-05-15 2017-05-11 254.173 29,472 +965 0.29% 7,490,975
2017-05-12 2017-05-10 255.831 28,507 -290 0.28% 7,292,979
2017-05-11 2017-05-09 259.563 28,797 +483 0.29% 7,474,633
2017-05-09 2017-05-05 249.612 28,314 -676 0.28% 7,067,503
2017-05-08 2017-05-04 259.148 28,990 +579 0.29% 7,512,708
2017-05-05 2017-05-02 261.221 28,411 -96 0.28% 7,421,562
2017-04-27 2017-04-25 244.636 28,507 +675 0.28% 6,973,837
2017-04-26 2017-04-24 245.465 27,832 +482 0.27% 6,831,788
2017-04-25 2017-04-21 238.416 27,350 -772 0.26% 6,520,689
2017-04-24 2017-04-20 242.977 28,122 +483 0.27% 6,833,011
2017-04-20 2017-04-18 211.465 27,639 +1,061 0.27% 5,844,681
2017-04-19 2017-04-13 211.465 26,578 -193 0.26% 5,620,316
2017-04-13 2017-04-11 212.709 26,771 -675 0.26% 5,694,430
2017-04-12 2017-04-10 211.465 27,446 -58 0.27% 5,803,868
2017-04-11 2017-04-07 212.505 27,504 +193 0.27% 5,844,739
2017-04-10 2017-04-06 216.747 27,311 +613 0.26% 5,919,569
2017-04-07 2017-04-05 217.171 26,698 +189 0.26% 5,798,027
2017-04-05 2017-03-31 216.747 26,509 +471 0.26% 5,745,738
2017-04-03 2017-03-30 216.747 26,038 +1,415 0.26% 5,643,650
2017-03-29 2017-03-27 212.505 24,623 +188 0.24% 5,232,512
2017-03-28 2017-03-24 215.898 24,435 +283 0.24% 5,275,476
2017-03-27 2017-03-23 212.505 24,152 +377 0.24% 5,132,422
2017-03-22 2017-03-20 212.081 23,775 +283 0.24% 5,042,223
2017-03-21 2017-03-17 212.505 23,492 +283 0.23% 4,992,169
2017-03-20 2017-03-16 214.626 23,209 +189 0.23% 4,981,252
2017-03-17 2017-03-15 212.081 23,020 +2,169 0.23% 4,882,102
2017-03-13 2017-03-09 209.960 20,851 -189 0.21% 4,377,878
2017-03-09 2017-03-07 210.596 21,040 +189 0.21% 4,430,947
2017-03-03 2017-03-01 212.505 20,851 +189 0.21% 4,430,943
2017-02-16 2017-02-14 221.412 20,662 -755 0.20% 4,574,824
2017-02-15 2017-02-13 223.109 21,417 +189 0.21% 4,778,328
2017-02-13 2017-02-09 222.685 21,228 -378 0.21% 4,727,156
2017-02-02 2017-01-27 226.502 21,606 -282 0.21% 4,893,811
2017-01-20 2017-01-18 220.564 21,888 -472 0.22% 4,827,708
2017-01-11 2017-01-09 219.716 22,360 -471 0.22% 4,912,846
2017-01-05 2017-01-03 216.747 22,831 -283 0.22% 4,948,544
2016-12-30 2016-12-28 212.081 23,114 -283 0.23% 4,902,038
2016-12-28 2016-12-22 207.839 23,397 -2,546 0.23% 4,862,816
2016-12-21 2016-12-19 204.658 25,943 -95 0.25% 5,309,444
2016-12-09 2016-12-07 211.020 26,038 -471 0.26% 5,494,552
2016-12-08 2016-12-06 209.324 26,509 +2,263 0.26% 5,548,966
2016-11-28 2016-11-24 202.113 24,246 -472 0.24% 4,900,434
2016-11-21 2016-11-17 195.963 24,718 -943 0.24% 4,843,807
2016-11-18 2016-11-16 187.267 25,661 +189 0.25% 4,805,470
2016-11-16 2016-11-14 186.631 25,472 +94 0.25% 4,753,870
2016-11-14 2016-11-10 187.267 25,378 -94 0.25% 4,752,473
2016-11-11 2016-11-09 185.359 25,472 -283 0.25% 4,721,457
2016-11-10 2016-11-08 182.390 25,755 -94 0.25% 4,697,444
2016-11-07 2016-11-03 188.328 25,849 +377 0.25% 4,868,086
2016-10-31 2016-10-27 190.873 25,472 +2,735 0.25% 4,861,912
2016-10-28 2016-10-26 192.357 22,737 +188 0.22% 4,373,630
2016-10-27 2016-10-25 193.418 22,549 +189 0.22% 4,361,378
2016-10-25 2016-10-20 195.539 22,360 -471 0.22% 4,372,243
2016-10-14 2016-10-12 195.539 22,831 -283 0.22% 4,464,342
2016-10-11 2016-10-06 201.053 23,114 -472 0.23% 4,647,132
2016-09-28 2016-09-26 193.206 23,586 +189 0.23% 4,556,950
2016-09-26 2016-09-22 194.690 23,397 +283 0.23% 4,555,168
2016-09-23 2016-09-21 194.478 23,114 +283 0.23% 4,495,169
2016-09-15 2016-09-13 192.994 22,831 +943 0.22% 4,406,237
2016-09-14 2016-09-12 194.266 21,888 +377 0.21% 4,252,097
2016-09-12 2016-09-08 200.111 21,511 +283 0.21% 4,304,592
2016-09-09 2016-09-07 198.615 21,228 +170 0.21% 4,216,191
2016-09-06 2016-09-02 196.477 21,058 +93 0.21% 4,137,406
2016-09-01 2016-08-30 194.553 20,965 -280 0.21% 4,078,794
2016-08-31 2016-08-29 192.415 21,245 -3,274 0.21% 4,087,848
2016-08-30 2016-08-26 196.690 24,519 +93 0.24% 4,822,654
2016-08-29 2016-08-25 197.332 24,426 -1,403 0.24% 4,820,028
2016-08-24 2016-08-22 191.346 25,829 -187 0.26% 4,942,266
2016-08-17 2016-08-15 202.035 26,016 +187 0.26% 5,256,151
2016-08-15 2016-08-11 202.463 25,829 -468 0.26% 5,229,415
2016-08-12 2016-08-10 202.463 26,297 -2,619 0.26% 5,324,167
2016-08-01 2016-07-28 209.732 28,916 -187 0.29% 6,064,608
2016-07-22 2016-07-20 214.222 29,103 +187 0.29% 6,234,491
2016-07-21 2016-07-19 212.939 28,916 -468 0.29% 6,157,339
2016-07-19 2016-07-15 213.580 29,384 +281 0.29% 6,275,841
2016-07-18 2016-07-14 215.504 29,103 -281 0.29% 6,271,823
2016-07-13 2016-07-11 211.442 29,384 +94 0.29% 6,213,019
2016-07-05 2016-06-30 217.215 29,290 -468 0.29% 6,362,219
2016-07-04 2016-06-29 220.635 29,758 -1,497 0.29% 6,565,668
2016-06-22 2016-06-20 212.939 31,255 -1,029 0.31% 6,655,403
2016-06-17 2016-06-15 213.366 32,284 -37 0.32% 6,888,321
2016-06-08 2016-06-06 224.911 32,321 -281 0.32% 7,269,358
2016-06-03 2016-06-01 230.470 32,602 -281 0.32% 7,513,781
2016-06-02 2016-05-31 227.049 32,883 +187 0.33% 7,466,060
2016-05-31 2016-05-27 221.918 32,696 +38 0.32% 7,255,836
2016-05-30 2016-05-26 224.911 32,658 +187 0.32% 7,345,153
2016-05-24 2016-05-20 221.918 32,471 -94 0.32% 7,205,905
2016-05-23 2016-05-19 221.918 32,565 -280 0.32% 7,226,765
2016-05-20 2016-05-18 225.339 32,845 +467 0.32% 7,401,255
2016-05-17 2016-05-13 214.649 32,378 +281 0.32% 6,949,911
2016-05-16 2016-05-12 224.056 32,097 +187 0.32% 7,191,529
2016-05-13 2016-05-11 224.056 31,910 +1,403 0.32% 7,149,630
2016-05-12 2016-05-10 235.173 30,507 +3,312 0.30% 7,174,435
2016-05-11 2016-05-09 219.780 27,195 -94 0.27% 5,976,923
2016-05-10 2016-05-06 213.580 27,289 -187 0.27% 5,828,390
2016-05-06 2016-05-04 214.222 27,476 -561 0.27% 5,885,952
2016-05-05 2016-05-03 213.366 28,037 -281 0.28% 5,982,154
2016-05-03 2016-04-28 204.173 28,318 -93 0.28% 5,781,779
2016-04-26 2016-04-22 200.753 28,411 -281 0.28% 5,703,581
2016-04-11 2016-04-07 193.623 28,692 +655 0.28% 5,555,428
2016-04-07 2016-04-05 193.842 28,037 -640 0.28% 5,434,739
2016-04-06 2016-04-01 196.905 28,677 +457 0.29% 5,646,634
2016-04-05 2016-03-31 199.311 28,220 -549 0.29% 5,624,563
2016-03-31 2016-03-29 196.905 28,769 -914 0.29% 5,664,749
2016-03-30 2016-03-24 199.092 29,683 -2,651 0.30% 5,909,662
2016-03-24 2016-03-22 203.468 32,334 +91 0.33% 6,578,938
2016-03-23 2016-03-21 206.750 32,243 -91 0.33% 6,666,236
2016-03-16 2016-03-14 204.562 32,334 +91 0.33% 6,614,309
2016-03-08 2016-03-04 198.655 32,243 -731 0.33% 6,405,230
2016-03-07 2016-03-03 198.217 32,974 +183 0.33% 6,536,018
2016-02-16 2016-02-12 182.027 32,791 -91 0.33% 5,968,860
2016-01-25 2016-01-21 185.965 32,882 +91 0.33% 6,114,917
2016-01-20 2016-01-18 191.216 32,791 +91 0.33% 6,270,173
2016-01-11 2016-01-07 192.529 32,700 -91 0.33% 6,295,698
2016-01-06 2016-01-04 197.123 32,791 -457 0.33% 6,463,874
2015-12-30 2015-12-28 194.717 33,248 +457 0.33% 6,473,944
2015-12-22 2015-12-18 192.529 32,791 -2,925 0.33% 6,313,218
2015-12-18 2015-12-16 189.247 35,716 +91 0.35% 6,759,154
2015-12-07 2015-12-03 193.404 35,625 +274 0.35% 6,890,021
2015-12-01 2015-11-27 192.748 35,351 +275 0.35% 6,813,826
2015-11-18 2015-11-16 193.404 35,076 -183 0.35% 6,783,843
2015-11-13 2015-11-11 196.030 35,259 +183 0.35% 6,911,804
2015-11-04 2015-11-02 192.748 35,076 -275 0.35% 6,760,820
2015-11-03 2015-10-30 194.279 35,351 -548 0.35% 6,867,965
2015-10-22 2015-10-19 186.184 35,899 +183 0.35% 6,683,829
2015-10-16 2015-10-14 186.841 35,716 +274 0.35% 6,673,200
2015-10-08 2015-10-06 182.684 35,442 -274 0.35% 6,474,677
2015-09-23 2015-09-21 181.590 35,716 +1,828 0.35% 6,485,662
2015-09-11 2015-09-09 183.726 33,888 +404 0.33% 6,226,123
2015-09-09 2015-09-07 177.102 33,484 +362 0.33% 5,930,074
2015-09-04 2015-09-01 183.064 33,122 +91 0.32% 6,063,446
2015-08-31 2015-08-27 187.039 33,031 +543 0.32% 6,178,080
2015-08-27 2015-08-25 180.414 32,488 -272 0.32% 5,861,293
2015-08-17 2015-08-13 203.601 32,760 +453 0.32% 6,669,960
2015-08-14 2015-08-12 201.172 32,307 -453 0.32% 6,499,253
2015-08-12 2015-08-10 203.822 32,760 -271 0.32% 6,677,194
2015-08-05 2015-08-03 202.055 33,031 +271 0.32% 6,674,077
2015-08-04 2015-07-31 203.601 32,760 -181 0.32% 6,669,960
2015-07-31 2015-07-29 195.872 32,941 -90 0.32% 6,452,215
2015-07-20 2015-07-16 195.872 33,031 -181 0.32% 6,469,843
2015-07-15 2015-07-13 196.313 33,212 +543 0.32% 6,519,964
2015-07-14 2015-07-10 188.143 32,669 +1,993 0.32% 6,146,443
2015-07-10 2015-07-08 172.244 30,676 +452 0.30% 5,283,744
2015-07-09 2015-07-07 181.077 30,224 +906 0.29% 5,472,858
2015-07-07 2015-07-03 199.405 29,318 -272 0.28% 5,846,157
2015-07-06 2015-07-02 202.276 29,590 +634 0.29% 5,985,340
2015-07-02 2015-06-29 210.888 28,956 +272 0.28% 6,106,472
2015-06-26 2015-06-24 211.550 28,684 +91 0.28% 6,068,113
2015-06-25 2015-06-23 210.888 28,593 +181 0.28% 6,029,919
2015-06-24 2015-06-22 213.096 28,412 +362 0.28% 6,054,489
2015-06-23 2015-06-19 211.550 28,050 +1,902 0.27% 5,933,990
2015-06-11 2015-06-09 200.730 26,148 +725 0.25% 5,248,688
2015-06-10 2015-06-08 206.913 25,423 +181 0.25% 5,260,352
2015-06-04 2015-06-02 216.409 25,242 -91 0.25% 5,462,585
2015-06-03 2015-06-01 215.967 25,333 +362 0.25% 5,471,090
2015-06-01 2015-05-28 214.200 24,971 +182 0.24% 5,348,796
2015-05-29 2015-05-27 216.188 24,789 +1,630 0.24% 5,359,078
2015-05-27 2015-05-22 213.538 23,159 +90 0.22% 4,945,323
2015-05-22 2015-05-20 215.967 23,069 -1,268 0.22% 4,982,141
2015-05-19 2015-05-15 215.525 24,337 +272 0.24% 5,245,239
2015-05-18 2015-05-14 214.200 24,065 +362 0.23% 5,154,731
2015-05-15 2015-05-13 210.005 23,703 -996 0.23% 4,977,740
2015-05-14 2015-05-12 210.005 24,699 +2,264 0.24% 5,186,905
2015-05-11 2015-05-07 200.730 22,435 -271 0.22% 4,503,378
2015-05-08 2015-05-06 201.392 22,706 -91 0.22% 4,572,818
2015-05-07 2015-05-05 200.730 22,797 +453 0.22% 4,576,042
2015-05-06 2015-05-04 204.705 22,344 +634 0.22% 4,573,925
2015-05-05 2015-04-30 202.938 21,710 +725 0.21% 4,405,789
2015-04-30 2015-04-28 194.326 20,985 +90 0.20% 4,077,933
2015-04-29 2015-04-27 192.339 20,895 -272 0.20% 4,018,916
2015-04-27 2015-04-23 190.793 21,167 -163 0.21% 4,038,513
2015-04-23 2015-04-21 190.572 21,330 +272 0.21% 4,064,902
2015-04-21 2015-04-17 192.559 21,058 +1,359 0.20% 4,054,917
2015-04-20 2015-04-16 190.130 19,699 -127 0.19% 3,745,379
2015-04-15 2015-04-13 203.050 19,826 +176 0.19% 4,025,677
2015-04-10 2015-04-08 190.744 19,650 -439 0.20% 3,748,126
2015-04-01 2015-03-30 179.806 20,089 +439 0.20% 3,612,114
2015-03-26 2015-03-24 177.755 19,650 +614 0.20% 3,492,877
2015-03-04 2015-03-02 184.591 19,036 -439 0.19% 3,513,879
2015-02-27 2015-02-25 183.908 19,475 -44 0.19% 3,581,601
2015-02-03 2015-01-30 171.829 19,519 -87 0.20% 3,353,938
2015-01-16 2015-01-14 169.095 19,606 +175 0.20% 3,315,271
2015-01-14 2015-01-12 178.438 19,431 +351 0.19% 3,467,233
2014-12-29 2014-12-22 161.119 19,080 -5,704 0.19% 3,074,142
2014-12-23 2014-12-19 164.765 24,784 -439 0.25% 4,083,531
2014-12-22 2014-12-18 165.904 25,223 -2,194 0.25% 4,184,603
2014-12-19 2014-12-17 168.867 27,417 -88 0.27% 4,629,822
2014-12-08 2014-12-04 176.159 27,505 -965 0.27% 4,845,262
2014-12-01 2014-11-27 187.098 28,470 +87 0.28% 5,326,682
2014-10-20 2014-10-16 168.867 28,383 -43 0.28% 4,792,947
2014-10-09 2014-10-07 176.615 28,426 -3,950 0.28% 5,020,461
2014-10-08 2014-10-06 177.982 32,376 -877 0.32% 5,762,360
2014-10-07 2014-10-03 171.829 33,253 -176 0.33% 5,713,843
2014-10-06 2014-09-30 167.499 33,429 +1,141 0.33% 5,599,340
2014-10-03 2014-09-29 176.387 32,288 -3,774 0.32% 5,695,190
2014-09-23 2014-09-19 187.098 36,062 +264 0.36% 6,747,130
2014-09-22 2014-09-18 187.684 35,798 -176 0.36% 6,718,699
2014-09-19 2014-09-17 191.594 35,974 +592 0.36% 6,892,393
2014-09-18 2014-09-16 190.674 35,382 -174 0.36% 6,746,417
2014-09-17 2014-09-15 194.584 35,556 -1,305 0.36% 6,918,621
2014-09-08 2014-09-04 192.744 36,861 +435 0.37% 7,104,727
2014-09-05 2014-09-03 195.964 36,426 +783 0.37% 7,138,178
2014-09-04 2014-09-02 204.704 35,643 -87 0.36% 7,296,264
2014-09-03 2014-09-01 206.774 35,730 +87 0.36% 7,388,036
2014-09-02 2014-08-29 210.914 35,643 +69 0.36% 7,517,611
2014-08-28 2014-08-26 208.614 35,574 +2,174 0.36% 7,421,236
2014-08-22 2014-08-20 211.374 33,400 +957 0.34% 7,059,895
2014-08-18 2014-08-14 214.824 32,443 +174 0.33% 6,969,541
2014-08-13 2014-08-11 214.594 32,269 +86 0.32% 6,924,739
2014-08-11 2014-08-07 220.804 32,183 -1,130 0.32% 7,106,145
2014-08-07 2014-08-05 225.404 33,313 -101 0.33% 7,508,896
2014-08-06 2014-08-04 224.944 33,414 -2,435 0.34% 7,516,291
2014-08-01 2014-07-30 223.104 35,849 -434 0.36% 7,998,067
2014-07-29 2014-07-25 218.734 36,283 +174 0.36% 7,936,335
2014-07-22 2014-07-18 219.654 36,109 -174 0.36% 7,931,496
2014-07-16 2014-07-14 215.054 36,283 -261 0.36% 7,802,811
2014-07-11 2014-07-09 221.724 36,544 +87 0.37% 8,102,693
2014-07-03 2014-06-30 224.714 36,457 -435 0.37% 8,192,412
2014-07-02 2014-06-27 221.954 36,892 -174 0.37% 8,188,339
2014-06-11 2014-06-09 233.685 37,066 +174 0.37% 8,661,751
2014-06-09 2014-06-05 225.404 36,892 +87 0.37% 8,315,618
2014-06-06 2014-06-04 225.634 36,805 +87 0.37% 8,304,474
2014-06-04 2014-05-30 224.024 36,718 -87 0.37% 8,225,726
2014-06-03 2014-05-29 224.254 36,805 -348 0.37% 8,253,682
2014-05-23 2014-05-21 227.474 37,153 +1,304 0.37% 8,451,357
2014-05-21 2014-05-19 243.160 35,849 +1,601 0.36% 8,717,038
2014-05-20 2014-05-16 244.123 34,248 -166 0.36% 8,360,720
2014-05-13 2014-05-09 234.734 34,414 +1,080 0.36% 8,078,120
2014-05-09 2014-05-07 233.530 33,334 +581 0.35% 7,784,481
2014-05-02 2014-04-29 248.456 32,753 +166 0.34% 8,137,693
2014-04-29 2014-04-25 261.939 32,587 -166 0.34% 8,535,792
2014-04-28 2014-04-24 256.642 32,753 +83 0.34% 8,405,795
2014-04-16 2014-04-14 261.939 32,670 +166 0.34% 8,557,532
2014-04-15 2014-04-11 269.161 32,504 +748 0.34% 8,748,813
2014-04-14 2014-04-10 269.643 31,756 +831 0.33% 8,562,771
2014-04-10 2014-04-08 273.013 30,925 +166 0.32% 8,442,932
2014-04-09 2014-04-07 271.087 30,759 +83 0.32% 8,338,369
2014-04-08 2014-04-04 270.124 30,676 +83 0.32% 8,286,328
2014-04-07 2014-04-03 271.087 30,593 +166 0.32% 8,293,369
2014-04-04 2014-04-02 266.754 30,427 +166 0.32% 8,116,512
2014-04-03 2014-04-01 260.013 30,261 +1,496 0.32% 7,868,239
2014-03-31 2014-03-27 253.753 28,765 +581 0.30% 7,299,204
2014-03-24 2014-03-20 258.087 28,184 -997 0.29% 7,273,910
2014-03-20 2014-03-18 257.605 29,181 -207 0.30% 7,517,172
2014-03-19 2014-03-17 258.568 29,388 +166 0.31% 7,598,797
2014-03-18 2014-03-14 262.420 29,222 +166 0.30% 7,668,439
2014-03-13 2014-03-11 274.939 29,056 -249 0.30% 7,988,633
2014-03-12 2014-03-10 272.532 29,305 -291 0.31% 7,986,540
2014-03-10 2014-03-06 280.717 29,596 -166 0.31% 8,308,107
2014-03-05 2014-03-03 281.199 29,762 -249 0.31% 8,369,037
2014-03-04 2014-02-28 280.236 30,011 -167 0.31% 8,410,154
2014-03-03 2014-02-27 282.643 30,178 +582 0.31% 8,529,608
2014-02-28 2014-02-26 275.902 29,596 +291 0.31% 8,165,601
2014-02-27 2014-02-25 275.902 29,305 +7,850 0.31% 8,085,314
2014-02-26 2014-02-24 269.643 21,455 +166 0.22% 5,785,183
2014-02-25 2014-02-21 266.754 21,289 -1,080 0.22% 5,678,917
2014-02-19 2014-02-17 262.420 22,369 -83 0.23% 5,870,074
2014-01-29 2014-01-27 252.790 22,452 +623 0.23% 5,675,640
2014-01-28 2014-01-24 255.197 21,829 -498 0.23% 5,570,706
2014-01-21 2014-01-17 256.160 22,327 -582 0.23% 5,719,295
2014-01-17 2014-01-15 287.940 22,909 -623 0.24% 6,596,413
2014-01-16 2014-01-14 276.865 23,532 -415 0.24% 6,515,192
2014-01-15 2014-01-13 259.050 23,947 +249 0.25% 6,203,459
2014-01-13 2014-01-09 251.827 23,698 -166 0.25% 5,967,795
2014-01-10 2014-01-08 254.234 23,864 -83 0.25% 6,067,052
2014-01-07 2014-01-03 248.456 23,947 +83 0.25% 5,949,786
2014-01-06 2014-01-02 252.790 23,864 +166 0.25% 6,032,580
2013-12-27 2013-12-20 246.049 23,698 -83 0.25% 5,830,867
2013-12-17 2013-12-13 243.160 23,781 +166 0.25% 5,782,585
2013-12-12 2013-12-10 253.271 23,615 -249 0.24% 5,981,006
2013-12-05 2013-12-03 261.457 23,864 -83 0.25% 6,239,411
2013-12-04 2013-12-02 260.013 23,947 -332 0.25% 6,226,520
2013-12-02 2013-11-28 261.939 24,279 -873 0.25% 6,359,606
2013-11-27 2013-11-25 264.346 25,152 -83 0.26% 6,648,832
2013-11-26 2013-11-22 264.346 25,235 +582 0.26% 6,670,773
2013-11-25 2013-11-21 261.939 24,653 -83 0.25% 6,457,571
2013-11-20 2013-11-18 266.754 24,736 -166 0.26% 6,598,417
2013-11-19 2013-11-15 267.235 24,902 -416 0.26% 6,654,688
2013-11-18 2013-11-14 268.680 25,318 -2,700 0.26% 6,802,430
2013-11-15 2013-11-13 256.160 28,018 -913 0.29% 7,177,105
2013-11-14 2013-11-12 256.160 28,931 -1,163 0.30% 7,410,979
2013-11-13 2013-11-11 253.753 30,094 -42 0.31% 7,636,442
2013-11-08 2013-11-06 264.346 30,136 +581 0.31% 7,966,333
2013-11-07 2013-11-05 260.013 29,555 -3,738 0.31% 7,684,670
2013-11-06 2013-11-04 258.568 33,293 -291 0.34% 8,608,505
2013-11-05 2013-11-01 251.827 33,584 +682 0.35% 8,457,356
2013-11-04 2013-10-31 234.734 32,902 -333 0.34% 7,723,203
2013-11-01 2013-10-30 228.715 33,235 -83 0.34% 7,601,334
2013-10-31 2013-10-29 229.196 33,318 +83 0.34% 7,636,360
2013-10-21 2013-10-17 225.826 33,235 +416 0.34% 7,505,317
2013-10-17 2013-10-15 222.696 32,819 -100 0.34% 7,308,657
2013-10-09 2013-10-07 219.807 32,919 -42 0.34% 7,235,823
2013-10-08 2013-10-04 214.992 32,961 +499 0.34% 7,086,346
2013-10-07 2013-10-03 208.492 32,462 +1,246 0.33% 6,768,052
2013-10-04 2013-10-02 207.529 31,216 +249 0.32% 6,478,210
2013-10-03 2013-09-30 206.806 30,967 -83 0.32% 6,404,170
2013-09-23 2013-09-18 204.158 31,050 +83 0.32% 6,339,106
2013-09-18 2013-09-16 204.639 30,967 -1,329 0.32% 6,337,071
2013-09-17 2013-09-13 204.880 32,296 -332 0.33% 6,616,812
2013-09-13 2013-09-11 204.875 32,628 +191 0.34% 6,684,648
2013-09-11 2013-09-09 213.108 32,437 -2,272 0.34% 6,912,594
2013-09-09 2013-09-05 203.906 34,709 -26 0.36% 7,077,370
2013-09-06 2013-09-04 203.422 34,735 +413 0.36% 7,065,848
2013-09-05 2013-09-03 203.422 34,322 -413 0.35% 6,981,835
2013-09-03 2013-08-30 194.219 34,735 -33 0.36% 6,746,203
2013-09-02 2013-08-29 192.524 34,768 +908 0.36% 6,693,674
2013-08-30 2013-08-28 196.883 33,860 -297 0.35% 6,666,459
2013-08-29 2013-08-27 198.094 34,157 -41 0.35% 6,766,292
2013-08-22 2013-08-20 195.188 34,198 +122 0.35% 6,675,034
2013-08-21 2013-08-19 197.610 34,076 +248 0.35% 6,733,742
2013-08-19 2013-08-15 200.516 33,828 +578 0.35% 6,783,040
2013-08-16 2013-08-13 202.937 33,250 +495 0.34% 6,747,663
2013-08-13 2013-08-09 205.601 32,755 +826 0.34% 6,734,464
2013-08-12 2013-08-08 202.211 31,929 +826 0.33% 6,456,386
2013-08-09 2013-08-07 203.422 31,103 -82 0.32% 6,327,021
2013-08-07 2013-08-05 196.641 31,185 -207 0.32% 6,132,245
2013-08-05 2013-08-01 198.578 31,392 +413 0.32% 6,233,767
2013-08-01 2013-07-30 192.766 30,979 +413 0.32% 5,971,703
2013-07-31 2013-07-29 194.461 30,566 +826 0.32% 5,943,905
2013-07-30 2013-07-26 190.829 29,740 -8 0.31% 5,675,249
2013-07-29 2013-07-25 191.555 29,748 +330 0.31% 5,698,387
2013-07-26 2013-07-24 193.250 29,418 -248 0.30% 5,685,043
2013-07-23 2013-07-19 176.783 29,666 +248 0.31% 5,244,445
2013-07-15 2013-07-11 183.079 29,418 -83 0.30% 5,385,830
2013-07-09 2013-07-05 190.829 29,501 -206 0.30% 5,629,641
2013-07-05 2013-07-03 183.079 29,707 -248 0.31% 5,438,740
2013-06-26 2013-06-24 170.729 29,955 +83 0.31% 5,114,182
2013-06-17 2013-06-13 185.259 29,872 +82 0.31% 5,534,055
2013-06-14 2013-06-11 187.438 29,790 +166 0.31% 5,583,791
2013-06-13 2013-06-10 192.766 29,624 +247 0.30% 5,710,505
2013-06-11 2013-06-07 191.071 29,377 +331 0.30% 5,613,092
2013-06-10 2013-06-06 203.422 29,046 -1,776 0.30% 5,908,583
2013-06-07 2013-06-05 190.102 30,822 -206 0.32% 5,859,333
2013-06-06 2013-06-04 179.689 31,028 +908 0.32% 5,575,392
2013-06-04 2013-05-31 158.863 30,120 +1,487 0.31% 4,784,940
2013-06-03 2013-05-30 159.347 28,633 +3,468 0.29% 4,562,580
2013-05-30 2013-05-28 156.199 25,165 -165 0.26% 3,930,740
2013-05-28 2013-05-24 155.472 25,330 -83 0.26% 3,938,111
2013-05-22 2013-05-20 157.410 25,413 +83 0.26% 4,000,249
2013-05-14 2013-05-10 155.714 25,330 +413 0.26% 3,944,245
2013-05-10 2013-05-08 157.410 24,917 -413 0.26% 3,922,174
2013-05-08 2013-05-06 156.925 25,330 -826 0.26% 3,974,916
2013-05-07 2013-05-03 157.410 26,156 -1,239 0.27% 4,117,204
2013-05-06 2013-05-02 156.199 27,395 -41 0.28% 4,279,064
2013-04-26 2013-04-24 159.831 27,436 -826 0.28% 4,385,130
2013-04-23 2013-04-19 153.051 28,262 -248 0.29% 4,325,514
2013-04-16 2013-04-12 154.309 28,510 +233 0.29% 4,399,354
2013-04-11 2013-04-09 153.821 28,277 -1,802 0.29% 4,349,592
2013-04-09 2013-04-05 152.356 30,079 +1,802 0.31% 4,582,712
2013-04-05 2013-04-02 160.657 28,277 -328 0.29% 4,542,907
2013-03-18 2013-03-14 167.250 28,605 +164 0.30% 4,784,176
2013-03-15 2013-03-13 163.343 28,441 +246 0.29% 4,645,640
2013-03-14 2013-03-12 165.785 28,195 +246 0.29% 4,674,299
2013-03-13 2013-03-11 166.273 27,949 -492 0.29% 4,647,164
2013-03-08 2013-03-06 167.982 28,441 +82 0.29% 4,777,579
2013-03-07 2013-03-05 169.447 28,359 +164 0.29% 4,805,350
2013-03-06 2013-03-04 169.203 28,195 +1,843 0.29% 4,770,676
2013-03-04 2013-02-28 163.099 26,352 -41 0.27% 4,297,983
2013-03-01 2013-02-27 159.925 26,393 +164 0.27% 4,220,896
2013-02-27 2013-02-25 168.226 26,229 -819 0.27% 4,412,407
2013-02-22 2013-02-20 172.133 27,048 -410 0.28% 4,655,849
2013-02-21 2013-02-19 166.761 27,458 +410 0.28% 4,578,932
2013-02-19 2013-02-15 166.761 27,048 -819 0.28% 4,510,560
2013-01-29 2013-01-25 154.309 27,867 +81 0.29% 4,300,133
2013-01-22 2013-01-18 159.681 27,786 -245 0.29% 4,436,887
2013-01-21 2013-01-17 155.774 28,031 -819 0.29% 4,366,504
2013-01-18 2013-01-16 157.239 28,850 -1,065 0.30% 4,536,347
2013-01-10 2013-01-08 156.507 29,915 -164 0.31% 4,681,895
2013-01-07 2013-01-03 147.473 30,079 -164 0.31% 4,435,830
2013-01-04 2013-01-02 146.984 30,243 -164 0.31% 4,445,248
2013-01-02 2012-12-27 145.764 30,407 -1,188 0.31% 4,432,232
2012-12-28 2012-12-24 146.496 31,595 -409 0.33% 4,628,542
2012-12-20 2012-12-18 147.473 32,004 -410 0.33% 4,719,715
2012-12-14 2012-12-12 144.054 32,414 -41 0.33% 4,669,380
2012-12-11 2012-12-07 146.740 32,455 +1,229 0.33% 4,762,453
2012-12-10 2012-12-06 143.566 31,226 -82 0.32% 4,482,995
2012-12-07 2012-12-05 144.299 31,308 +1,147 0.32% 4,517,700
2012-12-06 2012-12-04 139.415 30,161 +246 0.31% 4,204,908
2012-12-04 2012-11-30 144.543 29,915 +327 0.31% 4,323,996
2012-12-03 2012-11-29 144.543 29,588 -245 0.30% 4,276,731
2012-11-30 2012-11-28 146.984 29,833 -2,540 0.31% 4,384,984
2012-11-28 2012-11-26 126.963 32,373 -327 0.33% 4,110,181
2012-11-20 2012-11-16 115.244 32,700 -148 0.34% 3,768,464
2012-11-14 2012-11-12 107.919 32,848 -819 0.34% 3,544,915
2012-11-08 2012-11-06 109.872 33,667 -123 0.35% 3,699,061
2012-11-05 2012-11-01 109.872 33,790 -131 0.35% 3,712,576
2012-11-01 2012-10-30 104.989 33,921 -409 0.35% 3,561,326
2012-10-29 2012-10-25 109.872 34,330 +409 0.35% 3,771,907
2012-10-22 2012-10-18 113.779 33,921 +328 0.35% 3,859,483
2012-10-18 2012-10-16 113.046 33,593 +819 0.35% 3,797,558
2012-09-18 2012-09-14 110.147 32,774 -33 0.34% 3,609,960
2012-09-17 2012-09-13 110.147 32,807 -81 0.34% 3,613,594
2012-09-14 2012-09-12 109.159 32,888 -3,239 0.34% 3,590,027
2012-09-13 2012-09-11 104.220 36,127 -3,887 0.37% 3,765,151
2012-09-12 2012-09-10 102.491 40,014 -405 0.42% 4,101,079
2012-09-11 2012-09-07 97.799 40,419 -4,049 0.42% 3,952,927
2012-09-07 2012-09-05 99.034 44,468 -5,669 0.46% 4,403,824
2012-09-06 2012-09-04 97.799 50,137 -4,859 0.52% 4,903,335
2012-08-29 2012-08-27 96.564 54,996 -2,024 0.57% 5,310,628
2012-08-17 2012-08-15 91.131 57,020 -98 0.59% 5,196,269
2012-08-08 2012-08-06 90.143 57,118 -121 0.59% 5,148,775
2012-08-03 2012-08-01 85.203 57,239 -243 0.58% 4,876,960
2012-07-17 2012-07-13 85.450 57,482 -162 0.59% 4,911,860
2012-07-05 2012-07-03 91.378 57,644 +81 0.59% 5,267,370
2012-07-04 2012-06-29 88.661 57,563 -810 0.59% 5,103,591
2012-06-14 2012-06-12 76.560 58,373 -810 0.59% 4,469,014
2012-05-18 2012-05-16 77.794 59,183 -405 0.60% 4,604,109
2012-05-11 2012-05-09 79.029 59,588 -323 0.60% 4,709,197
2012-05-07 2012-05-03 77.794 59,911 -486 0.60% 4,660,743
2012-04-17 2012-04-13 76.099 60,397 +1,006 0.60% 4,596,161
2012-02-27 2012-02-23 73.336 59,391 -199 0.60% 4,355,527
2012-02-16 2012-02-14 75.848 59,590 -796 0.61% 4,519,783
2012-02-15 2012-02-13 74.592 60,386 -80 0.61% 4,504,328
2012-02-13 2012-02-09 74.341 60,466 -40 0.61% 4,495,109
2012-02-10 2012-02-08 74.843 60,506 -1,990 0.61% 4,528,475
2012-01-06 2012-01-04 69.569 62,496 -160 0.63% 4,347,797
2012-01-04 2011-12-30 68.565 62,656 -1,234 0.64% 4,295,983
2011-11-17 2011-11-15 58.267 63,890 -80 0.65% 3,722,701
2011-11-16 2011-11-14 58.267 63,970 -39 0.65% 3,727,362
2011-11-09 2011-11-07 59.021 64,009 -120 0.65% 3,777,863
2011-11-02 2011-10-31 59.021 64,129 -80 0.65% 3,784,945
2011-10-19 2011-10-17 55.756 64,209 +80 0.65% 3,580,026
2011-09-28 2011-09-26 54.249 64,129 +1,991 0.65% 3,478,928
2011-09-27 2011-09-23 55.002 62,138 +1,513 0.63% 3,417,737
2011-09-22 2011-09-20 59.272 60,625 +637 0.62% 3,593,362
2011-09-19 2011-09-15 62.029 59,988 +1,209 0.61% 3,721,024
2011-09-08 2011-09-06 60.492 58,779 +391 0.61% 3,555,633
2011-08-30 2011-08-26 59.210 58,388 +546 0.61% 3,457,150
2011-08-26 2011-08-24 59.210 57,842 +858 0.60% 3,424,822
2011-08-16 2011-08-12 63.567 56,984 -234 0.59% 3,622,324
2011-07-26 2011-07-22 73.051 57,218 -250 0.59% 4,179,845
2011-07-25 2011-07-21 73.051 57,468 -117 0.59% 4,198,108
2011-07-21 2011-07-19 73.820 57,585 -171 0.59% 4,250,936
2011-07-20 2011-07-18 72.539 57,756 -984 0.60% 4,189,539
2011-07-15 2011-07-13 74.333 58,740 -312 0.61% 4,366,310
2011-07-14 2011-07-12 74.333 59,052 -3,097 0.61% 4,389,502
2011-07-12 2011-07-08 73.564 62,149 -485 0.64% 4,571,921
2011-07-06 2011-07-04 73.051 62,634 -281 0.65% 4,575,491
2011-07-04 2011-06-29 70.744 62,915 -273 0.65% 4,450,881
2011-06-30 2011-06-28 69.975 63,188 -390 0.65% 4,421,605
2011-06-24 2011-06-22 71.001 63,578 -215 0.64% 4,514,081
2011-06-22 2011-06-20 70.488 63,793 -156 0.65% 4,496,643
2011-06-21 2011-06-17 71.770 63,949 +2,185 0.65% 4,589,596
2011-06-20 2011-06-16 72.795 61,764 -2,224 0.63% 4,496,105
2011-06-17 2011-06-15 73.564 63,988 -312 0.65% 4,707,205
2011-06-16 2011-06-14 73.564 64,300 -234 0.65% 4,730,157
2011-06-15 2011-06-13 73.051 64,534 -148 0.65% 4,714,288
2011-06-14 2011-06-10 73.051 64,682 -234 0.66% 4,725,100
2011-06-10 2011-06-08 73.051 64,916 -24 0.66% 4,742,194
2011-06-03 2011-06-01 75.102 64,940 -234 0.66% 4,877,110
2011-05-23 2011-05-19 74.845 65,174 -70 0.66% 4,877,979
2011-05-19 2011-05-17 76.640 65,244 -4,136 0.66% 5,000,281
2011-04-28 2011-04-26 71.770 69,380 -156 0.69% 4,979,377
2011-04-19 2011-04-15 72.795 69,536 -1,092 0.69% 5,061,867
2011-04-13 2011-04-11 76.961 70,628 +1,942 0.70% 5,435,619
2011-03-17 2011-03-15 72.481 68,686 +227 0.70% 4,978,404
2011-03-14 2011-03-10 75.116 68,459 +607 0.70% 5,142,386
2011-03-11 2011-03-09 75.116 67,852 +607 0.69% 5,096,790
2011-03-10 2011-03-08 74.853 67,245 +759 0.69% 5,033,471
2011-02-15 2011-02-11 79.070 66,486 -45 0.68% 5,257,033
2011-02-10 2011-02-08 80.651 66,531 -1,670 0.68% 5,365,803
2011-01-28 2011-01-26 80.388 68,201 -834 0.70% 5,482,515
2011-01-27 2011-01-25 80.915 69,035 +910 0.71% 5,585,949
2011-01-12 2011-01-10 74.853 68,125 -38 0.70% 5,099,341
2011-01-11 2011-01-07 76.434 68,163 -379 0.70% 5,209,978
2011-01-10 2011-01-06 76.171 68,542 -1,670 0.70% 5,220,882
2011-01-07 2011-01-05 74.326 70,212 -3,794 0.72% 5,218,548
2011-01-05 2011-01-03 71.953 74,006 -227 0.76% 5,324,990
2010-12-29 2010-12-24 69.845 74,233 -1,897 0.76% 5,184,801
2010-12-28 2010-12-22 68.527 76,130 +38 0.78% 5,216,971
2010-12-07 2010-12-03 70.636 76,092 -380 0.78% 5,374,809
2010-12-03 2010-12-01 69.054 76,472 +380 0.78% 5,280,718
2010-12-02 2010-11-30 67.209 76,092 -1,708 0.78% 5,114,090
2010-11-29 2010-11-25 67.473 77,800 -683 0.79% 5,249,389
2010-11-25 2010-11-23 67.209 78,483 -303 0.80% 5,274,788
2010-11-17 2010-11-15 70.109 78,786 -3,111 0.80% 5,523,571
2010-11-16 2010-11-12 71.953 81,897 -3,036 0.84% 5,892,775
2010-11-11 2010-11-09 67.209 84,933 +166 0.87% 5,708,288
2010-11-10 2010-11-08 67.209 84,767 +619 0.87% 5,697,131
2010-11-09 2010-11-05 66.682 84,148 +38 0.86% 5,611,172
2010-10-29 2010-10-27 64.574 84,110 +7,588 0.86% 5,431,289
2010-10-26 2010-10-22 65.101 76,522 +532 0.80% 4,981,642
2010-10-25 2010-10-21 65.628 75,990 +1,897 0.79% 4,987,065
2010-10-22 2010-10-20 65.364 74,093 +227 0.77% 4,843,040
2010-10-18 2010-10-14 68.000 73,866 -114 0.77% 5,022,888
2010-10-13 2010-10-11 65.891 73,980 -379 0.77% 4,874,651
2010-10-08 2010-10-06 64.047 74,359 -38 0.78% 4,762,435
2010-10-07 2010-10-05 64.047 74,397 -2,200 0.78% 4,764,869
2010-10-05 2010-09-30 64.047 76,597 -38 0.80% 4,905,771
2010-10-04 2010-09-29 64.310 76,635 +38 0.80% 4,928,403
2010-09-29 2010-09-27 64.310 76,597 +1,123 0.81% 4,925,959
2010-09-27 2010-09-22 63.256 75,474 -759 0.79% 4,774,170
2010-09-21 2010-09-17 63.256 76,233 -380 0.80% 4,822,181
2010-09-20 2010-09-16 63.256 76,613 -758 0.81% 4,846,218
2010-09-17 2010-09-15 66.446 77,371 -23 0.81% 5,140,981
2010-09-16 2010-09-14 66.984 77,394 +1,566 0.82% 5,184,149
2010-09-09 2010-09-07 65.370 75,828 +372 0.82% 4,956,860
2010-08-13 2010-08-11 71.557 75,456 +521 0.82% 5,399,409
2010-08-12 2010-08-10 73.171 74,935 +594 0.81% 5,483,078
2010-08-03 2010-07-30 71.019 74,341 -371 0.80% 5,279,626
2010-08-02 2010-07-29 72.095 74,712 +27,880 0.81% 5,386,367
2010-07-23 2010-07-21 67.522 46,832 -38 0.51% 3,162,185
2010-07-20 2010-07-16 66.984 46,870 -44 0.51% 3,139,533
2010-07-13 2010-07-09 67.253 46,914 -112 0.51% 3,155,101
2010-06-29 2010-06-25 71.019 47,026 -446 0.51% 3,339,741
2010-06-23 2010-06-21 68.598 47,472 +372 0.51% 3,256,481
2010-06-10 2010-06-08 68.329 47,100 -37 0.51% 3,218,292
2010-06-07 2010-06-03 67.522 47,137 -75 0.51% 3,182,779
2010-05-31 2010-05-27 65.370 47,212 +446 0.51% 3,086,239
2010-05-27 2010-05-25 63.218 46,766 -446 0.51% 2,956,439
2010-05-26 2010-05-24 64.563 47,212 +446 0.51% 3,048,137
2010-05-19 2010-05-17 67.791 46,766 -371 0.51% 3,170,309
2010-05-17 2010-05-13 70.212 47,137 +371 0.51% 3,309,583
2010-05-13 2010-05-11 69.674 46,766 -371 0.51% 3,258,373
2010-04-29 2010-04-27 78.820 47,137 -112 0.51% 3,715,355
2010-04-27 2010-04-23 76.937 47,249 +298 0.51% 3,635,210
2010-04-26 2010-04-22 78.013 46,951 +223 0.51% 3,662,804
2010-04-23 2010-04-21 79.089 46,728 +223 0.51% 3,695,688
2010-04-21 2010-04-19 78.551 46,505 -1,859 0.50% 3,653,031
2010-04-16 2010-04-14 83.932 48,364 -335 0.57% 4,059,267
2010-04-15 2010-04-13 110.009 48,699 +298 0.58% 5,357,333
2010-04-14 2010-04-12 108.800 48,401 +5,451 0.57% 5,266,038
2010-04-13 2010-04-09 109.102 42,950 +1,985 0.57% 4,685,949
2010-04-12 2010-04-08 109.102 40,965 +397 0.55% 4,469,381
2010-04-09 2010-04-07 110.614 40,568 +199 0.54% 4,487,370
2010-04-08 2010-04-01 108.196 40,369 -397 0.54% 4,367,754
2010-04-07 2010-03-31 107.894 40,766 +2,647 0.54% 4,398,388
2010-04-01 2010-03-30 109.707 38,119 +926 0.51% 4,181,916
2010-03-31 2010-03-29 93.387 37,193 +530 0.50% 3,473,337
2010-03-30 2010-03-26 86.738 36,663 -20 0.49% 3,180,073
2010-03-26 2010-03-24 89.156 36,683 -662 0.49% 3,270,499
2010-03-24 2010-03-22 87.342 37,345 -79 0.50% 3,261,801
2010-03-19 2010-03-17 84.018 37,424 -331 0.50% 3,144,287
2010-03-18 2010-03-16 83.111 37,755 -331 0.50% 3,137,866
2010-03-16 2010-03-12 77.067 38,086 -397 0.51% 2,935,166
2010-03-12 2010-03-10 77.973 38,483 +331 0.51% 3,000,653
2010-03-02 2010-02-26 77.671 38,152 +662 0.51% 2,963,314
2010-03-01 2010-02-25 76.462 37,490 +66 0.50% 2,866,574
2010-02-26 2010-02-24 75.556 37,424 +66 0.50% 2,827,596
2010-01-26 2010-01-22 74.045 37,358 +860 0.50% 2,766,157
2010-01-19 2010-01-15 75.556 36,498 +331 0.49% 2,757,632
2010-01-08 2010-01-06 77.369 36,167 -331 0.49% 2,798,206
2010-01-07 2010-01-05 75.858 36,498 +331 0.49% 2,768,662
2009-12-29 2009-12-24 71.627 36,167 -265 0.49% 2,590,526
2009-12-28 2009-12-22 71.022 36,432 +265 0.49% 2,587,486
2009-12-21 2009-12-17 71.929 36,167 +662 0.49% 2,601,457
2009-12-18 2009-12-16 73.440 35,505 +662 0.48% 2,607,492
2009-12-16 2009-12-14 78.276 34,843 -7,942 0.47% 2,727,360
2009-12-08 2009-12-04 81.298 42,785 -165 0.58% 3,478,332
2009-12-04 2009-12-02 81.600 42,950 -2,052 0.58% 3,504,726
2009-12-01 2009-11-27 78.276 45,002 -1,323 0.61% 3,522,563
2009-11-25 2009-11-23 85.831 46,325 +463 0.63% 3,976,133
2009-11-17 2009-11-13 86.133 45,862 +199 0.62% 3,950,254
2009-11-11 2009-11-09 84.622 45,663 +529 0.62% 3,864,112
2009-11-10 2009-11-06 85.227 45,134 +166 0.61% 3,846,627
2009-11-09 2009-11-05 86.738 44,968 -2,647 0.61% 3,900,432
2009-11-06 2009-11-04 87.040 47,615 +2,647 0.64% 4,144,417
2009-11-04 2009-11-02 87.645 44,968 +2,342 0.61% 3,941,203
2009-11-02 2009-10-29 83.413 42,626 +1,254 0.58% 3,555,583
2009-10-30 2009-10-28 83.413 41,372 +70 0.56% 3,450,983
2009-10-28 2009-10-23 84.622 41,302 +1,125 0.56% 3,495,073
2009-10-02 2009-09-29 68.907 40,177 +264 0.55% 2,768,468
2009-09-30 2009-09-28 68.605 39,913 +1,655 0.54% 2,738,214
2009-09-28 2009-09-24 73.138 38,258 -331 0.52% 2,798,110
2009-09-25 2009-09-23 72.836 38,589 -1,654 0.53% 2,810,656
2009-09-10 2009-09-08 67.431 40,243 +910 0.55% 2,713,632
2009-09-09 2009-09-07 68.050 39,333 +2,586 0.55% 2,676,602
2009-09-07 2009-09-03 63.719 36,747 -9,699 0.52% 2,341,495
2009-08-28 2009-08-26 68.050 46,446 +97 0.66% 3,160,640
2009-08-19 2009-08-17 61.554 46,349 -1,616 0.65% 2,852,972
2009-08-14 2009-08-12 66.503 47,965 +323 0.68% 3,189,826
2009-08-12 2009-08-10 65.266 47,642 +323 0.67% 3,109,399
2009-08-05 2009-08-03 65.575 47,319 +1,617 0.67% 3,102,955
2009-07-31 2009-07-29 61.863 45,702 -259 0.64% 2,827,283
2009-07-27 2009-07-23 62.482 45,961 -129 0.64% 2,871,739
2009-07-24 2009-07-22 60.626 46,090 -259 0.65% 2,794,260
2009-07-02 2009-06-29 56.605 46,349 +323 0.65% 2,623,587
2009-06-22 2009-06-18 57.224 46,026 -64 0.64% 2,633,777
2009-06-16 2009-06-12 61.554 46,090 -517 0.65% 2,837,030
2009-06-05 2009-06-03 59.080 46,607 +388 0.65% 2,753,522
2009-06-04 2009-06-02 58.461 46,219 -375 0.65% 2,702,007
2009-05-27 2009-05-25 56.914 46,594 -130 0.66% 2,651,868
2009-05-25 2009-05-21 55.677 46,724 +453 0.66% 2,601,457
2009-05-21 2009-05-19 60.317 46,271 -647 0.65% 2,790,921
2009-05-15 2009-05-13 42.067 46,918 -646 0.66% 1,973,706
2009-05-12 2009-05-08 37.118 47,564 -194 0.67% 1,765,484
2009-05-11 2009-05-07 35.262 47,758 +2,133 0.68% 1,684,050
2009-05-08 2009-05-06 35.262 45,625 -194 0.64% 1,608,836
2009-05-07 2009-05-05 32.169 45,819 +3,395 0.65% 1,473,951
2009-04-23 2009-04-21 33.097 42,424 -905 0.60% 1,404,105
2009-04-22 2009-04-20 34.644 43,329 -194 0.61% 1,501,069
2009-04-15 2009-04-09 29.076 43,523 -259 0.62% 1,265,467
2009-04-14 2009-04-08 27.529 43,782 -32 0.62% 1,205,285
2009-04-07 2009-04-03 27.220 43,814 +258 0.62% 1,192,613
2009-03-26 2009-03-24 28.721 43,556 +4,153 0.62% 1,250,980
2009-03-24 2009-03-20 28.037 39,403 +351 0.62% 1,104,755
2009-03-20 2009-03-18 29.747 39,052 -877 0.61% 1,161,677
2009-03-13 2009-03-11 31.115 39,929 -585 0.62% 1,242,375
2009-03-09 2009-03-05 30.773 40,514 +293 0.63% 1,246,725
2009-03-05 2009-03-03 30.089 40,221 -585 0.63% 1,210,204
2009-02-18 2009-02-16 33.166 40,806 +877 0.64% 1,353,377
2009-02-13 2009-02-11 31.457 39,929 -2,925 0.62% 1,256,028
2009-02-09 2009-02-05 32.824 42,854 -292 0.67% 1,406,648
2009-01-14 2009-01-12 32.824 43,146 -995 0.67% 1,416,233
2009-01-12 2009-01-08 33.850 44,141 +293 0.69% 1,494,171
2009-01-09 2009-01-07 36.243 43,848 -760 0.69% 1,589,200
2009-01-08 2009-01-06 33.850 44,608 +175 0.70% 1,509,979
2009-01-06 2009-01-02 34.534 44,433 -585 0.69% 1,534,440
2009-01-05 2008-12-31 33.166 45,018 -760 0.70% 1,493,072
2009-01-02 2008-12-29 35.901 45,778 +819 0.72% 1,643,497
2008-12-30 2008-12-24 34.192 44,959 +467 0.70% 1,537,233
2008-12-29 2008-12-22 32.482 44,492 +585 0.69% 1,445,202
2008-12-23 2008-12-19 31.457 43,907 -292 0.68% 1,381,162
2008-12-17 2008-12-15 27.354 44,199 +2,808 0.69% 1,208,997
2008-12-16 2008-12-12 27.354 41,391 +292 0.64% 1,132,189
2008-12-08 2008-12-04 25.986 41,099 -585 0.64% 1,067,991
2008-12-05 2008-12-03 27.012 41,684 +585 0.65% 1,125,951
2008-12-03 2008-12-01 26.670 41,099 +2,047 0.64% 1,096,096
2008-12-02 2008-11-28 24.960 39,052 -1,696 0.61% 974,741
2008-12-01 2008-11-27 30.431 40,748 +3,217 0.63% 1,239,993
2008-11-28 2008-11-26 30.773 37,531 +1,463 0.57% 1,154,930
2008-11-27 2008-11-25 30.431 36,068 +292 0.55% 1,097,577
2008-11-19 2008-11-17 34.192 35,776 +292 0.55% 1,223,249
2008-11-13 2008-11-11 44.449 35,484 +293 0.54% 1,577,244
2008-11-10 2008-11-06 44.449 35,191 +2,925 0.54% 1,564,220
2008-10-21 2008-10-17 61.203 32,266 -878 0.49% 1,974,791
2008-10-13 2008-10-09 71.803 33,144 -117 0.51% 2,379,837
2008-10-06 2008-10-02 78.641 33,261 -29 0.51% 2,615,689
2008-09-18 2008-09-16 87.873 33,290 -129 0.51% 2,925,296
2008-09-11 2008-09-09 104.481 33,419 +1,157 0.51% 3,491,661
2008-09-03 2008-09-01 106.252 32,262 -142 0.51% 3,427,908
2008-09-01 2008-08-28 106.961 32,404 +113 0.51% 3,465,949
2008-08-21 2008-08-19 113.336 32,291 -169 0.51% 3,659,722
2008-08-08 2008-08-05 129.273 32,460 +282 0.51% 4,196,217
2008-07-29 2008-07-25 131.044 32,178 -1,411 0.51% 4,216,745
2008-07-11 2008-07-09 134.586 33,589 -29 0.53% 4,520,612
2008-07-07 2008-07-03 141.670 33,618 -395 0.53% 4,762,647
2008-07-04 2008-07-02 143.440 34,013 -282 0.54% 4,878,840
2008-06-23 2008-06-19 145.565 34,295 +56 0.54% 4,992,168
2008-06-17 2008-06-13 145.211 34,239 -339 0.54% 4,971,890
2008-06-16 2008-06-12 147.691 34,578 -282 0.55% 5,106,843
2008-06-13 2008-06-11 151.232 34,860 -565 0.55% 5,271,957
2008-06-10 2008-06-05 157.607 35,425 -451 0.56% 5,583,242
2008-06-04 2008-06-02 159.378 35,876 -226 0.57% 5,717,855
2008-06-03 2008-05-30 161.149 36,102 -113 0.57% 5,817,806
2008-05-29 2008-05-27 159.378 36,215 -283 0.57% 5,771,884
2008-05-27 2008-05-23 162.920 36,498 -282 0.58% 5,946,254
2008-05-23 2008-05-21 160.795 36,780 +57 0.58% 5,914,039
2008-05-22 2008-05-20 162.566 36,723 +56 0.58% 5,969,905
2008-05-09 2008-05-07 170.003 36,667 -282 0.58% 6,233,518
2008-05-08 2008-05-06 169.295 36,949 -283 0.58% 6,255,286
2008-04-25 2008-04-23 174.962 37,232 +2,120 0.59% 6,514,182
2008-04-24 2008-04-22 175.710 35,112 +268 0.59% 6,169,516
2008-04-21 2008-04-17 173.467 34,844 +53 0.58% 6,044,267
2008-04-18 2008-04-16 175.710 34,791 -10 0.58% 6,113,113
2008-04-17 2008-04-15 176.083 34,801 +10 0.58% 6,127,881
2008-04-07 2008-04-02 183.187 34,791 -133 0.58% 6,373,246
2008-04-03 2008-04-01 183.187 34,924 -535 0.58% 6,397,609
2008-03-31 2008-03-27 186.551 35,459 +267 0.59% 6,614,922
2008-03-28 2008-03-26 188.421 35,192 -53 0.59% 6,630,895
2008-03-27 2008-03-25 186.925 35,245 -54 0.59% 6,588,176
2008-03-26 2008-03-20 149.914 35,299 -53 0.59% 5,291,812
2008-03-20 2008-03-18 143.932 35,352 -161 0.59% 5,088,296
2008-03-19 2008-03-17 145.802 35,513 -358 0.59% 5,177,852
2008-03-18 2008-03-14 151.409 35,871 -107 0.60% 5,431,205
2008-03-14 2008-03-12 151.409 35,978 +160 0.60% 5,447,406
2008-03-12 2008-03-10 149.540 35,818 -53 0.60% 5,356,227
2008-03-07 2008-03-05 149.166 35,871 +53 0.60% 5,350,742
2008-03-04 2008-02-29 153.279 35,818 +268 0.60% 5,490,133
2008-02-27 2008-02-25 148.792 35,550 +53 0.59% 5,289,570
2008-02-25 2008-02-21 153.279 35,497 -214 0.59% 5,440,930
2008-02-19 2008-02-15 153.652 35,711 -107 0.60% 5,487,083
2008-02-18 2008-02-14 157.017 35,818 -80 0.60% 5,624,039
2008-02-14 2008-02-12 157.765 35,898 -328,004 0.60% 5,663,441
2008-01-29 2008-01-25 2.131 363,902 +327,512 6.11% 775,456
2008-01-28 2008-01-24 2.019 36,390 -3,603,699 0.61% 73,464
2008-01-25 2008-01-23 2.019 3,640,089 -2,674 0.61% 7,348,580
2008-01-24 2008-01-22 1.944 3,642,763 -20,329 0.61% 7,081,609
2008-01-23 2008-01-21 2.131 3,663,092 -8,025 0.62% 7,805,853
2008-01-22 2008-01-18 2.880 3,671,117 +34,773 0.62% 10,573,892
2008-01-21 2008-01-17 2.921 3,636,344 +320,314 0.61% 10,623,360
2008-01-18 2008-01-16 2.880 3,316,030 -2,916 0.61% 9,551,137
2008-01-17 2008-01-15 3.004 3,318,946 -205,604 0.61% 9,969,231
2008-01-16 2008-01-14 3.004 3,524,550 +4,861 0.65% 10,586,810
2008-01-15 2008-01-11 3.086 3,519,689 +2,430 0.65% 10,861,859
2008-01-14 2008-01-10 3.209 3,517,259 -103,045 0.65% 11,288,534
2008-01-11 2008-01-09 3.209 3,620,304 -4,861 0.67% 11,619,254
2008-01-10 2008-01-08 3.251 3,625,165 -19,928 0.67% 11,784,020
2008-01-08 2008-01-04 3.292 3,645,093 +17,012 0.67% 11,998,783
2008-01-07 2008-01-03 3.292 3,628,081 +16,526 0.67% 11,942,783
2008-01-04 2008-01-02 3.292 3,611,555 -30,622 0.67% 11,888,384
2008-01-03 2007-12-31 3.415 3,642,177 +41,315 0.67% 12,438,778
2008-01-02 2007-12-27 3.086 3,600,862 -57,355 0.67% 11,112,361
2007-12-28 2007-12-24 3.045 3,658,217 -1,944 0.68% 11,138,835
2007-12-21 2007-12-19 3.004 3,660,161 -9,722 0.68% 10,994,150
2007-12-18 2007-12-14 3.209 3,669,883 -9,721 0.68% 11,778,376
2007-12-17 2007-12-13 3.292 3,679,604 -4,860 0.68% 12,112,385
2007-12-14 2007-12-12 3.292 3,684,464 -14,582 0.68% 12,128,383
2007-12-13 2007-12-11 3.374 3,699,046 +17,012 0.68% 12,480,793
2007-12-12 2007-12-10 3.415 3,682,034 -1,944 0.68% 12,574,898
2007-12-11 2007-12-07 3.333 3,683,978 -44,718 0.68% 12,278,368
2007-12-10 2007-12-06 3.209 3,728,696 -165,261 0.69% 11,967,134
2007-12-06 2007-12-04 2.963 3,893,957 -15,068 0.72% 11,536,186
2007-12-04 2007-11-30 2.839 3,909,025 +4,861 0.72% 11,098,292
2007-12-03 2007-11-29 2.921 3,904,164 -2,431 0.72% 11,405,780
2007-11-30 2007-11-28 2.963 3,906,595 -27,705 0.72% 11,573,627
2007-11-28 2007-11-26 2.963 3,934,300 -8,749 0.73% 11,655,705
2007-11-26 2007-11-22 2.963 3,943,049 -14,582 0.73% 11,681,625
2007-11-23 2007-11-21 3.004 3,957,631 +7,777 0.73% 11,887,670
2007-11-21 2007-11-19 3.086 3,949,854 +3,402 0.73% 12,189,360
2007-11-20 2007-11-16 3.045 3,946,452 -66,104 0.73% 12,016,476
2007-11-19 2007-11-15 3.127 4,012,556 +27,705 0.74% 12,547,965
2007-11-16 2007-11-14 3.209 3,984,851 -21,872 0.74% 12,789,256
2007-11-15 2007-11-13 3.127 4,006,723 -97,213 0.74% 12,529,724
2007-11-14 2007-11-12 3.127 4,103,936 -4,860 0.76% 12,833,726
2007-11-09 2007-11-07 3.209 4,108,796 -2,431 0.76% 13,187,054
2007-11-08 2007-11-06 3.251 4,111,227 +2,431 0.76% 13,364,021
2007-11-07 2007-11-05 3.168 4,108,796 -9,721 0.76% 13,017,989
2007-11-06 2007-11-02 3.251 4,118,517 +24,303 0.76% 13,387,718
2007-11-05 2007-11-01 3.333 4,094,214 -82,631 0.76% 13,645,648
2007-11-02 2007-10-31 3.251 4,176,845 -170,121 0.77% 13,577,320
2007-11-01 2007-10-30 3.251 4,346,966 -29,164 0.80% 14,130,318
2007-10-31 2007-10-29 3.251 4,376,130 +68,048 0.81% 14,225,119
2007-10-30 2007-10-26 3.209 4,308,082 +17,013 0.80% 13,826,656
2007-10-29 2007-10-25 3.168 4,291,069 -7,291 0.79% 13,595,488
2007-10-26 2007-10-24 3.127 4,298,360 +17,984 0.79% 13,441,724
2007-10-25 2007-10-23 3.251 4,280,376 -36,455 0.79% 13,913,859
2007-10-24 2007-10-22 3.209 4,316,831 -64,160 0.80% 13,854,736
2007-10-23 2007-10-18 3.209 4,380,991 -26,733 0.81% 14,060,655
2007-10-22 2007-10-17 3.251 4,407,724 +14,582 0.82% 14,327,819
2007-10-18 2007-10-16 3.333 4,393,142 +53,466 0.81% 14,641,948
2007-10-17 2007-10-15 3.251 4,339,676 +36,455 0.80% 14,106,621
2007-10-16 2007-10-12 3.209 4,303,221 -2,430 0.80% 13,811,055
2007-10-15 2007-10-11 3.209 4,305,651 +2,430 0.80% 13,818,854
2007-10-12 2007-10-10 3.209 4,303,221 -3,402 0.80% 13,811,055
2007-10-11 2007-10-09 3.209 4,306,623 -20,415 0.80% 13,821,973
2007-10-09 2007-10-05 3.209 4,327,038 +12,638 0.80% 13,887,495
2007-10-08 2007-10-04 3.209 4,314,400 -9,236 0.80% 13,846,933
2007-10-05 2007-10-03 3.251 4,323,636 -4,374 0.80% 14,054,481
2007-10-04 2007-10-02 3.292 4,328,010 +56,869 0.80% 14,246,784
2007-10-03 2007-09-28 3.292 4,271,141 +12,152 0.79% 14,059,585
2007-10-02 2007-09-27 3.292 4,258,989 -4,861 0.79% 14,019,583
2007-09-28 2007-09-25 3.292 4,263,850 +4,861 0.79% 14,035,584
2007-09-27 2007-09-24 3.292 4,258,989 +60,757 0.79% 14,019,583
2007-09-25 2007-09-21 3.292 4,198,232 +65,619 0.78% 13,819,585
2007-09-24 2007-09-20 3.456 4,132,613 +24,303 0.76% 14,283,762
2007-09-21 2007-09-19 3.456 4,108,310 -21,873 0.76% 14,199,763
2007-09-20 2007-09-18 3.456 4,130,183 +52,495 0.76% 14,275,363
2007-09-19 2007-09-17 3.539 4,077,688 -89,436 0.75% 14,429,492
2007-09-18 2007-09-14 3.580 4,167,124 +17,013 0.77% 14,917,439
2007-09-17 2007-09-13 3.662 4,150,111 +60,757 0.77% 15,198,065
2007-09-13 2007-09-11 3.539 4,089,354 +9,721 0.76% 14,470,774
2007-09-12 2007-09-10 3.539 4,079,633 -4,860 0.75% 14,436,374
2007-09-11 2007-09-07 3.580 4,084,493 +4,860 0.76% 14,621,637
2007-09-10 2007-09-06 3.705 4,079,633 -41,315 0.75% 15,115,641
2007-09-07 2007-09-05 3.747 4,120,948 -108,223 0.76% 15,442,228
2007-09-06 2007-09-04 3.705 4,229,171 -60,327 0.80% 15,669,702
2007-09-05 2007-09-03 3.663 4,289,498 +49,876 0.81% 15,712,617
2007-09-04 2007-08-31 3.789 4,239,622 +110,679 0.80% 16,065,434
2007-08-31 2007-08-29 3.579 4,128,943 +1,425 0.78% 14,776,808
2007-08-30 2007-08-28 3.621 4,127,518 +26,601 0.78% 14,945,493
2007-08-29 2007-08-27 3.789 4,100,917 +8,075 0.78% 15,539,831
2007-08-28 2007-08-24 3.874 4,092,842 +33,251 0.77% 15,853,882
2007-08-27 2007-08-23 3.958 4,059,591 +144,405 0.77% 16,066,932
2007-08-24 2007-08-22 4.126 3,915,186 +7,600 0.74% 16,154,789
2007-08-23 2007-08-21 3.705 3,907,586 -22,326 0.74% 14,478,182
2007-08-22 2007-08-20 3.495 3,929,912 +950 0.74% 13,733,579
2007-08-21 2007-08-17 3.621 3,928,962 -6,650 0.74% 14,226,534
2007-08-20 2007-08-16 3.789 3,935,612 -64,127 0.74% 14,913,432
2007-08-17 2007-08-15 4.084 3,999,739 -8,550 0.76% 16,335,266
2007-08-16 2007-08-14 4.168 4,008,289 +14,250 0.76% 16,707,714
2007-08-14 2007-08-10 4.168 3,994,039 -7,125 0.76% 16,648,316
2007-08-13 2007-08-09 4.379 4,001,164 -19,001 0.76% 17,520,339
2007-08-10 2007-08-08 4.379 4,020,165 -4,750 0.76% 17,603,541
2007-08-09 2007-08-07 4.252 4,024,915 +46,077 0.76% 17,115,946
2007-08-08 2007-08-06 4.421 3,978,838 +151,054 0.75% 17,590,102
2007-08-07 2007-08-03 4.589 3,827,784 -9,500 0.72% 17,566,965
2007-08-06 2007-08-02 4.295 3,837,284 +129,204 0.73% 16,479,610
2007-08-03 2007-08-01 4.421 3,708,080 +65,077 0.70% 16,393,104
2007-08-02 2007-07-31 4.842 3,643,003 +80,753 0.69% 17,639,253
2007-08-01 2007-07-30 4.800 3,562,250 +3,325 0.67% 17,098,266
2007-07-31 2007-07-27 4.758 3,558,925 +2,375 0.67% 16,932,461
2007-07-30 2007-07-26 4.926 3,556,550 -2,850 0.67% 17,520,141
2007-07-27 2007-07-25 5.010 3,559,400 -68,877 0.67% 17,833,910
2007-07-26 2007-07-24 5.010 3,628,277 -159,605 0.69% 18,179,009
2007-07-25 2007-07-23 4.926 3,787,882 -48,927 0.72% 18,659,720
2007-07-24 2007-07-20 4.463 3,836,809 -276,459 0.73% 17,123,749
2007-07-23 2007-07-19 4.337 4,113,268 -117,803 0.78% 17,838,036
2007-07-20 2007-07-18 4.295 4,231,071 +429,888 0.80% 18,170,769
2007-07-19 2007-07-17 4.210 3,801,183 +70,302 0.72% 16,004,481
2007-07-18 2007-07-16 3.916 3,730,881 +35,151 0.71% 14,608,888
2007-07-17 2007-07-13 3.874 3,695,730 +9,501 0.70% 14,315,643
2007-07-16 2007-07-12 3.874 3,686,229 -475 0.70% 14,278,841
2007-07-13 2007-07-11 4.000 3,686,704 +23,751 0.70% 14,746,355
2007-07-12 2007-07-10 4.042 3,662,953 +92,627 0.69% 14,805,579
2007-07-11 2007-07-09 4.084 3,570,326 +11,876 0.68% 14,581,507
2007-07-10 2007-07-06 4.084 3,558,450 -26,126 0.67% 14,533,005
2007-07-09 2007-07-05 4.126 3,584,576 +4,750 0.68% 14,790,630
2007-07-06 2007-07-04 4.126 3,579,826 +16,626 0.68% 14,771,031
2007-07-05 2007-07-03 4.084 3,563,200 +21,375 0.67% 14,552,404
2007-07-04 2007-06-29 4.126 3,541,825 +11,876 0.67% 14,614,232
2007-07-03 2007-06-28 4.210 3,529,949 +11,875 0.67% 14,862,479
2007-06-29 2007-06-27 4.210 3,518,074 -25,176 0.67% 14,812,480
2007-06-28 2007-06-26 4.210 3,543,250 +7,125 0.67% 14,918,481
2007-06-27 2007-06-25 4.084 3,536,125 +41,327 0.67% 14,441,828
2007-06-26 2007-06-22 4.210 3,494,798 0.66% 14,714,479

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top