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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.206 800,560 +0 0.35% 164,915
2025-10-13 2025-10-09 0.206 800,560 +0 0.35% 164,915
2025-10-10 2025-10-08 0.206 800,560 +0 0.35% 164,915
2025-10-09 2025-10-06 0.205 800,560 +0 0.35% 164,115
2025-10-08 2025-10-03 0.201 800,560 +0 0.35% 160,913
2025-10-06 2025-10-02 0.201 800,560 +0 0.35% 160,913
2025-10-03 2025-09-30 0.201 800,560 +0 0.35% 160,913
2025-10-02 2025-09-29 0.201 800,560 +0 0.35% 160,913
2025-09-30 2025-09-26 0.205 800,560 +0 0.35% 164,115
2025-09-29 2025-09-25 0.205 800,560 +0 0.35% 164,115
2025-09-26 2025-09-24 0.205 800,560 +0 0.35% 164,115
2025-09-25 2025-09-23 0.205 800,560 +0 0.35% 164,115
2025-09-24 2025-09-22 0.205 800,560 +0 0.35% 164,115
2025-09-23 2025-09-19 0.205 800,560 +0 0.35% 164,115
2025-09-22 2025-09-18 0.212 800,560 +0 0.35% 169,719
2025-09-19 2025-09-17 0.218 800,560 +0 0.35% 174,522
2025-09-18 2025-09-16 0.218 800,560 +0 0.35% 174,522
2025-09-17 2025-09-15 0.220 800,560 +0 0.35% 176,123
2025-09-16 2025-09-12 0.220 800,560 +0 0.35% 176,123
2025-09-15 2025-09-11 0.220 800,560 +0 0.35% 176,123
2025-09-12 2025-09-10 0.218 800,560 +0 0.35% 174,522
2025-09-11 2025-09-09 0.214 800,560 +0 0.35% 171,320
2025-09-10 2025-09-08 0.208 800,560 +0 0.35% 166,516
2025-09-09 2025-09-05 0.221 800,560 +0 0.35% 176,924
2025-09-08 2025-09-04 0.221 800,560 +0 0.35% 176,924
2025-09-05 2025-09-03 0.229 800,560 +0 0.35% 183,328
2025-09-04 2025-09-02 0.212 800,560 +0 0.35% 169,719
2025-09-03 2025-09-01 0.221 800,560 +0 0.35% 176,924
2025-09-02 2025-08-29 0.233 800,560 +0 0.35% 186,530
2025-09-01 2025-08-28 0.235 800,560 +0 0.35% 188,132
2025-08-29 2025-08-27 0.255 800,560 +0 0.35% 204,143
2025-08-28 2025-08-26 0.265 800,560 +0 0.35% 212,148
2025-08-27 2025-08-25 0.290 800,560 -1,240,000 0.35% 232,162
2025-08-08 2025-08-06 0.238 2,040,560 +380,000 0.89% 485,653
2025-08-07 2025-08-05 0.217 1,660,560 -310,000 0.72% 360,342
2025-08-06 2025-08-04 0.232 1,970,560 +310,000 0.86% 457,170
2025-08-05 2025-08-01 0.215 1,660,560 -330,000 0.72% 357,020
2025-08-04 2025-07-31 0.240 1,990,560 +138,800 0.86% 477,734
2025-08-01 2025-07-30 0.220 1,851,760 +80,000 0.80% 407,387
2025-07-31 2025-07-29 0.226 1,771,760 -10,000 0.77% 400,418
2025-07-30 2025-07-28 0.235 1,781,760 -80,000 0.77% 418,714
2025-07-28 2025-07-24 0.235 1,861,760 -120,000 0.81% 437,514
2025-07-14 2025-07-10 0.250 1,981,760 +70,000 0.86% 495,440
2025-07-08 2025-07-04 0.248 1,911,760 +340,000 0.83% 474,116
2025-07-07 2025-07-03 0.231 1,571,760 +190,000 0.68% 363,077
2025-07-04 2025-07-02 0.232 1,381,760 -340,000 0.60% 320,568
2025-07-02 2025-06-27 0.219 1,721,760 -60,000 0.75% 377,065
2025-06-27 2025-06-25 0.255 1,781,760 +210,000 0.77% 454,349
2025-06-25 2025-06-23 0.234 1,571,760 +70,000 0.68% 367,792
2025-06-24 2025-06-20 0.230 1,501,760 +180,000 0.65% 345,405
2025-06-20 2025-06-18 0.222 1,321,760 -300,000 0.57% 293,431
2025-06-19 2025-06-17 0.238 1,621,760 +460,000 0.70% 385,979
2025-06-18 2025-06-16 0.248 1,161,760 +100,000 0.50% 288,116
2025-06-12 2025-06-10 0.239 1,061,760 -150,000 0.46% 253,761
2025-06-09 2025-06-05 0.265 1,211,760 +150,000 0.53% 321,116
2025-06-05 2025-06-03 0.247 1,061,760 +130,000 0.46% 262,255
2025-06-04 2025-06-02 0.248 931,760 -250,000 0.40% 231,076
2025-06-02 2025-05-29 0.242 1,181,760 +250,000 0.51% 285,986
2025-05-30 2025-05-28 0.199 931,760 -200,000 0.40% 185,420
2025-05-16 2025-05-14 0.200 1,131,760 -30,000 0.49% 226,352
2025-05-13 2025-05-09 0.220 1,161,760 +150,000 0.50% 255,587
2025-05-12 2025-05-08 0.186 1,011,760 -30,000 0.44% 188,187
2025-05-02 2025-04-29 0.153 1,041,760 +110,000 0.45% 159,389
2025-02-11 2025-02-07 0.128 931,760 -7,200 0.40% 119,265
2024-08-08 2024-08-06 0.162 938,960 -11,520 0.41% 152,112
2024-05-09 2024-05-07 0.207 950,480 -6,400 0.41% 196,749
2024-04-15 2024-04-11 0.167 956,880 -2,800 0.42% 159,799
2024-03-28 2024-03-26 0.174 959,680 -50,000 0.42% 166,984
2024-03-21 2024-03-19 0.194 1,009,680 -7,160 0.44% 195,878
2023-12-12 2023-12-08 0.238 1,016,840 +10,000 0.44% 242,008
2023-12-07 2023-12-05 0.205 1,006,840 -540,000 0.44% 206,402
2023-10-25 2023-10-20 0.165 1,546,840 +90,000 0.67% 255,229
2023-09-20 2023-09-18 0.102 1,456,840 -20,000 0.63% 148,598
2023-09-15 2023-09-13 0.109 1,476,840 -10,000 0.64% 160,976
2023-09-13 2023-09-11 0.105 1,486,840 -30,000 0.65% 156,118
2023-08-10 2023-08-08 0.153 1,516,840 -310,000 0.66% 232,077
2023-03-06 2023-03-02 0.210 1,826,840 -20,000 0.79% 383,636
2023-02-14 2023-02-10 0.209 1,846,840 -100,000 0.80% 385,990
2023-01-06 2023-01-04 0.163 1,946,840 +70,000 0.85% 317,335
2022-12-08 2022-12-06 0.190 1,876,840 -9,200 0.81% 356,600
2022-12-07 2022-12-05 0.162 1,886,040 -10,000 0.82% 305,538
2022-11-16 2022-11-14 0.188 1,896,040 +100,000 0.82% 356,456
2022-11-08 2022-11-04 0.190 1,796,040 +100,000 0.78% 341,248
2022-10-21 2022-10-19 0.205 1,696,040 +10,000 0.74% 347,688
2022-10-20 2022-10-18 0.220 1,686,040 +30,000 0.73% 370,929
2022-10-17 2022-10-13 0.227 1,656,040 +3,600 0.72% 375,921
2022-10-12 2022-10-10 0.255 1,652,440 -40,000 0.72% 421,372
2022-08-16 2022-08-12 0.260 1,692,440 +310,000 0.73% 440,034
2022-07-28 2022-07-26 0.280 1,382,440 -10,000 0.60% 387,083
2022-07-25 2022-07-21 0.241 1,392,440 +10,000 0.60% 335,578
2022-03-24 2022-03-22 0.255 1,382,440 +130,000 0.60% 352,522
2022-03-22 2022-03-18 0.241 1,252,440 +170,000 0.54% 301,838
2022-03-15 2022-03-11 0.229 1,082,440 +10,000 0.47% 247,879
2022-02-15 2022-02-11 0.275 1,072,440 +30,000 0.47% 294,921
2022-01-24 2022-01-20 0.250 1,042,440 -8,000 0.45% 260,610
2022-01-12 2022-01-10 0.280 1,050,440 -8,720 0.46% 294,123
2022-01-05 2022-01-03 0.310 1,059,160 +310,000 0.46% 328,340
2021-12-23 2021-12-21 0.300 749,160 -10,000 0.33% 224,748
2021-12-22 2021-12-20 0.310 759,160 -190,000 0.33% 235,340
2021-11-30 2021-11-26 0.300 949,160 +10,000 0.41% 284,748
2021-11-29 2021-11-25 0.310 939,160 +10,000 0.41% 291,140
2021-11-26 2021-11-24 0.310 929,160 -24,000 0.40% 288,040
2021-11-24 2021-11-22 0.330 953,160 -20,000 0.41% 314,543
2021-10-29 2021-10-27 0.350 973,160 +10,000 0.42% 340,606
2021-10-28 2021-10-26 0.350 963,160 -10,000 0.42% 337,106
2021-10-26 2021-10-22 0.360 973,160 -54,000 0.42% 350,338
2021-10-22 2021-10-20 0.340 1,027,160 -6,000 0.45% 349,234
2021-10-08 2021-10-06 0.360 1,033,160 +240,000 0.45% 371,938
2021-09-10 2021-09-08 0.460 793,160 -100,000 0.34% 364,854
2021-09-06 2021-09-02 0.480 893,160 -40,000 0.39% 428,717
2021-08-23 2021-08-19 0.450 933,160 +44,000 0.41% 419,922
2021-08-17 2021-08-13 0.500 889,160 -40,000 0.39% 444,580
2021-08-16 2021-08-12 0.500 929,160 -50,000 0.40% 464,580
2021-08-12 2021-08-10 0.500 979,160 -538,000 0.43% 489,580
2021-08-11 2021-08-09 0.540 1,517,160 +18,000 0.66% 819,266
2021-08-10 2021-08-06 0.430 1,499,160 -28,000 0.65% 644,639
2021-08-09 2021-08-05 0.440 1,527,160 -20,000 0.66% 671,950
2021-08-06 2021-08-04 0.440 1,547,160 -32,000 0.67% 680,750
2021-08-05 2021-08-03 0.420 1,579,160 -36,000 0.69% 663,247
2021-08-04 2021-08-02 0.450 1,615,160 -30,000 0.70% 726,822
2021-08-03 2021-07-30 0.440 1,645,160 -48,000 0.71% 723,870
2021-08-02 2021-07-29 0.460 1,693,160 -40,000 0.74% 778,854
2021-07-30 2021-07-28 0.450 1,733,160 -60,000 0.75% 779,922
2021-07-29 2021-07-27 0.440 1,793,160 -56,000 0.78% 788,990
2021-07-28 2021-07-26 0.490 1,849,160 -48,000 0.80% 906,088
2021-07-27 2021-07-23 0.510 1,897,160 -394,000 0.82% 967,552
2021-07-26 2021-07-22 0.520 2,291,160 -202,000 0.99% 1,191,403
2021-07-23 2021-07-21 0.520 2,493,160 -54,000 1.08% 1,296,443
2021-07-22 2021-07-20 0.530 2,547,160 +50,000 1.11% 1,349,995
2021-07-21 2021-07-19 0.580 2,497,160 -160,000 1.08% 1,448,353
2021-07-20 2021-07-16 0.610 2,657,160 -660,000 1.15% 1,620,868
2021-07-19 2021-07-15 0.630 3,317,160 +320,000 1.44% 2,089,811
2021-07-16 2021-07-14 0.630 2,997,160 -992,000 1.30% 1,888,211
2021-07-15 2021-07-13 0.470 3,989,160 -284,000 1.73% 1,874,905
2021-07-14 2021-07-12 0.410 4,273,160 -112,000 1.86% 1,751,996
2021-07-13 2021-07-09 0.420 4,385,160 -52,000 1.90% 1,841,767
2021-07-12 2021-07-08 0.390 4,437,160 -80,000 1.93% 1,730,492
2021-07-09 2021-07-07 0.410 4,517,160 -156,000 1.96% 1,852,036
2021-07-08 2021-07-06 0.400 4,673,160 -226,000 2.03% 1,869,264
2021-07-07 2021-07-05 0.440 4,899,160 -396,000 2.13% 2,155,630
2021-07-06 2021-07-02 0.400 5,295,160 -258,000 2.30% 2,118,064
2021-07-05 2021-06-30 0.420 5,553,160 -240,000 2.41% 2,332,327
2021-07-02 2021-06-29 0.460 5,793,160 -98,000 2.52% 2,664,854
2021-06-30 2021-06-28 0.460 5,891,160 -174,000 2.56% 2,709,934
2021-06-29 2021-06-25 0.480 6,065,160 -202,000 2.63% 2,911,277
2021-06-28 2021-06-24 0.480 6,267,160 -504,000 2.72% 3,008,237
2021-06-25 2021-06-23 0.510 6,771,160 -478,000 2.94% 3,453,292
2021-06-24 2021-06-22 0.550 7,249,160 -782,000 3.15% 3,987,038
2021-06-23 2021-06-21 0.530 8,031,160 -1,792,000 3.49% 4,256,515
2021-02-23 2021-02-19 1.270 9,823,160 +200 4.26% 12,475,413
2021-01-25 2021-01-21 1.270 9,822,960 +4,000 4.26% 12,475,159
2020-08-24 2020-08-20 1.270 9,818,960 +103,200 4.26% 12,470,079
2019-10-29 2019-10-25 1.270 9,715,760 -52,800 4.22% 12,339,015
2017-06-08 2017-06-06 1.270 9,768,560 +2,000 4.24% 12,406,071
2017-05-29 2017-05-25 1.430 9,766,560 +6,000 4.24% 13,966,181
2017-05-26 2017-05-24 1.390 9,760,560 -120,000 4.24% 13,567,178
2017-05-23 2017-05-19 1.480 9,880,560 -238,000 4.29% 14,623,229
2017-05-22 2017-05-18 1.400 10,118,560 +20,000 4.39% 14,165,984
2017-05-19 2017-05-17 1.500 10,098,560 -40,000 4.38% 15,147,840
2017-05-18 2017-05-16 1.540 10,138,560 +328,000 4.40% 15,613,382
2017-05-15 2017-05-11 1.630 9,810,560 -734,000 4.26% 15,991,213
2017-05-12 2017-05-10 1.640 10,544,560 +54,000 4.58% 17,293,078
2017-05-11 2017-05-09 1.600 10,490,560 +416,000 4.55% 16,784,896
2017-05-10 2017-05-08 1.700 10,074,560 -1,876,000 4.37% 17,126,752
2017-05-09 2017-05-05 1.750 11,950,560 -302,000 5.19% 20,913,480
2017-05-08 2017-05-04 1.510 12,252,560 +1,702,000 5.32% 18,501,366
2017-05-05 2017-05-02 1.270 10,550,560 -100,000 4.58% 13,399,211
2017-05-04 2017-04-28 1.300 10,650,560 +40,000 4.62% 13,845,728
2017-05-02 2017-04-27 1.270 10,610,560 -6,000 4.61% 13,475,411
2017-04-28 2017-04-26 1.220 10,616,560 +200,000 4.61% 12,952,203
2017-04-27 2017-04-25 1.300 10,416,560 +348,000 4.52% 13,541,528
2017-04-26 2017-04-24 1.120 10,068,560 +20,000 4.37% 11,276,787
2017-04-25 2017-04-21 1.130 10,048,560 +20,000 4.36% 11,354,873
2017-04-24 2017-04-20 1.170 10,028,560 -26,000 4.35% 11,733,415
2017-04-21 2017-04-19 1.140 10,054,560 +36,000 4.37% 11,462,198
2017-04-19 2017-04-13 1.210 10,018,560 -684,800 4.35% 12,122,458
2017-04-18 2017-04-12 1.110 10,703,360 +10,000 4.65% 11,880,730
2017-04-13 2017-04-11 1.130 10,693,360 +10,000 4.64% 12,083,497
2017-04-12 2017-04-10 1.130 10,683,360 +86,000 4.64% 12,072,197
2017-04-11 2017-04-07 1.150 10,597,360 -48,000 4.60% 12,186,964
2017-04-10 2017-04-06 1.150 10,645,360 +424,000 4.62% 12,242,164
2017-04-07 2017-04-05 1.160 10,221,360 +8,000 4.44% 11,856,778
2017-04-06 2017-04-03 1.150 10,213,360 +130,000 4.43% 11,745,364
2017-04-05 2017-03-31 1.160 10,083,360 +24,000 4.38% 11,696,698
2017-04-03 2017-03-30 1.150 10,059,360 +90,000 4.37% 11,568,264
2017-03-31 2017-03-29 1.120 9,969,360 +4,000 4.33% 11,165,683
2017-03-29 2017-03-27 1.140 9,965,360 +2,000 4.33% 11,360,510
2017-03-24 2017-03-22 1.200 9,963,360 +14,000 4.33% 11,956,032
2017-03-22 2017-03-20 1.190 9,949,360 -16,000 4.32% 11,839,738
2017-03-21 2017-03-17 1.190 9,965,360 -4,000 4.33% 11,858,778
2017-03-20 2017-03-16 1.170 9,969,360 -4,000 4.33% 11,664,151
2017-03-17 2017-03-15 1.190 9,973,360 -496,240 4.33% 11,868,298
2017-03-16 2017-03-14 1.570 10,469,600 -430,000 4.55% 16,437,272
2017-03-15 2017-03-13 1.590 10,899,600 -10,000 4.73% 17,330,364
2017-03-13 2017-03-09 1.630 10,909,600 -46,000 4.74% 17,782,648
2017-03-10 2017-03-08 1.730 10,955,600 -50,000 4.76% 18,953,188
2017-03-09 2017-03-07 1.700 11,005,600 -182,000 4.78% 18,709,520
2017-03-08 2017-03-06 1.740 11,187,600 -38,000 4.86% 19,466,424
2017-03-07 2017-03-03 1.750 11,225,600 -10,000 4.87% 19,644,800
2017-03-06 2017-03-02 1.770 11,235,600 -30,000 4.88% 19,887,012
2017-03-03 2017-03-01 1.770 11,265,600 -14,000 4.89% 19,940,112
2017-03-02 2017-02-28 1.770 11,279,600 -12,000 4.90% 19,964,892
2017-02-23 2017-02-21 1.840 11,291,600 +42,000 4.90% 20,776,544
2017-02-22 2017-02-20 1.900 11,249,600 -20,000 4.88% 21,374,240
2017-02-21 2017-02-17 1.910 11,269,600 -6,000 4.89% 21,524,936
2017-02-20 2017-02-16 1.940 11,275,600 +2,000 4.90% 21,874,664
2017-02-16 2017-02-14 1.910 11,273,600 +6,000 4.89% 21,532,576
2017-02-15 2017-02-13 1.920 11,267,600 +4,000 4.89% 21,633,792
2017-02-14 2017-02-10 1.930 11,263,600 +2,000 4.89% 21,738,748
2017-02-10 2017-02-08 1.950 11,261,600 -24,000 4.89% 21,960,120
2017-02-09 2017-02-07 1.990 11,285,600 +2,000 4.90% 22,458,344
2017-01-26 2017-01-24 2.100 11,283,600 +3,000,000 4.90% 23,695,560
2017-01-25 2017-01-23 2.110 8,283,600 +2,000 3.60% 17,478,396
2017-01-20 2017-01-18 2.130 8,281,600 +2,000 3.60% 17,639,808
2017-01-19 2017-01-17 2.070 8,279,600 -20,000 3.59% 17,138,772
2017-01-17 2017-01-13 2.170 8,299,600 -6,000 3.60% 18,010,132
2017-01-12 2017-01-10 2.170 8,305,600 -2,000 3.61% 18,023,152
2017-01-11 2017-01-09 2.090 8,307,600 -4,000 3.61% 17,362,884
2017-01-10 2017-01-06 2.050 8,311,600 +8,000 3.61% 17,038,780
2017-01-09 2017-01-05 2.100 8,303,600 -8,000 3.61% 17,437,560
2017-01-06 2017-01-04 2.120 8,311,600 -4,000 3.61% 17,620,592
2017-01-05 2017-01-03 2.100 8,315,600 -8,000 3.61% 17,462,760
2017-01-04 2016-12-30 2.220 8,323,600 +18,000 3.61% 18,478,392
2016-12-30 2016-12-28 1.990 8,305,600 -6,000 3.61% 16,528,144
2016-12-29 2016-12-23 2.000 8,311,600 +4,000 3.61% 16,623,200
2016-12-28 2016-12-22 2.050 8,307,600 -16,000 3.61% 17,030,580
2016-12-23 2016-12-21 2.080 8,323,600 -20,000 3.61% 17,313,088
2016-12-21 2016-12-19 2.100 8,343,600 +12,000 3.62% 17,521,560
2016-12-20 2016-12-16 2.140 8,331,600 +4,000 3.62% 17,829,624
2016-12-19 2016-12-15 2.160 8,327,600 +2,000 3.62% 17,987,616
2016-12-16 2016-12-14 2.220 8,325,600 +16,000 3.61% 18,482,832
2016-12-08 2016-12-06 2.200 8,309,600 +2,000 3.61% 18,281,120
2016-12-01 2016-11-29 2.280 8,307,600 +4,000 3.61% 18,941,328
2016-11-30 2016-11-28 2.340 8,303,600 +6,000 3.61% 19,430,424
2016-11-29 2016-11-25 2.360 8,297,600 +8,000 3.60% 19,582,336
2016-11-28 2016-11-24 2.360 8,289,600 +10,000 3.60% 19,563,456
2016-11-25 2016-11-23 2.350 8,279,600 -16,000 3.59% 19,457,060
2016-11-24 2016-11-22 2.360 8,295,600 -24,000 3.60% 19,577,616
2016-11-23 2016-11-21 2.370 8,319,600 +12,000 3.61% 19,717,452
2016-11-22 2016-11-18 2.400 8,307,600 +6,000 3.61% 19,938,240
2016-11-21 2016-11-17 2.320 8,301,600 -6,000 3.60% 19,259,712
2016-11-15 2016-11-11 2.250 8,307,600 +4,000 3.61% 18,692,100
2016-11-11 2016-11-09 2.250 8,303,600 -2,000 3.61% 18,683,100
2016-11-10 2016-11-08 2.290 8,305,600 +4,000 3.61% 19,019,824
2016-11-09 2016-11-07 2.300 8,301,600 -4,000 3.60% 19,093,680
2016-11-07 2016-11-03 2.350 8,305,600 +6,000 3.61% 19,518,160
2016-11-04 2016-11-02 2.350 8,299,600 -10,000 3.60% 19,504,060
2016-11-03 2016-11-01 2.400 8,309,600 -9,200 3.61% 19,943,040
2016-11-01 2016-10-28 2.310 8,318,800 -16,000 3.61% 19,216,428
2016-10-31 2016-10-27 2.350 8,334,800 +6,426,000 3.62% 19,586,780
2016-10-28 2016-10-26 2.370 1,908,800 +20,000 0.83% 4,523,856
2016-10-27 2016-10-25 2.390 1,888,800 -38,000 0.82% 4,514,232
2016-10-26 2016-10-24 2.370 1,926,800 -6,000 0.84% 4,566,516
2016-10-24 2016-10-19 2.370 1,932,800 -6,000 0.84% 4,580,736
2016-10-20 2016-10-18 2.330 1,938,800 -24,000 0.84% 4,517,404
2016-10-19 2016-10-17 2.340 1,962,800 +12,000 0.85% 4,592,952
2016-10-18 2016-10-14 2.380 1,950,800 +16,000 0.85% 4,642,904
2016-10-17 2016-10-13 2.390 1,934,800 +18,000 0.84% 4,624,172
2016-10-14 2016-10-12 2.490 1,916,800 -26,000 0.83% 4,772,832
2016-10-13 2016-10-11 2.550 1,942,800 -8,000 0.84% 4,954,140
2016-10-12 2016-10-07 2.490 1,950,800 -16,000 0.85% 4,857,492
2016-10-11 2016-10-06 2.470 1,966,800 +56,000 0.85% 4,857,996
2016-10-07 2016-10-05 2.470 1,910,800 -26,000 0.83% 4,719,676
2016-10-06 2016-10-04 2.420 1,936,800 +26,000 0.84% 4,687,056
2016-10-04 2016-09-30 2.550 1,910,800 -24,000 0.83% 4,872,540
2016-10-03 2016-09-29 2.600 1,934,800 +54,000 0.84% 5,030,480
2016-09-30 2016-09-28 2.230 1,880,800 +26,000 0.82% 4,194,184
2016-09-29 2016-09-27 2.240 1,854,800 -2,000 0.81% 4,154,752
2016-09-28 2016-09-26 2.230 1,856,800 +34,000 0.81% 4,140,664
2016-09-27 2016-09-23 2.250 1,822,800 -4,000 0.79% 4,101,300
2016-09-26 2016-09-22 2.270 1,826,800 -84,000 0.79% 4,146,836
2016-09-22 2016-09-20 2.200 1,910,800 +20,000 0.83% 4,203,760
2016-09-21 2016-09-19 2.370 1,890,800 +255,440 0.82% 4,481,196
2016-09-20 2016-09-15 2.140 1,635,360 +10,000 2.13% 3,499,670
2016-09-19 2016-09-14 2.110 1,625,360 -10,000 2.12% 3,429,510
2016-09-13 2016-09-09 2.280 1,635,360 -56,000 2.13% 3,728,621
2016-09-12 2016-09-08 2.310 1,691,360 +24,000 2.20% 3,907,042
2016-09-08 2016-09-06 2.180 1,667,360 -20,000 2.17% 3,634,845
2016-09-06 2016-09-02 2.140 1,687,360 +12,000 2.20% 3,610,950
2016-09-01 2016-08-30 2.110 1,675,360 +54,000 2.18% 3,535,010
2016-08-31 2016-08-29 2.250 1,621,360 -1,640 2.11% 3,648,060
2016-08-26 2016-08-24 2.360 1,623,000 +7,200 2.11% 3,830,280
2016-08-24 2016-08-22 2.370 1,615,800 -320 2.10% 3,829,446
2016-08-22 2016-08-18 2.470 1,616,120 -5,200 2.11% 3,991,816
2016-08-19 2016-08-17 2.460 1,621,320 +19,200 2.11% 3,988,447
2016-08-18 2016-08-16 2.480 1,602,120 -40,000 2.09% 3,973,258
2016-08-17 2016-08-15 2.417 1,642,120 -12,000 2.14% 3,968,457
2016-08-16 2016-08-12 2.342 1,654,120 -533,269 2.15% 3,874,458
2016-08-15 2016-08-11 2.417 2,187,389 -12,372 2.12% 5,286,190
2016-08-12 2016-08-10 2.417 2,199,761 +10,758 2.13% 5,316,089
2016-08-11 2016-08-09 2.565 2,189,003 +45,724 2.12% 5,615,635
2016-08-10 2016-08-08 2.788 2,143,279 +22,593 2.08% 5,976,451
2016-08-09 2016-08-05 2.268 2,120,686 -6,455 2.05% 4,809,607
2016-08-08 2016-08-04 2.119 2,127,141 -9,682 2.06% 4,507,903
2016-08-05 2016-08-03 1.971 2,136,823 -12,911 2.07% 4,210,637
2016-08-04 2016-08-01 2.008 2,149,734 +6,993 2.08% 4,316,004
2016-08-03 2016-07-29 2.008 2,142,741 -53,793 2.08% 4,301,965
2016-08-01 2016-07-28 2.008 2,196,534 +13,986 2.13% 4,409,964
2016-07-29 2016-07-27 2.082 2,182,548 +5,380 2.11% 4,544,177
2016-07-28 2016-07-26 2.045 2,177,168 -10,221 2.11% 4,452,029
2016-07-26 2016-07-22 2.045 2,187,389 -8,069 2.12% 4,472,930
2016-07-25 2016-07-21 2.119 2,195,458 +36,041 2.13% 4,652,682
2016-07-20 2016-07-18 1.971 2,159,417 -13,448 2.09% 4,255,159
2016-07-18 2016-07-14 1.933 2,172,865 -8,069 2.10% 4,200,872
2016-07-14 2016-07-12 1.933 2,180,934 -538 2.11% 4,216,472
2016-07-12 2016-07-08 1.933 2,181,472 +8,069 2.11% 4,217,513
2016-07-11 2016-07-07 2.194 2,173,403 -8,069 2.11% 4,767,555
2016-07-07 2016-07-05 2.305 2,181,472 +8,069 2.11% 5,028,573
2016-07-06 2016-07-04 2.305 2,173,403 -6,993 2.11% 5,009,973
2016-07-05 2016-06-30 2.528 2,180,396 +23,669 2.11% 5,512,488
2016-07-04 2016-06-29 4.090 2,156,727 +9,145 2.09% 8,820,460
2016-06-28 2016-06-24 4.350 2,147,582 +9,145 2.08% 9,341,982
2016-06-27 2016-06-23 4.536 2,138,437 +2,689 2.07% 9,699,731
2016-06-23 2016-06-21 4.573 2,135,748 -13,986 2.07% 9,766,940
2016-06-22 2016-06-20 4.313 2,149,734 -2,689 2.08% 9,271,417
2016-06-21 2016-06-17 4.238 2,152,423 -538 2.08% 9,122,962
2016-06-20 2016-06-16 4.313 2,152,961 -538 2.09% 9,285,334
2016-06-17 2016-06-15 4.350 2,153,499 -4,842 2.09% 9,367,721
2016-06-16 2016-06-14 4.313 2,158,341 +7,531 2.09% 9,308,537
2016-06-15 2016-06-13 4.313 2,150,810 -8,607 2.08% 9,276,057
2016-06-14 2016-06-10 4.424 2,159,417 +538 2.09% 9,554,036
2016-06-13 2016-06-08 4.462 2,158,879 -2,689 2.09% 9,631,922
2016-06-10 2016-06-07 4.462 2,161,568 +4,841 2.09% 9,643,919
2016-06-07 2016-06-03 4.462 2,156,727 +2,152 2.09% 9,622,320
2016-06-03 2016-06-01 4.536 2,154,575 -18,290 2.09% 9,772,931
2016-06-01 2016-05-30 4.499 2,172,865 -11,834 2.10% 9,775,107
2016-05-31 2016-05-27 4.387 2,184,699 +5,379 2.12% 9,584,667
2016-05-30 2016-05-26 4.387 2,179,320 +2,152 2.11% 9,561,068
2016-05-27 2016-05-25 4.610 2,177,168 -5,918 2.11% 10,037,303
2016-05-26 2016-05-24 4.350 2,183,086 +7,532 2.11% 9,496,424
2016-05-25 2016-05-23 4.313 2,175,554 -13,449 2.11% 9,382,774
2016-05-24 2016-05-20 4.276 2,189,003 -3,765 2.12% 9,359,391
2016-05-23 2016-05-19 4.276 2,192,768 -1,076 2.12% 9,375,489
2016-05-20 2016-05-18 4.201 2,193,844 +1,837,034 2.12% 9,216,957
2016-05-19 2016-05-17 4.276 356,810 +1,614 0.35% 1,525,591
2016-05-18 2016-05-16 4.350 355,196 +538 0.34% 1,545,103
2016-05-17 2016-05-13 4.387 354,658 +5,917 0.34% 1,555,948
2016-05-16 2016-05-12 4.536 348,741 +2,690 0.34% 1,581,853
2016-05-13 2016-05-11 4.536 346,051 +2,690 0.34% 1,569,652
2016-05-12 2016-05-10 4.536 343,361 +13,986 0.33% 1,557,450
2016-05-11 2016-05-09 4.647 329,375 -269 0.32% 1,530,749
2016-05-09 2016-05-05 4.722 329,644 -538 0.32% 1,556,511
2016-05-05 2016-05-03 4.796 330,182 -1,614 0.32% 1,583,604
2016-05-03 2016-04-28 4.945 331,796 -22,593 0.32% 1,640,689
2016-04-28 2016-04-26 4.833 354,389 +12,372 0.34% 1,712,880
2016-04-27 2016-04-25 4.908 342,017 -6,455 0.33% 1,678,514
2016-04-26 2016-04-22 4.833 348,472 +6,993 0.34% 1,684,281
2016-04-25 2016-04-21 4.871 341,479 +11,297 0.33% 1,663,178
2016-04-22 2016-04-20 4.871 330,182 -14,847 0.32% 1,608,156
2016-04-20 2016-04-18 4.796 345,029 +2,152 0.33% 1,654,812
2016-04-19 2016-04-15 4.945 342,877 +2,689 0.33% 1,695,483
2016-04-18 2016-04-14 5.094 340,188 +2,690 0.33% 1,732,778
2016-04-15 2016-04-13 4.796 337,498 -24,207 0.33% 1,618,692
2016-04-14 2016-04-12 4.685 361,705 -14,524 0.35% 1,694,449
2016-04-12 2016-04-08 4.796 376,229 +21,517 0.36% 1,804,452
2016-04-08 2016-04-06 5.019 354,712 +538 0.34% 1,780,381
2016-04-07 2016-04-05 5.019 354,174 +10,759 0.34% 1,777,681
2016-04-06 2016-04-01 5.168 343,415 +8,069 0.33% 1,774,751
2016-03-31 2016-03-29 4.833 335,346 +1,076 0.32% 1,620,839
2016-03-30 2016-03-24 5.019 334,270 +2,151 0.32% 1,677,778
2016-03-29 2016-03-23 5.205 332,119 +3,228 0.32% 1,728,722
2016-03-23 2016-03-21 5.465 328,891 -4,841 0.32% 1,797,516
2016-03-22 2016-03-18 5.354 333,732 +14,524 0.32% 1,786,750
2016-03-21 2016-03-17 5.428 319,208 +8,069 0.31% 1,732,727
2016-03-18 2016-03-16 5.503 311,139 -538 0.30% 1,712,062
2016-03-17 2016-03-15 5.428 311,677 -71,545 0.30% 1,691,847
2016-03-16 2016-03-14 5.726 383,222 +19,903 0.37% 2,194,192
2016-03-15 2016-03-11 5.131 363,319 +66,166 0.35% 1,864,106
2016-03-14 2016-03-10 5.131 297,153 -8,607 0.29% 1,524,623
2016-03-11 2016-03-09 5.019 305,760 +5,379 0.30% 1,534,680
2016-03-10 2016-03-08 5.056 300,381 +1,076 0.29% 1,518,850
2016-03-09 2016-03-07 5.168 299,305 -1,076 0.29% 1,546,793
2016-03-08 2016-03-04 4.945 300,381 -2,689 0.29% 1,485,346
2016-03-04 2016-03-02 4.796 303,070 -2,690 0.29% 1,453,570
2016-03-03 2016-03-01 4.722 305,760 +6,455 0.30% 1,443,736
2016-03-02 2016-02-29 4.499 299,305 +538 0.29% 1,346,489
2016-02-29 2016-02-25 4.499 298,767 +2,690 0.29% 1,344,068
2016-02-26 2016-02-24 4.610 296,077 -19,904 0.29% 1,364,991
2016-02-23 2016-02-19 4.685 315,981 -5,379 0.31% 1,480,249
2016-02-19 2016-02-17 4.647 321,360 +9,145 0.31% 1,493,500
2016-02-18 2016-02-16 4.982 312,215 +2,689 0.30% 1,555,471
2016-02-11 2016-02-04 4.387 309,526 -13,448 0.30% 1,357,946
2016-02-05 2016-02-03 4.313 322,974 +538 0.31% 1,392,929
2016-02-03 2016-02-01 4.238 322,436 +2,690 0.31% 1,366,633
2016-02-02 2016-01-29 4.387 319,746 -5,380 0.31% 1,402,783
2016-02-01 2016-01-28 4.201 325,126 +8,069 0.31% 1,365,946
2016-01-26 2016-01-22 4.647 317,057 -2,689 0.31% 1,473,502
2016-01-25 2016-01-21 4.685 319,746 -6,993 0.31% 1,497,887
2016-01-22 2016-01-20 5.019 326,739 +2,151 0.32% 1,639,978
2016-01-20 2016-01-18 5.317 324,588 -4,841 0.31% 1,725,726
2016-01-19 2016-01-15 5.242 329,429 -16,138 0.32% 1,726,968
2016-01-18 2016-01-14 5.279 345,567 +3,228 0.33% 1,824,417
2016-01-15 2016-01-13 5.391 342,339 +2,151 0.33% 1,845,558
2016-01-14 2016-01-12 5.391 340,188 +20,980 0.33% 1,833,962
2016-01-11 2016-01-07 5.503 319,208 -44,649 0.31% 1,756,462
2016-01-08 2016-01-06 5.874 363,857 +16,407 0.35% 2,137,427
2016-01-07 2016-01-05 5.391 347,450 -538 0.34% 1,873,112
2016-01-06 2016-01-04 5.428 347,988 +2,152 0.34% 1,888,950
2016-01-05 2015-12-31 5.540 345,836 -1,076 0.33% 1,915,843
2016-01-04 2015-12-29 5.577 346,912 +3,766 0.34% 1,934,702
2015-12-30 2015-12-28 5.540 343,146 +8,069 0.33% 1,900,941
2015-12-29 2015-12-24 5.688 335,077 +269 0.32% 1,906,073
2015-12-28 2015-12-22 5.317 334,808 +2,689 0.32% 1,780,063
2015-12-21 2015-12-17 5.651 332,119 +260,843 0.32% 1,876,898
2015-12-18 2015-12-16 5.726 71,276 -8,069 0.28% 408,101
2015-12-17 2015-12-15 5.688 79,345 +162 0.31% 451,351
2015-12-16 2015-12-14 6.209 79,183 -12,265 0.31% 491,645
2015-12-15 2015-12-11 6.655 91,448 +8,445 0.35% 608,598
2015-12-14 2015-12-10 6.878 83,003 -27,703 0.32% 570,912
2015-12-11 2015-12-09 6.469 110,706 +6,778 0.43% 716,183
2015-12-10 2015-12-08 6.395 103,928 +12,587 0.40% 664,606
2015-12-09 2015-12-07 6.506 91,341 -27,811 0.35% 594,302
2015-12-08 2015-12-04 6.581 119,152 +24,853 0.46% 784,112
2015-12-07 2015-12-03 7.101 94,299 +3,120 0.37% 669,644
2015-12-04 2015-12-02 6.953 91,179 +10,758 0.35% 633,928
2015-12-03 2015-12-01 6.432 80,421 -2,367 0.31% 517,272
2015-12-02 2015-11-30 6.283 82,788 -20,172 0.32% 520,185
2015-11-24 2015-11-20 6.135 102,960 -2,690 0.40% 631,620
2015-11-20 2015-11-18 6.172 105,650 -1,775 0.41% 652,050
2015-11-19 2015-11-17 6.283 107,425 -1,614 0.42% 674,987
2015-11-18 2015-11-16 6.097 109,039 -4,034 0.42% 664,858
2015-11-17 2015-11-13 5.874 113,073 +4,680 0.44% 664,231
2015-11-16 2015-11-12 5.842 108,393 -36,727 0.42% 633,241
2015-11-13 2015-11-11 5.810 145,120 -74,109 0.49% 843,119
2015-11-12 2015-11-10 7.359 219,229 -7,126 0.74% 1,613,325
2015-11-11 2015-11-09 7.714 226,355 +6,196 0.76% 1,746,132
2015-11-10 2015-11-06 7.908 220,159 +4,647 0.74% 1,740,971
2015-11-05 2015-11-03 8.231 215,512 +6,197 0.72% 1,773,784
2015-11-04 2015-11-02 8.715 209,315 +68,780 0.70% 1,824,119
2015-11-03 2015-10-30 8.037 140,535 -496 0.47% 1,129,465
2015-11-02 2015-10-29 7.940 141,031 +6,693 0.47% 1,119,796
2015-10-29 2015-10-27 7.650 134,338 -930 0.45% 1,027,629
2015-10-28 2015-10-26 7.779 135,268 -1,859 0.45% 1,052,207
2015-10-19 2015-10-15 8.037 137,127 -6,630 0.46% 1,102,076
2015-10-16 2015-10-14 7.779 143,757 -3,718 0.48% 1,118,240
2015-10-15 2015-10-13 8.392 147,475 +1,549 0.50% 1,237,602
2015-10-14 2015-10-12 8.231 145,926 -1,549 0.49% 1,201,052
2015-10-13 2015-10-09 8.715 147,475 -3,470 0.50% 1,285,202
2015-10-12 2015-10-08 8.876 150,945 +7,312 0.51% 1,339,802
2015-10-08 2015-10-06 8.069 143,633 +26,335 0.48% 1,159,000
2015-10-07 2015-10-05 7.940 117,298 +10,534 0.39% 931,354
2015-10-02 2015-09-29 7.650 106,764 -3,718 0.36% 816,699
2015-09-30 2015-09-25 7.746 110,482 -2,851 0.37% 855,839
2015-09-21 2015-09-17 7.553 113,333 +9,915 0.38% 855,976
2015-09-11 2015-09-09 8.069 103,418 +13,012 0.35% 834,498
2015-09-10 2015-09-08 8.037 90,406 -13,322 0.30% 726,584
2015-09-02 2015-08-31 8.553 103,728 +5,515 0.35% 887,219
2015-08-28 2015-08-26 8.037 98,213 +3,408 0.33% 789,328
2015-08-26 2015-08-24 8.553 94,805 -3,098 0.32% 810,898
2015-08-25 2015-08-21 9.522 97,903 -1,550 0.33% 932,196
2015-08-21 2015-08-19 9.844 99,453 -7,745 0.33% 979,054
2015-08-20 2015-08-18 9.522 107,198 -43,685 0.36% 1,020,699
2015-08-19 2015-08-17 11.620 150,883 -8,489 0.51% 1,753,202
2015-08-14 2015-08-12 15.331 159,372 -3,098 0.54% 2,443,401
2015-08-05 2015-08-03 15.654 162,470 -3,098 0.55% 2,543,338
2015-08-04 2015-07-31 15.493 165,568 +2,478 0.56% 2,565,114
2015-08-03 2015-07-30 15.493 163,090 +2,789 0.55% 2,526,723
2015-07-31 2015-07-29 15.654 160,301 +5,576 0.54% 2,509,384
2015-07-30 2015-07-28 15.816 154,725 -6,816 0.52% 2,447,066
2015-07-29 2015-07-27 15.170 161,541 -12,516 0.54% 2,450,585
2015-07-28 2015-07-24 16.461 174,057 +3,098 0.59% 2,865,172
2015-07-23 2015-07-21 16.784 170,959 +4,647 0.57% 2,869,356
2015-07-22 2015-07-20 16.784 166,312 +2,912 0.56% 2,791,361
2015-07-21 2015-07-17 16.784 163,400 -433 0.55% 2,742,486
2015-07-20 2015-07-16 16.138 163,833 +1,859 0.55% 2,643,994
2015-07-17 2015-07-15 15.977 161,974 -3,285 0.54% 2,587,853
2015-07-15 2015-07-13 16.461 165,259 +7,746 0.56% 2,720,348
2015-07-14 2015-07-10 15.816 157,513 +2,912 0.53% 2,491,160
2015-07-13 2015-07-09 15.654 154,601 -929 0.52% 2,420,155
2015-07-10 2015-07-08 12.911 155,530 +186 0.52% 2,007,998
2015-07-09 2015-07-07 14.363 155,344 -2,355 0.52% 2,231,226
2015-07-08 2015-07-06 15.170 157,699 +4,833 0.53% 2,392,301
2015-07-07 2015-07-03 17.429 152,866 -3,656 0.51% 2,664,365
2015-07-03 2015-06-30 19.366 156,522 +1,983 0.53% 3,031,208
2015-07-02 2015-06-29 19.689 154,539 -5,391 0.52% 3,042,685
2015-06-30 2015-06-26 20.334 159,930 -2,974 0.54% 3,252,068
2015-06-29 2015-06-25 20.980 162,904 -310 0.55% 3,417,702
2015-06-26 2015-06-24 21.625 163,214 -2,416 0.55% 3,529,566
2015-06-24 2015-06-22 21.625 165,630 -3,222 0.56% 3,581,813
2015-06-23 2015-06-19 21.625 168,852 +1,549 0.57% 3,651,490
2015-06-19 2015-06-17 21.303 167,303 -2,479 0.56% 3,563,992
2015-06-18 2015-06-16 21.948 169,782 -7,931 0.57% 3,726,402
2015-06-17 2015-06-15 20.980 177,713 +3,098 0.60% 3,728,393
2015-06-16 2015-06-12 21.303 174,615 +2,664 0.59% 3,719,757
2015-06-15 2015-06-11 21.625 171,951 +13,323 0.63% 3,718,507
2015-06-12 2015-06-10 20.657 158,628 +3,779 0.58% 3,276,792
2015-06-11 2015-06-09 21.948 154,849 -681 0.56% 3,398,650
2015-06-10 2015-06-08 24.208 155,530 -5,453 0.57% 3,764,996
2015-06-09 2015-06-05 24.530 160,983 +18,279 0.59% 3,948,960
2015-06-08 2015-06-04 25.499 142,704 -51,368 0.52% 3,638,751
2015-06-05 2015-06-03 22.594 194,072 +8,861 0.71% 4,384,802
2015-06-04 2015-06-02 22.916 185,211 +4,709 0.68% 4,244,380
2015-06-03 2015-06-01 22.594 180,502 -8,055 0.66% 4,078,206
2015-06-02 2015-05-29 22.594 188,557 +4,337 0.69% 4,260,198
2015-06-01 2015-05-28 22.916 184,220 -60,167 0.67% 4,221,669
2015-05-29 2015-05-27 22.594 244,387 +2,231 0.89% 5,521,604
2015-05-28 2015-05-26 22.594 242,156 +6,196 0.88% 5,471,197
2015-05-27 2015-05-22 21.303 235,960 -310 0.86% 5,026,566
2015-05-26 2015-05-21 21.948 236,270 -22,926 0.86% 5,185,690
2015-05-22 2015-05-20 22.916 259,196 +10,100 0.95% 5,939,854
2015-05-21 2015-05-19 20.334 249,096 +62 0.91% 5,065,198
2015-05-20 2015-05-18 19.043 249,034 +4,337 0.91% 4,742,417
2015-05-19 2015-05-15 19.689 244,697 -3,718 0.89% 4,817,787
2015-05-18 2015-05-14 20.012 248,415 +22,555 0.91% 4,971,170
2015-05-11 2015-05-07 18.720 225,860 -7,745 0.82% 4,228,209
2015-05-08 2015-05-06 19.689 233,605 -15,491 0.85% 4,599,399
2015-05-07 2015-05-05 20.012 249,096 +1,797 0.91% 4,984,798
2015-05-06 2015-05-04 20.334 247,299 +7,745 0.90% 5,028,657
2015-05-05 2015-04-30 19.689 239,554 -9,976 0.87% 4,716,527
2015-05-04 2015-04-29 19.043 249,530 +11,773 0.91% 4,751,863
2015-04-30 2015-04-28 19.043 237,757 -7,745 0.87% 4,527,666
2015-04-29 2015-04-27 19.366 245,502 +16,730 0.90% 4,754,396
2015-04-28 2015-04-24 19.689 228,772 -19,581 0.83% 4,504,243
2015-04-27 2015-04-23 19.366 248,353 +13,818 0.91% 4,809,609
2015-04-24 2015-04-22 18.720 234,535 +1,550 0.86% 4,390,609
2015-04-22 2015-04-20 18.720 232,985 -14,748 0.85% 4,361,592
2015-04-21 2015-04-17 20.012 247,733 +6,506 0.90% 4,957,522
2015-04-20 2015-04-16 18.398 241,227 -1,859 0.88% 4,438,026
2015-04-17 2015-04-15 19.043 243,086 +2,293 0.89% 4,629,148
2015-04-16 2015-04-14 19.689 240,793 -2,169 0.96% 4,740,922
2015-04-15 2015-04-13 20.012 242,962 -17,040 0.97% 4,862,047
2015-04-14 2015-04-10 19.043 260,002 +9,605 1.04% 4,951,284
2015-04-13 2015-04-09 17.429 250,397 +6,196 1.00% 4,364,274
2015-04-10 2015-04-08 18.075 244,201 -2,169 0.97% 4,413,921
2015-04-09 2015-04-02 17.752 246,370 +4,338 0.98% 4,373,606
2015-04-08 2015-04-01 17.752 242,032 -1,797 0.97% 4,296,597
2015-04-02 2015-03-31 18.398 243,829 -806 0.97% 4,485,897
2015-03-30 2015-03-26 20.012 244,635 -2,416 0.99% 4,895,526
2015-03-26 2015-03-24 20.012 247,051 +2,168 1.00% 4,943,874
2015-03-25 2015-03-23 19.689 244,883 -3,036 0.99% 4,821,449
2015-03-20 2015-03-18 21.303 247,919 -4,647 1.00% 5,281,324
2015-03-19 2015-03-17 21.948 252,566 +2,788 1.04% 5,543,358
2015-03-18 2015-03-16 22.916 249,778 -41,330 1.03% 5,724,026
2015-03-17 2015-03-13 21.303 291,108 +1,487 1.20% 6,201,363
2015-03-13 2015-03-11 20.012 289,621 -1,239 1.21% 5,795,766
2015-03-11 2015-03-09 20.012 290,860 -9,481 1.21% 5,820,560
2015-03-09 2015-03-05 18.398 300,341 -3,098 1.27% 5,525,589
2015-03-06 2015-03-04 18.075 303,439 +310 1.29% 5,484,645
2015-03-05 2015-03-03 18.398 303,129 -372 1.29% 5,576,882
2015-03-03 2015-02-27 18.398 303,501 -929 1.29% 5,583,726
2015-02-27 2015-02-25 18.720 304,430 +929 1.29% 5,699,077
2015-02-26 2015-02-24 18.720 303,501 -62 1.29% 5,681,686
2015-02-23 2015-02-16 18.398 303,563 +1,549 1.29% 5,584,866
2015-02-16 2015-02-12 18.720 302,014 -309 1.28% 5,653,848
2015-02-13 2015-02-11 18.398 302,323 -1,549 1.28% 5,562,053
2015-02-12 2015-02-10 18.398 303,872 -7,622 1.29% 5,590,551
2015-02-11 2015-02-09 18.720 311,494 +13,012 1.32% 5,831,319
2015-02-10 2015-02-06 19.689 298,482 +8,985 1.27% 5,876,748
2015-02-09 2015-02-05 20.334 289,497 +8,179 1.23% 5,886,724
2015-02-06 2015-02-04 20.657 281,318 -6,072 1.19% 5,811,210
2015-02-05 2015-02-03 18.398 287,390 -6,568 1.22% 5,287,320
2015-02-04 2015-02-02 17.429 293,958 -7,684 1.25% 5,123,516
2015-02-03 2015-01-30 17.107 301,642 +6,816 1.28% 5,160,084
2015-02-02 2015-01-29 17.429 294,826 -2,478 1.25% 5,138,645
2015-01-30 2015-01-28 17.752 297,304 -1,549 1.26% 5,277,795
2015-01-26 2015-01-22 18.720 298,853 +4,647 1.27% 5,594,673
2015-01-22 2015-01-20 18.720 294,206 +2,479 1.25% 5,507,679
2015-01-21 2015-01-19 18.075 291,727 -1,735 1.24% 5,272,951
2015-01-20 2015-01-16 19.043 293,462 +1,239 1.25% 5,588,471
2015-01-19 2015-01-15 19.689 292,223 +929 1.24% 5,753,516
2015-01-16 2015-01-14 20.012 291,294 -310 1.24% 5,829,245
2015-01-14 2015-01-12 20.012 291,604 -6,072 1.24% 5,835,449
2015-01-13 2015-01-09 20.012 297,676 +2,788 1.26% 5,956,959
2015-01-12 2015-01-08 20.657 294,888 +310 1.25% 6,091,527
2015-01-09 2015-01-07 20.657 294,578 -2,726 1.25% 6,085,123
2015-01-08 2015-01-06 20.980 297,304 +1,177 1.26% 6,237,394
2015-01-07 2015-01-05 20.334 296,127 +3,718 1.26% 6,021,541
2015-01-06 2015-01-02 21.303 292,409 -992 1.24% 6,229,078
2015-01-05 2014-12-31 20.657 293,401 +19,395 1.24% 6,060,810
2015-01-02 2014-12-29 20.012 274,006 +6,073 1.16% 5,483,285
2014-12-29 2014-12-22 19.689 267,933 -1,178 1.14% 5,275,275
2014-12-22 2014-12-18 20.657 269,111 +372 1.14% 5,559,049
2014-12-18 2014-12-16 22.271 268,739 +2,789 1.14% 5,985,065
2014-12-17 2014-12-15 21.948 265,950 -4,462 1.13% 5,837,112
2014-12-16 2014-12-12 22.916 270,412 +8,613 1.15% 6,196,885
2014-12-15 2014-12-11 24.208 261,799 +19,643 1.11% 6,337,505
2014-12-12 2014-12-10 26.467 242,156 +2,478 1.03% 6,409,117
2014-12-11 2014-12-09 26.467 239,678 -84,640 1.02% 6,343,532
2014-12-10 2014-12-08 27.648 324,318 +15,573 1.01% 8,966,890
2014-12-09 2014-12-05 28.594 308,745 -13,541 0.96% 8,828,161
2014-12-08 2014-12-04 28.830 322,286 -9,818 1.00% 9,291,508
2014-12-05 2014-12-03 27.885 332,104 -6,348 1.03% 9,260,641
2014-12-04 2014-12-02 28.121 338,452 -16,926 1.05% 9,517,633
2014-12-03 2014-12-01 27.885 355,378 -17,773 1.10% 9,909,631
2014-12-02 2014-11-28 28.357 373,151 -4,655 1.16% 10,581,586
2014-12-01 2014-11-27 28.830 377,806 -3,724 1.17% 10,892,150
2014-11-28 2014-11-26 28.830 381,530 +846 1.19% 10,999,513
2014-11-27 2014-11-25 28.594 380,684 -423 1.18% 10,885,163
2014-11-26 2014-11-24 28.594 381,107 +3,216 1.18% 10,897,258
2014-11-25 2014-11-21 28.594 377,891 +11,849 1.17% 10,805,300
2014-11-24 2014-11-20 29.539 366,042 -11,764 1.14% 10,812,493
2014-11-21 2014-11-19 27.885 377,806 -424 1.17% 10,535,030
2014-11-20 2014-11-18 28.121 378,230 +6,771 1.18% 10,636,233
2014-11-19 2014-11-17 27.885 371,459 +8,887 1.15% 10,358,046
2014-11-18 2014-11-14 27.648 362,572 +5,078 1.13% 10,024,554
2014-11-17 2014-11-13 27.412 357,494 -4,232 1.11% 9,799,675
2014-11-14 2014-11-12 27.648 361,726 -4,232 1.12% 10,001,163
2014-11-12 2014-11-10 27.885 365,958 +8,041 1.14% 10,204,651
2014-11-11 2014-11-07 27.885 357,917 +7,447 1.11% 9,980,430
2014-11-10 2014-11-06 28.121 350,470 +2,709 1.09% 9,855,592
2014-11-07 2014-11-05 27.885 347,761 +1,692 1.08% 9,697,232
2014-11-06 2014-11-04 28.357 346,069 +6,602 1.08% 9,813,612
2014-11-05 2014-11-03 27.176 339,467 +5,078 1.05% 9,225,296
2014-11-04 2014-10-31 27.648 334,389 +4,232 1.04% 9,245,337
2014-11-03 2014-10-30 28.594 330,157 +8,040 1.03% 9,440,409
2014-10-30 2014-10-28 26.467 322,117 +2,370 1.00% 8,525,436
2014-10-28 2014-10-24 26.231 319,747 +1,692 0.99% 8,387,149
2014-10-27 2014-10-23 26.703 318,055 -338 0.99% 8,493,087
2014-10-24 2014-10-22 26.467 318,393 +338 0.99% 8,426,873
2014-10-21 2014-10-17 26.467 318,055 -8,378 0.99% 8,417,927
2014-10-20 2014-10-16 26.467 326,433 +2,115 1.01% 8,639,667
2014-10-16 2014-10-14 27.176 324,318 +1,862 1.01% 8,813,610
2014-10-15 2014-10-13 26.703 322,456 +2,370 1.00% 8,610,608
2014-10-14 2014-10-10 27.176 320,086 +3,893 0.99% 8,698,602
2014-10-13 2014-10-09 27.412 316,193 -846 0.98% 8,667,526
2014-10-08 2014-10-06 27.176 317,039 +2,877 0.98% 8,615,797
2014-10-06 2014-09-30 26.467 314,162 -5,924 0.98% 8,314,892
2014-10-03 2014-09-29 26.940 320,086 -9,648 0.99% 8,622,962
2014-09-29 2014-09-25 28.594 329,734 +84 1.03% 9,428,314
2014-09-26 2014-09-24 29.303 329,650 -846 1.02% 9,659,612
2014-09-25 2014-09-23 28.830 330,496 +85 1.03% 9,528,202
2014-09-23 2014-09-19 29.775 330,411 +2,116 1.03% 9,838,071
2014-09-22 2014-09-18 30.012 328,295 -2,116 1.02% 9,852,647
2014-09-19 2014-09-17 30.012 330,411 -10,241 1.03% 9,916,151
2014-09-18 2014-09-16 28.121 340,652 -2,962 1.06% 9,579,500
2014-09-17 2014-09-15 28.121 343,614 -2,962 1.07% 9,662,794
2014-09-15 2014-09-11 28.830 346,576 -6,348 1.08% 9,991,789
2014-09-12 2014-09-10 29.066 352,924 -4,655 1.10% 10,258,202
2014-09-10 2014-09-05 28.830 357,579 +2,962 1.11% 10,309,005
2014-09-08 2014-09-04 28.594 354,617 +847 1.10% 10,139,811
2014-09-05 2014-09-03 28.830 353,770 +423 1.10% 10,199,192
2014-09-04 2014-09-02 29.066 353,347 +1,015 1.10% 10,270,497
2014-09-03 2014-09-01 28.357 352,332 +8,125 1.10% 9,991,214
2014-09-02 2014-08-29 28.357 344,207 -1,354 1.07% 9,760,810
2014-09-01 2014-08-28 28.357 345,561 +5,925 1.07% 9,799,206
2014-08-29 2014-08-27 28.121 339,636 +2,454 1.06% 9,550,929
2014-08-28 2014-08-26 27.648 337,182 +1,269 1.05% 9,322,560
2014-08-27 2014-08-25 27.885 335,913 +8,718 1.04% 9,366,854
2014-08-26 2014-08-22 27.412 327,195 -85 1.02% 8,969,115
2014-08-25 2014-08-21 26.940 327,280 +508 1.02% 8,816,765
2014-08-21 2014-08-19 26.940 326,772 -85 1.02% 8,803,079
2014-08-20 2014-08-18 26.940 326,857 +12,272 1.02% 8,805,369
2014-08-19 2014-08-15 27.176 314,585 +6,179 0.98% 8,549,107
2014-08-15 2014-08-13 27.648 308,406 +507 0.96% 8,526,948
2014-08-14 2014-08-12 27.648 307,899 -5,501 0.96% 8,512,930
2014-08-12 2014-08-08 28.121 313,400 +169 0.97% 8,813,144
2014-08-11 2014-08-07 27.885 313,231 +7,617 0.97% 8,734,372
2014-08-07 2014-08-05 27.176 305,614 +424 0.95% 8,305,313
2014-08-06 2014-08-04 27.412 305,190 +2,793 0.95% 8,365,910
2014-08-05 2014-08-01 26.940 302,397 -424 0.94% 8,146,429
2014-08-04 2014-07-31 26.940 302,821 -8,040 0.94% 8,157,851
2014-08-01 2014-07-30 27.412 310,861 -3,385 0.97% 8,521,365
2014-07-31 2014-07-29 27.412 314,246 +4,993 0.98% 8,614,155
2014-07-30 2014-07-28 27.176 309,253 +423 0.96% 8,404,206
2014-07-29 2014-07-25 26.467 308,830 +1,016 0.96% 8,173,770
2014-07-28 2014-07-24 26.467 307,814 +169 0.96% 8,146,880
2014-07-25 2014-07-23 26.231 307,645 -4,824 0.96% 8,069,707
2014-07-24 2014-07-22 27.412 312,469 +5,163 0.97% 8,565,443
2014-07-23 2014-07-21 26.703 307,306 +6,263 0.96% 8,206,055
2014-07-22 2014-07-18 25.285 301,043 +1,185 0.94% 7,611,973
2014-07-21 2014-07-17 25.285 299,858 -847 0.93% 7,582,010
2014-07-18 2014-07-16 25.049 300,705 -84 0.94% 7,532,366
2014-07-16 2014-07-14 25.285 300,789 -170 0.94% 7,605,550
2014-07-11 2014-07-09 24.813 300,959 -84 0.94% 7,467,609
2014-07-08 2014-07-04 25.049 301,043 -508 0.94% 7,540,833
2014-07-07 2014-07-03 24.813 301,551 +7,109 0.94% 7,482,298
2014-07-04 2014-07-02 25.522 294,442 +1,354 0.92% 7,514,644
2014-06-30 2014-06-26 25.758 293,088 -338 0.91% 7,549,348
2014-06-27 2014-06-25 24.813 293,426 +1,269 0.92% 7,280,695
2014-06-26 2014-06-24 24.576 292,157 -338 0.91% 7,180,167
2014-06-25 2014-06-23 25.049 292,495 -762 0.91% 7,326,714
2014-06-24 2014-06-20 25.522 293,257 +9,818 0.92% 7,484,401
2014-06-23 2014-06-19 25.758 283,439 +1,015 0.89% 7,300,810
2014-06-20 2014-06-18 25.994 282,424 +1,862 0.88% 7,341,405
2014-06-19 2014-06-17 27.176 280,562 +2,962 0.88% 7,624,504
2014-06-12 2014-06-10 24.104 277,600 +4,571 0.87% 6,691,208
2014-06-06 2014-06-04 23.631 273,029 +7,278 0.85% 6,451,990
2014-06-05 2014-06-03 23.631 265,751 +23,021 0.83% 6,280,003
2014-06-04 2014-05-30 23.867 242,730 +18,788 0.76% 5,793,350
2014-06-03 2014-05-29 24.340 223,942 +2,116 0.70% 5,450,768
2014-05-30 2014-05-28 24.340 221,826 +38,424 0.69% 5,399,264
2014-05-29 2014-05-27 24.340 183,402 +15,742 0.57% 4,464,021
2014-05-28 2014-05-26 24.340 167,660 +13,541 0.52% 4,080,859
2014-05-27 2014-05-23 24.340 154,119 +4,232 0.48% 3,751,270
2014-05-26 2014-05-22 24.104 149,887 +9,056 0.47% 3,612,843
2014-05-23 2014-05-21 24.104 140,831 +19,889 0.44% 3,394,559
2014-05-22 2014-05-20 23.395 120,942 +9,564 0.38% 2,829,419
2014-05-14 2014-05-12 21.977 111,378 -847 0.35% 2,447,751
2014-04-30 2014-04-28 22.922 112,225 -1,269 0.35% 2,572,446
2014-04-14 2014-04-10 24.813 113,494 -4,232 0.35% 2,816,094
2014-04-10 2014-04-08 24.813 117,726 +1,270 0.37% 2,921,101
2014-04-08 2014-04-04 25.049 116,456 -847 0.36% 2,917,109
2014-04-07 2014-04-03 24.813 117,303 +847 0.37% 2,910,605
2014-04-03 2014-04-01 24.104 116,456 +846 0.36% 2,807,029
2014-03-31 2014-03-27 25.522 115,610 -6,348 0.36% 2,950,557
2014-03-28 2014-03-26 26.231 121,958 -423 0.38% 3,199,029
2014-03-27 2014-03-25 25.285 122,381 +8,887 0.38% 3,094,445
2014-03-21 2014-03-19 25.758 113,494 -85 0.36% 2,923,374
2014-03-19 2014-03-17 25.758 113,579 +1,270 0.36% 2,925,563
2014-03-12 2014-03-10 24.340 112,309 +4,231 0.35% 2,733,611
2014-03-11 2014-03-07 25.049 108,078 +339 0.34% 2,707,248
2014-03-06 2014-03-04 25.522 107,739 -762 0.34% 2,749,677
2014-03-05 2014-03-03 25.522 108,501 +3,386 0.34% 2,769,124
2014-03-04 2014-02-28 26.231 105,115 +6,432 0.33% 2,757,227
2014-03-03 2014-02-27 26.467 98,683 -1,439 0.31% 2,611,832
2014-02-28 2014-02-26 25.994 100,122 +9,310 0.31% 2,602,598
2014-02-27 2014-02-25 25.285 90,812 +8,463 0.28% 2,296,212
2014-02-24 2014-02-20 25.049 82,349 -1,608 0.26% 2,062,762
2014-02-20 2014-02-18 24.104 83,957 -2,031 0.26% 2,023,681
2014-02-07 2014-02-05 22.922 85,988 +423 0.27% 1,971,036
2014-01-22 2014-01-20 25.522 85,565 +508 0.27% 2,183,760
2014-01-17 2014-01-15 24.576 85,057 +1,269 0.27% 2,090,395
2014-01-07 2014-01-03 27.648 83,788 -677 0.26% 2,316,608
2014-01-03 2013-12-31 27.176 84,465 -2,116 0.26% 2,295,406
2013-12-30 2013-12-24 28.121 86,581 -1,269 0.27% 2,434,751
2013-12-27 2013-12-20 27.176 87,850 -4,909 0.28% 2,387,396
2013-12-23 2013-12-19 27.176 92,759 +1,524 0.29% 2,520,803
2013-12-20 2013-12-18 27.885 91,235 +2,115 0.29% 2,544,066
2013-12-17 2013-12-13 28.121 89,120 -3,385 0.28% 2,506,150
2013-12-13 2013-12-11 28.357 92,505 -5,163 0.29% 2,623,200
2013-12-12 2013-12-10 28.830 97,668 +2,032 0.31% 2,815,769
2013-12-11 2013-12-09 28.594 95,636 +4,570 0.30% 2,734,587
2013-12-10 2013-12-06 28.594 91,066 -4,655 0.29% 2,603,914
2013-12-09 2013-12-05 25.522 95,721 +12,695 0.30% 2,442,957
2013-12-04 2013-12-02 24.340 83,026 -1,777 0.26% 2,020,860
2013-12-03 2013-11-29 24.104 84,803 +1,777 0.27% 2,044,073
2013-11-29 2013-11-27 24.104 83,026 -1,777 0.26% 2,001,240
2013-11-28 2013-11-26 24.104 84,803 -2,116 0.27% 2,044,073
2013-11-27 2013-11-25 24.340 86,919 -9,395 0.27% 2,115,616
2013-11-22 2013-11-20 23.631 96,314 +1,778 0.30% 2,276,011
2013-11-21 2013-11-19 24.104 94,536 -1,270 0.30% 2,278,675
2013-11-20 2013-11-18 24.104 95,806 -169 0.30% 2,309,286
2013-11-19 2013-11-15 23.631 95,975 -1,693 0.30% 2,268,000
2013-11-18 2013-11-14 24.104 97,668 +8,718 0.31% 2,354,168
2013-11-14 2013-11-12 23.867 88,950 -170 0.28% 2,123,011
2013-11-13 2013-11-11 23.631 89,120 -2,539 0.28% 2,106,008
2013-11-12 2013-11-08 23.395 91,659 -3,385 0.29% 2,144,348
2013-11-08 2013-11-06 23.159 95,044 +1,354 0.30% 2,201,079
2013-11-07 2013-11-05 22.450 93,690 -3,385 0.29% 2,103,303
2013-11-05 2013-11-01 21.741 97,075 +2,116 0.30% 2,110,475
2013-10-21 2013-10-17 19.850 94,959 -424 0.30% 1,884,952
2013-10-18 2013-10-16 19.850 95,383 -3,639 0.30% 1,893,369
2013-10-16 2013-10-11 20.323 99,022 -5,501 0.31% 2,012,404
2013-10-15 2013-10-10 20.086 104,523 +1,100 0.33% 2,099,499
2013-10-11 2013-10-09 20.559 103,423 -423 0.32% 2,126,284
2013-10-10 2013-10-08 21.268 103,846 -423 0.33% 2,208,601
2013-10-09 2013-10-07 21.977 104,269 +8,886 0.33% 2,291,517
2013-10-08 2013-10-04 19.850 95,383 -2,115 0.30% 1,893,369
2013-09-19 2013-09-17 19.259 97,498 -1,795 0.31% 1,877,752
2013-09-10 2013-09-06 19.723 99,293 +2,155 0.31% 1,958,403
2013-08-22 2013-08-20 17.635 97,138 -2,155 0.30% 1,713,039
2013-08-21 2013-08-19 17.635 99,293 +2,155 0.31% 1,751,042
2013-08-08 2013-08-06 19.027 97,138 -690 0.30% 1,848,279
2013-08-07 2013-08-05 19.259 97,828 +690 0.30% 1,884,108
2013-08-05 2013-08-01 16.707 97,138 -1,552 0.30% 1,622,879
2013-06-28 2013-06-26 16.243 98,690 -2,154 0.30% 1,603,008
2013-06-14 2013-06-11 16.475 100,844 -3,017 0.31% 1,661,395
2013-06-10 2013-06-06 19.259 103,861 -862 0.32% 2,000,300
2013-05-31 2013-05-29 19.027 104,723 +1,293 0.32% 1,992,601
2013-05-30 2013-05-28 19.027 103,430 -2,523 0.32% 1,967,999
2013-05-21 2013-05-16 19.480 105,953 -2,649 0.32% 2,064,005
2013-05-15 2013-05-13 18.801 108,602 +2,649 0.33% 2,041,808
2013-05-09 2013-05-07 20.386 105,953 -2,649 0.32% 2,160,005
2013-04-30 2013-04-26 19.707 108,602 +883 0.33% 2,140,208
2013-04-29 2013-04-25 19.707 107,719 -1,766 0.32% 2,122,807
2013-04-26 2013-04-24 19.254 109,485 +1,766 0.33% 2,108,009
2013-04-09 2013-04-05 19.027 107,719 -11,036 0.32% 2,049,607
2013-04-05 2013-04-02 19.933 118,755 -7,064 0.36% 2,367,193
2013-03-28 2013-03-26 21.972 125,819 -2,207 0.38% 2,764,502
2013-03-26 2013-03-22 21.746 128,026 +1,942 0.39% 2,783,995
2013-03-22 2013-03-20 22.425 126,084 -1,942 0.38% 2,827,445
2013-03-19 2013-03-15 21.519 128,026 +2,207 0.39% 2,754,995
2013-03-18 2013-03-14 21.972 125,819 -2,384 0.38% 2,764,502
2013-03-15 2013-03-13 21.293 128,203 +5,121 0.39% 2,729,764
2013-03-14 2013-03-12 21.746 123,082 -1,148 0.37% 2,676,485
2013-03-13 2013-03-11 22.878 124,230 -4,414 0.37% 2,842,149
2013-03-08 2013-03-06 23.558 128,644 +883 0.39% 3,030,553
2013-03-07 2013-03-05 24.011 127,761 -9,183 0.39% 3,067,631
2013-03-06 2013-03-04 23.558 136,944 +4,326 0.41% 3,226,082
2013-03-05 2013-03-01 20.839 132,618 +8,830 0.40% 2,763,690
2013-03-04 2013-02-28 20.386 123,788 +3,532 0.37% 2,523,597
2013-02-28 2013-02-26 19.933 120,256 -1,766 0.36% 2,397,113
2013-02-25 2013-02-21 20.839 122,022 -4,415 0.37% 2,542,875
2013-02-18 2013-02-14 20.613 126,437 +4,415 0.38% 2,606,241
2013-02-06 2013-02-04 21.066 122,022 -3,532 0.37% 2,570,515
2013-02-05 2013-02-01 21.066 125,554 -6,622 0.38% 2,644,920
2013-02-01 2013-01-30 21.066 132,176 -883 0.40% 2,784,419
2013-01-30 2013-01-28 21.066 133,059 +883 0.40% 2,803,020
2013-01-29 2013-01-25 21.066 132,176 -3,090 0.40% 2,784,419
2013-01-28 2013-01-24 20.839 135,266 +8,388 0.41% 2,818,873
2013-01-24 2013-01-22 20.613 126,878 -1,590 0.38% 2,615,331
2013-01-23 2013-01-21 20.160 128,468 -971 0.39% 2,589,906
2013-01-22 2013-01-18 19.933 129,439 -2,825 0.39% 2,580,161
2013-01-21 2013-01-17 19.933 132,264 -3,885 0.40% 2,636,473
2013-01-18 2013-01-16 20.386 136,149 +883 0.41% 2,775,594
2013-01-17 2013-01-15 19.933 135,266 -530 0.41% 2,696,313
2013-01-16 2013-01-14 20.160 135,796 -88 0.41% 2,737,638
2013-01-15 2013-01-11 19.254 135,884 +2,295 0.41% 2,616,292
2013-01-14 2013-01-10 19.933 133,589 +1,766 0.40% 2,662,885
2013-01-11 2013-01-09 19.933 131,823 +1,413 0.40% 2,627,682
2013-01-10 2013-01-08 19.480 130,410 +4,415 0.39% 2,540,437
2013-01-08 2013-01-04 18.574 125,995 -3,267 0.38% 2,340,271
2013-01-07 2013-01-03 18.801 129,262 +7,240 0.39% 2,430,233
2013-01-04 2013-01-02 17.215 122,022 +3,796 0.37% 2,100,636
2013-01-03 2012-12-31 16.762 118,226 +883 0.36% 1,981,727
2013-01-02 2012-12-27 16.989 117,343 +2,208 0.35% 1,993,506
2012-12-27 2012-12-20 16.989 115,135 +1,854 0.35% 1,955,995
2012-12-20 2012-12-18 16.989 113,281 +11,920 0.34% 1,924,497
2012-12-17 2012-12-13 16.083 101,361 +13,244 0.31% 1,630,153
2012-11-26 2012-11-22 16.989 88,117 +441 0.27% 1,496,994
2012-11-23 2012-11-21 16.989 87,676 +1,148 0.26% 1,489,502
2012-11-21 2012-11-19 16.762 86,528 +2,031 0.26% 1,450,399
2012-11-19 2012-11-15 16.762 84,497 +706 0.25% 1,416,355
2012-11-16 2012-11-14 17.442 83,791 +618 0.25% 1,461,461
2012-11-02 2012-10-31 16.762 83,173 +1,413 0.25% 1,394,162
2012-11-01 2012-10-30 16.762 81,760 +2,207 0.25% 1,370,477
2012-10-29 2012-10-25 16.989 79,553 -4,679 0.24% 1,351,502
2012-10-25 2012-10-22 17.215 84,232 +6,445 0.25% 1,450,072
2012-10-22 2012-10-18 16.762 77,787 +2,561 0.23% 1,303,880
2012-10-19 2012-10-17 16.536 75,226 +618 0.23% 1,243,913
2012-10-17 2012-10-15 16.536 74,608 +1,589 0.23% 1,233,693
2012-09-20 2012-09-18 17.000 73,019 -2,350 0.22% 1,241,336
2012-09-07 2012-09-05 17.663 75,369 -3,623 0.22% 1,331,206
2012-09-05 2012-09-03 17.663 78,992 -906 0.23% 1,395,198
2012-09-04 2012-08-31 17.663 79,898 +815 0.23% 1,411,200
2012-08-31 2012-08-29 18.766 79,083 -2,174 0.23% 1,484,105
2012-08-30 2012-08-28 18.104 81,257 -1,812 0.24% 1,471,083
2012-08-29 2012-08-27 17.883 83,069 +272 0.24% 1,485,548
2012-08-28 2012-08-24 17.663 82,797 +1,812 0.24% 1,462,404
2012-08-27 2012-08-23 18.104 80,985 +272 0.24% 1,466,159
2012-08-24 2012-08-22 18.104 80,713 +634 0.24% 1,461,235
2012-08-23 2012-08-21 18.104 80,079 +906 0.24% 1,449,757
2012-08-15 2012-08-13 17.883 79,173 +453 0.23% 1,415,875
2012-08-14 2012-08-10 18.104 78,720 -13,951 0.23% 1,425,153
2012-08-13 2012-08-09 18.546 92,671 -17,211 0.27% 1,718,643
2012-08-10 2012-08-08 18.104 109,882 -3,624 0.32% 1,989,313
2012-08-09 2012-08-07 17.663 113,506 +906 0.33% 2,004,802
2012-08-08 2012-08-06 17.663 112,600 +1,631 0.33% 1,988,800
2012-08-07 2012-08-03 17.663 110,969 -1,178 0.33% 1,959,992
2012-07-24 2012-07-20 17.663 112,147 +634 0.33% 1,980,798
2012-07-23 2012-07-19 17.883 111,513 +1,631 0.33% 1,994,220
2012-07-17 2012-07-13 17.883 109,882 +17,121 0.32% 1,965,053
2012-07-16 2012-07-12 17.663 92,761 -18,118 0.27% 1,638,393
2012-06-19 2012-06-15 16.117 110,879 -453 0.33% 1,787,042
2012-06-06 2012-06-04 15.234 111,332 -2,264 0.33% 1,696,023
2012-05-30 2012-05-28 14.811 113,596 -3,246 0.33% 1,682,443
2012-05-14 2012-05-10 15.025 116,842 +2,050 0.33% 1,755,599
2012-05-10 2012-05-08 15.455 114,792 -932 0.33% 1,774,076
2012-04-24 2012-04-20 16.313 115,724 -12,020 0.33% 1,887,840
2012-04-23 2012-04-19 16.313 127,744 -7,081 0.37% 2,083,926
2012-04-17 2012-04-13 16.957 134,825 -8,386 0.39% 2,286,260
2012-04-03 2012-03-30 17.387 143,211 -14,908 0.41% 2,489,944
2012-03-29 2012-03-27 17.172 158,119 -1,957 0.45% 2,715,203
2012-03-27 2012-03-23 16.528 160,076 +1,491 0.46% 2,645,728
2012-03-26 2012-03-22 17.172 158,585 -466 0.45% 2,723,205
2012-03-23 2012-03-21 16.957 159,051 -1,397 0.45% 2,697,067
2012-03-21 2012-03-19 17.601 160,448 -932 0.46% 2,824,076
2012-03-20 2012-03-16 17.387 161,380 -1,864 0.46% 2,805,840
2012-03-19 2012-03-15 16.957 163,244 +1,864 0.47% 2,768,168
2012-03-15 2012-03-13 17.816 161,380 +1,491 0.46% 2,875,120
2012-03-14 2012-03-12 18.030 159,889 -559 0.46% 2,882,877
2012-03-12 2012-03-08 17.816 160,448 -1,398 0.46% 2,858,516
2012-03-08 2012-03-06 17.816 161,846 -5,684 0.46% 2,883,422
2012-03-07 2012-03-05 18.245 167,530 +14,443 0.48% 3,056,608
2012-03-06 2012-03-02 18.460 153,087 +8,851 0.44% 2,825,953
2012-03-05 2012-03-01 17.601 144,236 -1,397 0.41% 2,538,725
2012-03-01 2012-02-28 17.816 145,633 +931 0.42% 2,594,574
2012-02-29 2012-02-27 17.816 144,702 -4,192 0.41% 2,577,988
2012-02-28 2012-02-24 18.030 148,894 +13,044 0.43% 2,684,631
2012-02-21 2012-02-17 18.245 135,850 +7,547 0.39% 2,478,602
2012-02-14 2012-02-10 18.674 128,303 +4,659 0.37% 2,395,986
2012-02-13 2012-02-09 19.318 123,644 -2,982 0.35% 2,388,602
2012-02-10 2012-02-08 18.030 126,626 +4,846 0.36% 2,283,129
2012-01-31 2012-01-27 17.601 121,780 +465 0.35% 2,143,473
2011-12-20 2011-12-16 16.099 121,315 -465 0.35% 1,953,008
2011-12-05 2011-12-01 15.025 121,780 -466 0.35% 1,829,794
2011-12-02 2011-11-30 14.596 122,246 -932 0.35% 1,784,316
2011-11-25 2011-11-23 15.240 123,178 -932 0.35% 1,877,239
2011-11-22 2011-11-18 15.669 124,110 +187 0.35% 1,944,723
2011-11-21 2011-11-17 15.025 123,923 +279 0.35% 1,861,993
2011-10-24 2011-10-20 14.596 123,644 -1,398 0.35% 1,804,721
2011-10-14 2011-10-12 13.094 125,042 -1,863 0.36% 1,637,246
2011-10-13 2011-10-11 12.450 126,905 -1,305 0.36% 1,579,919
2011-10-11 2011-10-07 12.020 128,210 +3,168 0.37% 1,541,126
2011-09-05 2011-09-01 16.957 125,042 -931 0.36% 2,120,368
2011-08-31 2011-08-29 16.313 125,973 -932 0.36% 2,055,035
2011-08-26 2011-08-24 16.957 126,905 +6,056 0.36% 2,151,959
2011-08-24 2011-08-22 16.528 120,849 -2,329 0.35% 1,997,386
2011-08-19 2011-08-17 17.816 123,178 -932 0.35% 2,194,519
2011-08-17 2011-08-15 17.387 124,110 -1,863 0.35% 2,157,844
2011-08-15 2011-08-11 15.455 125,973 -932 0.36% 1,946,875
2011-08-12 2011-08-10 15.669 126,905 -932 0.36% 1,988,519
2011-08-11 2011-08-09 15.455 127,837 -4,659 0.37% 1,975,683
2011-08-10 2011-08-08 16.743 132,496 -559 0.38% 2,218,327
2011-08-09 2011-08-05 17.601 133,055 -1,863 0.38% 2,341,926
2011-08-08 2011-08-04 18.889 134,918 +932 0.39% 2,548,477
2011-08-05 2011-08-03 18.889 133,986 -2,237 0.38% 2,530,873
2011-08-04 2011-08-02 18.889 136,223 -2,422 0.39% 2,573,127
2011-07-25 2011-07-21 19.104 138,645 +559 0.40% 2,648,637
2011-07-22 2011-07-20 19.318 138,086 -15,095 0.39% 2,667,598
2011-07-20 2011-07-18 19.748 153,181 -9,317 0.44% 3,024,969
2011-07-19 2011-07-15 19.318 162,498 -4,659 0.46% 3,139,198
2011-07-15 2011-07-13 18.889 167,157 -8,572 0.48% 3,157,442
2011-07-14 2011-07-12 18.674 175,729 +1,863 0.50% 3,281,640
2011-07-13 2011-07-11 26.187 173,866 +78,454 0.50% 4,553,053
2011-07-12 2011-07-08 26.616 95,412 -745 0.27% 2,539,527
2011-07-11 2011-07-07 26.616 96,157 +2,609 0.27% 2,559,356
2011-07-08 2011-07-06 26.616 93,548 -3,727 0.27% 2,489,914
2011-06-30 2011-06-28 25.972 97,275 -1,864 0.28% 2,526,474
2011-06-29 2011-06-27 25.972 99,139 -1,397 0.28% 2,574,886
2011-06-27 2011-06-23 26.187 100,536 +2,795 0.29% 2,632,750
2011-06-24 2011-06-22 26.616 97,741 -932 0.28% 2,601,517
2011-06-22 2011-06-20 26.402 98,673 -932 0.28% 2,605,143
2011-06-21 2011-06-17 26.402 99,605 -1,863 0.28% 2,629,750
2011-06-14 2011-06-10 26.402 101,468 -4,659 0.29% 2,678,936
2011-06-10 2011-06-08 26.831 106,127 -932 0.30% 2,847,502
2011-06-09 2011-06-07 26.831 107,059 +1,864 0.31% 2,872,509
2011-06-08 2011-06-03 26.616 105,195 -1,398 0.30% 2,799,916
2011-06-07 2011-06-02 26.187 106,593 -3,727 0.30% 2,791,365
2011-06-03 2011-06-01 26.616 110,320 +6,057 0.32% 2,936,325
2011-06-02 2011-05-31 27.475 104,263 -466 0.30% 2,864,629
2011-06-01 2011-05-30 27.904 104,729 +5,218 0.30% 2,922,392
2011-05-31 2011-05-27 27.260 99,511 +3,727 0.28% 2,712,708
2011-05-30 2011-05-26 27.904 95,784 -1,398 0.27% 2,672,788
2011-05-27 2011-05-25 27.475 97,182 -2,795 0.28% 2,670,078
2011-05-26 2011-05-24 27.904 99,977 +1,397 0.29% 2,789,791
2011-05-25 2011-05-23 28.441 98,580 -4,193 0.28% 2,803,709
2011-05-24 2011-05-20 28.441 102,773 -1,131 0.29% 2,922,962
2011-05-23 2011-05-19 28.441 103,904 +7,331 0.28% 2,955,128
2011-05-20 2011-05-18 28.441 96,573 +2,443 0.26% 2,746,628
2011-05-19 2011-05-17 28.441 94,130 +489 0.26% 2,677,146
2011-05-18 2011-05-16 28.236 93,641 +1,271 0.26% 2,644,079
2011-05-17 2011-05-13 28.441 92,370 +3,421 0.25% 2,627,090
2011-05-16 2011-05-12 28.236 88,949 +1,955 0.24% 2,511,594
2011-05-11 2011-05-06 28.441 86,994 -1,955 0.24% 2,474,192
2011-05-06 2011-05-04 28.441 88,949 -7,331 0.24% 2,529,794
2011-05-04 2011-04-29 28.236 96,280 -4,888 0.26% 2,718,594
2011-05-03 2011-04-28 28.441 101,168 +587 0.28% 2,877,314
2011-04-29 2011-04-27 28.850 100,581 -2,444 0.27% 2,901,779
2011-04-27 2011-04-21 28.850 103,025 +8,309 0.28% 2,972,289
2011-04-26 2011-04-20 29.464 94,716 -3,421 0.26% 2,790,713
2011-04-21 2011-04-19 29.055 98,137 +6,060 0.27% 2,851,349
2011-04-20 2011-04-18 29.464 92,077 -2,932 0.25% 2,712,957
2011-04-19 2011-04-15 29.055 95,009 +2,541 0.26% 2,760,466
2011-04-18 2011-04-14 28.850 92,468 +489 0.25% 2,667,718
2011-04-15 2011-04-13 29.055 91,979 +3,421 0.25% 2,672,430
2011-04-14 2011-04-12 28.850 88,558 -489 0.24% 2,554,913
2011-04-13 2011-04-11 29.259 89,047 +489 0.24% 2,605,461
2011-04-12 2011-04-08 29.259 88,558 -1,271 0.24% 2,591,153
2011-04-11 2011-04-07 29.464 89,829 +978 0.24% 2,646,722
2011-04-08 2011-04-06 29.259 88,851 +10,263 0.24% 2,599,726
2011-04-07 2011-04-04 29.259 78,588 -4,399 0.21% 2,299,437
2011-04-04 2011-03-31 28.646 82,987 +5,963 0.23% 2,377,209
2011-03-31 2011-03-29 28.441 77,024 +880 0.21% 2,190,636
2011-03-30 2011-03-28 28.236 76,144 -4,888 0.21% 2,150,028
2011-03-29 2011-03-25 28.441 81,032 -3,421 0.22% 2,304,627
2011-03-28 2011-03-24 28.236 84,453 -7,429 0.23% 2,384,643
2011-03-25 2011-03-23 27.623 91,882 +2,933 0.25% 2,538,011
2011-03-22 2011-03-18 26.804 88,949 -978 0.24% 2,384,194
2011-03-21 2011-03-17 26.395 89,927 -4,203 0.25% 2,373,608
2011-03-18 2011-03-16 27.009 94,130 -489 0.26% 2,542,326
2011-03-17 2011-03-15 26.599 94,619 -7,721 0.26% 2,516,813
2011-03-16 2011-03-14 27.418 102,340 +2,932 0.28% 2,805,947
2011-03-14 2011-03-10 28.646 99,408 -8,309 0.27% 2,847,598
2011-03-11 2011-03-09 29.669 107,717 -1,075 0.29% 3,195,814
2011-03-10 2011-03-08 28.646 108,792 -2,443 0.30% 3,116,408
2011-03-09 2011-03-07 28.646 111,235 -9,580 0.30% 3,186,389
2011-03-08 2011-03-04 28.032 120,815 -31,376 0.33% 3,386,653
2011-03-07 2011-03-03 27.623 152,191 -15,444 0.41% 4,203,896
2011-03-04 2011-03-02 27.213 167,635 +12,414 0.46% 4,561,898
2011-03-03 2011-03-01 27.418 155,221 +39,783 0.42% 4,255,833
2011-03-02 2011-02-28 26.804 115,438 +4,398 0.31% 3,094,207
2011-03-01 2011-02-25 27.213 111,040 +3,910 0.30% 3,021,763
2011-02-28 2011-02-24 27.213 107,130 +2,248 0.29% 2,915,359
2011-02-25 2011-02-23 28.032 104,882 +880 0.29% 2,940,023
2011-02-24 2011-02-22 28.646 104,002 -1,662 0.28% 2,979,195
2011-02-23 2011-02-21 28.850 105,664 +978 0.29% 3,048,424
2011-02-22 2011-02-18 28.646 104,686 +586 0.29% 2,998,789
2011-02-18 2011-02-16 28.850 104,100 -13,684 0.28% 3,003,303
2011-02-17 2011-02-15 28.850 117,784 +2,443 0.32% 3,398,088
2011-02-16 2011-02-14 29.464 115,341 -5,180 0.31% 3,398,408
2011-02-15 2011-02-11 28.236 120,521 -6,354 0.33% 3,403,072
2011-02-11 2011-02-09 28.850 126,875 -195 0.35% 3,660,365
2011-02-10 2011-02-08 29.464 127,070 +1,173 0.35% 3,743,991
2011-02-09 2011-02-07 29.464 125,897 -1,955 0.34% 3,709,430
2011-02-07 2011-01-31 29.055 127,852 +2,443 0.35% 3,714,712
2011-01-31 2011-01-27 29.464 125,409 +4,594 0.34% 3,695,051
2011-01-27 2011-01-25 29.259 120,815 -1,075 0.33% 3,534,973
2011-01-26 2011-01-24 29.055 121,890 +196 0.33% 3,541,487
2011-01-25 2011-01-21 30.487 121,694 +8,797 0.33% 3,710,092
2011-01-24 2011-01-20 31.510 112,897 +4,399 0.31% 3,557,397
2011-01-21 2011-01-19 31.919 108,498 -1,173 0.30% 3,463,184
2011-01-20 2011-01-18 32.329 109,671 -1,955 0.30% 3,545,505
2011-01-19 2011-01-17 33.352 111,626 -4,106 0.30% 3,722,907
2011-01-18 2011-01-14 32.738 115,732 +1,564 0.32% 3,788,809
2011-01-17 2011-01-13 30.692 114,168 -2,932 0.31% 3,504,007
2011-01-14 2011-01-12 31.101 117,100 -489 0.32% 3,641,914
2011-01-13 2011-01-11 31.306 117,589 -86,114 0.32% 3,681,183
2011-01-12 2011-01-10 30.692 203,703 +1,661 0.56% 6,251,985
2011-01-10 2011-01-06 30.692 202,042 -489 0.55% 6,201,006
2011-01-07 2011-01-05 30.692 202,531 -3,909 0.55% 6,216,015
2011-01-05 2011-01-03 29.464 206,440 +12,120 0.56% 6,082,549
2011-01-04 2010-12-31 29.873 194,320 -3,616 0.53% 5,804,965
2010-12-30 2010-12-28 27.623 197,936 -7,331 0.54% 5,467,488
2010-12-29 2010-12-24 28.236 205,267 -1,955 0.56% 5,795,988
2010-12-28 2010-12-22 28.850 207,222 +13,880 0.56% 5,978,390
2010-12-23 2010-12-21 28.236 193,342 +1,955 0.53% 5,459,270
2010-12-22 2010-12-20 27.827 191,387 +2,639 0.52% 5,325,748
2010-12-21 2010-12-17 28.032 188,748 +1,270 0.51% 5,290,932
2010-12-20 2010-12-16 28.236 187,478 +16,617 0.51% 5,293,692
2010-12-17 2010-12-15 29.259 170,861 +1,955 0.47% 4,999,289
2010-12-16 2010-12-14 30.282 168,906 -1,857 0.46% 5,114,887
2010-12-15 2010-12-13 30.487 170,763 +32,256 0.47% 5,206,062
2010-12-14 2010-12-10 29.669 138,507 +14,369 0.38% 4,109,311
2010-12-13 2010-12-09 30.078 124,138 +5,376 0.34% 3,733,802
2010-12-10 2010-12-08 29.873 118,762 +5,865 0.32% 3,547,804
2010-12-09 2010-12-07 30.692 112,897 -3,128 0.31% 3,464,997
2010-12-08 2010-12-06 30.692 116,025 +3,323 0.32% 3,561,001
2010-12-07 2010-12-03 32.533 112,702 -11,827 0.31% 3,666,553
2010-12-06 2010-12-02 32.533 124,529 +7,331 0.34% 4,051,323
2010-12-03 2010-12-01 32.329 117,198 +1,955 0.32% 3,788,842
2010-12-02 2010-11-30 31.715 115,243 +25,023 0.31% 3,654,900
2010-12-01 2010-11-29 31.919 90,220 -391 0.25% 2,879,763
2010-11-30 2010-11-26 31.715 90,611 +4,887 0.25% 2,873,703
2010-11-29 2010-11-25 33.556 85,724 -1,759 0.23% 2,876,574
2010-11-26 2010-11-24 32.942 87,483 -5,474 0.24% 2,881,899
2010-11-25 2010-11-23 34.784 92,957 -2,639 0.25% 3,233,406
2010-11-24 2010-11-22 35.398 95,596 -1,466 0.26% 3,383,881
2010-11-23 2010-11-19 33.761 97,062 -1,271 0.26% 3,276,894
2010-11-22 2010-11-18 33.761 98,333 -1,271 0.27% 3,319,804
2010-11-19 2010-11-17 32.124 99,604 -6,353 0.27% 3,199,674
2010-11-18 2010-11-16 33.556 105,957 +8,211 0.29% 3,555,517
2010-11-17 2010-11-15 34.579 97,746 -6,354 0.27% 3,379,986
2010-11-16 2010-11-12 36.625 104,100 -16,910 0.28% 3,812,703
2010-11-15 2010-11-11 37.444 121,010 -24,046 0.33% 4,531,079
2010-11-12 2010-11-10 38.058 145,056 +51,024 0.40% 5,520,494
2010-11-11 2010-11-09 37.853 94,032 -63,046 0.26% 3,559,399
2010-11-10 2010-11-08 36.625 157,078 +39,391 0.43% 5,753,043
2010-11-09 2010-11-05 36.421 117,687 +45,843 0.32% 4,286,253
2010-11-08 2010-11-04 38.058 71,844 -3,909 0.20% 2,734,215
2010-11-05 2010-11-03 39.490 75,753 -16,813 0.21% 2,991,482
2010-11-04 2010-11-02 38.467 92,566 -54,836 0.25% 3,560,726
2010-11-03 2010-11-01 32.329 147,402 +29,618 0.40% 4,765,294
2010-11-02 2010-10-29 30.078 117,784 -1,955 0.32% 3,542,688
2010-11-01 2010-10-28 30.282 119,739 -2,639 0.33% 3,625,990
2010-10-29 2010-10-27 30.282 122,378 -782 0.33% 3,705,905
2010-10-28 2010-10-26 30.692 123,160 +8,797 0.34% 3,779,986
2010-10-27 2010-10-25 29.259 114,363 -2,248 0.31% 3,346,192
2010-10-26 2010-10-22 29.464 116,611 -1,467 0.32% 3,435,827
2010-10-25 2010-10-21 29.669 118,078 -14,955 0.32% 3,503,211
2010-10-22 2010-10-20 30.487 133,033 -35,384 0.36% 4,055,785
2010-10-21 2010-10-19 30.692 168,417 -7,331 0.46% 5,168,999
2010-10-20 2010-10-18 29.669 175,748 +50,926 0.48% 5,214,200
2010-10-18 2010-10-14 29.055 124,822 -10,752 0.34% 3,626,676
2010-10-15 2010-10-13 28.032 135,574 +30,594 0.37% 3,800,373
2010-10-14 2010-10-12 27.418 104,980 +9,775 0.29% 2,878,330
2010-10-13 2010-10-11 27.213 95,205 -9,384 0.26% 2,590,840
2010-10-12 2010-10-08 28.236 104,589 -1,075 0.29% 2,953,210
2010-10-11 2010-10-07 28.850 105,664 -1,271 0.29% 3,048,424
2010-10-08 2010-10-06 28.850 106,935 -74,971 0.29% 3,085,093
2010-10-07 2010-10-05 25.781 181,906 -1,368 0.50% 4,689,719
2010-10-06 2010-10-04 25.986 183,274 -2,933 0.50% 4,762,487
2010-10-05 2010-09-30 25.576 186,207 +68,227 0.51% 4,762,503
2010-10-04 2010-09-29 25.986 117,980 +2,639 0.32% 3,065,783
2010-09-30 2010-09-28 26.190 115,341 -1,564 0.31% 3,020,807
2010-09-29 2010-09-27 27.623 116,905 -37,339 0.32% 3,229,209
2010-09-28 2010-09-24 28.032 154,244 -6,940 0.42% 4,323,725
2010-09-27 2010-09-22 27.725 161,184 +15,933 0.44% 4,468,796
2010-09-24 2010-09-21 28.127 145,251 +23,701 0.40% 4,085,419
2010-09-22 2010-09-20 28.930 121,550 -1,494 0.33% 3,516,470
2010-09-21 2010-09-17 28.127 123,044 +6,073 0.33% 3,460,812
2010-09-20 2010-09-16 27.725 116,971 -12,942 0.31% 3,242,999
2010-09-17 2010-09-15 29.131 129,913 -6,968 0.35% 3,784,514
2010-09-16 2010-09-14 29.935 136,881 +896 0.37% 4,097,499
2010-09-15 2010-09-13 28.328 135,985 +2,787 0.36% 3,852,118
2010-09-14 2010-09-10 26.921 133,198 -1,891 0.36% 3,585,849
2010-09-13 2010-09-09 26.318 135,089 -1,892 0.36% 3,555,337
2010-09-10 2010-09-08 26.720 136,981 -4,479 0.37% 3,660,172
2010-09-09 2010-09-07 25.515 141,460 +22,697 0.38% 3,609,332
2010-09-08 2010-09-06 24.912 118,763 +6,073 0.32% 2,958,641
2010-09-07 2010-09-03 22.501 112,690 +7,167 0.30% 2,535,671
2010-09-06 2010-09-02 22.501 105,523 +1,593 0.28% 2,374,404
2010-09-03 2010-09-01 22.903 103,930 -5,376 0.28% 2,380,319
2010-09-02 2010-08-31 22.501 109,306 -15,430 0.29% 2,459,526
2010-09-01 2010-08-30 23.305 124,736 +1,892 0.33% 2,906,961
2010-08-31 2010-08-27 22.099 122,844 -3,485 0.33% 2,714,789
2010-08-30 2010-08-26 22.099 126,329 +896 0.34% 2,791,806
2010-08-27 2010-08-25 22.300 125,433 +896 0.34% 2,797,205
2010-08-24 2010-08-20 22.702 124,537 +17,123 0.33% 2,827,264
2010-08-23 2010-08-19 22.300 107,414 +13,041 0.29% 2,395,374
2010-08-20 2010-08-18 21.899 94,373 -1,991 0.25% 2,066,635
2010-08-18 2010-08-16 21.698 96,364 -2,589 0.26% 2,090,875
2010-08-17 2010-08-13 21.698 98,953 +2,589 0.27% 2,147,050
2010-08-13 2010-08-11 21.497 96,364 +3,683 0.26% 2,071,515
2010-08-12 2010-08-10 21.296 92,681 -1,095 0.25% 1,973,722
2010-08-11 2010-08-09 22.099 93,776 +13,837 0.25% 2,072,401
2010-08-09 2010-08-05 21.698 79,939 -497 0.21% 1,734,491
2010-08-05 2010-08-03 21.497 80,436 +1,493 0.22% 1,729,114
2010-08-03 2010-07-30 21.698 78,943 +1,095 0.21% 1,712,880
2010-07-27 2010-07-23 22.099 77,848 -9,159 0.21% 1,720,401
2010-07-19 2010-07-15 21.497 87,007 -1,791 0.23% 1,870,370
2010-07-16 2010-07-14 21.899 88,798 -3,485 0.24% 1,944,550
2010-07-15 2010-07-13 21.698 92,283 +1,294 0.25% 2,002,327
2010-07-13 2010-07-09 21.698 90,989 -497 0.24% 1,974,250
2010-07-09 2010-07-07 20.894 91,486 +1,991 0.24% 1,911,514
2010-06-30 2010-06-28 21.095 89,495 -1,494 0.24% 1,887,894
2010-06-29 2010-06-25 21.095 90,989 +2,987 0.24% 1,919,410
2010-06-28 2010-06-24 21.296 88,002 +2,489 0.24% 1,874,079
2010-06-21 2010-06-17 20.894 85,513 +1,493 0.23% 1,786,714
2010-06-18 2010-06-15 21.095 84,020 -1,991 0.22% 1,772,399
2010-06-10 2010-06-08 21.187 86,011 -3,704 0.23% 1,822,325
2010-06-09 2010-06-07 20.995 89,715 -1,038 0.23% 1,883,523
2010-06-08 2010-06-04 20.995 90,753 +519 0.23% 1,905,315
2010-05-27 2010-05-25 20.802 90,234 -1,558 0.23% 1,877,039
2010-05-26 2010-05-24 21.572 91,792 -1,038 0.24% 1,980,168
2010-05-25 2010-05-20 21.187 92,830 -5,296 0.24% 1,966,800
2010-05-20 2010-05-18 21.765 98,126 +1,039 0.25% 2,135,708
2010-05-19 2010-05-17 21.958 97,087 +1,661 0.25% 2,131,794
2010-05-18 2010-05-14 22.343 95,426 -311 0.24% 2,132,082
2010-05-14 2010-05-12 22.535 95,737 +4,672 0.25% 2,157,471
2010-05-13 2010-05-11 22.150 91,065 -13,499 0.23% 2,017,105
2010-05-11 2010-05-07 21.187 104,564 +9,657 0.27% 2,215,410
2010-05-10 2010-05-06 21.187 94,907 +11,111 0.24% 2,010,806
2010-05-07 2010-05-05 21.765 83,796 +6,022 0.22% 1,823,816
2010-05-05 2010-05-03 22.921 77,774 -1,038 0.20% 1,782,628
2010-05-04 2010-04-30 22.921 78,812 +3,115 0.20% 1,806,419
2010-05-03 2010-04-29 22.535 75,697 -104 0.19% 1,705,862
2010-04-30 2010-04-28 22.728 75,801 -1,038 0.19% 1,722,805
2010-04-29 2010-04-27 23.113 76,839 -519 0.20% 1,775,997
2010-04-26 2010-04-22 22.343 77,358 +934 0.20% 1,728,393
2010-04-23 2010-04-21 22.535 76,424 +4,154 0.20% 1,722,245
2010-04-22 2010-04-20 21.958 72,270 -10,384 0.19% 1,586,873
2010-04-21 2010-04-19 21.765 82,654 +7,892 0.21% 1,798,960
2010-04-20 2010-04-16 22.343 74,762 +1,038 0.19% 1,670,391
2010-04-16 2010-04-14 22.150 73,724 +9,345 0.19% 1,632,999
2010-04-14 2010-04-12 21.765 64,379 +519 0.17% 1,401,206
2010-04-13 2010-04-09 21.765 63,860 +3,842 0.16% 1,389,910
2010-04-12 2010-04-08 21.572 60,018 +2,596 0.15% 1,294,729
2010-04-09 2010-04-07 22.150 57,422 +1,766 0.15% 1,271,907
2010-04-08 2010-04-01 23.113 55,656 +519 0.14% 1,286,390
2010-04-07 2010-03-31 23.113 55,137 -312 0.14% 1,274,394
2010-04-01 2010-03-30 22.921 55,449 -10,903 0.14% 1,270,925
2010-03-31 2010-03-29 23.113 66,352 -9,033 0.17% 1,533,609
2010-03-30 2010-03-26 22.921 75,385 +8,307 0.19% 1,727,870
2010-03-29 2010-03-25 22.535 67,078 -9,450 0.17% 1,511,629
2010-03-26 2010-03-24 22.728 76,528 +11,007 0.20% 1,739,329
2010-03-25 2010-03-23 22.921 65,521 +10,799 0.17% 1,501,781
2010-03-24 2010-03-22 21.380 54,722 +1,038 0.14% 1,169,942
2010-03-19 2010-03-17 21.958 53,684 -5,191 0.14% 1,178,770
2010-03-17 2010-03-15 20.802 58,875 +2,492 0.15% 1,224,712
2010-03-16 2010-03-12 20.609 56,383 +10,799 0.14% 1,162,014
2010-03-12 2010-03-10 20.224 45,584 -1,039 0.12% 921,894
2010-03-10 2010-03-08 20.609 46,623 -2,596 0.12% 960,867
2010-03-09 2010-03-05 20.031 49,219 +11,422 0.13% 985,928
2010-03-08 2010-03-04 20.031 37,797 +1,039 0.10% 757,129
2010-03-05 2010-03-03 20.995 36,758 +2,596 0.09% 771,716
2010-03-03 2010-03-01 21.572 34,162 +2,596 0.09% 736,954
2010-03-01 2010-02-25 21.958 31,566 +519 0.08% 693,112
2010-01-27 2010-01-25 22.343 31,047 -1,039 0.08% 693,676
2010-01-20 2010-01-18 22.343 32,086 -8,306 0.08% 716,891
2010-01-18 2010-01-14 22.535 40,392 -3,427 0.10% 910,250
2010-01-15 2010-01-13 22.150 43,819 +1,038 0.11% 970,598
2010-01-14 2010-01-12 24.461 42,781 +519 0.11% 1,046,487
2010-01-13 2010-01-11 25.039 42,262 +7,061 0.11% 1,058,212
2010-01-12 2010-01-08 24.461 35,201 +6,231 0.09% 861,069
2010-01-05 2009-12-31 22.535 28,970 -520 0.07% 652,850
2009-12-21 2009-12-17 20.995 29,490 -4,153 0.08% 619,128
2009-12-18 2009-12-16 21.380 33,643 -9,345 0.09% 719,278
2009-12-17 2009-12-15 22.150 42,988 +1,038 0.11% 952,192
2009-12-16 2009-12-14 22.728 41,950 +519 0.11% 953,440
2009-12-14 2009-12-10 21.187 41,431 +2,596 0.11% 877,804
2009-12-10 2009-12-08 22.921 38,835 -3,842 0.10% 890,122
2009-12-09 2009-12-07 22.921 42,677 -10,384 0.11% 978,183
2009-12-08 2009-12-04 22.728 53,061 -519 0.14% 1,205,971
2009-12-04 2009-12-02 23.113 53,580 -1,557 0.14% 1,238,406
2009-12-03 2009-12-01 23.113 55,137 +5,711 0.14% 1,274,394
2009-12-02 2009-11-30 23.884 49,426 +519 0.13% 1,180,474
2009-12-01 2009-11-27 23.884 48,907 -7,788 0.13% 1,168,078
2009-11-30 2009-11-26 25.039 56,695 -8,307 0.15% 1,419,605
2009-11-27 2009-11-25 22.728 65,002 -7,476 0.17% 1,477,366
2009-11-26 2009-11-24 21.187 72,478 +12,149 0.19% 1,535,600
2009-11-23 2009-11-19 20.224 60,329 -2,077 0.16% 1,220,098
2009-11-13 2009-11-11 19.261 62,406 +2,596 0.17% 1,202,003
2009-11-12 2009-11-10 19.068 59,810 -1,038 0.16% 1,140,482
2009-11-11 2009-11-09 20.031 60,848 -1,142 0.16% 1,218,874
2009-11-10 2009-11-06 17.913 61,990 -3,323 0.16% 1,110,411
2009-11-09 2009-11-05 17.335 65,313 -22,014 0.17% 1,132,195
2009-11-06 2009-11-04 15.987 87,327 +13,499 0.23% 1,396,066
2009-11-04 2009-11-02 15.024 73,828 -1,038 0.20% 1,109,162
2009-11-03 2009-10-30 14.831 74,866 -1,558 0.20% 1,110,337
2009-10-27 2009-10-22 15.024 76,424 -1,557 0.20% 1,148,163
2009-10-15 2009-10-13 13.868 77,981 +1,557 0.21% 1,081,435
2009-10-14 2009-10-12 13.868 76,424 -2,180 0.20% 1,059,843
2009-10-12 2009-10-08 13.868 78,604 -3,635 0.21% 1,090,075
2009-10-09 2009-10-07 13.493 82,239 -2,284 0.22% 1,109,661
2009-09-30 2009-09-28 13.681 84,523 -6,937 0.22% 1,156,319
2009-09-28 2009-09-24 14.243 91,460 +2,135 0.24% 1,302,641
2009-09-25 2009-09-23 14.805 89,325 +18,782 0.23% 1,322,453
2009-09-23 2009-09-21 13.681 70,543 -2,988 0.18% 965,066
2009-09-22 2009-09-18 13.493 73,531 -30,095 0.19% 992,163
2009-09-18 2009-09-16 12.369 103,626 +3,628 0.27% 1,281,719
2009-09-11 2009-09-09 12.556 99,998 +10,673 0.26% 1,255,585
2009-09-10 2009-09-08 12.556 89,325 +5,336 0.23% 1,121,574
2009-09-08 2009-09-04 12.556 83,989 -7,257 0.22% 1,054,574
2009-09-04 2009-09-02 11.619 91,246 +12,272 0.24% 1,060,195
2009-08-24 2009-08-20 12.744 78,974 +5,336 0.20% 1,006,406
2009-08-19 2009-08-17 12.369 73,638 -1,920 0.19% 910,806
2009-08-11 2009-08-07 13.118 75,558 -7,044 0.19% 991,194
2009-08-10 2009-08-06 13.118 82,602 +2,775 0.21% 1,083,599
2009-08-07 2009-08-05 13.118 79,827 +9,071 0.21% 1,047,196
2009-08-06 2009-08-04 12.556 70,756 +1,067 0.18% 888,420
2009-08-03 2009-07-30 13.306 69,689 -7,684 0.18% 927,262
2009-07-31 2009-07-29 12.369 77,373 -11,739 0.20% 957,003
2009-07-30 2009-07-28 12.369 89,112 -1,601 0.23% 1,102,199
2009-07-29 2009-07-27 12.181 90,713 +6,403 0.23% 1,105,002
2009-07-28 2009-07-24 12.181 84,310 -1,067 0.22% 1,027,005
2009-07-27 2009-07-23 12.369 85,377 -10,992 0.22% 1,056,002
2009-07-24 2009-07-22 11.619 96,369 +14,941 0.25% 1,119,719
2009-07-23 2009-07-21 13.118 81,428 -1,494 0.21% 1,068,198
2009-07-17 2009-07-15 12.744 82,922 +11,632 0.21% 1,056,717
2009-07-14 2009-07-10 11.806 71,290 +534 0.18% 841,684
2009-07-03 2009-06-30 11.057 70,756 -5,336 0.18% 782,340
2009-07-02 2009-06-29 11.432 76,092 -1,067 0.20% 869,859
2009-06-17 2009-06-15 11.619 77,159 -2,135 0.20% 896,517
2009-06-15 2009-06-11 12.462 79,294 -3,308 0.20% 988,194
2009-06-12 2009-06-10 12.284 82,602 -4,348 0.21% 1,014,713
2009-06-08 2009-06-04 12.106 86,950 -3,370 0.21% 1,052,646
2009-06-02 2009-05-29 11.750 90,320 +1,124 0.22% 1,061,284
2009-05-27 2009-05-25 11.038 89,196 -6,516 0.22% 984,557
2009-05-26 2009-05-22 10.682 95,712 -5,617 0.23% 1,022,401
2009-05-21 2009-05-19 11.216 101,329 -561 0.25% 1,136,522
2009-05-20 2009-05-18 10.860 101,890 +5,616 0.25% 1,106,535
2009-05-19 2009-05-15 11.216 96,274 +5,617 0.24% 1,079,825
2009-05-14 2009-05-12 10.504 90,657 -2,246 0.22% 952,263
2009-05-11 2009-05-07 10.326 92,903 +2,246 0.23% 959,315
2009-05-08 2009-05-06 10.504 90,657 +7,864 0.22% 952,263
2009-05-07 2009-05-05 9.792 82,793 -5,617 0.20% 810,700
2009-04-30 2009-04-28 9.614 88,410 -2,247 0.22% 849,961
2009-04-29 2009-04-27 9.614 90,657 +5,617 0.22% 871,563
2009-04-28 2009-04-24 10.148 85,040 -10,110 0.21% 862,982
2009-04-27 2009-04-23 9.792 95,150 -4,943 0.23% 931,698
2009-04-24 2009-04-22 9.080 100,093 +4,830 0.25% 908,819
2009-04-23 2009-04-21 9.258 95,263 +12,470 0.23% 881,924
2009-04-21 2009-04-17 8.546 82,793 -8,425 0.20% 707,520
2009-04-20 2009-04-16 8.279 91,218 +8,425 0.22% 755,157
2009-04-16 2009-04-14 8.279 82,793 -2,696 0.20% 685,410
2009-04-15 2009-04-09 8.012 85,489 +3,819 0.21% 684,899
2009-03-04 2009-03-02 7.210 81,670 +2,809 0.20% 588,872
2009-02-16 2009-02-12 8.902 78,861 +2,921 0.19% 701,998
2009-02-12 2009-02-10 9.436 75,940 +2,134 0.19% 716,556
2009-02-11 2009-02-09 8.902 73,806 +562 0.18% 657,000
2008-12-29 2008-12-22 7.210 73,244 +1,797 0.18% 528,118
2008-12-23 2008-12-19 7.121 71,447 +3,932 0.18% 508,801
2008-11-11 2008-11-07 7.655 67,515 -11,234 0.17% 516,859
2008-10-20 2008-10-16 7.655 78,749 -2,247 0.19% 602,861
2008-10-09 2008-10-06 7.923 80,996 -2,730 0.20% 641,693
2008-06-19 2008-06-17 10.850 83,726 +2,323 0.20% 908,462
2008-06-13 2008-06-11 11.023 81,403 +3,483 0.19% 897,276
2008-06-10 2008-06-05 11.109 77,920 +5,807 0.18% 865,594
2008-06-06 2008-06-04 11.272 72,113 -3,913 0.17% 812,867
2008-05-22 2008-05-20 11.435 76,026 +6,121 0.17% 869,394
2008-05-20 2008-05-16 11.926 69,905 +6,121 0.16% 833,658
2008-05-05 2008-04-30 11.762 63,784 +1,224 0.14% 750,241
2008-05-02 2008-04-29 12.252 62,560 +3,061 0.14% 766,504
2008-04-25 2008-04-23 11.435 59,499 +4,897 0.13% 680,400
2008-04-24 2008-04-22 11.435 54,602 +2,816 0.12% 624,400
2008-03-27 2008-03-25 13.396 51,786 -3,306 0.12% 693,718
2008-03-25 2008-03-19 12.416 55,092 -979 0.12% 684,004
2008-03-19 2008-03-17 12.416 56,071 -6,121 0.13% 696,159
2008-03-14 2008-03-12 12.742 62,192 -3,061 0.14% 792,475
2008-03-13 2008-03-11 12.742 65,253 -3,306 0.15% 831,480
2008-03-06 2008-03-04 13.559 68,559 +613 0.15% 929,607
2008-03-04 2008-02-29 13.886 67,946 +3,305 0.15% 943,495
2008-03-03 2008-02-28 13.886 64,641 +1,224 0.15% 897,602
2008-02-28 2008-02-26 14.539 63,417 +4,897 0.14% 922,045
2008-02-27 2008-02-25 14.703 58,520 +613 0.13% 860,406
2008-02-26 2008-02-22 13.886 57,907 +8,202 0.13% 804,094
2008-02-11 2008-02-04 12.906 49,705 +2,449 0.11% 641,481
2008-01-29 2008-01-25 13.069 47,256 -613 0.11% 617,595
2008-01-24 2008-01-22 11.435 47,869 -4,897 0.11% 547,405
2008-01-21 2008-01-17 11.109 52,766 -1,836 0.12% 586,165
2008-01-18 2008-01-16 11.109 54,602 -5,509 0.12% 606,560
2008-01-17 2008-01-15 11.762 60,111 -3,306 0.14% 707,039
2008-01-10 2008-01-08 13.069 63,417 -4,285 0.14% 828,805
2008-01-09 2008-01-07 12.252 67,702 +857 0.15% 829,506
2008-01-03 2007-12-31 11.926 66,845 -3,672 0.15% 797,165
2008-01-02 2007-12-27 11.762 70,517 +2,448 0.16% 829,436
2007-12-13 2007-12-11 12.252 68,069 +9,182 0.15% 834,002
2007-12-12 2007-12-10 11.435 58,887 -1,347 0.13% 673,402
2007-11-30 2007-11-28 10.782 60,234 -1,836 0.14% 649,445
2007-11-26 2007-11-22 10.782 62,070 -3,061 0.14% 669,241
2007-11-20 2007-11-16 10.619 65,131 +4,897 0.15% 691,604
2007-11-16 2007-11-14 11.109 60,234 +11,631 0.14% 669,125
2007-11-14 2007-11-12 10.619 48,603 +4,285 0.11% 516,099
2007-11-13 2007-11-09 10.945 44,318 -1,837 0.10% 485,078
2007-11-05 2007-11-01 10.619 46,155 -979 0.10% 490,105
2007-10-24 2007-10-22 10.129 47,134 -490 0.11% 477,400
2007-10-15 2007-10-11 10.619 47,624 -4,285 0.11% 505,703
2007-10-09 2007-10-05 10.537 51,909 +3,673 0.12% 546,964
2007-10-08 2007-10-04 10.218 48,236 -1,122 0.11% 492,860
2007-10-04 2007-10-02 10.218 49,358 -1,252 0.11% 504,324
2007-09-21 2007-09-19 10.856 50,610 +2,505 0.11% 549,437
2007-09-20 2007-09-18 11.335 48,105 -7,516 0.11% 545,282
2007-09-19 2007-09-17 11.495 55,621 -4,761 0.12% 639,357
2007-09-07 2007-09-05 14.848 60,382 +3,759 0.13% 896,526
2007-09-06 2007-09-04 14.369 56,623 -5,011 0.12% 813,594
2007-09-04 2007-08-31 14.209 61,634 -5,137 0.14% 875,755
2007-08-31 2007-08-29 14.369 66,771 -10,147 0.15% 959,407
2007-08-30 2007-08-28 13.890 76,918 -501 0.17% 1,068,365
2007-08-29 2007-08-27 13.730 77,419 +1,002 0.17% 1,062,964
2007-08-27 2007-08-23 13.730 76,417 -5,010 0.17% 1,049,206
2007-08-24 2007-08-22 13.570 81,427 -1,378 0.18% 1,104,994
2007-08-23 2007-08-21 13.570 82,805 -1,253 0.18% 1,123,694
2007-08-22 2007-08-20 13.411 84,058 +4,134 0.19% 1,127,277
2007-08-20 2007-08-16 13.251 79,924 -50,736 0.18% 1,059,077
2007-08-17 2007-08-15 14.369 130,660 +2,506 0.29% 1,877,403
2007-08-15 2007-08-13 14.369 128,154 +1,879 0.28% 1,841,396
2007-08-14 2007-08-10 14.209 126,275 +5,136 0.28% 1,794,237
2007-08-13 2007-08-09 14.688 121,139 +6,264 0.27% 1,779,280
2007-08-09 2007-08-07 13.730 114,875 +2,505 0.25% 1,577,235
2007-08-08 2007-08-06 14.369 112,370 -3,758 0.25% 1,614,601
2007-08-06 2007-08-02 15.007 116,128 -22,675 0.26% 1,742,758
2007-08-03 2007-08-01 15.007 138,803 -5,010 0.31% 2,083,047
2007-08-02 2007-07-31 15.805 143,813 -627 0.32% 2,273,033
2007-08-01 2007-07-30 15.327 144,440 -1,879 0.32% 2,213,763
2007-07-31 2007-07-27 15.327 146,319 -3,132 0.32% 2,242,562
2007-07-26 2007-07-24 15.327 149,451 -13,780 0.33% 2,290,564
2007-07-25 2007-07-23 15.007 163,231 -6,389 0.36% 2,449,644
2007-07-24 2007-07-20 15.167 169,620 -7,391 0.37% 2,572,605
2007-07-23 2007-07-19 15.167 177,011 -626 0.39% 2,684,703
2007-07-20 2007-07-18 15.167 177,637 +2,505 0.39% 2,694,198
2007-07-17 2007-07-13 15.327 175,132 -4,760 0.39% 2,684,165
2007-07-12 2007-07-10 15.327 179,892 -1,253 0.40% 2,757,119
2007-07-11 2007-07-09 14.848 181,145 +6,264 0.40% 2,689,563
2007-07-10 2007-07-06 15.007 174,881 +376 0.38% 2,624,478
2007-07-09 2007-07-05 15.167 174,505 -9,646 0.38% 2,646,695
2007-06-27 2007-06-25 15.965 184,151 +5,637 0.41% 2,939,994
2007-06-26 2007-06-22 15.965 178,514 0.39% 2,849,999

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top