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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.206 975,720 +0 0.42% 200,998
2025-10-13 2025-10-09 0.206 975,720 +0 0.42% 200,998
2025-10-10 2025-10-08 0.206 975,720 +0 0.42% 200,998
2025-10-09 2025-10-06 0.205 975,720 +0 0.42% 200,023
2025-10-08 2025-10-03 0.201 975,720 +0 0.42% 196,120
2025-10-06 2025-10-02 0.201 975,720 +0 0.42% 196,120
2025-10-03 2025-09-30 0.201 975,720 +0 0.42% 196,120
2025-10-02 2025-09-29 0.201 975,720 +0 0.42% 196,120
2025-09-30 2025-09-26 0.205 975,720 +0 0.42% 200,023
2025-09-29 2025-09-25 0.205 975,720 +0 0.42% 200,023
2025-09-26 2025-09-24 0.205 975,720 +0 0.42% 200,023
2025-09-25 2025-09-23 0.205 975,720 +0 0.42% 200,023
2025-09-24 2025-09-22 0.205 975,720 +0 0.42% 200,023
2025-09-23 2025-09-19 0.205 975,720 +0 0.42% 200,023
2025-09-22 2025-09-18 0.212 975,720 +0 0.42% 206,853
2025-09-19 2025-09-17 0.218 975,720 +0 0.42% 212,707
2025-09-18 2025-09-16 0.218 975,720 +0 0.42% 212,707
2025-09-17 2025-09-15 0.220 975,720 +0 0.42% 214,658
2025-09-16 2025-09-12 0.220 975,720 +0 0.42% 214,658
2025-09-15 2025-09-11 0.220 975,720 +0 0.42% 214,658
2025-09-12 2025-09-10 0.218 975,720 +0 0.42% 212,707
2025-09-11 2025-09-09 0.214 975,720 +0 0.42% 208,804
2025-09-10 2025-09-08 0.208 975,720 +0 0.42% 202,950
2025-09-09 2025-09-05 0.221 975,720 +0 0.42% 215,634
2025-09-08 2025-09-04 0.221 975,720 +0 0.42% 215,634
2025-09-05 2025-09-03 0.229 975,720 +0 0.42% 223,440
2025-09-04 2025-09-02 0.212 975,720 +0 0.42% 206,853
2025-09-03 2025-09-01 0.221 975,720 +0 0.42% 215,634
2025-09-02 2025-08-29 0.233 975,720 +0 0.42% 227,343
2025-09-01 2025-08-28 0.235 975,720 +50,000 0.42% 229,294
2025-08-28 2025-08-26 0.265 925,720 -30,000 0.40% 245,316
2025-08-27 2025-08-25 0.290 955,720 +80,000 0.41% 277,159
2025-06-26 2025-06-24 0.240 875,720 -90,000 0.38% 210,173
2025-06-02 2025-05-29 0.242 965,720 -2,400 0.42% 233,704
2025-05-15 2025-05-13 0.195 968,120 -9,200 0.42% 188,783
2025-03-14 2025-03-12 0.140 977,320 +40,000 0.42% 136,825
2025-02-28 2025-02-26 0.140 937,320 -100,000 0.41% 131,225
2025-02-12 2025-02-10 0.142 1,037,320 +50,000 0.45% 147,299
2024-12-05 2024-12-03 0.158 987,320 -10,000 0.43% 155,997
2024-11-26 2024-11-22 0.157 997,320 -100,000 0.43% 156,579
2024-09-26 2024-09-24 0.123 1,097,320 -400 0.48% 134,970
2024-08-20 2024-08-16 0.154 1,097,720 +7,200 0.48% 169,049
2024-01-30 2024-01-26 0.247 1,090,520 -5,640 0.47% 269,358
2023-12-22 2023-12-20 0.255 1,096,160 -8,200 0.48% 279,521
2023-12-12 2023-12-08 0.238 1,104,360 -12,000 0.48% 262,838
2023-11-17 2023-11-15 0.150 1,116,360 -330,000 0.48% 167,454
2023-10-13 2023-10-11 0.147 1,446,360 -80,000 0.63% 212,615
2023-08-18 2023-08-16 0.131 1,526,360 -10,000 0.66% 199,953
2023-05-22 2023-05-18 0.148 1,536,360 -60,000 0.67% 227,381
2022-11-30 2022-11-28 0.171 1,596,360 +10,000 0.69% 272,978
2022-10-25 2022-10-21 0.177 1,586,360 +30,000 0.69% 280,786
2022-06-24 2022-06-22 0.255 1,556,360 +90,000 0.68% 396,872
2022-05-17 2022-05-13 0.260 1,466,360 +40,000 0.64% 381,254
2022-05-13 2022-05-11 0.265 1,426,360 +130,000 0.62% 377,985
2022-04-25 2022-04-21 0.260 1,296,360 -10,000 0.56% 337,054
2022-04-12 2022-04-08 0.265 1,306,360 -10,000 0.57% 346,185
2022-03-25 2022-03-23 0.255 1,316,360 -2,000 0.57% 335,672
2022-03-24 2022-03-22 0.255 1,318,360 +170,000 0.57% 336,182
2022-03-22 2022-03-18 0.241 1,148,360 +110,000 0.50% 276,755
2022-03-16 2022-03-14 0.228 1,038,360 +800 0.45% 236,746
2022-03-10 2022-03-08 0.260 1,037,560 -400 0.45% 269,766
2022-02-08 2022-02-04 0.275 1,037,960 -6,000 0.45% 285,439
2022-01-24 2022-01-20 0.250 1,043,960 +2,000 0.45% 260,990
2022-01-20 2022-01-18 0.285 1,041,960 -14,000 0.45% 296,959
2021-12-21 2021-12-17 0.270 1,055,960 -200,000 0.46% 285,109
2021-12-17 2021-12-15 0.290 1,255,960 -30,000 0.55% 364,228
2021-12-10 2021-12-08 0.280 1,285,960 -14,000 0.56% 360,069
2021-12-09 2021-12-07 0.280 1,299,960 +200,000 0.56% 363,989
2021-12-02 2021-11-30 0.300 1,099,960 +20,000 0.48% 329,988
2021-11-29 2021-11-25 0.310 1,079,960 -24,000 0.47% 334,788
2021-11-26 2021-11-24 0.310 1,103,960 +24,000 0.48% 342,228
2021-11-10 2021-11-08 0.330 1,079,960 -60,000 0.47% 356,387
2021-10-27 2021-10-25 0.350 1,139,960 +60,000 0.49% 398,986
2021-10-26 2021-10-22 0.360 1,079,960 -50,000 0.47% 388,786
2021-10-22 2021-10-20 0.340 1,129,960 -20,000 0.49% 384,186
2021-10-18 2021-10-12 0.350 1,149,960 -24,000 0.50% 402,486
2021-10-15 2021-10-11 0.350 1,173,960 -156,000 0.51% 410,886
2021-10-12 2021-10-08 0.350 1,329,960 -162,000 0.58% 465,486
2021-10-11 2021-10-07 0.360 1,491,960 +293,600 0.65% 537,106
2021-10-08 2021-10-06 0.360 1,198,360 -73,200 0.52% 431,410
2021-10-07 2021-10-05 0.380 1,271,560 -26,000 0.55% 483,193
2021-10-06 2021-10-04 0.380 1,297,560 +56,000 0.56% 493,073
2021-09-29 2021-09-27 0.390 1,241,560 -142,000 0.54% 484,208
2021-09-28 2021-09-24 0.400 1,383,560 +142,000 0.60% 553,424
2021-09-27 2021-09-23 0.420 1,241,560 -108,000 0.54% 521,455
2021-09-24 2021-09-21 0.400 1,349,560 -82,000 0.59% 539,824
2021-09-23 2021-09-20 0.400 1,431,560 +10,000 0.62% 572,624
2021-09-21 2021-09-17 0.420 1,421,560 -14,000 0.62% 597,055
2021-09-20 2021-09-16 0.410 1,435,560 +200,000 0.62% 588,580
2021-09-17 2021-09-15 0.440 1,235,560 -82,000 0.54% 543,646
2021-09-16 2021-09-14 0.430 1,317,560 +44,000 0.57% 566,551
2021-09-15 2021-09-13 0.440 1,273,560 +44,000 0.55% 560,366
2021-09-14 2021-09-10 0.450 1,229,560 -32,000 0.53% 553,302
2021-09-13 2021-09-09 0.440 1,261,560 +8,000 0.55% 555,086
2021-09-10 2021-09-08 0.460 1,253,560 +48,000 0.54% 576,638
2021-09-09 2021-09-07 0.470 1,205,560 -36,000 0.52% 566,613
2021-09-08 2021-09-06 0.470 1,241,560 -4,000 0.54% 583,533
2021-09-07 2021-09-03 0.470 1,245,560 +42,000 0.54% 585,413
2021-09-03 2021-09-01 0.450 1,203,560 -222,000 0.52% 541,602
2021-09-02 2021-08-31 0.430 1,425,560 +118,000 0.62% 612,991
2021-09-01 2021-08-30 0.450 1,307,560 -56,000 0.57% 588,402
2021-08-31 2021-08-27 0.450 1,363,560 +56,000 0.59% 613,602
2021-08-26 2021-08-24 0.460 1,307,560 -4,000 0.57% 601,478
2021-08-25 2021-08-23 0.460 1,311,560 -70,000 0.57% 603,318
2021-08-23 2021-08-19 0.450 1,381,560 +90,000 0.60% 621,702
2021-08-19 2021-08-17 0.490 1,291,560 +2,000 0.56% 632,864
2021-08-13 2021-08-11 0.500 1,289,560 -6,000 0.56% 644,780
2021-08-12 2021-08-10 0.500 1,295,560 -68,000 0.56% 647,780
2021-08-11 2021-08-09 0.540 1,363,560 -234,000 0.59% 736,322
2021-08-02 2021-07-29 0.460 1,597,560 +200,000 0.69% 734,878
2021-07-28 2021-07-26 0.490 1,397,560 -18,000 0.61% 684,804
2021-07-27 2021-07-23 0.510 1,415,560 +152,000 0.61% 721,936
2021-07-26 2021-07-22 0.520 1,263,560 -60,000 0.55% 657,051
2021-07-23 2021-07-21 0.520 1,323,560 -20,000 0.57% 688,251
2021-07-22 2021-07-20 0.530 1,343,560 +172,000 0.58% 712,087
2021-07-21 2021-07-19 0.580 1,171,560 -20,000 0.51% 679,505
2021-07-20 2021-07-16 0.610 1,191,560 -30,000 0.52% 726,852
2021-07-19 2021-07-15 0.630 1,221,560 +61,600 0.53% 769,583
2021-07-16 2021-07-14 0.630 1,159,960 -222,000 0.50% 730,775
2021-07-14 2021-07-12 0.410 1,381,960 +66,000 0.60% 566,604
2021-07-12 2021-07-08 0.390 1,315,960 -38,000 0.57% 513,224
2021-07-09 2021-07-07 0.410 1,353,960 -68,000 0.59% 555,124
2021-07-08 2021-07-06 0.400 1,421,960 -326,000 0.62% 568,784
2021-07-07 2021-07-05 0.440 1,747,960 -376,000 0.76% 769,102
2021-07-06 2021-07-02 0.400 2,123,960 +230,000 0.92% 849,584
2021-07-05 2021-06-30 0.420 1,893,960 +116,000 0.82% 795,463
2021-07-02 2021-06-29 0.460 1,777,960 +72,000 0.77% 817,862
2021-06-30 2021-06-28 0.460 1,705,960 +28,000 0.74% 784,742
2021-06-29 2021-06-25 0.480 1,677,960 +172,000 0.73% 805,421
2021-06-28 2021-06-24 0.480 1,505,960 +44,000 0.65% 722,861
2021-06-25 2021-06-23 0.510 1,461,960 +10,000 0.63% 745,600
2021-06-24 2021-06-22 0.550 1,451,960 -62,000 0.63% 798,578
2021-06-23 2021-06-21 0.530 1,513,960 +750,000 0.66% 802,399
2020-03-27 2020-03-25 1.270 763,960 -240 0.33% 970,229
2018-10-18 2018-10-15 1.270 764,200 +1,200 0.33% 970,534
2018-05-21 2018-05-17 1.270 763,000 +4,800 0.33% 969,010
2018-04-30 2018-04-26 1.270 758,200 +80 0.33% 962,914
2017-10-18 2017-10-16 1.270 758,120 +40 0.33% 962,812
2017-06-08 2017-06-06 1.270 758,080 -4,000 0.33% 962,762
2017-05-25 2017-05-23 1.450 762,080 -2,000 0.33% 1,105,016
2017-05-16 2017-05-12 1.650 764,080 -2,000 0.33% 1,260,732
2017-05-12 2017-05-10 1.640 766,080 +6,000 0.33% 1,256,371
2017-05-11 2017-05-09 1.600 760,080 -24,000 0.33% 1,216,128
2017-05-10 2017-05-08 1.700 784,080 -4,000 0.34% 1,332,936
2017-05-09 2017-05-05 1.750 788,080 -128,000 0.34% 1,379,140
2017-05-08 2017-05-04 1.510 916,080 -60,400 0.40% 1,383,281
2017-05-04 2017-04-28 1.300 976,480 +8,000 0.42% 1,269,424
2017-05-02 2017-04-27 1.270 968,480 +120,000 0.42% 1,229,970
2017-04-28 2017-04-26 1.220 848,480 +20,000 0.37% 1,035,146
2017-04-27 2017-04-25 1.300 828,480 +10,000 0.36% 1,077,024
2017-04-26 2017-04-24 1.120 818,480 +10,000 0.36% 916,698
2017-04-21 2017-04-19 1.140 808,480 -30,000 0.35% 921,667
2017-04-20 2017-04-18 1.130 838,480 +30,000 0.36% 947,482
2017-04-19 2017-04-13 1.210 808,480 -24,000 0.35% 978,261
2017-04-03 2017-03-30 1.150 832,480 -4,000 0.36% 957,352
2017-03-30 2017-03-28 1.130 836,480 +2,000 0.36% 945,222
2017-03-29 2017-03-27 1.140 834,480 -34,000 0.36% 951,307
2017-03-24 2017-03-22 1.200 868,480 -6,000 0.38% 1,042,176
2017-03-23 2017-03-21 1.190 874,480 -10,000 0.38% 1,040,631
2017-03-22 2017-03-20 1.190 884,480 -2,000 0.38% 1,052,531
2017-03-21 2017-03-17 1.190 886,480 -16,000 0.38% 1,054,911
2017-03-20 2017-03-16 1.170 902,480 -2,000 0.39% 1,055,902
2017-03-17 2017-03-15 1.190 904,480 -60,800 0.39% 1,076,331
2017-03-15 2017-03-13 1.590 965,280 +6,000 0.42% 1,534,795
2017-03-13 2017-03-09 1.630 959,280 +4,000 0.42% 1,563,626
2017-03-09 2017-03-07 1.700 955,280 -6,000 0.41% 1,623,976
2017-03-07 2017-03-03 1.750 961,280 +4,000 0.42% 1,682,240
2017-03-01 2017-02-27 1.810 957,280 +10,000 0.42% 1,732,677
2017-02-28 2017-02-24 1.840 947,280 +30,000 0.41% 1,742,995
2017-02-24 2017-02-22 1.840 917,280 -20,000 0.40% 1,687,795
2017-02-23 2017-02-21 1.840 937,280 +4,000 0.41% 1,724,595
2017-02-22 2017-02-20 1.900 933,280 +4,000 0.41% 1,773,232
2017-02-21 2017-02-17 1.910 929,280 -4,000 0.40% 1,774,925
2017-02-20 2017-02-16 1.940 933,280 -400 0.41% 1,810,563
2017-02-10 2017-02-08 1.950 933,680 -24,000 0.41% 1,820,676
2017-02-09 2017-02-07 1.990 957,680 +4,000 0.42% 1,905,783
2017-02-06 2017-02-02 2.090 953,680 +30,000 0.41% 1,993,191
2017-01-19 2017-01-17 2.070 923,680 +2,000 0.40% 1,912,018
2017-01-18 2017-01-16 2.120 921,680 +12,000 0.40% 1,953,962
2017-01-17 2017-01-13 2.170 909,680 +2,000 0.39% 1,974,006
2017-01-12 2017-01-10 2.170 907,680 -17,560 0.39% 1,969,666
2017-01-06 2017-01-04 2.120 925,240 +20,000 0.40% 1,961,509
2017-01-05 2017-01-03 2.100 905,240 +6,000 0.39% 1,901,004
2017-01-04 2016-12-30 2.220 899,240 -16,000 0.39% 1,996,313
2016-12-29 2016-12-23 2.000 915,240 -10,000 0.40% 1,830,480
2016-11-30 2016-11-28 2.340 925,240 +10,000 0.40% 2,165,062
2016-11-25 2016-11-23 2.350 915,240 -4,000 0.40% 2,150,814
2016-11-23 2016-11-21 2.370 919,240 -8,000 0.40% 2,178,599
2016-11-22 2016-11-18 2.400 927,240 +74,000 0.40% 2,225,376
2016-11-21 2016-11-17 2.320 853,240 +10,000 0.37% 1,979,517
2016-11-18 2016-11-16 2.280 843,240 -6,000 0.37% 1,922,587
2016-11-16 2016-11-14 2.220 849,240 -24,000 0.37% 1,885,313
2016-11-15 2016-11-11 2.250 873,240 -20,000 0.38% 1,964,790
2016-11-11 2016-11-09 2.250 893,240 -6,000 0.39% 2,009,790
2016-11-03 2016-11-01 2.400 899,240 -50,000 0.39% 2,158,176
2016-11-02 2016-10-31 2.310 949,240 -6,000 0.41% 2,192,744
2016-11-01 2016-10-28 2.310 955,240 -2,000 0.41% 2,206,604
2016-10-31 2016-10-27 2.350 957,240 -4,000 0.42% 2,249,514
2016-10-27 2016-10-25 2.390 961,240 -24,000 0.42% 2,297,364
2016-10-26 2016-10-24 2.370 985,240 -10,000 0.43% 2,335,019
2016-10-24 2016-10-19 2.370 995,240 +14,000 0.43% 2,358,719
2016-10-19 2016-10-17 2.340 981,240 -14,000 0.43% 2,296,102
2016-10-18 2016-10-14 2.380 995,240 -76,000 0.43% 2,368,671
2016-10-17 2016-10-13 2.390 1,071,240 -140,000 0.47% 2,560,264
2016-10-14 2016-10-12 2.490 1,211,240 +80,000 0.53% 3,015,988
2016-10-13 2016-10-11 2.550 1,131,240 +76,000 0.49% 2,884,662
2016-10-12 2016-10-07 2.490 1,055,240 +40,000 0.46% 2,627,548
2016-10-11 2016-10-06 2.470 1,015,240 +104,000 0.44% 2,507,643
2016-10-06 2016-10-04 2.420 911,240 -18,000 0.40% 2,205,201
2016-10-05 2016-10-03 2.550 929,240 +24,000 0.40% 2,369,562
2016-10-04 2016-09-30 2.550 905,240 +73,600 0.39% 2,308,362
2016-10-03 2016-09-29 2.600 831,640 +7,600 0.36% 2,162,264
2016-09-30 2016-09-28 2.230 824,040 -58,000 0.36% 1,837,609
2016-09-27 2016-09-23 2.250 882,040 +10,000 0.38% 1,984,590
2016-09-26 2016-09-22 2.270 872,040 -18,000 0.38% 1,979,531
2016-09-23 2016-09-21 2.250 890,040 -8,000 0.39% 2,002,590
2016-09-22 2016-09-20 2.200 898,040 -40,000 0.39% 1,975,688
2016-09-21 2016-09-19 2.370 938,040 +550,920 0.41% 2,223,155
2016-09-19 2016-09-14 2.110 387,120 -10,000 0.50% 816,823
2016-09-13 2016-09-09 2.280 397,120 +25,200 0.52% 905,434
2016-09-12 2016-09-08 2.310 371,920 +6,000 0.48% 859,135
2016-09-08 2016-09-06 2.180 365,920 +14,000 0.48% 797,706
2016-09-07 2016-09-05 2.140 351,920 +12,000 0.46% 753,109
2016-09-06 2016-09-02 2.140 339,920 +6,000 0.44% 727,429
2016-09-05 2016-09-01 2.170 333,920 +4,400 0.43% 724,606
2016-09-02 2016-08-31 2.170 329,520 -3,200 0.43% 715,058
2016-08-29 2016-08-25 2.370 332,720 +1,200 0.43% 788,546
2016-08-26 2016-08-24 2.360 331,520 -14,000 0.43% 782,387
2016-08-25 2016-08-23 2.380 345,520 -6,000 0.45% 822,338
2016-08-18 2016-08-16 2.480 351,520 +35,200 0.46% 871,770
2016-08-17 2016-08-15 2.417 316,320 +800 0.41% 764,440
2016-08-16 2016-08-12 2.342 315,520 -106,648 0.41% 739,045
2016-08-12 2016-08-10 2.417 422,168 -269 0.41% 1,020,239
2016-08-11 2016-08-09 2.565 422,437 +20,441 0.41% 1,083,713
2016-08-10 2016-08-08 2.788 401,996 -72,621 0.39% 1,120,950
2016-08-09 2016-08-05 2.268 474,617 +12,373 0.46% 1,076,407
2016-08-08 2016-08-04 2.119 462,244 +3,765 0.45% 979,602
2016-08-05 2016-08-03 1.971 458,479 +1,076 0.44% 903,439
2016-08-04 2016-08-01 2.008 457,403 -8,069 0.44% 918,324
2016-08-03 2016-07-29 2.008 465,472 -8,069 0.45% 934,525
2016-08-01 2016-07-28 2.008 473,541 +1,076 0.46% 950,725
2016-07-29 2016-07-27 2.082 472,465 -9,145 0.46% 983,696
2016-07-28 2016-07-26 2.045 481,610 -8,607 0.47% 984,831
2016-07-27 2016-07-25 2.008 490,217 +10,759 0.47% 984,205
2016-07-26 2016-07-22 2.045 479,458 -42,496 0.46% 980,430
2016-07-25 2016-07-21 2.119 521,954 +32,275 0.51% 1,106,141
2016-07-21 2016-07-19 1.971 489,679 -5,379 0.47% 964,919
2016-07-20 2016-07-18 1.971 495,058 -7,531 0.48% 975,518
2016-07-19 2016-07-15 1.896 502,589 +3,228 0.49% 952,986
2016-07-18 2016-07-14 1.933 499,361 +6,993 0.48% 965,431
2016-07-15 2016-07-13 1.896 492,368 -6,455 0.48% 933,605
2016-07-14 2016-07-12 1.933 498,823 +10,758 0.48% 964,391
2016-07-13 2016-07-11 1.933 488,065 -10,221 0.47% 943,592
2016-07-12 2016-07-08 1.933 498,286 +216 0.48% 963,353
2016-07-08 2016-07-06 2.268 498,070 +6,455 0.48% 1,129,597
2016-07-07 2016-07-05 2.305 491,615 -6,993 0.48% 1,133,236
2016-07-06 2016-07-04 2.305 498,608 +8,607 0.48% 1,149,355
2016-07-05 2016-06-30 2.528 490,001 -1,883 0.47% 1,238,823
2016-07-04 2016-06-29 4.090 491,884 +10,758 0.48% 2,011,679
2016-06-30 2016-06-28 4.350 481,126 -2,151 0.47% 2,092,898
2016-06-28 2016-06-24 4.350 483,277 -3,228 0.47% 2,102,255
2016-06-24 2016-06-22 4.536 486,505 -1,076 0.47% 2,206,737
2016-06-23 2016-06-21 4.573 487,581 -4,841 0.47% 2,229,745
2016-06-22 2016-06-20 4.313 492,422 -8,069 0.48% 2,123,728
2016-06-21 2016-06-17 4.238 500,491 +5,379 0.48% 2,121,312
2016-06-17 2016-06-15 4.350 495,112 -8,069 0.48% 2,153,737
2016-06-14 2016-06-10 4.424 503,181 -269 0.49% 2,226,253
2016-06-13 2016-06-08 4.462 503,450 +538 0.49% 2,246,162
2016-06-10 2016-06-07 4.462 502,912 -11,834 0.49% 2,243,761
2016-06-08 2016-06-06 4.462 514,746 -2,152 0.50% 2,296,559
2016-06-02 2016-05-31 4.499 516,898 -13,448 0.50% 2,325,378
2016-06-01 2016-05-30 4.499 530,346 +8,069 0.51% 2,385,877
2016-05-27 2016-05-25 4.610 522,277 +3,765 0.51% 2,407,831
2016-05-23 2016-05-19 4.276 518,512 -1,076 0.50% 2,216,971
2016-05-20 2016-05-18 4.201 519,588 +10,759 0.50% 2,182,936
2016-05-18 2016-05-16 4.350 508,829 +13,448 0.49% 2,213,406
2016-05-16 2016-05-12 4.536 495,381 +2,690 0.48% 2,246,997
2016-05-05 2016-05-03 4.796 492,691 +8,069 0.48% 2,363,022
2016-04-28 2016-04-26 4.833 484,622 -3,766 0.47% 2,342,340
2016-04-25 2016-04-21 4.871 488,388 +2,690 0.47% 2,378,700
2016-04-22 2016-04-20 4.871 485,698 -13,448 0.47% 2,365,598
2016-04-21 2016-04-19 4.945 499,146 +6,455 0.48% 2,468,213
2016-04-20 2016-04-18 4.796 492,691 -6,455 0.48% 2,363,022
2016-04-19 2016-04-15 4.945 499,146 +5,379 0.48% 2,468,213
2016-04-18 2016-04-14 5.094 493,767 -10,221 0.48% 2,515,047
2016-04-15 2016-04-13 4.796 503,988 -6,993 0.49% 2,417,204
2016-04-14 2016-04-12 4.685 510,981 -6,993 0.49% 2,393,749
2016-04-12 2016-04-08 4.796 517,974 -13,986 0.50% 2,484,283
2016-04-11 2016-04-07 4.945 531,960 -2,690 0.52% 2,630,474
2016-04-08 2016-04-06 5.019 534,650 +6,456 0.52% 2,683,532
2016-04-07 2016-04-05 5.019 528,194 +9,144 0.51% 2,651,128
2016-04-06 2016-04-01 5.168 519,050 +323 0.50% 2,682,424
2016-04-05 2016-03-31 5.094 518,727 +11,835 0.50% 2,642,183
2016-03-31 2016-03-29 4.833 506,892 -1,614 0.49% 2,449,978
2016-03-30 2016-03-24 5.019 508,506 +14,524 0.49% 2,552,309
2016-03-29 2016-03-23 5.205 493,982 +2,690 0.48% 2,571,240
2016-03-24 2016-03-22 5.354 491,292 -15,062 0.48% 2,630,302
2016-03-23 2016-03-21 5.465 506,354 +2,689 0.49% 2,767,419
2016-03-22 2016-03-18 5.354 503,665 -16,138 0.49% 2,696,545
2016-03-21 2016-03-17 5.428 519,803 +10,759 0.50% 2,821,597
2016-03-18 2016-03-16 5.503 509,044 -13,986 0.49% 2,801,047
2016-03-17 2016-03-15 5.428 523,030 +40,882 0.51% 2,839,114
2016-03-16 2016-03-14 5.726 482,148 -19,903 0.47% 2,760,606
2016-03-15 2016-03-11 5.131 502,051 -16,138 0.49% 2,575,908
2016-03-14 2016-03-10 5.131 518,189 +9,683 0.50% 2,658,708
2016-03-11 2016-03-09 5.019 508,506 +15,062 0.49% 2,552,309
2016-03-10 2016-03-08 5.056 493,444 -5,379 0.48% 2,495,055
2016-03-09 2016-03-07 5.168 498,823 -12,911 0.48% 2,577,892
2016-03-08 2016-03-04 4.945 511,734 +13,986 0.50% 2,530,459
2016-03-07 2016-03-03 4.759 497,748 -5,379 0.48% 2,368,770
2016-03-04 2016-03-02 4.796 503,127 +6,455 0.49% 2,413,074
2016-03-03 2016-03-01 4.722 496,672 -3,227 0.48% 2,345,183
2016-03-02 2016-02-29 4.499 499,899 -2,690 0.48% 2,248,905
2016-03-01 2016-02-26 4.610 502,589 +16,138 0.49% 2,317,064
2016-02-29 2016-02-25 4.499 486,451 +14,524 0.47% 2,188,406
2016-02-26 2016-02-24 4.610 471,927 +30,662 0.46% 2,175,704
2016-02-25 2016-02-23 4.722 441,265 +2,690 0.43% 2,083,563
2016-02-24 2016-02-22 4.685 438,575 +8,069 0.42% 2,054,555
2016-02-23 2016-02-19 4.685 430,506 +8,607 0.42% 2,016,755
2016-02-22 2016-02-18 4.796 421,899 -2,152 0.41% 2,023,493
2016-02-18 2016-02-16 4.982 424,051 +9,145 0.41% 2,112,644
2016-01-29 2016-01-27 4.201 414,906 +5,379 0.40% 1,743,137
2016-01-28 2016-01-26 4.350 409,527 -17,752 0.40% 1,781,442
2016-01-27 2016-01-25 4.647 427,279 +2,152 0.41% 1,985,752
2016-01-25 2016-01-21 4.685 425,127 -6,455 0.41% 1,991,556
2016-01-22 2016-01-20 5.019 431,582 -1,076 0.42% 2,166,210
2016-01-20 2016-01-18 5.317 432,658 -1,076 0.42% 2,300,298
2016-01-19 2016-01-15 5.242 433,734 -9,145 0.42% 2,273,767
2016-01-18 2016-01-14 5.279 442,879 +8,607 0.43% 2,338,174
2016-01-15 2016-01-13 5.391 434,272 +3,766 0.42% 2,341,171
2016-01-14 2016-01-12 5.391 430,506 -538 0.42% 2,320,869
2016-01-13 2016-01-11 5.242 431,044 -9,145 0.42% 2,259,665
2016-01-12 2016-01-08 5.503 440,189 +1,614 0.43% 2,422,168
2016-01-11 2016-01-07 5.503 438,575 -9,683 0.42% 2,413,287
2016-01-08 2016-01-06 5.874 448,258 +53,955 0.43% 2,633,228
2016-01-07 2016-01-05 5.391 394,303 +1,075 0.38% 2,125,698
2016-01-06 2016-01-04 5.428 393,228 -8,069 0.38% 2,134,522
2016-01-05 2015-12-31 5.540 401,297 +5,380 0.39% 2,223,082
2016-01-04 2015-12-29 5.577 395,917 -6,993 0.38% 2,207,999
2015-12-30 2015-12-28 5.540 402,910 -3,766 0.39% 2,232,018
2015-12-29 2015-12-24 5.688 406,676 -4,303 0.39% 2,313,361
2015-12-28 2015-12-22 5.317 410,979 +11,027 0.40% 2,185,038
2015-12-23 2015-12-21 5.651 399,952 +3,443 0.39% 2,260,242
2015-12-21 2015-12-17 5.651 396,509 +227,868 0.38% 2,240,784
2015-12-18 2015-12-16 5.726 168,641 -207,427 0.65% 965,578
2015-12-17 2015-12-15 5.688 376,068 -225,608 1.46% 2,139,248
2015-12-16 2015-12-14 6.209 601,676 +12,910 2.33% 3,735,791
2015-12-15 2015-12-11 6.655 588,766 +66,489 2.28% 3,918,313
2015-12-14 2015-12-10 6.878 522,277 +45,186 2.02% 3,592,328
2015-12-11 2015-12-09 6.469 477,091 +19,903 1.85% 3,086,412
2015-12-10 2015-12-08 6.395 457,188 +112,751 1.77% 2,923,659
2015-12-09 2015-12-07 6.506 344,437 +78,968 1.33% 2,241,048
2015-12-08 2015-12-04 6.581 265,469 +86,284 1.03% 1,746,990
2015-12-07 2015-12-03 7.101 179,185 +32,168 0.69% 1,272,443
2015-12-04 2015-12-02 6.953 147,017 +7,101 0.57% 1,022,145
2015-12-03 2015-12-01 6.432 139,916 -14,524 0.54% 899,947
2015-12-02 2015-11-30 6.283 154,440 +10,436 0.60% 970,398
2015-12-01 2015-11-27 6.023 144,004 +1,022 0.56% 867,347
2015-11-30 2015-11-26 5.986 142,982 -3,228 0.55% 855,876
2015-11-27 2015-11-25 6.135 146,210 -807 0.57% 896,942
2015-11-26 2015-11-24 6.135 147,017 +1,345 0.57% 901,893
2015-11-23 2015-11-19 6.135 145,672 +2,959 0.56% 893,642
2015-11-19 2015-11-17 6.283 142,713 -1,291 0.55% 896,713
2015-11-18 2015-11-16 6.097 144,004 +19,903 0.56% 878,055
2015-11-17 2015-11-13 5.874 124,101 -8,822 0.48% 729,014
2015-11-16 2015-11-12 5.842 132,923 -6,249 0.51% 776,547
2015-11-13 2015-11-11 5.810 139,172 +15,677 0.47% 808,562
2015-11-12 2015-11-10 7.359 123,495 -30,176 0.42% 908,810
2015-11-11 2015-11-09 7.714 153,671 +8,861 0.52% 1,185,438
2015-11-10 2015-11-06 7.908 144,810 -14,128 0.49% 1,145,127
2015-11-09 2015-11-05 8.392 158,938 -8,489 0.53% 1,333,798
2015-11-06 2015-11-04 8.231 167,427 +2,168 0.56% 1,378,018
2015-11-05 2015-11-03 8.231 165,259 +3,223 0.56% 1,360,174
2015-11-04 2015-11-02 8.715 162,036 -5,267 0.54% 1,412,096
2015-11-03 2015-10-30 8.037 167,303 +7,002 0.56% 1,344,597
2015-11-02 2015-10-29 7.940 160,301 -124 0.54% 1,272,801
2015-10-30 2015-10-28 7.972 160,425 +4,089 0.54% 1,278,963
2015-10-29 2015-10-27 7.650 156,336 +14,252 0.53% 1,195,904
2015-10-28 2015-10-26 7.779 142,084 -7,993 0.48% 1,105,227
2015-10-26 2015-10-22 8.037 150,077 +1,549 0.50% 1,206,153
2015-10-20 2015-10-16 8.069 148,528 +32,593 0.50% 1,198,498
2015-10-19 2015-10-15 8.037 115,935 -620 0.39% 931,758
2015-10-16 2015-10-14 7.779 116,555 +248 0.39% 906,645
2015-10-15 2015-10-13 8.392 116,307 -248 0.39% 976,042
2015-10-14 2015-10-12 8.231 116,555 -1,053 0.39% 959,313
2015-10-13 2015-10-09 8.715 117,608 -7,808 0.40% 1,024,919
2015-10-12 2015-10-08 8.876 125,416 -29,433 0.42% 1,113,204
2015-10-08 2015-10-06 8.069 154,849 +17,041 0.52% 1,249,504
2015-10-07 2015-10-05 7.940 137,808 +12,083 0.46% 1,094,205
2015-10-02 2015-09-29 7.650 125,725 -1,240 0.42% 961,743
2015-09-30 2015-09-25 7.746 126,965 +14,190 0.43% 983,523
2015-09-22 2015-09-18 7.424 112,775 -310 0.38% 837,201
2015-09-21 2015-09-17 7.553 113,085 +6,197 0.38% 854,102
2015-09-18 2015-09-16 7.359 106,888 +6,196 0.36% 786,598
2015-09-17 2015-09-15 7.424 100,692 +4,028 0.34% 747,501
2015-09-16 2015-09-14 7.908 96,664 -930 0.33% 764,399
2015-09-11 2015-09-09 8.069 97,594 -929 0.33% 787,503
2015-09-10 2015-09-08 8.037 98,523 +1,549 0.33% 791,819
2015-09-09 2015-09-07 7.714 96,974 -620 0.33% 748,070
2015-09-04 2015-09-01 7.972 97,594 -1,053 0.33% 778,053
2015-09-02 2015-08-31 8.553 98,647 +3,718 0.33% 843,760
2015-08-27 2015-08-25 8.231 94,929 -3,098 0.32% 781,319
2015-08-26 2015-08-24 8.553 98,027 -434 0.33% 838,457
2015-08-25 2015-08-21 9.522 98,461 -620 0.33% 937,509
2015-08-24 2015-08-20 9.683 99,081 +620 0.33% 959,402
2015-08-21 2015-08-19 9.844 98,461 +5,081 0.33% 969,289
2015-08-20 2015-08-18 9.522 93,380 -30,486 0.31% 889,129
2015-08-19 2015-08-17 11.620 123,866 +7,993 0.42% 1,439,275
2015-08-17 2015-08-13 15.170 115,873 +929 0.39% 1,757,799
2015-08-14 2015-08-12 15.331 114,944 -929 0.39% 1,762,256
2015-08-03 2015-07-30 15.493 115,873 -3,098 0.39% 1,795,199
2015-07-29 2015-07-27 15.170 118,971 +3,098 0.40% 1,804,796
2015-07-24 2015-07-22 17.107 115,873 -1,363 0.39% 1,982,199
2015-07-23 2015-07-21 16.784 117,236 +2,912 0.39% 1,967,675
2015-07-21 2015-07-17 16.784 114,324 -620 0.38% 1,918,801
2015-07-17 2015-07-15 15.977 114,944 -1,239 0.39% 1,836,456
2015-07-16 2015-07-14 16.461 116,183 -310 0.39% 1,912,502
2015-07-13 2015-07-09 15.654 116,493 -4,957 0.39% 1,823,605
2015-07-10 2015-07-08 12.911 121,450 -3,408 0.41% 1,568,002
2015-07-09 2015-07-07 14.363 124,858 -2,478 0.42% 1,793,352
2015-07-08 2015-07-06 15.170 127,336 +929 0.43% 1,931,693
2015-07-07 2015-07-03 17.429 126,407 +5,329 0.43% 2,203,200
2015-07-06 2015-07-02 18.398 121,078 -620 0.41% 2,227,559
2015-07-03 2015-06-30 19.366 121,698 -2,726 0.41% 2,356,806
2015-07-02 2015-06-29 19.689 124,424 -620 0.42% 2,449,757
2015-06-30 2015-06-26 20.334 125,044 +62 0.42% 2,542,685
2015-06-29 2015-06-25 20.980 124,982 -3,470 0.42% 2,622,104
2015-06-26 2015-06-24 21.625 128,452 +2,169 0.43% 2,777,824
2015-06-25 2015-06-23 21.303 126,283 +1,549 0.42% 2,690,159
2015-06-24 2015-06-22 21.625 124,734 +620 0.42% 2,697,421
2015-06-23 2015-06-19 21.625 124,114 -62 0.42% 2,684,013
2015-06-22 2015-06-18 21.625 124,176 +1,549 0.42% 2,685,354
2015-06-19 2015-06-17 21.303 122,627 +2,478 0.41% 2,612,276
2015-06-18 2015-06-16 21.948 120,149 -495 0.40% 2,637,049
2015-06-16 2015-06-12 21.303 120,644 -682 0.41% 2,570,033
2015-06-15 2015-06-11 21.625 121,326 +2,727 0.44% 2,623,722
2015-06-12 2015-06-10 20.657 118,599 +6,196 0.43% 2,449,910
2015-06-11 2015-06-09 21.948 112,403 -19,953 0.41% 2,467,038
2015-06-10 2015-06-08 24.208 132,356 +620 0.48% 3,204,011
2015-06-09 2015-06-05 24.530 131,736 +1,053 0.48% 3,231,522
2015-06-08 2015-06-04 25.499 130,683 +19,767 0.48% 3,332,232
2015-06-05 2015-06-03 22.594 110,916 -4,337 0.40% 2,506,002
2015-06-03 2015-06-01 22.594 115,253 -6,507 0.42% 2,603,990
2015-06-02 2015-05-29 22.594 121,760 -309 0.44% 2,751,007
2015-06-01 2015-05-28 22.916 122,069 -1,983 0.45% 2,797,389
2015-05-29 2015-05-27 22.594 124,052 -10,348 0.45% 2,802,792
2015-05-28 2015-05-26 22.594 134,400 +3,594 0.49% 3,036,592
2015-05-27 2015-05-22 21.303 130,806 +4,089 0.48% 2,786,511
2015-05-26 2015-05-21 21.948 126,717 -10,100 0.46% 2,781,204
2015-05-22 2015-05-20 22.916 136,817 -29,495 0.50% 3,135,361
2015-05-21 2015-05-19 20.334 166,312 -22,307 0.61% 3,381,841
2015-05-20 2015-05-18 19.043 188,619 -13,694 0.69% 3,591,919
2015-05-18 2015-05-14 20.012 202,313 -3,346 0.74% 4,048,597
2015-05-14 2015-05-12 18.720 205,659 -3,098 0.75% 3,850,036
2015-05-13 2015-05-11 19.043 208,757 +6,692 0.76% 3,975,412
2015-05-12 2015-05-08 18.720 202,065 +1,549 0.74% 3,782,755
2015-05-11 2015-05-07 18.720 200,516 +3,098 0.73% 3,753,757
2015-05-08 2015-05-06 19.689 197,418 -1,487 0.72% 3,886,921
2015-05-07 2015-05-05 20.012 198,905 -11,154 0.73% 3,980,398
2015-05-06 2015-05-04 20.334 210,059 +7,994 0.77% 4,271,407
2015-05-05 2015-04-30 19.689 202,065 +1,921 0.74% 3,978,414
2015-05-04 2015-04-29 19.043 200,144 +8,365 0.73% 3,811,393
2015-04-29 2015-04-27 19.366 191,779 -1,735 0.70% 3,713,996
2015-04-28 2015-04-24 19.689 193,514 +15,181 0.71% 3,810,056
2015-04-27 2015-04-23 19.366 178,333 -6,630 0.65% 3,453,600
2015-04-24 2015-04-22 18.720 184,963 +867 0.67% 3,462,597
2015-04-23 2015-04-21 18.720 184,096 +1,240 0.67% 3,446,366
2015-04-22 2015-04-20 18.720 182,856 +2,788 0.67% 3,423,153
2015-04-21 2015-04-17 20.012 180,068 -2,045 0.66% 3,603,440
2015-04-20 2015-04-16 18.398 182,113 -1,549 0.66% 3,350,464
2015-04-17 2015-04-15 19.043 183,662 -620 0.67% 3,497,522
2015-04-16 2015-04-14 19.689 184,282 -4,151 0.74% 3,628,289
2015-04-15 2015-04-13 20.012 188,433 -13,075 0.75% 3,770,837
2015-04-14 2015-04-10 19.043 201,508 -19,890 0.80% 3,837,368
2015-04-13 2015-04-09 17.429 221,398 +9,295 0.88% 3,858,838
2015-04-10 2015-04-08 18.075 212,103 +4,647 0.85% 3,833,751
2015-04-09 2015-04-02 17.752 207,456 -868 0.83% 3,682,797
2015-04-08 2015-04-01 17.752 208,324 -1,363 0.83% 3,698,206
2015-04-02 2015-03-31 18.398 209,687 +9,852 0.84% 3,857,762
2015-03-31 2015-03-27 19.366 199,835 +1,859 0.81% 3,870,008
2015-03-27 2015-03-25 20.012 197,976 +620 0.80% 3,961,807
2015-03-26 2015-03-24 20.012 197,356 -434 0.80% 3,949,400
2015-03-24 2015-03-20 20.980 197,790 +682 0.80% 4,149,605
2015-03-20 2015-03-18 21.303 197,108 -930 0.79% 4,198,917
2015-03-19 2015-03-17 21.948 198,038 +11,154 0.81% 4,346,569
2015-03-18 2015-03-16 22.916 186,884 -10,658 0.77% 4,282,719
2015-03-17 2015-03-13 21.303 197,542 -9,790 0.81% 4,208,162
2015-03-16 2015-03-12 20.012 207,332 +2,850 0.86% 4,149,035
2015-03-13 2015-03-11 20.012 204,482 +6,135 0.85% 4,092,002
2015-03-12 2015-03-10 19.366 198,347 -310 0.83% 3,841,192
2015-03-11 2015-03-09 20.012 198,657 -5,391 0.83% 3,975,435
2015-03-10 2015-03-06 18.720 204,048 -930 0.87% 3,819,877
2015-03-09 2015-03-05 18.398 204,978 +310 0.87% 3,771,127
2015-03-02 2015-02-26 18.075 204,668 +4,400 0.87% 3,699,364
2015-02-27 2015-02-25 18.720 200,268 -1,611 0.85% 3,749,114
2015-02-26 2015-02-24 18.720 201,879 -558 0.86% 3,779,273
2015-02-24 2015-02-18 18.720 202,437 +3,408 0.86% 3,789,719
2015-02-23 2015-02-16 18.398 199,029 +1,859 0.84% 3,661,679
2015-02-17 2015-02-13 18.720 197,170 +5,948 0.84% 3,691,118
2015-02-13 2015-02-11 18.398 191,222 +930 0.81% 3,518,048
2015-02-12 2015-02-10 18.398 190,292 +1,859 0.81% 3,500,938
2015-02-11 2015-02-09 18.720 188,433 -806 0.80% 3,527,557
2015-02-10 2015-02-06 19.689 189,239 -310 0.80% 3,725,886
2015-02-09 2015-02-05 20.334 189,549 -4,213 0.80% 3,854,350
2015-02-06 2015-02-04 20.657 193,762 -17,412 0.82% 4,002,558
2015-02-05 2015-02-03 18.398 211,174 -4,338 0.90% 3,885,120
2015-02-04 2015-02-02 17.429 215,512 -9,914 0.91% 3,756,248
2015-02-03 2015-01-30 17.107 225,426 +19,643 0.96% 3,856,284
2015-02-02 2015-01-29 17.429 205,783 +5,267 0.87% 3,586,678
2015-01-30 2015-01-28 17.752 200,516 +1,797 0.85% 3,559,597
2015-01-28 2015-01-26 18.720 198,719 +2,169 0.84% 3,720,116
2015-01-27 2015-01-23 19.043 196,550 +619 0.83% 3,742,951
2015-01-23 2015-01-21 18.720 195,931 -1,859 0.83% 3,667,923
2015-01-22 2015-01-20 18.720 197,790 -2,788 0.84% 3,702,725
2015-01-21 2015-01-19 18.075 200,578 +2,664 0.85% 3,625,437
2015-01-20 2015-01-16 19.043 197,914 +434 0.84% 3,768,926
2015-01-19 2015-01-15 19.689 197,480 -1,301 0.84% 3,888,141
2015-01-16 2015-01-14 20.012 198,781 -620 0.84% 3,977,916
2015-01-15 2015-01-13 20.012 199,401 +2,293 0.85% 3,990,324
2015-01-14 2015-01-12 20.012 197,108 +2,788 0.84% 3,944,437
2015-01-13 2015-01-09 20.012 194,320 +1,921 0.82% 3,888,645
2015-01-12 2015-01-08 20.657 192,399 +620 0.82% 3,974,403
2015-01-09 2015-01-07 20.657 191,779 -3,222 0.81% 3,961,595
2015-01-07 2015-01-05 20.334 195,001 +433 0.83% 3,965,213
2015-01-06 2015-01-02 21.303 194,568 +2,417 0.83% 4,144,808
2015-01-05 2014-12-31 20.657 192,151 +3,408 0.82% 3,969,280
2015-01-02 2014-12-29 20.012 188,743 -6,196 0.80% 3,777,040
2014-12-30 2014-12-24 20.012 194,939 -10,286 0.83% 3,901,032
2014-12-29 2014-12-22 19.689 205,225 -11,464 0.87% 4,040,631
2014-12-23 2014-12-19 20.012 216,689 +6,259 0.92% 4,336,283
2014-12-22 2014-12-18 20.657 210,430 +7,621 0.89% 4,346,871
2014-12-19 2014-12-17 21.625 202,809 -1,797 0.86% 4,385,823
2014-12-18 2014-12-16 22.271 204,606 +4,524 0.87% 4,556,764
2014-12-17 2014-12-15 21.948 200,082 -3,161 0.85% 4,391,431
2014-12-16 2014-12-12 22.916 203,243 -1,115 0.86% 4,657,609
2014-12-15 2014-12-11 24.208 204,358 +97,160 0.87% 4,947,001
2014-12-12 2014-12-10 26.467 107,198 +7,064 0.45% 2,837,198
2014-12-11 2014-12-09 26.467 100,134 -25,040 0.42% 2,650,236
2014-12-10 2014-12-08 27.648 125,174 +3,386 0.39% 3,460,867
2014-12-09 2014-12-05 28.594 121,788 -6,940 0.38% 3,482,369
2014-12-08 2014-12-04 28.830 128,728 +254 0.40% 3,711,229
2014-12-05 2014-12-03 27.885 128,474 -593 0.40% 3,582,467
2014-12-04 2014-12-02 28.121 129,067 -2,031 0.40% 3,629,503
2014-12-03 2014-12-01 27.885 131,098 +1,100 0.41% 3,655,636
2014-12-02 2014-11-28 28.357 129,998 +13,372 0.40% 3,686,403
2014-12-01 2014-11-27 28.830 116,626 -846 0.36% 3,362,328
2014-11-28 2014-11-26 28.830 117,472 +2,539 0.36% 3,386,719
2014-11-27 2014-11-25 28.594 114,933 +1,523 0.36% 3,286,359
2014-11-26 2014-11-24 28.594 113,410 +4,994 0.35% 3,242,811
2014-11-25 2014-11-21 28.594 108,416 +1,862 0.34% 3,100,014
2014-11-24 2014-11-20 29.539 106,554 -6,432 0.33% 3,147,492
2014-11-21 2014-11-19 27.885 112,986 +1,184 0.35% 3,150,588
2014-11-20 2014-11-18 28.121 111,802 +762 0.35% 3,143,992
2014-11-19 2014-11-17 27.885 111,040 +593 0.34% 3,096,324
2014-11-12 2014-11-10 27.885 110,447 +1,269 0.34% 3,079,788
2014-11-07 2014-11-05 27.885 109,178 +423 0.34% 3,044,402
2014-11-06 2014-11-04 28.357 108,755 +1,354 0.34% 3,084,007
2014-11-04 2014-10-31 27.648 107,401 -2,539 0.33% 2,969,471
2014-11-03 2014-10-30 28.594 109,940 -423 0.34% 3,143,591
2014-10-31 2014-10-29 26.703 110,363 +931 0.34% 2,947,046
2014-10-30 2014-10-28 26.467 109,432 +508 0.34% 2,896,325
2014-10-29 2014-10-27 26.467 108,924 +846 0.34% 2,882,880
2014-10-27 2014-10-23 26.703 108,078 +424 0.34% 2,886,029
2014-10-23 2014-10-21 26.231 107,654 -1,101 0.33% 2,823,827
2014-10-17 2014-10-15 27.176 108,755 -1,185 0.34% 2,955,507
2014-10-16 2014-10-14 27.176 109,940 -338 0.34% 2,987,710
2014-10-15 2014-10-13 26.703 110,278 -1,693 0.34% 2,944,776
2014-10-14 2014-10-10 27.176 111,971 +2,116 0.35% 3,042,904
2014-10-13 2014-10-09 27.412 109,855 +846 0.34% 3,011,360
2014-10-10 2014-10-08 27.176 109,009 -1,692 0.34% 2,962,410
2014-10-09 2014-10-07 26.940 110,701 -1,270 0.34% 2,982,231
2014-10-08 2014-10-06 27.176 111,971 +931 0.35% 3,042,904
2014-10-07 2014-10-03 26.703 111,040 +1,185 0.34% 2,965,124
2014-10-06 2014-09-30 26.467 109,855 -423 0.34% 2,907,520
2014-10-03 2014-09-29 26.940 110,278 -4,401 0.34% 2,970,836
2014-09-29 2014-09-25 28.594 114,679 +1,354 0.36% 3,279,096
2014-09-26 2014-09-24 29.303 113,325 +1,947 0.35% 3,320,721
2014-09-24 2014-09-22 29.066 111,378 -424 0.35% 3,237,348
2014-09-22 2014-09-18 30.012 111,802 -1,777 0.35% 3,355,353
2014-09-19 2014-09-17 30.012 113,579 +1,270 0.35% 3,408,684
2014-09-18 2014-09-16 28.121 112,309 -2,963 0.35% 3,158,250
2014-09-17 2014-09-15 28.121 115,272 -1,608 0.36% 3,241,572
2014-09-16 2014-09-12 28.594 116,880 -338 0.36% 3,342,031
2014-09-15 2014-09-11 28.830 117,218 -4,570 0.36% 3,379,396
2014-09-12 2014-09-10 29.066 121,788 +2,708 0.38% 3,539,929
2014-09-11 2014-09-08 29.303 119,080 -3,216 0.37% 3,489,357
2014-09-10 2014-09-05 28.830 122,296 -2,962 0.38% 3,525,795
2014-09-08 2014-09-04 28.594 125,258 -6,856 0.39% 3,581,589
2014-09-05 2014-09-03 28.830 132,114 -1,946 0.41% 3,808,848
2014-09-04 2014-09-02 29.066 134,060 -6,094 0.42% 3,896,631
2014-09-03 2014-09-01 28.357 140,154 -3,301 0.44% 3,974,401
2014-09-02 2014-08-29 28.357 143,455 +1,608 0.45% 4,068,009
2014-09-01 2014-08-28 28.357 141,847 -3,639 0.44% 4,022,410
2014-08-29 2014-08-27 28.121 145,486 +423 0.45% 4,091,222
2014-08-28 2014-08-26 27.648 145,063 +7,871 0.45% 4,010,767
2014-08-27 2014-08-25 27.885 137,192 +11,426 0.43% 3,825,566
2014-08-26 2014-08-22 27.412 125,766 +762 0.39% 3,447,515
2014-08-25 2014-08-21 26.940 125,004 +592 0.39% 3,367,547
2014-08-22 2014-08-20 26.940 124,412 -1,608 0.39% 3,351,599
2014-08-21 2014-08-19 26.940 126,020 -169 0.39% 3,394,918
2014-08-20 2014-08-18 26.940 126,189 +3,385 0.39% 3,399,470
2014-08-19 2014-08-15 27.176 122,804 +9,394 0.38% 3,337,300
2014-08-18 2014-08-14 27.885 113,410 -846 0.35% 3,162,411
2014-08-15 2014-08-13 27.648 114,256 +846 0.36% 3,159,001
2014-08-14 2014-08-12 27.648 113,410 -846 0.35% 3,135,611
2014-08-13 2014-08-11 27.885 114,256 -423 0.36% 3,186,001
2014-08-12 2014-08-08 28.121 114,679 -3,047 0.36% 3,224,897
2014-08-11 2014-08-07 27.885 117,726 +6,178 0.37% 3,282,761
2014-08-08 2014-08-06 27.176 111,548 +2,455 0.35% 3,031,409
2014-08-07 2014-08-05 27.176 109,093 -2,370 0.34% 2,964,692
2014-08-06 2014-08-04 27.412 111,463 +4,232 0.35% 3,055,439
2014-08-05 2014-08-01 26.940 107,231 -931 0.33% 2,888,751
2014-08-04 2014-07-31 26.940 108,162 +169 0.34% 2,913,832
2014-08-01 2014-07-30 27.412 107,993 +846 0.34% 2,960,319
2014-07-31 2014-07-29 27.412 107,147 +2,285 0.33% 2,937,128
2014-07-30 2014-07-28 27.176 104,862 +4,232 0.33% 2,849,712
2014-07-29 2014-07-25 26.467 100,630 +14,896 0.31% 2,663,363
2014-07-28 2014-07-24 26.467 85,734 +1,185 0.27% 2,269,113
2014-07-25 2014-07-23 26.231 84,549 +2,369 0.26% 2,217,769
2014-07-24 2014-07-22 27.412 82,180 -13,287 0.26% 2,252,730
2014-07-23 2014-07-21 26.703 95,467 +10,664 0.30% 2,549,275
2014-07-22 2014-07-18 25.285 84,803 -423 0.26% 2,144,272
2014-07-18 2014-07-16 25.049 85,226 +846 0.27% 2,134,828
2014-07-17 2014-07-15 25.049 84,380 -85 0.26% 2,113,637
2014-07-16 2014-07-14 25.285 84,465 -9,310 0.26% 2,135,726
2014-07-15 2014-07-11 24.576 93,775 +10,580 0.29% 2,304,652
2014-07-14 2014-07-10 24.576 83,195 +3,808 0.26% 2,044,634
2014-07-10 2014-07-08 25.049 79,387 +423 0.25% 1,988,567
2014-07-07 2014-07-03 24.813 78,964 +6,263 0.25% 1,959,311
2014-07-04 2014-07-02 25.522 72,701 -5,078 0.23% 1,855,449
2014-06-30 2014-06-26 25.758 77,779 -7,194 0.24% 2,003,428
2014-06-27 2014-06-25 24.813 84,973 +85 0.27% 2,108,411
2014-06-26 2014-06-24 24.576 84,888 +9,648 0.27% 2,086,241
2014-06-25 2014-06-23 25.049 75,240 -8,125 0.24% 1,884,688
2014-06-24 2014-06-20 25.522 83,365 +7,279 0.26% 2,127,612
2014-06-23 2014-06-19 25.758 76,086 +9,310 0.24% 1,959,820
2014-06-20 2014-06-18 25.994 66,776 -2,370 0.21% 1,735,793
2014-06-19 2014-06-17 27.176 69,146 +12,187 0.22% 1,879,100
2014-06-10 2014-06-06 24.104 56,959 +423 0.18% 1,372,927
2014-06-04 2014-05-30 23.867 56,536 -423 0.18% 1,349,371
2014-05-30 2014-05-28 24.340 56,959 -423 0.18% 1,386,387
2014-05-29 2014-05-27 24.340 57,382 -846 0.18% 1,396,683
2014-05-27 2014-05-23 24.340 58,228 +338 0.18% 1,417,275
2014-05-26 2014-05-22 24.104 57,890 +85 0.18% 1,395,368
2014-05-22 2014-05-20 23.395 57,805 +254 0.18% 1,352,339
2014-05-14 2014-05-12 21.977 57,551 -593 0.18% 1,264,797
2014-04-04 2014-04-02 24.340 58,144 +85 0.18% 1,415,230
2014-03-26 2014-03-24 24.340 58,059 +85 0.18% 1,413,161
2014-03-18 2014-03-14 24.813 57,974 -254 0.18% 1,438,492
2014-03-06 2014-03-04 25.522 58,228 -1,270 0.18% 1,486,074
2014-03-05 2014-03-03 25.522 59,498 +85 0.19% 1,518,487
2014-02-27 2014-02-25 25.285 59,413 +338 0.19% 1,502,278
2014-02-26 2014-02-24 25.049 59,075 +424 0.19% 1,479,771
2014-02-24 2014-02-20 25.049 58,651 +338 0.18% 1,469,150
2014-02-11 2014-02-07 24.104 58,313 +1,270 0.18% 1,405,564
2014-02-04 2014-01-28 23.631 57,043 -1,862 0.18% 1,347,992
2014-01-27 2014-01-23 24.104 58,905 +677 0.18% 1,419,833
2014-01-24 2014-01-22 25.049 58,228 +84 0.18% 1,458,555
2014-01-23 2014-01-21 25.049 58,144 +593 0.18% 1,456,450
2014-01-22 2014-01-20 25.522 57,551 -423 0.18% 1,468,796
2014-01-20 2014-01-16 25.049 57,974 +761 0.18% 1,452,192
2014-01-17 2014-01-15 24.576 57,213 -507 0.18% 1,406,090
2014-01-13 2014-01-09 26.703 57,720 -1,693 0.18% 1,541,309
2014-01-09 2014-01-07 27.176 59,413 -85 0.19% 1,614,597
2014-01-08 2014-01-06 27.412 59,498 +423 0.19% 1,630,967
2014-01-07 2014-01-03 27.648 59,075 -1,692 0.19% 1,633,332
2014-01-06 2014-01-02 27.885 60,767 -2,116 0.19% 1,694,473
2013-12-27 2013-12-20 27.176 62,883 -2,116 0.20% 1,708,898
2013-12-16 2013-12-12 27.885 64,999 +1,693 0.20% 1,812,482
2013-12-13 2013-12-11 28.357 63,306 +846 0.20% 1,795,193
2013-12-11 2013-12-09 28.594 62,460 -931 0.20% 1,785,962
2013-12-10 2013-12-06 28.594 63,391 -2,454 0.20% 1,812,583
2013-12-09 2013-12-05 25.522 65,845 +423 0.21% 1,680,473
2013-12-06 2013-12-04 24.576 65,422 -423 0.21% 1,607,837
2013-12-05 2013-12-03 24.340 65,845 -762 0.21% 1,602,673
2013-12-04 2013-12-02 24.340 66,607 -2,116 0.21% 1,621,220
2013-12-03 2013-11-29 24.104 68,723 +3,216 0.22% 1,656,484
2013-11-27 2013-11-25 24.340 65,507 +339 0.21% 1,594,446
2013-11-26 2013-11-22 22.922 65,168 -2,878 0.20% 1,493,795
2013-11-25 2013-11-21 22.922 68,046 +508 0.21% 1,559,765
2013-11-22 2013-11-20 23.631 67,538 -1,523 0.21% 1,596,001
2013-11-21 2013-11-19 24.104 69,061 -2,370 0.22% 1,664,631
2013-11-20 2013-11-18 24.104 71,431 +7,955 0.22% 1,721,757
2013-11-15 2013-11-13 23.631 63,476 -846 0.20% 1,500,011
2013-11-13 2013-11-11 23.631 64,322 +4,909 0.20% 1,520,003
2013-11-08 2013-11-06 23.159 59,413 -423 0.19% 1,375,918
2013-11-07 2013-11-05 22.450 59,836 -1,439 0.19% 1,343,294
2013-11-06 2013-11-04 21.268 61,275 -677 0.19% 1,303,199
2013-10-23 2013-10-21 19.850 61,952 -931 0.19% 1,229,758
2013-10-11 2013-10-09 20.559 62,883 -423 0.20% 1,292,818
2013-10-09 2013-10-07 21.977 63,306 -1,101 0.20% 1,391,274
2013-10-07 2013-10-03 19.141 64,407 -169 0.20% 1,232,829
2013-09-19 2013-09-17 19.259 64,576 -1,188 0.20% 1,243,694
2013-08-30 2013-08-28 18.563 65,764 -259 0.20% 1,220,795
2013-08-22 2013-08-20 17.635 66,023 -1,551 0.20% 1,164,322
2013-08-15 2013-08-12 17.867 67,574 -431 0.21% 1,207,354
2013-08-08 2013-08-06 19.027 68,005 -862 0.21% 1,293,955
2013-08-07 2013-08-05 19.259 68,867 +1,120 0.21% 1,326,336
2013-08-06 2013-08-02 18.099 67,747 +2,931 0.21% 1,226,166
2013-07-22 2013-07-18 17.403 64,816 -431 0.20% 1,127,997
2013-07-05 2013-07-03 16.011 65,247 +517 0.20% 1,044,658
2013-06-28 2013-06-26 16.243 64,730 -431 0.20% 1,051,400
2013-06-27 2013-06-25 15.547 65,161 -5,085 0.20% 1,013,041
2013-06-26 2013-06-24 15.547 70,246 +431 0.22% 1,092,096
2013-06-24 2013-06-20 16.243 69,815 -431 0.22% 1,133,995
2013-06-21 2013-06-19 16.243 70,246 +172 0.22% 1,140,996
2013-06-20 2013-06-18 16.243 70,074 -3,017 0.22% 1,138,202
2013-06-17 2013-06-13 16.011 73,091 -431 0.23% 1,170,247
2013-06-14 2013-06-11 16.475 73,522 -430 0.23% 1,211,268
2013-06-07 2013-06-05 19.259 73,952 -862 0.23% 1,424,270
2013-06-03 2013-05-30 19.491 74,814 -431 0.23% 1,458,232
2013-05-30 2013-05-28 19.027 75,245 -1,836 0.23% 1,431,713
2013-05-20 2013-05-15 19.480 77,081 -11,743 0.23% 1,501,567
2013-05-16 2013-05-14 18.801 88,824 -176 0.27% 1,669,965
2013-05-15 2013-05-13 18.801 89,000 +618 0.27% 1,673,274
2013-05-09 2013-05-07 20.386 88,382 -1,148 0.27% 1,801,795
2013-05-07 2013-05-03 19.707 89,530 -265 0.27% 1,764,359
2013-04-26 2013-04-24 19.254 89,795 +1,413 0.27% 1,728,901
2013-04-24 2013-04-22 19.254 88,382 +353 0.27% 1,701,695
2013-04-15 2013-04-11 19.480 88,029 -177 0.27% 1,714,839
2013-04-11 2013-04-09 19.254 88,206 -1,147 0.27% 1,698,306
2013-04-10 2013-04-08 19.480 89,353 +1,412 0.27% 1,740,631
2013-04-09 2013-04-05 19.027 87,941 -3,796 0.27% 1,673,284
2013-04-08 2013-04-03 19.933 91,737 -1,237 0.28% 1,828,632
2013-04-05 2013-04-02 19.933 92,974 +6,711 0.28% 1,853,289
2013-03-15 2013-03-13 21.293 86,263 -1,148 0.26% 1,836,756
2013-03-14 2013-03-12 21.746 87,411 -1,413 0.26% 1,900,800
2013-03-13 2013-03-11 22.878 88,824 +177 0.27% 2,032,126
2013-03-11 2013-03-07 23.558 88,647 -353 0.27% 2,088,317
2013-03-08 2013-03-06 23.558 89,000 -1,325 0.27% 2,096,633
2013-03-07 2013-03-05 24.011 90,325 +2,473 0.27% 2,168,767
2013-03-06 2013-03-04 23.558 87,852 -1,590 0.27% 2,069,588
2013-03-04 2013-02-28 20.386 89,442 +1,766 0.27% 1,823,404
2013-02-15 2013-02-08 20.613 87,676 -10,330 0.26% 1,807,262
2013-02-07 2013-02-05 20.839 98,006 -353 0.30% 2,042,394
2013-02-06 2013-02-04 21.066 98,359 -1,325 0.30% 2,072,030
2013-02-04 2013-01-31 21.066 99,684 -2,207 0.30% 2,099,943
2013-02-01 2013-01-30 21.066 101,891 +883 0.31% 2,146,435
2013-01-31 2013-01-29 20.839 101,008 -2,561 0.30% 2,104,954
2013-01-29 2013-01-25 21.066 103,569 -2,207 0.31% 2,181,784
2013-01-28 2013-01-24 20.839 105,776 -1,060 0.32% 2,204,317
2013-01-25 2013-01-23 21.066 106,836 +883 0.32% 2,250,607
2013-01-23 2013-01-21 20.160 105,953 -265 0.32% 2,136,005
2013-01-22 2013-01-18 19.933 106,218 -4,856 0.32% 2,117,287
2013-01-18 2013-01-16 20.386 111,074 +7,417 0.34% 2,264,404
2013-01-17 2013-01-15 19.933 103,657 -10,154 0.31% 2,066,238
2013-01-16 2013-01-14 20.160 113,811 -4,415 0.34% 2,294,422
2013-01-15 2013-01-11 19.254 118,226 +4,680 0.36% 2,276,307
2013-01-11 2013-01-09 19.933 113,546 +12,449 0.34% 2,263,359
2013-01-10 2013-01-08 19.480 101,097 +4,415 0.31% 1,969,408
2013-01-09 2013-01-07 18.801 96,682 +1,325 0.29% 1,817,702
2013-01-08 2013-01-04 18.574 95,357 -4,415 0.29% 1,771,191
2013-01-07 2013-01-03 18.801 99,772 -3,090 0.30% 1,875,797
2013-01-04 2013-01-02 17.215 102,862 +794 0.31% 1,770,792
2013-01-03 2012-12-31 16.762 102,068 +2,208 0.31% 1,710,883
2012-12-19 2012-12-17 17.442 99,860 +4,414 0.30% 1,741,732
2012-12-14 2012-12-12 16.536 95,446 -794 0.29% 1,578,264
2012-12-11 2012-12-07 16.762 96,240 -883 0.29% 1,613,193
2012-12-10 2012-12-06 16.536 97,123 -883 0.29% 1,605,994
2012-11-27 2012-11-23 17.215 98,006 -442 0.30% 1,687,195
2012-11-13 2012-11-09 17.215 98,448 +1,413 0.30% 1,694,804
2012-11-12 2012-11-08 17.442 97,035 -1,854 0.29% 1,692,459
2012-11-05 2012-11-01 17.442 98,889 -1,236 0.30% 1,724,796
2012-10-25 2012-10-22 17.215 100,125 +1,324 0.30% 1,723,674
2012-09-26 2012-09-24 17.215 98,801 -1,589 0.30% 1,700,881
2012-09-25 2012-09-21 16.762 100,390 +2,913 0.30% 1,682,756
2012-09-24 2012-09-20 16.309 97,477 -4,856 0.29% 1,589,768
2012-09-21 2012-09-19 17.442 102,333 +4,415 0.31% 1,784,865
2012-09-20 2012-09-18 17.000 97,918 -2,543 0.30% 1,664,623
2012-09-18 2012-09-14 17.221 100,461 +1,811 0.30% 1,730,034
2012-09-12 2012-09-10 17.000 98,650 -2,264 0.29% 1,677,067
2012-09-07 2012-09-05 17.663 100,914 -5,254 0.30% 1,782,395
2012-09-06 2012-09-04 17.663 106,168 -1,812 0.31% 1,875,194
2012-09-04 2012-08-31 17.663 107,980 +7,519 0.32% 1,907,199
2012-09-03 2012-08-30 18.546 100,461 -9,059 0.30% 1,863,114
2012-08-31 2012-08-29 18.766 109,520 +1,359 0.32% 2,055,299
2012-08-29 2012-08-27 17.883 108,161 +906 0.32% 1,934,276
2012-08-24 2012-08-22 18.104 107,255 +543 0.32% 1,941,753
2012-08-23 2012-08-21 18.104 106,712 +272 0.31% 1,931,923
2012-08-16 2012-08-14 17.883 106,440 +543 0.31% 1,903,498
2012-08-15 2012-08-13 17.883 105,897 +816 0.31% 1,893,788
2012-08-14 2012-08-10 18.104 105,081 +906 0.31% 1,902,395
2012-08-13 2012-08-09 18.546 104,175 +5,072 0.31% 1,931,992
2012-08-10 2012-08-08 18.104 99,103 -4,529 0.29% 1,794,169
2012-08-09 2012-08-07 17.663 103,632 +906 0.30% 1,830,402
2012-08-07 2012-08-03 17.663 102,726 +815 0.30% 1,814,400
2012-08-06 2012-08-02 17.663 101,911 +906 0.30% 1,800,005
2012-08-02 2012-07-31 17.663 101,005 -1,812 0.30% 1,784,003
2012-08-01 2012-07-30 17.663 102,817 +4,530 0.30% 1,816,007
2012-07-30 2012-07-26 17.663 98,287 -906 0.29% 1,735,996
2012-07-20 2012-07-18 18.546 99,193 -906 0.29% 1,839,598
2012-07-19 2012-07-17 18.325 100,099 -2,536 0.29% 1,834,300
2012-07-18 2012-07-16 17.663 102,635 -2,718 0.30% 1,812,793
2012-07-17 2012-07-13 17.883 105,353 -362 0.31% 1,884,059
2012-07-16 2012-07-12 17.663 105,715 -2,265 0.31% 1,867,193
2012-07-10 2012-07-06 15.896 107,980 +1,812 0.32% 1,716,479
2012-07-06 2012-07-04 15.675 106,168 +2,264 0.31% 1,664,235
2012-07-03 2012-06-28 15.013 103,904 +1,631 0.31% 1,559,925
2012-06-14 2012-06-12 15.455 102,273 -1,359 0.30% 1,580,599
2012-06-11 2012-06-07 15.455 103,632 -1,812 0.30% 1,601,602
2012-05-30 2012-05-28 14.811 105,444 -3,012 0.31% 1,561,706
2012-05-18 2012-05-16 14.596 108,456 -932 0.31% 1,583,036
2012-05-17 2012-05-15 14.381 109,388 -466 0.31% 1,573,159
2012-05-08 2012-05-04 15.455 109,854 -2,329 0.31% 1,697,761
2012-05-07 2012-05-03 15.240 112,183 +2,795 0.32% 1,709,675
2012-05-04 2012-05-02 15.884 109,388 -2,516 0.31% 1,737,519
2012-05-03 2012-04-30 16.099 111,904 -1,770 0.32% 1,801,503
2012-04-30 2012-04-26 16.099 113,674 +559 0.33% 1,829,998
2012-04-27 2012-04-25 16.313 113,115 +93 0.32% 1,845,279
2012-04-25 2012-04-23 16.313 113,022 -932 0.32% 1,843,762
2012-04-24 2012-04-20 16.313 113,954 +653 0.33% 1,858,966
2012-04-23 2012-04-19 16.313 113,301 +279 0.32% 1,848,313
2012-04-19 2012-04-17 16.743 113,022 +559 0.32% 1,892,282
2012-04-17 2012-04-13 16.957 112,463 +3,820 0.32% 1,907,063
2012-04-12 2012-04-10 17.601 108,643 -1,677 0.31% 1,912,246
2012-04-11 2012-04-05 17.387 110,320 -466 0.32% 1,918,083
2012-04-03 2012-03-30 17.387 110,786 -4,658 0.32% 1,926,185
2012-04-02 2012-03-29 16.743 115,444 +931 0.33% 1,932,832
2012-03-30 2012-03-28 17.172 114,513 +466 0.33% 1,966,405
2012-03-29 2012-03-27 17.172 114,047 +466 0.33% 1,958,403
2012-03-26 2012-03-22 17.172 113,581 +2,795 0.32% 1,950,401
2012-03-20 2012-03-16 17.387 110,786 -559 0.32% 1,926,185
2012-03-19 2012-03-15 16.957 111,345 -4,286 0.32% 1,888,104
2012-03-16 2012-03-14 17.387 115,631 +4,659 0.33% 2,010,423
2012-03-15 2012-03-13 17.816 110,972 -1,398 0.32% 1,977,059
2012-03-12 2012-03-08 17.816 112,370 +2,330 0.32% 2,001,966
2012-03-09 2012-03-07 17.816 110,040 -4,659 0.31% 1,960,455
2012-03-08 2012-03-06 17.816 114,699 +1,398 0.33% 2,043,459
2012-03-07 2012-03-05 18.245 113,301 +465 0.32% 2,067,192
2012-03-06 2012-03-02 18.460 112,836 +1,864 0.32% 2,082,928
2012-02-28 2012-02-24 18.030 110,972 +652 0.32% 2,000,879
2012-02-22 2012-02-20 18.030 110,320 -3,540 0.32% 1,989,123
2012-02-21 2012-02-17 18.245 113,860 +279 0.33% 2,077,391
2012-02-17 2012-02-15 18.245 113,581 +932 0.32% 2,072,301
2012-02-14 2012-02-10 18.674 112,649 -1,584 0.32% 2,103,656
2012-02-13 2012-02-09 19.318 114,233 +932 0.33% 2,206,796
2012-02-10 2012-02-08 18.030 113,301 +931 0.32% 2,042,872
2012-02-09 2012-02-07 17.816 112,370 +932 0.32% 2,001,966
2012-02-06 2012-02-02 18.030 111,438 +2,795 0.32% 2,009,281
2012-02-01 2012-01-30 17.172 108,643 -1,304 0.31% 1,865,606
2012-01-30 2012-01-26 17.387 109,947 +2,795 0.31% 1,911,598
2012-01-27 2012-01-20 16.743 107,152 -2,795 0.31% 1,794,003
2012-01-20 2012-01-18 16.528 109,947 -2,236 0.31% 1,817,198
2012-01-19 2012-01-17 16.099 112,183 -932 0.32% 1,805,995
2012-01-18 2012-01-16 16.099 113,115 -652 0.32% 1,820,999
2012-01-17 2012-01-13 16.313 113,767 -746 0.33% 1,855,915
2012-01-16 2012-01-12 16.313 114,513 +280 0.33% 1,868,085
2012-01-13 2012-01-11 16.313 114,233 -1,211 0.33% 1,863,517
2011-12-29 2011-12-23 15.455 115,444 +652 0.33% 1,784,153
2011-12-28 2011-12-22 14.811 114,792 +279 0.33% 1,700,156
2011-12-23 2011-12-21 14.811 114,513 +1,864 0.33% 1,696,024
2011-12-22 2011-12-20 14.167 112,649 -2,330 0.32% 1,595,877
2011-12-20 2011-12-16 16.099 114,979 +280 0.33% 1,851,007
2011-12-15 2011-12-13 16.313 114,699 +373 0.33% 1,871,119
2011-12-14 2011-12-12 15.884 114,326 +93 0.33% 1,815,954
2011-12-12 2011-12-08 16.743 114,233 +652 0.33% 1,912,557
2011-12-08 2011-12-06 16.099 113,581 +1,398 0.32% 1,828,501
2011-12-05 2011-12-01 15.025 112,183 -1,305 0.32% 1,685,595
2011-12-02 2011-11-30 14.596 113,488 -13,044 0.32% 1,656,483
2011-12-01 2011-11-29 14.811 126,532 +372 0.36% 1,874,035
2011-11-29 2011-11-25 14.596 126,160 +839 0.36% 1,841,445
2011-11-22 2011-11-18 15.669 125,321 -466 0.36% 1,963,699
2011-11-04 2011-11-02 15.884 125,787 +280 0.36% 1,998,001
2011-11-01 2011-10-28 15.669 125,507 +12,671 0.36% 1,966,613
2011-10-31 2011-10-27 15.669 112,836 +94 0.32% 1,768,067
2011-10-28 2011-10-26 15.240 112,742 -466 0.32% 1,718,194
2011-10-27 2011-10-25 15.025 113,208 -2,330 0.32% 1,700,996
2011-10-17 2011-10-13 14.381 115,538 -466 0.33% 1,661,605
2011-10-14 2011-10-12 13.094 116,004 -465 0.33% 1,518,906
2011-10-13 2011-10-11 12.450 116,469 +1,211 0.33% 1,449,995
2011-10-11 2011-10-07 12.020 115,258 -4,193 0.33% 1,385,439
2011-10-10 2011-10-06 11.376 119,451 +932 0.34% 1,358,920
2011-10-04 2011-09-30 12.879 118,519 -932 0.34% 1,526,397
2011-10-03 2011-09-28 12.450 119,451 +280 0.34% 1,487,120
2011-09-26 2011-09-22 13.952 119,171 -1,398 0.34% 1,662,693
2011-09-22 2011-09-20 15.455 120,569 +1,863 0.34% 1,863,358
2011-09-21 2011-09-19 15.455 118,706 -1,397 0.34% 1,834,566
2011-09-20 2011-09-16 16.099 120,103 -2,330 0.34% 1,933,496
2011-09-16 2011-09-14 15.884 122,433 -466 0.35% 1,944,726
2011-09-12 2011-09-08 16.528 122,899 +466 0.35% 2,031,268
2011-09-09 2011-09-07 16.743 122,433 -3,354 0.35% 2,049,846
2011-09-08 2011-09-06 16.313 125,787 -3,168 0.36% 2,052,001
2011-09-05 2011-09-01 16.957 128,955 +932 0.37% 2,186,721
2011-09-02 2011-08-31 16.313 128,023 +1,863 0.37% 2,088,477
2011-09-01 2011-08-30 16.313 126,160 -5,683 0.36% 2,058,086
2011-08-31 2011-08-29 16.313 131,843 +1,397 0.38% 2,150,794
2011-08-29 2011-08-25 17.172 130,446 +932 0.37% 2,240,005
2011-08-24 2011-08-22 16.528 129,514 -279 0.37% 2,140,601
2011-08-22 2011-08-18 17.816 129,793 -1,678 0.37% 2,312,371
2011-08-18 2011-08-16 17.387 131,471 -24,691 0.38% 2,285,826
2011-08-17 2011-08-15 17.387 156,162 -466 0.45% 2,715,117
2011-08-16 2011-08-12 16.099 156,628 -56,464 0.45% 2,521,499
2011-08-15 2011-08-11 15.455 213,092 -839 0.61% 3,293,274
2011-08-11 2011-08-09 15.455 213,931 +466 0.61% 3,306,240
2011-08-10 2011-08-08 16.743 213,465 -2,329 0.61% 3,573,958
2011-08-09 2011-08-05 17.601 215,794 +1,770 0.62% 3,798,231
2011-08-05 2011-08-03 18.889 214,024 -2,236 0.61% 4,042,717
2011-07-29 2011-07-27 18.674 216,260 -2,423 0.62% 4,038,533
2011-07-28 2011-07-26 18.674 218,683 -3,168 0.63% 4,083,781
2011-07-27 2011-07-25 18.674 221,851 -14,069 0.63% 4,142,942
2011-07-26 2011-07-22 19.318 235,920 -1,212 0.67% 4,557,592
2011-07-25 2011-07-21 19.104 237,132 +1,118 0.68% 4,530,106
2011-07-22 2011-07-20 19.318 236,014 -5,404 0.67% 4,559,408
2011-07-21 2011-07-19 19.318 241,418 +932 0.69% 4,663,805
2011-07-20 2011-07-18 19.748 240,486 -11,181 0.69% 4,749,040
2011-07-19 2011-07-15 19.318 251,667 -1,770 0.72% 4,861,799
2011-07-18 2011-07-14 18.889 253,437 -1,771 0.72% 4,787,192
2011-07-15 2011-07-13 18.889 255,208 -3,913 0.73% 4,820,645
2011-07-14 2011-07-12 18.674 259,121 +52,830 0.74% 4,838,938
2011-07-13 2011-07-11 26.187 206,291 -2,422 0.59% 5,402,171
2011-07-12 2011-07-08 26.616 208,713 -466 0.60% 5,555,196
2011-07-11 2011-07-07 26.616 209,179 -373 0.60% 5,567,599
2011-07-08 2011-07-06 26.616 209,552 -931 0.60% 5,577,527
2011-07-07 2011-07-05 27.046 210,483 -1,398 0.60% 5,692,667
2011-07-05 2011-06-30 26.402 211,881 -652 0.61% 5,594,037
2011-07-04 2011-06-29 25.972 212,533 +466 0.61% 5,520,011
2011-06-30 2011-06-28 25.972 212,067 -560 0.61% 5,507,908
2011-06-29 2011-06-27 25.972 212,627 +4,007 0.61% 5,522,452
2011-06-28 2011-06-24 26.402 208,620 -2,609 0.60% 5,507,940
2011-06-27 2011-06-23 26.187 211,229 -466 0.60% 5,531,483
2011-06-24 2011-06-22 26.616 211,695 +466 0.61% 5,634,566
2011-06-23 2011-06-21 26.402 211,229 -838 0.60% 5,576,823
2011-06-22 2011-06-20 26.402 212,067 -932 0.61% 5,598,947
2011-06-17 2011-06-15 26.616 212,999 +3,727 0.61% 5,669,274
2011-06-14 2011-06-10 26.402 209,272 -652 0.60% 5,525,154
2011-06-13 2011-06-09 26.402 209,924 -932 0.60% 5,542,368
2011-06-10 2011-06-08 26.831 210,856 +466 0.60% 5,657,495
2011-06-08 2011-06-03 26.616 210,390 -280 0.60% 5,599,832
2011-06-07 2011-06-02 26.187 210,670 -373 0.60% 5,516,844
2011-06-03 2011-06-01 26.616 211,043 +4,287 0.60% 5,617,212
2011-06-02 2011-05-31 27.475 206,756 -2,423 0.59% 5,680,627
2011-06-01 2011-05-30 27.904 209,179 +559 0.60% 5,836,999
2011-05-31 2011-05-27 27.260 208,620 +839 0.60% 5,687,060
2011-05-30 2011-05-26 27.904 207,781 +3,447 0.59% 5,797,989
2011-05-27 2011-05-25 27.475 204,334 -186 0.58% 5,614,083
2011-05-26 2011-05-24 27.904 204,520 -932 0.58% 5,706,993
2011-05-25 2011-05-23 28.441 205,452 +6,802 0.59% 5,843,250
2011-05-24 2011-05-20 28.441 198,650 -7,790 0.57% 5,649,794
2011-05-23 2011-05-19 28.441 206,440 -1,467 0.56% 5,871,349
2011-05-19 2011-05-17 28.441 207,907 -1,759 0.57% 5,913,072
2011-05-18 2011-05-16 28.236 209,666 +4,692 0.57% 5,920,200
2011-05-17 2011-05-13 28.441 204,974 +489 0.56% 5,829,655
2011-05-16 2011-05-12 28.236 204,485 +9,285 0.56% 5,773,907
2011-05-13 2011-05-11 28.441 195,200 +1,467 0.53% 5,551,673
2011-05-12 2011-05-09 28.441 193,733 +1,466 0.53% 5,509,950
2011-05-11 2011-05-06 28.441 192,267 -978 0.52% 5,468,256
2011-05-06 2011-05-04 28.441 193,245 -1,661 0.53% 5,496,071
2011-05-05 2011-05-03 28.646 194,906 -978 0.53% 5,583,191
2011-05-04 2011-04-29 28.236 195,884 +3,421 0.53% 5,531,047
2011-05-03 2011-04-28 28.441 192,463 +1,955 0.52% 5,473,830
2011-04-28 2011-04-26 28.441 190,508 +880 0.52% 5,418,228
2011-04-27 2011-04-21 28.850 189,628 +8,015 0.52% 5,470,800
2011-04-26 2011-04-20 29.464 181,613 -880 0.50% 5,351,046
2011-04-20 2011-04-18 29.464 182,493 -97 0.50% 5,376,974
2011-04-19 2011-04-15 29.055 182,590 +488 0.50% 5,305,112
2011-04-18 2011-04-14 28.850 182,102 -1,075 0.50% 5,253,674
2011-04-15 2011-04-13 29.055 183,177 +1,075 0.50% 5,322,168
2011-04-14 2011-04-12 28.850 182,102 +489 0.50% 5,253,674
2011-04-13 2011-04-11 29.259 181,613 +2,639 0.50% 5,313,886
2011-04-12 2011-04-08 29.259 178,974 +4,399 0.49% 5,236,670
2011-04-11 2011-04-07 29.464 174,575 +4,985 0.48% 5,143,678
2011-04-08 2011-04-06 29.259 169,590 -2,248 0.46% 4,962,100
2011-04-07 2011-04-04 29.259 171,838 -5,669 0.47% 5,027,875
2011-04-06 2011-04-01 28.441 177,507 +684 0.48% 5,048,467
2011-04-04 2011-03-31 28.646 176,823 +1,955 0.48% 5,065,194
2011-04-01 2011-03-30 28.646 174,868 +4,301 0.48% 5,009,192
2011-03-31 2011-03-29 28.441 170,567 -782 0.46% 4,851,087
2011-03-30 2011-03-28 28.236 171,349 +2,443 0.47% 4,838,268
2011-03-29 2011-03-25 28.441 168,906 -488 0.46% 4,803,847
2011-03-28 2011-03-24 28.236 169,394 +390 0.46% 4,783,066
2011-03-24 2011-03-22 27.418 169,004 +489 0.46% 4,633,733
2011-03-23 2011-03-21 27.827 168,515 +2,346 0.46% 4,689,286
2011-03-21 2011-03-17 26.395 166,169 -1,271 0.45% 4,386,004
2011-03-18 2011-03-16 27.009 167,440 -1,466 0.46% 4,522,332
2011-03-17 2011-03-15 26.599 168,906 +196 0.46% 4,492,806
2011-03-16 2011-03-14 27.418 168,710 -880 0.46% 4,625,673
2011-03-15 2011-03-11 28.032 169,590 -4,301 0.46% 4,753,900
2011-03-14 2011-03-10 28.646 173,891 +2,053 0.47% 4,981,205
2011-03-11 2011-03-09 29.669 171,838 -5,963 0.47% 5,098,195
2011-03-10 2011-03-08 28.646 177,801 +2,151 0.48% 5,093,209
2011-03-09 2011-03-07 28.646 175,650 +1,466 0.48% 5,031,592
2011-03-08 2011-03-04 28.032 174,184 +5,180 0.47% 4,882,678
2011-03-07 2011-03-03 27.623 169,004 -4,887 0.46% 4,668,314
2011-03-04 2011-03-02 27.213 173,891 +489 0.47% 4,732,145
2011-03-03 2011-03-01 27.418 173,402 -489 0.47% 4,754,317
2011-03-02 2011-02-28 26.804 173,891 +3,910 0.47% 4,660,985
2011-03-01 2011-02-25 27.213 169,981 +98 0.46% 4,625,741
2011-02-28 2011-02-24 27.213 169,883 +1,857 0.46% 4,623,074
2011-02-24 2011-02-22 28.646 168,026 -1,466 0.46% 4,813,199
2011-02-23 2011-02-21 28.850 169,492 -293 0.46% 4,889,873
2011-02-21 2011-02-17 28.850 169,785 -1,564 0.46% 4,898,326
2011-02-14 2011-02-10 28.441 171,349 -978 0.47% 4,873,328
2011-02-11 2011-02-09 28.850 172,327 -3,226 0.47% 4,971,663
2011-02-10 2011-02-08 29.464 175,553 -195 0.48% 5,172,494
2011-02-08 2011-02-02 29.873 175,748 -1,368 0.48% 5,250,160
2011-02-01 2011-01-28 29.464 177,116 -2,249 0.48% 5,218,546
2011-01-31 2011-01-27 29.464 179,365 +1,955 0.49% 5,284,811
2011-01-28 2011-01-26 29.873 177,410 -4,398 0.48% 5,299,809
2011-01-27 2011-01-25 29.259 181,808 -880 0.50% 5,319,592
2011-01-26 2011-01-24 29.055 182,688 -2,150 0.50% 5,307,960
2011-01-25 2011-01-21 30.487 184,838 -2,346 0.50% 5,635,167
2011-01-24 2011-01-20 31.510 187,184 -2,151 0.51% 5,898,189
2011-01-20 2011-01-18 32.329 189,335 +6,256 0.52% 6,120,928
2011-01-19 2011-01-17 33.352 183,079 -5,963 0.50% 6,105,980
2011-01-18 2011-01-14 32.738 189,042 +489 0.52% 6,188,816
2011-01-17 2011-01-13 30.692 188,553 +1,662 0.51% 5,787,006
2011-01-14 2011-01-12 31.101 186,891 +1,466 0.51% 5,812,477
2011-01-13 2011-01-11 31.306 185,425 +293 0.51% 5,804,823
2011-01-12 2011-01-10 30.692 185,132 +2,444 0.50% 5,682,010
2011-01-11 2011-01-07 30.282 182,688 +489 0.50% 5,532,240
2011-01-10 2011-01-06 30.692 182,199 -9,579 0.50% 5,591,992
2011-01-07 2011-01-05 30.692 191,778 -7,722 0.52% 5,885,987
2011-01-06 2011-01-04 29.669 199,500 +1,564 0.54% 5,918,889
2011-01-05 2011-01-03 29.464 197,936 +3,616 0.54% 5,831,987
2011-01-04 2010-12-31 29.873 194,320 +2,639 0.53% 5,804,965
2011-01-03 2010-12-29 27.623 191,681 -977 0.52% 5,294,709
2010-12-30 2010-12-28 27.623 192,658 -489 0.53% 5,321,696
2010-12-29 2010-12-24 28.236 193,147 +9,286 0.53% 5,453,764
2010-12-28 2010-12-22 28.850 183,861 -2,150 0.50% 5,304,421
2010-12-23 2010-12-21 28.236 186,011 +4,105 0.51% 5,252,269
2010-12-22 2010-12-20 27.827 181,906 -2,444 0.50% 5,061,919
2010-12-21 2010-12-17 28.032 184,350 -6,060 0.50% 5,167,649
2010-12-20 2010-12-16 28.236 190,410 +28,053 0.52% 5,376,481
2010-12-17 2010-12-15 29.259 162,357 -586 0.44% 4,750,467
2010-12-16 2010-12-14 30.282 162,943 -1,955 0.44% 4,934,313
2010-12-15 2010-12-13 30.487 164,898 +26,587 0.45% 5,027,255
2010-12-10 2010-12-08 29.873 138,311 +489 0.38% 4,131,796
2010-12-09 2010-12-07 30.692 137,822 +782 0.38% 4,229,987
2010-12-08 2010-12-06 30.692 137,040 +5,082 0.37% 4,205,986
2010-12-07 2010-12-03 32.533 131,958 -1,955 0.36% 4,293,012
2010-12-02 2010-11-30 31.715 133,913 +978 0.37% 4,247,014
2010-12-01 2010-11-29 31.919 132,935 -880 0.36% 4,243,197
2010-11-30 2010-11-26 31.715 133,815 +15,151 0.36% 4,243,906
2010-11-29 2010-11-25 33.556 118,664 -3,812 0.32% 3,981,916
2010-11-26 2010-11-24 32.942 122,476 -2,248 0.33% 4,034,652
2010-11-25 2010-11-23 34.784 124,724 +488 0.34% 4,338,386
2010-11-24 2010-11-22 35.398 124,236 +391 0.34% 4,397,672
2010-11-23 2010-11-19 33.761 123,845 +4,399 0.34% 4,181,111
2010-11-22 2010-11-18 33.761 119,446 +11,045 0.33% 4,032,597
2010-11-19 2010-11-17 32.124 108,401 -2,052 0.30% 3,482,268
2010-11-18 2010-11-16 33.556 110,453 -1,076 0.30% 3,706,386
2010-11-17 2010-11-15 34.579 111,529 +587 0.30% 3,856,593
2010-11-16 2010-11-12 36.625 110,942 +3,519 0.30% 4,063,294
2010-11-15 2010-11-11 37.444 107,423 +21,211 0.29% 4,022,329
2010-11-12 2010-11-10 38.058 86,212 +5,082 0.24% 3,281,028
2010-11-11 2010-11-09 37.853 81,130 -1,857 0.22% 3,071,019
2010-11-10 2010-11-08 36.625 82,987 -293 0.23% 3,039,431
2010-11-09 2010-11-05 36.421 83,280 -10,557 0.23% 3,033,123
2010-11-08 2010-11-04 38.058 93,837 +8,407 0.26% 3,571,218
2010-11-05 2010-11-03 39.490 85,430 -1,564 0.23% 3,373,626
2010-11-04 2010-11-02 38.467 86,994 +1,955 0.24% 3,346,389
2010-11-03 2010-11-01 32.329 85,039 -1,271 0.23% 2,749,188
2010-11-02 2010-10-29 30.078 86,310 -1,271 0.24% 2,596,018
2010-11-01 2010-10-28 30.282 87,581 -684 0.24% 2,652,167
2010-10-29 2010-10-27 30.282 88,265 -1,368 0.24% 2,672,880
2010-10-28 2010-10-26 30.692 89,633 +1,661 0.24% 2,750,986
2010-10-27 2010-10-25 29.259 87,972 -977 0.24% 2,574,007
2010-10-26 2010-10-22 29.464 88,949 -2,053 0.24% 2,620,794
2010-10-25 2010-10-21 29.669 91,002 +489 0.25% 2,699,903
2010-10-22 2010-10-20 30.487 90,513 -7,722 0.25% 2,759,475
2010-10-21 2010-10-19 30.692 98,235 +14,955 0.27% 3,014,996
2010-10-20 2010-10-18 29.669 83,280 -6,256 0.23% 2,470,802
2010-10-19 2010-10-15 28.441 89,536 +2,248 0.24% 2,546,489
2010-10-18 2010-10-14 29.055 87,288 -977 0.24% 2,536,134
2010-10-15 2010-10-13 28.032 88,265 -2,444 0.24% 2,474,220
2010-10-14 2010-10-12 27.418 90,709 -2,932 0.25% 2,487,050
2010-10-13 2010-10-11 27.213 93,641 -1,564 0.26% 2,548,279
2010-10-12 2010-10-08 28.236 95,205 +1,075 0.26% 2,688,240
2010-10-11 2010-10-07 28.850 94,130 +4,106 0.26% 2,715,666
2010-10-08 2010-10-06 28.850 90,024 -4,399 0.25% 2,597,208
2010-10-07 2010-10-05 25.781 94,423 +14,760 0.26% 2,434,320
2010-10-05 2010-09-30 25.576 79,663 -7,038 0.22% 2,037,492
2010-10-04 2010-09-29 25.986 86,701 -489 0.24% 2,252,979
2010-09-30 2010-09-28 26.190 87,190 +1,760 0.24% 2,283,526
2010-09-29 2010-09-27 27.623 85,430 +488 0.23% 2,359,790
2010-09-27 2010-09-22 27.725 84,942 -2,834 0.23% 2,355,001
2010-09-24 2010-09-21 28.127 87,776 +2,362 0.24% 2,468,842
2010-09-22 2010-09-20 28.930 85,414 -498 0.23% 2,471,047
2010-09-21 2010-09-17 28.127 85,912 +2,191 0.23% 2,416,414
2010-09-20 2010-09-16 27.725 83,721 -4,082 0.22% 2,321,149
2010-09-17 2010-09-15 29.131 87,803 +3,385 0.24% 2,557,801
2010-09-16 2010-09-14 29.935 84,418 +9,855 0.23% 2,527,032
2010-09-15 2010-09-13 28.328 74,563 -2,190 0.20% 2,112,185
2010-09-14 2010-09-10 26.921 76,753 -3,584 0.21% 2,066,282
2010-09-13 2010-09-09 26.318 80,337 +1,991 0.22% 2,114,348
2010-09-10 2010-09-08 26.720 78,346 +398 0.21% 2,093,428
2010-09-09 2010-09-07 25.515 77,948 +697 0.21% 1,988,832
2010-09-08 2010-09-06 24.912 77,251 +2,290 0.21% 1,924,488
2010-09-07 2010-09-03 22.501 74,961 -1,095 0.20% 1,686,719
2010-09-06 2010-09-02 22.501 76,056 +5,575 0.20% 1,711,358
2010-09-03 2010-09-01 22.903 70,481 +497 0.19% 1,614,234
2010-09-02 2010-08-31 22.501 69,984 +4,978 0.19% 1,574,731
2010-09-01 2010-08-30 23.305 65,006 +3,285 0.17% 1,514,959
2010-08-31 2010-08-27 22.099 61,721 -2,986 0.17% 1,364,002
2010-08-27 2010-08-25 22.300 64,707 -1,295 0.17% 1,442,991
2010-08-24 2010-08-20 22.702 66,002 +996 0.18% 1,498,390
2010-08-23 2010-08-19 22.300 65,006 +2,489 0.17% 1,449,659
2010-08-19 2010-08-17 21.698 62,517 -598 0.17% 1,356,474
2010-08-12 2010-08-10 21.296 63,115 -3,583 0.17% 1,344,089
2010-08-11 2010-08-09 22.099 66,698 +497 0.18% 1,473,991
2010-08-10 2010-08-06 21.497 66,201 -6,172 0.18% 1,423,108
2010-08-05 2010-08-03 21.497 72,373 +996 0.19% 1,555,786
2010-07-29 2010-07-27 21.698 71,377 -1,493 0.19% 1,548,715
2010-07-28 2010-07-26 21.698 72,870 +1,692 0.20% 1,581,110
2010-07-27 2010-07-23 22.099 71,178 +2,090 0.19% 1,572,997
2010-07-23 2010-07-21 21.899 69,088 +2,191 0.18% 1,512,929
2010-07-22 2010-07-20 21.899 66,897 -1,593 0.18% 1,464,949
2010-07-21 2010-07-19 21.497 68,490 +99 0.18% 1,472,314
2010-07-15 2010-07-13 21.698 68,391 +2,987 0.18% 1,483,926
2010-07-14 2010-07-12 22.300 65,404 -2,091 0.18% 1,458,535
2010-07-13 2010-07-09 21.698 67,495 -697 0.18% 1,464,485
2010-07-12 2010-07-08 21.296 68,192 -24,091 0.18% 1,452,208
2010-07-09 2010-07-07 20.894 92,283 -64,110 0.25% 1,928,166
2010-07-06 2010-07-02 20.693 156,393 -398 0.42% 3,236,264
2010-07-02 2010-06-29 21.095 156,791 -7,964 0.42% 3,307,500
2010-06-29 2010-06-25 21.095 164,755 +498 0.44% 3,475,501
2010-06-28 2010-06-24 21.296 164,257 +8,362 0.44% 3,497,995
2010-06-23 2010-06-21 21.497 155,895 -299 0.42% 3,351,239
2010-06-17 2010-06-14 21.296 156,194 +2,987 0.42% 3,326,287
2010-06-14 2010-06-10 21.095 153,207 +498 0.41% 3,231,896
2010-06-11 2010-06-09 20.995 152,709 +3,285 0.41% 3,206,051
2010-06-10 2010-06-08 21.187 149,424 -10,588 0.40% 3,165,864
2010-06-09 2010-06-07 20.995 160,012 -519 0.41% 3,359,374
2010-06-08 2010-06-04 20.995 160,531 +415 0.41% 3,370,270
2010-06-04 2010-06-02 20.995 160,116 +831 0.41% 3,361,557
2010-06-03 2010-06-01 20.995 159,285 +1,765 0.41% 3,344,111
2010-05-31 2010-05-27 21.187 157,520 +4,257 0.40% 3,337,395
2010-05-28 2010-05-26 21.187 153,263 +519 0.39% 3,247,202
2010-05-24 2010-05-19 21.572 152,744 +2,596 0.39% 3,295,046
2010-05-20 2010-05-18 21.765 150,148 +1,039 0.39% 3,267,964
2010-05-19 2010-05-17 21.958 149,109 +311 0.38% 3,274,070
2010-05-18 2010-05-14 22.343 148,798 +1,246 0.38% 3,324,561
2010-05-14 2010-05-12 22.535 147,552 +1,558 0.38% 3,325,142
2010-05-13 2010-05-11 22.150 145,994 +6,334 0.37% 3,233,792
2010-05-12 2010-05-10 21.380 139,660 +104 0.36% 2,985,893
2010-05-11 2010-05-07 21.187 139,556 -520 0.36% 2,956,790
2010-05-07 2010-05-05 21.765 140,076 -26,478 0.36% 3,048,747
2010-05-04 2010-04-30 22.921 166,554 -1,038 0.43% 3,817,520
2010-05-03 2010-04-29 22.535 167,592 -520 0.43% 3,776,751
2010-04-30 2010-04-28 22.728 168,112 +14,434 0.43% 3,820,850
2010-04-29 2010-04-27 23.113 153,678 +1,557 0.39% 3,551,994
2010-04-28 2010-04-26 23.113 152,121 +22,741 0.39% 3,516,007
2010-04-27 2010-04-23 22.343 129,380 +519 0.33% 2,890,709
2010-04-26 2010-04-22 22.343 128,861 +1,661 0.33% 2,879,113
2010-04-23 2010-04-21 22.535 127,200 -2,492 0.33% 2,866,502
2010-04-22 2010-04-20 21.958 129,692 +1,454 0.33% 2,847,720
2010-04-21 2010-04-19 21.765 128,238 +1,038 0.33% 2,791,094
2010-04-20 2010-04-16 22.343 127,200 +312 0.33% 2,842,002
2010-04-19 2010-04-15 22.150 126,888 +207 0.33% 2,810,591
2010-04-16 2010-04-14 22.150 126,681 -104 0.33% 2,806,006
2010-04-14 2010-04-12 21.765 126,785 -623 0.33% 2,759,469
2010-04-13 2010-04-09 21.765 127,408 +1,558 0.33% 2,773,029
2010-04-09 2010-04-07 22.150 125,850 -208 0.32% 2,787,599
2010-04-07 2010-03-31 23.113 126,058 +15,576 0.32% 2,913,607
2010-04-01 2010-03-30 22.921 110,482 +5,192 0.28% 2,532,315
2010-03-30 2010-03-26 22.921 105,290 +13,498 0.27% 2,413,311
2010-03-29 2010-03-25 22.535 91,792 -519 0.24% 2,068,569
2010-03-25 2010-03-23 22.921 92,311 +1,558 0.24% 2,115,825
2010-03-19 2010-03-17 21.958 90,753 +311 0.23% 1,992,715
2010-03-17 2010-03-15 20.802 90,442 +2,596 0.23% 1,881,366
2010-03-11 2010-03-09 20.224 87,846 +1,039 0.23% 1,776,604
2010-03-09 2010-03-05 20.031 86,807 +103 0.22% 1,738,871
2010-02-12 2010-02-10 21.765 86,704 -2,907 0.22% 1,887,108
2010-01-26 2010-01-22 22.343 89,611 +49,842 0.23% 2,002,159
2010-01-19 2010-01-15 22.728 39,769 +415 0.10% 903,870
2010-01-18 2010-01-14 22.535 39,354 +1,038 0.10% 886,858
2010-01-15 2010-01-13 22.150 38,316 +1,350 0.10% 848,706
2010-01-12 2010-01-08 24.461 36,966 -1,765 0.10% 904,244
2010-01-05 2009-12-31 22.535 38,731 -312 0.10% 872,818
2010-01-04 2009-12-29 21.380 39,043 +312 0.10% 834,729
2009-12-30 2009-12-28 20.224 38,731 -519 0.10% 783,298
2009-12-29 2009-12-24 19.839 39,250 +519 0.10% 778,675
2009-12-23 2009-12-21 19.646 38,731 -1,142 0.10% 760,919
2009-12-18 2009-12-16 21.380 39,873 -416 0.10% 852,474
2009-12-15 2009-12-11 22.343 40,289 +520 0.10% 900,168
2009-12-14 2009-12-10 21.187 39,769 -2,285 0.10% 842,591
2009-12-09 2009-12-07 22.921 42,054 -2,180 0.11% 963,903
2009-12-04 2009-12-02 23.113 44,234 -3,219 0.11% 1,022,390
2009-12-03 2009-12-01 23.113 47,453 -520 0.12% 1,096,792
2009-12-01 2009-11-27 23.884 47,973 +1,558 0.12% 1,145,771
2009-11-30 2009-11-26 25.039 46,415 -208 0.12% 1,162,200
2009-11-27 2009-11-25 22.728 46,623 -3,738 0.12% 1,059,648
2009-11-26 2009-11-24 21.187 50,361 +1,142 0.13% 1,067,005
2009-11-16 2009-11-12 19.261 49,219 +208 0.13% 948,008
2009-11-12 2009-11-10 19.068 49,011 -1,765 0.13% 934,562
2009-11-11 2009-11-09 20.031 50,776 -1,558 0.13% 1,017,117
2009-11-09 2009-11-05 17.335 52,334 +2,596 0.14% 907,206
2009-11-03 2009-10-30 14.831 49,738 -4,672 0.13% 737,664
2009-11-02 2009-10-29 14.638 54,410 +4,672 0.14% 796,474
2009-10-27 2009-10-22 15.024 49,738 -4,049 0.13% 747,244
2009-10-15 2009-10-13 13.868 53,787 +3,115 0.14% 745,915
2009-10-14 2009-10-12 13.868 50,672 +2,180 0.13% 702,716
2009-10-12 2009-10-08 13.868 48,492 -1,557 0.13% 672,484
2009-10-09 2009-10-07 13.493 50,049 -1,391 0.13% 675,317
2009-10-07 2009-10-05 13.306 51,440 +427 0.13% 684,446
2009-10-06 2009-10-02 13.306 51,013 +3,522 0.13% 678,765
2009-10-02 2009-09-29 13.681 47,491 -747 0.12% 649,702
2009-09-30 2009-09-28 13.681 48,238 -1,067 0.12% 659,921
2009-09-29 2009-09-25 14.055 49,305 +1,067 0.13% 692,998
2009-09-28 2009-09-24 14.243 48,238 +6,083 0.12% 687,041
2009-09-25 2009-09-23 14.805 42,155 -854 0.11% 624,103
2009-09-24 2009-09-22 13.493 43,009 +1,495 0.11% 580,326
2009-09-23 2009-09-21 13.681 41,514 +1,600 0.11% 567,933
2009-09-22 2009-09-18 13.493 39,914 +214 0.10% 538,565
2009-07-27 2009-07-23 12.369 39,700 -1,067 0.10% 491,037
2009-07-24 2009-07-22 11.619 40,767 +1,067 0.11% 473,675
2009-07-15 2009-07-13 11.806 39,700 -320 0.10% 468,717
2009-07-14 2009-07-10 11.806 40,020 +2,774 0.10% 472,495
2009-07-03 2009-06-30 11.057 37,246 +214 0.10% 411,824
2009-06-24 2009-06-22 12.369 37,032 +2,348 0.10% 458,038
2009-06-15 2009-06-11 12.462 34,684 +106 0.09% 432,246
2009-06-12 2009-06-10 12.284 34,578 -1,819 0.09% 424,769
2009-05-18 2009-05-14 11.038 36,397 -2,809 0.09% 401,755
2009-05-12 2009-05-08 10.504 39,206 +2,809 0.10% 411,821
2009-04-27 2009-04-23 9.792 36,397 -10,897 0.09% 356,395
2009-04-24 2009-04-22 9.080 47,294 +898 0.12% 429,418
2009-04-23 2009-04-21 9.258 46,396 +5,505 0.11% 429,524
2009-04-22 2009-04-20 8.902 40,891 +4,044 0.10% 364,000
2009-04-21 2009-04-17 8.546 36,847 -112 0.09% 314,881
2009-04-16 2009-04-14 8.279 36,959 +449 0.09% 305,969
2009-04-06 2009-04-02 7.210 36,510 -2,808 0.09% 263,251
2009-03-27 2009-03-25 7.032 39,318 +1,572 0.10% 276,498
2009-03-26 2009-03-24 7.121 37,746 +1,236 0.09% 268,803
2009-01-16 2009-01-14 7.477 36,510 -1,685 0.09% 273,001
2009-01-14 2009-01-12 7.299 38,195 -1,685 0.09% 278,801
2009-01-12 2009-01-08 7.388 39,880 -1,123 0.10% 294,650
2009-01-06 2009-01-02 7.210 41,003 +1,123 0.10% 295,648
2008-12-19 2008-12-17 6.943 39,880 +1,685 0.10% 276,900
2008-12-15 2008-12-11 7.121 38,195 +1,685 0.09% 272,001
2008-11-07 2008-11-05 7.388 36,510 -562 0.09% 269,751
2008-10-22 2008-10-20 7.744 37,072 -561 0.09% 287,104
2008-10-20 2008-10-16 7.655 37,633 -2,809 0.09% 288,098
2008-10-09 2008-10-06 7.923 40,442 -1,363 0.10% 320,403
2008-09-17 2008-09-12 8.525 41,805 -580 0.10% 356,401
2008-09-09 2008-09-05 8.525 42,385 -1,162 0.10% 361,346
2008-09-08 2008-09-04 8.353 43,547 -580 0.10% 363,752
2008-09-04 2008-09-02 8.353 44,127 +2,322 0.10% 368,597
2008-08-13 2008-08-11 8.784 41,805 -1,161 0.10% 367,201
2008-08-04 2008-07-31 8.784 42,966 -2,787 0.10% 377,399
2008-07-31 2008-07-29 8.611 45,753 +2,206 0.11% 393,999
2008-07-29 2008-07-25 9.300 43,547 -116 0.10% 405,003
2008-07-25 2008-07-23 9.300 43,663 -929 0.10% 406,081
2008-07-24 2008-07-22 8.956 44,592 -348 0.11% 399,361
2008-07-23 2008-07-21 8.784 44,940 +348 0.11% 394,738
2008-07-15 2008-07-11 9.473 44,592 -580 0.11% 422,402
2008-07-14 2008-07-10 8.784 45,172 +580 0.11% 396,776
2008-07-11 2008-07-09 8.784 44,592 -580 0.11% 391,681
2008-07-08 2008-07-04 8.611 45,172 +1,509 0.11% 388,996
2008-07-07 2008-07-03 9.645 43,663 -1,509 0.10% 421,122
2008-07-04 2008-07-02 9.989 45,172 +1,509 0.11% 451,235
2008-06-06 2008-06-04 11.272 43,663 -2,369 0.10% 492,175
2008-05-23 2008-05-21 12.252 46,032 -1,224 0.10% 563,998
2008-05-02 2008-04-29 12.252 47,256 +1,224 0.11% 578,995
2008-04-29 2008-04-25 11.435 46,032 +3,061 0.10% 526,398
2008-04-08 2008-04-03 12.416 42,971 -613 0.10% 533,514
2008-04-07 2008-04-02 11.599 43,584 +613 0.10% 505,524
2008-02-26 2008-02-22 13.886 42,971 -3,428 0.10% 596,693
2008-02-25 2008-02-21 11.926 46,399 +3,060 0.10% 553,335
2008-01-25 2008-01-23 11.599 43,339 -122 0.10% 502,683
2008-01-22 2008-01-18 11.272 43,461 +4,897 0.10% 489,898
2008-01-17 2008-01-15 11.762 38,564 -490 0.09% 453,598
2008-01-16 2008-01-14 11.599 39,054 -612 0.09% 452,982
2008-01-14 2008-01-10 12.742 39,666 -122 0.09% 505,440
2007-12-14 2007-12-12 12.416 39,788 -980 0.09% 493,995
2007-11-29 2007-11-27 10.782 40,768 -3,673 0.09% 439,562
2007-11-27 2007-11-23 10.782 44,441 -1,224 0.10% 479,164
2007-11-21 2007-11-19 10.945 45,665 -1,224 0.10% 499,821
2007-11-13 2007-11-09 10.945 46,889 -3,061 0.11% 513,219
2007-11-12 2007-11-08 10.455 49,950 -1,224 0.11% 522,242
2007-11-02 2007-10-31 10.455 51,174 -6,121 0.12% 535,040
2007-11-01 2007-10-30 10.619 57,295 -3,061 0.13% 608,397
2007-10-29 2007-10-25 10.455 60,356 +979 0.14% 631,040
2007-10-11 2007-10-09 10.619 59,377 -3,060 0.13% 630,505
2007-10-08 2007-10-04 10.218 62,437 -2,454 0.14% 637,961
2007-10-04 2007-10-02 10.218 64,891 +6,263 0.14% 663,036
2007-10-02 2007-09-27 10.537 58,628 -3,006 0.13% 617,762
2007-09-27 2007-09-24 10.856 61,634 -752 0.14% 669,116
2007-09-25 2007-09-21 11.016 62,386 +3,382 0.14% 687,240
2007-09-21 2007-09-19 10.856 59,004 -3,257 0.13% 640,564
2007-09-20 2007-09-18 11.335 62,261 -4,259 0.14% 705,743
2007-09-19 2007-09-17 11.495 66,520 +2,130 0.15% 764,640
2007-09-12 2007-09-10 14.688 64,390 +626 0.14% 945,755
2007-09-11 2007-09-07 14.848 63,764 -3,132 0.14% 946,740
2007-09-07 2007-09-05 14.848 66,896 -2,004 0.15% 993,243
2007-09-04 2007-08-31 14.209 68,900 -3,383 0.15% 978,998
2007-08-23 2007-08-21 13.570 72,283 -751 0.16% 980,906
2007-08-21 2007-08-17 12.932 73,034 +2,505 0.16% 944,458
2007-08-20 2007-08-16 13.251 70,529 -1,628 0.16% 934,584
2007-08-16 2007-08-14 14.369 72,157 -501 0.16% 1,036,796
2007-08-15 2007-08-13 14.369 72,658 -627 0.16% 1,043,995
2007-08-14 2007-08-10 14.209 73,285 +126 0.16% 1,041,304
2007-08-13 2007-08-09 14.688 73,159 +751 0.16% 1,074,553
2007-08-08 2007-08-06 14.369 72,408 +627 0.16% 1,040,403
2007-08-07 2007-08-03 14.848 71,781 -3,132 0.16% 1,065,773
2007-08-03 2007-08-01 15.007 74,913 +10,648 0.16% 1,124,236
2007-08-02 2007-07-31 15.805 64,265 -1,754 0.14% 1,015,739
2007-08-01 2007-07-30 15.327 66,019 +1,253 0.15% 1,011,842
2007-07-30 2007-07-26 15.486 64,766 +2,505 0.14% 1,002,978
2007-07-25 2007-07-23 15.007 62,261 -1,252 0.14% 934,365
2007-07-20 2007-07-18 15.167 63,513 -502 0.14% 963,294
2007-07-18 2007-07-16 15.327 64,015 +2,506 0.14% 981,127
2007-07-12 2007-07-10 15.327 61,509 -5,011 0.14% 942,719
2007-07-11 2007-07-09 14.848 66,520 +1,629 0.15% 987,660
2007-07-09 2007-07-05 15.167 64,891 +3,883 0.14% 984,193
2007-07-06 2007-07-04 15.327 61,008 -1,253 0.13% 935,041
2007-07-05 2007-07-03 15.486 62,261 +3,633 0.14% 964,185
2007-07-04 2007-06-29 15.646 58,628 -4,510 0.13% 917,283
2007-07-03 2007-06-28 15.646 63,138 -250 0.14% 987,846
2007-06-29 2007-06-27 15.646 63,388 -3,132 0.14% 991,758
2007-06-28 2007-06-26 15.805 66,520 -877 0.15% 1,051,380
2007-06-26 2007-06-22 15.965 67,397 0.15% 1,076,002

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top