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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.206 1,674,610 +0 0.73% 344,970
2025-10-13 2025-10-09 0.206 1,674,610 +0 0.73% 344,970
2025-10-10 2025-10-08 0.206 1,674,610 +0 0.73% 344,970
2025-10-09 2025-10-06 0.205 1,674,610 +0 0.73% 343,295
2025-10-08 2025-10-03 0.201 1,674,610 +0 0.73% 336,597
2025-10-06 2025-10-02 0.201 1,674,610 +0 0.73% 336,597
2025-10-03 2025-09-30 0.201 1,674,610 -600 0.73% 336,597
2025-08-28 2025-08-26 0.265 1,675,210 -30,000 0.73% 443,931
2025-08-27 2025-08-25 0.290 1,705,210 -50,000 0.74% 494,511
2025-06-09 2025-06-05 0.265 1,755,210 -60,000 0.76% 465,131
2025-05-14 2025-05-12 0.246 1,815,210 +60,000 0.79% 446,542
2025-05-08 2025-05-06 0.149 1,755,210 -150,000 0.76% 261,526
2025-05-06 2025-04-30 0.151 1,905,210 +10,000 0.83% 287,687
2025-02-12 2025-02-10 0.142 1,895,210 +60,000 0.82% 269,120
2025-01-23 2025-01-21 0.150 1,835,210 +40,000 0.80% 275,282
2024-12-05 2024-12-03 0.158 1,795,210 +200,000 0.78% 283,643
2024-11-27 2024-11-25 0.158 1,595,210 +200,000 0.69% 252,043
2024-10-04 2024-10-02 0.197 1,395,210 -60,000 0.61% 274,856
2024-06-11 2024-06-06 0.220 1,455,210 -10,000 0.63% 320,146
2024-03-19 2024-03-15 0.190 1,465,210 +750,000 0.64% 278,390
2023-12-22 2023-12-20 0.255 715,210 -34,400 0.31% 182,379
2023-09-11 2023-09-06 0.111 749,610 -12,000 0.33% 83,207
2023-05-02 2023-04-27 0.164 761,610 -120 0.33% 124,904
2023-02-17 2023-02-15 0.210 761,730 -400 0.33% 159,963
2022-08-15 2022-08-11 0.270 762,130 -200,000 0.33% 205,775
2022-07-29 2022-07-27 0.280 962,130 -30,000 0.42% 269,396
2022-07-15 2022-07-13 0.250 992,130 -200,000 0.43% 248,032
2022-06-24 2022-06-22 0.255 1,192,130 +200,000 0.52% 303,993
2022-06-23 2022-06-21 0.270 992,130 +80,000 0.43% 267,875
2022-06-14 2022-06-10 0.250 912,130 -130,000 0.40% 228,032
2022-04-14 2022-04-12 0.265 1,042,130 -1,000 0.45% 276,164
2022-02-14 2022-02-10 0.255 1,043,130 -1,400 0.45% 265,998
2022-02-07 2022-01-31 0.280 1,044,530 +20,000 0.45% 292,468
2022-01-20 2022-01-18 0.285 1,024,530 -2,000 0.44% 291,991
2021-12-01 2021-11-29 0.320 1,026,530 +52,000 0.45% 328,490
2021-11-11 2021-11-09 0.330 974,530 +60,000 0.42% 321,595
2021-11-02 2021-10-29 0.340 914,530 +18,000 0.40% 310,940
2021-10-22 2021-10-20 0.340 896,530 -50,000 0.39% 304,820
2021-10-08 2021-10-06 0.360 946,530 -120,000 0.41% 340,751
2021-10-07 2021-10-05 0.380 1,066,530 +90,000 0.46% 405,281
2021-10-06 2021-10-04 0.380 976,530 -50,000 0.42% 371,081
2021-09-28 2021-09-24 0.400 1,026,530 -4,000 0.45% 410,612
2021-09-20 2021-09-16 0.410 1,030,530 -4,000 0.45% 422,517
2021-09-17 2021-09-15 0.440 1,034,530 +100,000 0.45% 455,193
2021-09-06 2021-09-02 0.480 934,530 +8,000 0.41% 448,574
2021-09-03 2021-09-01 0.450 926,530 +200,000 0.40% 416,938
2021-08-12 2021-08-10 0.500 726,530 -10,000 0.32% 363,265
2021-08-11 2021-08-09 0.540 736,530 +14,000 0.32% 397,726
2021-08-10 2021-08-06 0.430 722,530 -70,000 0.31% 310,688
2021-08-06 2021-08-04 0.440 792,530 +70,000 0.34% 348,713
2021-07-27 2021-07-23 0.510 722,530 -2,000 0.31% 368,490
2021-07-22 2021-07-20 0.530 724,530 +10,000 0.31% 384,001
2021-07-21 2021-07-19 0.580 714,530 -38,000 0.31% 414,427
2021-07-20 2021-07-16 0.610 752,530 -26,000 0.33% 459,043
2021-07-19 2021-07-15 0.630 778,530 +20,000 0.34% 490,474
2021-07-16 2021-07-14 0.630 758,530 +90,560 0.33% 477,874
2021-07-15 2021-07-13 0.470 667,970 -198,000 0.29% 313,946
2021-07-14 2021-07-12 0.410 865,970 -60,000 0.38% 355,048
2021-07-07 2021-07-05 0.440 925,970 -10,000 0.40% 407,427
2021-07-06 2021-07-02 0.400 935,970 -16,000 0.41% 374,388
2021-07-05 2021-06-30 0.420 951,970 +20,000 0.41% 399,827
2021-06-29 2021-06-25 0.480 931,970 +20,000 0.40% 447,346
2021-06-28 2021-06-24 0.480 911,970 -190,000 0.40% 437,746
2021-06-25 2021-06-23 0.510 1,101,970 +84,000 0.48% 562,005
2021-06-24 2021-06-22 0.550 1,017,970 +60,000 0.44% 559,884
2021-06-23 2021-06-21 0.530 957,970 +368,000 0.42% 507,724
2020-06-22 2020-06-18 1.270 589,970 -9,000,000 0.26% 749,262
2019-08-22 2019-08-20 1.270 9,589,970 -3,200 4.16% 12,179,262
2019-08-13 2019-08-09 1.270 9,593,170 +9,000,000 4.17% 12,183,326
2019-04-15 2019-04-11 1.270 593,170 -1,000 0.26% 753,326
2019-02-08 2019-01-31 1.270 594,170 -200 0.26% 754,596
2018-10-26 2018-10-24 1.270 594,370 -200 0.26% 754,850
2018-08-30 2018-08-28 1.270 594,570 +36,000 0.26% 755,104
2018-03-02 2018-02-28 1.270 558,570 -16,000 0.24% 709,384
2018-01-22 2018-01-18 1.270 574,570 +24,000 0.25% 729,704
2017-06-02 2017-05-31 1.380 550,570 -30,000 0.24% 759,787
2017-05-31 2017-05-26 1.340 580,570 -30,000 0.25% 777,964
2017-05-29 2017-05-25 1.430 610,570 -2,400 0.27% 873,115
2017-05-12 2017-05-10 1.640 612,970 -120 0.27% 1,005,271
2017-05-11 2017-05-09 1.600 613,090 -24,000 0.27% 980,944
2017-05-09 2017-05-05 1.750 637,090 +4,000 0.28% 1,114,908
2017-05-08 2017-05-04 1.510 633,090 -20,000 0.27% 955,966
2017-05-04 2017-04-28 1.300 653,090 -10,000 0.28% 849,017
2017-05-02 2017-04-27 1.270 663,090 +54,000 0.29% 842,124
2017-04-28 2017-04-26 1.220 609,090 +15,680 0.26% 743,090
2017-04-27 2017-04-25 1.300 593,410 -222,000 0.26% 771,433
2017-04-26 2017-04-24 1.120 815,410 +126,000 0.35% 913,259
2017-04-20 2017-04-18 1.130 689,410 +96,000 0.30% 779,033
2017-04-19 2017-04-13 1.210 593,410 +4,000 0.26% 718,026
2017-04-07 2017-04-05 1.160 589,410 -34,800 0.26% 683,716
2017-04-05 2017-03-31 1.160 624,210 -4,800 0.27% 724,084
2017-03-27 2017-03-23 1.160 629,010 +10 0.27% 729,652
2017-03-21 2017-03-17 1.190 629,000 +18,000 0.27% 748,510
2017-03-17 2017-03-15 1.190 611,000 -2,000 0.27% 727,090
2017-03-13 2017-03-09 1.630 613,000 +120 0.27% 999,190
2017-03-09 2017-03-07 1.700 612,880 +12,000 0.27% 1,041,896
2017-02-09 2017-02-07 1.990 600,880 +8,000 0.26% 1,195,751
2017-01-16 2017-01-12 2.130 592,880 -1,600 0.26% 1,262,834
2017-01-12 2017-01-10 2.170 594,480 -1,600 0.26% 1,290,022
2017-01-04 2016-12-30 2.220 596,080 -6,000 0.26% 1,323,298
2016-12-07 2016-12-05 2.220 602,080 +6,000 0.26% 1,336,618
2016-12-06 2016-12-02 2.260 596,080 -2,400 0.26% 1,347,141
2016-11-22 2016-11-18 2.400 598,480 -16,400 0.26% 1,436,352
2016-11-17 2016-11-15 2.240 614,880 +6,000 0.27% 1,377,331
2016-10-27 2016-10-25 2.390 608,880 +8,000 0.26% 1,455,223
2016-10-25 2016-10-20 2.400 600,880 +6,000 0.26% 1,442,112
2016-10-17 2016-10-13 2.390 594,880 +2,000 0.26% 1,421,763
2016-10-06 2016-10-04 2.420 592,880 -622,000 0.26% 1,434,770
2016-10-03 2016-09-29 2.600 1,214,880 -50,000 0.53% 3,158,688
2016-09-28 2016-09-26 2.230 1,264,880 +2,000 0.55% 2,820,682
2016-09-27 2016-09-23 2.250 1,262,880 +2,000 0.55% 2,841,480
2016-09-26 2016-09-22 2.270 1,260,880 +20,000 0.55% 2,862,198
2016-09-21 2016-09-19 2.370 1,240,880 +320,960 0.54% 2,940,886
2016-09-20 2016-09-15 2.140 919,920 +10,000 1.20% 1,968,629
2016-09-19 2016-09-14 2.110 909,920 +40,000 1.19% 1,919,931
2016-09-13 2016-09-09 2.280 869,920 +390,000 1.13% 1,983,418
2016-09-07 2016-09-05 2.140 479,920 -170,000 0.63% 1,027,029
2016-09-06 2016-09-02 2.140 649,920 -8,000 0.85% 1,390,829
2016-09-05 2016-09-01 2.170 657,920 +8,000 0.86% 1,427,686
2016-09-02 2016-08-31 2.170 649,920 -16,000 0.85% 1,410,326
2016-09-01 2016-08-30 2.110 665,920 +20,000 0.87% 1,405,091
2016-08-31 2016-08-29 2.250 645,920 +110,000 0.84% 1,453,320
2016-08-29 2016-08-25 2.370 535,920 +7,600 0.70% 1,270,130
2016-08-26 2016-08-24 2.360 528,320 +33,600 0.69% 1,246,835
2016-08-25 2016-08-23 2.380 494,720 +16,400 0.64% 1,177,434
2016-08-23 2016-08-19 2.460 478,320 +10,000 0.62% 1,176,667
2016-08-18 2016-08-16 2.480 468,320 +200,000 0.61% 1,161,434
2016-08-17 2016-08-15 2.417 268,320 -12,000 0.35% 648,440
2016-08-16 2016-08-12 2.342 280,320 -84,290 0.37% 656,596
2016-08-15 2016-08-11 2.417 364,610 -13,448 0.35% 881,141
2016-08-11 2016-08-09 2.565 378,058 +26,897 0.37% 969,864
2016-08-10 2016-08-08 2.788 351,161 -15,600 0.34% 979,199
2016-08-08 2016-08-04 2.119 366,761 -7,531 0.36% 777,251
2016-08-04 2016-08-01 2.008 374,292 -80,690 0.36% 751,463
2016-08-03 2016-07-29 2.008 454,982 -1,076 0.44% 913,464
2016-08-01 2016-07-28 2.008 456,058 +16,138 0.44% 915,624
2016-07-29 2016-07-27 2.082 439,920 +37,655 0.43% 915,936
2016-07-28 2016-07-26 2.045 402,265 +26,897 0.39% 822,580
2016-07-26 2016-07-22 2.045 375,368 +25,282 0.36% 767,579
2016-07-25 2016-07-21 2.119 350,086 +5,380 0.34% 741,913
2016-07-22 2016-07-20 1.896 344,706 -2,152 0.33% 653,616
2016-07-20 2016-07-18 1.971 346,858 -13,448 0.34% 683,488
2016-07-18 2016-07-14 1.933 360,306 -40,345 0.35% 696,592
2016-07-13 2016-07-11 1.933 400,651 -4,303 0.39% 774,592
2016-07-12 2016-07-08 1.933 404,954 -34,966 0.39% 782,911
2016-07-08 2016-07-06 2.268 439,920 +7,531 0.43% 997,716
2016-07-06 2016-07-04 2.305 432,389 +55,138 0.42% 996,712
2016-07-05 2016-06-30 2.528 377,251 -112,428 0.37% 953,768
2016-07-04 2016-06-29 4.090 489,679 +16,138 0.47% 2,002,662
2016-06-27 2016-06-23 4.536 473,541 -8,069 0.46% 2,147,933
2016-06-23 2016-06-21 4.573 481,610 -12,910 0.47% 2,202,440
2016-06-01 2016-05-30 4.499 494,520 -3,228 0.48% 2,224,706
2016-05-31 2016-05-27 4.387 497,748 -538 0.48% 2,183,710
2016-05-30 2016-05-26 4.387 498,286 +3,228 0.48% 2,186,070
2016-05-27 2016-05-25 4.610 495,058 -6,993 0.48% 2,282,344
2016-05-26 2016-05-24 4.350 502,051 +538 0.49% 2,183,922
2016-05-23 2016-05-19 4.276 501,513 +4,303 0.49% 2,144,290
2016-05-18 2016-05-16 4.350 497,210 -18,827 0.48% 2,162,863
2016-05-16 2016-05-12 4.536 516,037 +2,689 0.50% 2,340,691
2016-05-10 2016-05-06 4.722 513,348 +13,449 0.50% 2,423,924
2016-05-05 2016-05-03 4.796 499,899 +5,917 0.48% 2,397,593
2016-05-04 2016-04-29 4.833 493,982 +2,690 0.48% 2,387,580
2016-05-03 2016-04-28 4.945 491,292 -3,766 0.48% 2,429,376
2016-04-28 2016-04-26 4.833 495,058 +26,897 0.48% 2,392,780
2016-04-26 2016-04-22 4.833 468,161 -3,228 0.45% 2,262,778
2016-04-25 2016-04-21 4.871 471,389 +5,917 0.46% 2,295,906
2016-04-22 2016-04-20 4.871 465,472 -4,303 0.45% 2,267,087
2016-04-21 2016-04-19 4.945 469,775 -3,766 0.45% 2,322,977
2016-04-19 2016-04-15 4.945 473,541 +2,690 0.46% 2,341,600
2016-04-18 2016-04-14 5.094 470,851 +538 0.46% 2,398,322
2016-04-14 2016-04-12 4.685 470,313 -13,448 0.46% 2,203,236
2016-04-13 2016-04-11 4.722 483,761 +10,220 0.47% 2,284,220
2016-04-12 2016-04-08 4.796 473,541 +26,897 0.46% 2,271,175
2016-04-11 2016-04-07 4.945 446,644 +28,510 0.43% 2,208,597
2016-04-08 2016-04-06 5.019 418,134 +2,152 0.40% 2,098,711
2016-04-07 2016-04-05 5.019 415,982 +29,048 0.40% 2,087,910
2016-04-05 2016-03-31 5.094 386,934 +6,455 0.37% 1,970,883
2016-03-31 2016-03-29 4.833 380,479 -10,758 0.37% 1,838,982
2016-03-21 2016-03-17 5.428 391,237 +18,827 0.38% 2,123,715
2016-03-18 2016-03-16 5.503 372,410 -30,124 0.36% 2,049,210
2016-03-17 2016-03-15 5.428 402,534 +20,442 0.39% 2,185,037
2016-03-16 2016-03-14 5.726 382,092 -6,456 0.37% 2,187,722
2016-03-15 2016-03-11 5.131 388,548 +6,456 0.38% 1,993,550
2016-03-14 2016-03-10 5.131 382,092 +10,758 0.37% 1,960,426
2016-03-09 2016-03-07 5.168 371,334 +5,380 0.36% 1,919,035
2016-03-03 2016-03-01 4.722 365,954 -52,718 0.35% 1,727,960
2016-03-02 2016-02-29 4.499 418,672 +2,690 0.41% 1,883,487
2016-03-01 2016-02-26 4.610 415,982 +23,131 0.40% 1,917,784
2016-02-24 2016-02-22 4.685 392,851 +5,917 0.38% 1,840,356
2016-02-18 2016-02-16 4.982 386,934 -13,986 0.37% 1,927,725
2016-02-11 2016-02-04 4.387 400,920 +2,690 0.39% 1,758,908
2016-02-04 2016-02-02 4.276 398,230 +2,689 0.39% 1,702,689
2016-02-02 2016-01-29 4.387 395,541 -1,613 0.38% 1,735,309
2016-01-28 2016-01-26 4.350 397,154 -538 0.38% 1,727,620
2016-01-25 2016-01-21 4.685 397,692 +13,448 0.39% 1,863,034
2016-01-22 2016-01-20 5.019 384,244 -215 0.37% 1,928,609
2016-01-20 2016-01-18 5.317 384,459 +16,138 0.37% 2,044,040
2016-01-19 2016-01-15 5.242 368,321 -8,069 0.36% 1,930,852
2016-01-18 2016-01-14 5.279 376,390 +1,076 0.36% 1,987,146
2016-01-15 2016-01-13 5.391 375,314 +13,448 0.36% 2,023,327
2016-01-13 2016-01-11 5.242 361,866 +4,841 0.35% 1,897,013
2016-01-12 2016-01-08 5.503 357,025 +1,076 0.35% 1,964,553
2016-01-08 2016-01-06 5.874 355,949 -34,428 0.34% 2,090,972
2016-01-06 2016-01-04 5.428 390,377 +9,683 0.38% 2,119,046
2016-01-05 2015-12-31 5.540 380,694 -1,076 0.37% 2,108,947
2015-12-29 2015-12-24 5.688 381,770 +11,835 0.37% 2,171,684
2015-12-28 2015-12-22 5.317 369,935 -13,448 0.36% 1,966,821
2015-12-22 2015-12-18 5.688 383,383 +5,379 0.37% 2,180,859
2015-12-21 2015-12-17 5.651 378,004 +229,750 0.37% 2,136,207
2015-12-18 2015-12-16 5.726 148,254 +1,883 0.57% 848,849
2015-12-17 2015-12-15 5.688 146,371 -54 0.57% 832,626
2015-12-16 2015-12-14 6.209 146,425 +8,069 0.57% 909,149
2015-12-15 2015-12-11 6.655 138,356 +3,497 0.54% 920,777
2015-12-14 2015-12-10 6.878 134,859 -13,987 0.52% 927,588
2015-12-11 2015-12-09 6.469 148,846 -2,151 0.58% 962,919
2015-12-10 2015-12-08 6.395 150,997 -5,380 0.58% 965,606
2015-12-09 2015-12-07 6.506 156,377 +2,690 0.61% 1,017,453
2015-12-07 2015-12-03 7.101 153,687 +2,152 0.60% 1,091,375
2015-12-04 2015-12-02 6.953 151,535 -1,991 0.59% 1,053,557
2015-11-27 2015-11-25 6.135 153,526 +43,035 0.59% 941,823
2015-11-24 2015-11-20 6.135 110,491 +5,648 0.43% 677,820
2015-11-23 2015-11-19 6.135 104,843 +807 0.41% 643,171
2015-11-20 2015-11-18 6.172 104,036 -2,690 0.40% 642,089
2015-11-19 2015-11-17 6.283 106,726 -7,046 0.41% 670,595
2015-11-18 2015-11-16 6.097 113,772 +5,863 0.44% 693,717
2015-11-17 2015-11-13 5.874 107,909 +2,690 0.42% 633,896
2015-11-16 2015-11-12 5.842 105,219 -15,054 0.41% 614,698
2015-11-13 2015-11-11 5.810 120,273 -2,664 0.40% 698,763
2015-11-12 2015-11-10 7.359 122,937 +3,098 0.41% 904,704
2015-11-11 2015-11-09 7.714 119,839 +310 0.40% 924,454
2015-11-05 2015-11-03 8.231 119,529 -3,098 0.40% 983,790
2015-11-03 2015-10-30 8.037 122,627 +3,098 0.41% 985,541
2015-10-26 2015-10-22 8.037 119,529 -3,718 0.40% 960,642
2015-10-19 2015-10-15 8.037 123,247 +3,098 0.41% 990,524
2015-10-14 2015-10-12 8.231 120,149 -5,576 0.40% 988,893
2015-10-13 2015-10-09 8.715 125,725 +3,098 0.42% 1,095,657
2015-10-12 2015-10-08 8.876 122,627 +1,239 0.41% 1,088,449
2015-10-08 2015-10-06 8.069 121,388 -1,239 0.41% 979,501
2015-10-05 2015-09-30 7.714 122,627 +1,239 0.41% 945,961
2015-10-02 2015-09-29 7.650 121,388 +9,914 0.41% 928,567
2015-09-30 2015-09-25 7.746 111,474 -3,222 0.37% 863,523
2015-09-23 2015-09-21 7.424 114,696 +3,098 0.39% 851,462
2015-09-21 2015-09-17 7.553 111,598 -9,294 0.38% 842,871
2015-09-07 2015-09-02 7.746 120,892 +929 0.41% 936,479
2015-09-04 2015-09-01 7.972 119,963 +930 0.40% 956,386
2015-09-02 2015-08-31 8.553 119,033 +619 0.40% 1,018,128
2015-08-31 2015-08-27 8.392 118,414 -9,914 0.40% 993,723
2015-08-28 2015-08-26 8.037 128,328 +9,295 0.43% 1,031,359
2015-08-26 2015-08-24 8.553 119,033 -806 0.40% 1,018,128
2015-08-24 2015-08-20 9.683 119,839 -38,232 0.40% 1,160,402
2015-08-21 2015-08-19 9.844 158,071 +3,099 0.53% 1,556,113
2015-08-20 2015-08-18 9.522 154,972 -61,717 0.52% 1,475,585
2015-08-19 2015-08-17 11.620 216,689 -12,764 0.73% 2,517,842
2015-08-17 2015-08-13 15.170 229,453 +619 0.77% 3,480,813
2015-08-03 2015-07-30 15.493 228,834 +1,549 0.77% 3,545,283
2015-07-29 2015-07-27 15.170 227,285 +12,393 0.76% 3,447,924
2015-07-24 2015-07-22 17.107 214,892 +1,859 0.72% 3,676,082
2015-07-21 2015-07-17 16.784 213,033 -4,647 0.72% 3,575,521
2015-07-20 2015-07-16 16.138 217,680 +3,408 0.73% 3,512,996
2015-07-17 2015-07-15 15.977 214,272 +3,098 0.72% 3,423,416
2015-07-16 2015-07-14 16.461 211,174 -2,974 0.71% 3,476,160
2015-07-15 2015-07-13 16.461 214,148 +1,859 0.72% 3,525,115
2015-07-14 2015-07-10 15.816 212,289 +3,098 0.71% 3,357,474
2015-07-13 2015-07-09 15.654 209,191 +619 0.70% 3,274,717
2015-07-10 2015-07-08 12.911 208,572 -3,098 0.70% 2,692,806
2015-07-09 2015-07-07 14.363 211,670 +6,197 0.71% 3,040,244
2015-07-08 2015-07-06 15.170 205,473 +22,431 0.69% 3,117,035
2015-07-07 2015-07-03 17.429 183,042 -124 0.62% 3,190,315
2015-07-02 2015-06-29 19.689 183,166 +17,040 0.62% 3,606,316
2015-06-29 2015-06-25 20.980 166,126 +2,788 0.56% 3,485,299
2015-06-26 2015-06-24 21.625 163,338 +3,099 0.55% 3,532,248
2015-06-24 2015-06-22 21.625 160,239 +929 0.54% 3,465,230
2015-06-23 2015-06-19 21.625 159,310 +1,239 0.54% 3,445,140
2015-06-19 2015-06-17 21.303 158,071 +5,267 0.53% 3,367,327
2015-06-18 2015-06-16 21.948 152,804 +1,240 0.51% 3,353,766
2015-06-16 2015-06-12 21.303 151,564 -5,205 0.51% 3,228,710
2015-06-15 2015-06-11 21.625 156,769 -10,225 0.57% 3,390,190
2015-06-12 2015-06-10 20.657 166,994 +13,757 0.61% 3,449,610
2015-06-11 2015-06-09 21.948 153,237 +11,463 0.56% 3,363,269
2015-06-10 2015-06-08 24.208 141,774 -7,312 0.52% 3,431,997
2015-06-09 2015-06-05 24.530 149,086 +2,850 0.54% 3,657,123
2015-06-08 2015-06-04 25.499 146,236 -15,367 0.53% 3,728,812
2015-06-04 2015-06-02 22.916 161,603 +7,188 0.59% 3,703,368
2015-06-02 2015-05-29 22.594 154,415 -16,110 0.56% 3,488,804
2015-06-01 2015-05-28 22.916 170,525 -50,192 0.62% 3,907,829
2015-05-29 2015-05-27 22.594 220,717 -32,593 0.81% 4,986,811
2015-05-27 2015-05-22 21.303 253,310 -11,463 0.92% 5,396,167
2015-05-26 2015-05-21 21.948 264,773 +620 0.97% 5,811,279
2015-05-22 2015-05-20 22.916 264,153 -90,158 0.96% 6,053,450
2015-05-21 2015-05-19 20.334 354,311 -7,002 1.29% 7,204,673
2015-05-19 2015-05-15 19.689 361,313 +1,859 1.32% 7,113,814
2015-05-18 2015-05-14 20.012 359,454 -3,099 1.31% 7,193,233
2015-05-15 2015-05-13 19.043 362,553 +1,550 1.32% 6,904,188
2015-05-14 2015-05-12 18.720 361,003 +309 1.32% 6,758,151
2015-05-11 2015-05-07 18.720 360,694 +9,295 1.32% 6,752,366
2015-05-07 2015-05-05 20.012 351,399 -186 1.28% 7,032,040
2015-05-06 2015-05-04 20.334 351,585 -3,718 1.28% 7,149,242
2015-05-04 2015-04-29 19.043 355,303 -1,239 1.30% 6,766,124
2015-04-29 2015-04-27 19.366 356,542 +2,169 1.30% 6,904,799
2015-04-28 2015-04-24 19.689 354,373 +10,534 1.29% 6,977,174
2015-04-27 2015-04-23 19.366 343,839 -1,240 1.25% 6,658,792
2015-04-23 2015-04-21 18.720 345,079 +3,099 1.26% 6,460,046
2015-04-22 2015-04-20 18.720 341,980 +185 1.25% 6,402,031
2015-04-21 2015-04-17 20.012 341,795 -8,117 1.25% 6,839,849
2015-04-20 2015-04-16 18.398 349,912 +3,284 1.28% 6,437,582
2015-04-17 2015-04-15 19.043 346,628 +3,594 1.26% 6,600,924
2015-04-16 2015-04-14 19.689 343,034 -2,974 1.37% 6,753,923
2015-04-15 2015-04-13 20.012 346,008 -2,912 1.38% 6,924,157
2015-04-14 2015-04-10 19.043 348,920 +5,143 1.39% 6,644,571
2015-04-13 2015-04-09 17.429 343,777 -620 1.37% 5,991,833
2015-04-09 2015-04-02 17.752 344,397 -3,718 1.37% 6,113,799
2015-04-08 2015-04-01 17.752 348,115 +8,241 1.39% 6,179,801
2015-04-02 2015-03-31 18.398 339,874 -310 1.36% 6,252,906
2015-03-25 2015-03-23 19.689 340,184 -185 1.37% 6,697,810
2015-03-24 2015-03-20 20.980 340,369 -8,304 1.37% 7,140,892
2015-03-20 2015-03-18 21.303 348,673 +1,550 1.40% 7,427,649
2015-03-19 2015-03-17 21.948 347,123 +433 1.43% 7,618,709
2015-03-18 2015-03-16 22.916 346,690 -1,239 1.42% 7,944,906
2015-03-17 2015-03-13 21.303 347,929 +1,115 1.43% 7,411,799
2015-03-12 2015-03-10 19.366 346,814 +372 1.44% 6,716,406
2015-03-04 2015-03-02 18.398 346,442 +310 1.47% 6,373,742
2015-02-25 2015-02-23 18.720 346,132 -310 1.47% 6,479,759
2015-02-23 2015-02-16 18.398 346,442 +3,098 1.47% 6,373,742
2015-02-10 2015-02-06 19.689 343,344 -2,788 1.46% 6,760,026
2015-02-06 2015-02-04 20.657 346,132 +1,859 1.47% 7,150,079
2015-02-05 2015-02-03 18.398 344,273 -2,479 1.46% 6,333,837
2015-02-03 2015-01-30 17.107 346,752 -1,549 1.47% 5,931,765
2015-02-02 2015-01-29 17.429 348,301 +5,143 1.48% 6,070,683
2015-01-21 2015-01-19 18.075 343,158 -619 1.46% 6,202,564
2015-01-20 2015-01-16 19.043 343,777 +4,833 1.46% 6,546,632
2015-01-19 2015-01-15 19.689 338,944 -2,169 1.44% 6,673,396
2015-01-13 2015-01-09 20.012 341,113 +310 1.45% 6,826,201
2015-01-09 2015-01-07 20.657 340,803 +1,239 1.45% 7,039,997
2015-01-06 2015-01-02 21.303 339,564 +310 1.44% 7,233,603
2015-01-05 2014-12-31 20.657 339,254 -372 1.44% 7,007,999
2014-12-30 2014-12-24 20.012 339,626 +3,532 1.44% 6,796,444
2014-12-29 2014-12-22 19.689 336,094 +13,384 1.43% 6,617,283
2014-12-23 2014-12-19 20.012 322,710 +1,550 1.37% 6,457,928
2014-12-22 2014-12-18 20.657 321,160 +27,512 1.36% 6,634,230
2014-12-19 2014-12-17 21.625 293,648 +7,745 1.25% 6,350,252
2014-12-18 2014-12-16 22.271 285,903 +14,314 1.21% 6,367,323
2014-12-17 2014-12-15 21.948 271,589 +7,002 1.15% 5,960,877
2014-12-16 2014-12-12 22.916 264,587 +19,828 1.12% 6,063,396
2014-12-15 2014-12-11 24.208 244,759 +57,627 1.04% 5,925,009
2014-12-12 2014-12-10 26.467 187,132 -310 0.79% 4,952,802
2014-12-11 2014-12-09 26.467 187,442 -63,498 0.80% 4,961,007
2014-12-10 2014-12-08 27.648 250,940 +1,270 0.78% 6,938,102
2014-12-08 2014-12-04 28.830 249,670 -3,809 0.78% 7,197,988
2014-12-03 2014-12-01 27.885 253,479 +4,655 0.79% 7,068,201
2014-12-02 2014-11-28 28.357 248,824 -1,185 0.77% 7,055,998
2014-12-01 2014-11-27 28.830 250,009 +15,573 0.78% 7,207,761
2014-11-28 2014-11-26 28.830 234,436 +6,347 0.73% 6,758,792
2014-11-24 2014-11-20 29.539 228,089 -592 0.71% 6,737,508
2014-11-20 2014-11-18 28.121 228,681 -4,317 0.71% 6,430,755
2014-11-18 2014-11-14 27.648 232,998 +13,965 0.72% 6,442,033
2014-11-17 2014-11-13 27.412 219,033 +4,232 0.68% 6,004,163
2014-11-14 2014-11-12 27.648 214,801 +1,015 0.67% 5,938,915
2014-11-13 2014-11-11 27.648 213,786 +9,226 0.66% 5,910,851
2014-11-12 2014-11-10 27.885 204,560 -4,232 0.64% 5,704,107
2014-11-07 2014-11-05 27.885 208,792 -677 0.65% 5,822,115
2014-11-06 2014-11-04 28.357 209,469 -4,232 0.65% 5,939,993
2014-11-05 2014-11-03 27.176 213,701 -2,962 0.66% 5,807,501
2014-11-04 2014-10-31 27.648 216,663 +846 0.67% 5,990,396
2014-11-03 2014-10-30 28.594 215,817 -3,554 0.67% 6,171,006
2014-10-29 2014-10-27 26.467 219,371 +9,648 0.68% 5,806,069
2014-10-27 2014-10-23 26.703 209,723 +8,463 0.65% 5,600,276
2014-10-24 2014-10-22 26.467 201,260 +2,116 0.63% 5,326,727
2014-10-23 2014-10-21 26.231 199,144 +5,924 0.62% 5,223,663
2014-10-21 2014-10-17 26.467 193,220 +3,386 0.60% 5,113,933
2014-10-20 2014-10-16 26.467 189,834 +4,232 0.59% 5,024,316
2014-10-15 2014-10-13 26.703 185,602 +4,231 0.58% 4,956,168
2014-10-14 2014-10-10 27.176 181,371 +21,159 0.56% 4,928,907
2014-10-06 2014-09-30 26.467 160,212 +846 0.50% 4,240,314
2014-10-03 2014-09-29 26.940 159,366 -6,855 0.50% 4,293,243
2014-09-30 2014-09-26 28.121 166,221 -5,840 0.52% 4,674,313
2014-09-29 2014-09-25 28.594 172,061 +1,100 0.53% 4,919,860
2014-09-26 2014-09-24 29.303 170,961 -1,269 0.53% 5,009,607
2014-09-25 2014-09-23 28.830 172,230 +1,269 0.54% 4,965,392
2014-09-24 2014-09-22 29.066 170,961 +1,270 0.53% 4,969,207
2014-09-23 2014-09-19 29.775 169,691 -1,270 0.53% 5,052,593
2014-09-22 2014-09-18 30.012 170,961 -2,539 0.53% 5,130,807
2014-09-19 2014-09-17 30.012 173,500 +14,219 0.54% 5,207,007
2014-09-18 2014-09-16 28.121 159,281 -14,388 0.50% 4,479,153
2014-09-17 2014-09-15 28.121 173,669 -25,390 0.54% 4,883,759
2014-09-15 2014-09-11 28.830 199,059 -1,101 0.62% 5,738,872
2014-09-12 2014-09-10 29.066 200,160 +1,270 0.62% 5,817,914
2014-09-11 2014-09-08 29.303 198,890 -1,862 0.62% 5,828,000
2014-09-08 2014-09-04 28.594 200,752 -4,232 0.62% 5,740,242
2014-09-05 2014-09-03 28.830 204,984 -423 0.64% 5,909,690
2014-09-04 2014-09-02 29.066 205,407 -2,539 0.64% 5,970,425
2014-09-03 2014-09-01 28.357 207,946 -4,909 0.65% 5,896,805
2014-09-02 2014-08-29 28.357 212,855 +9,310 0.66% 6,036,011
2014-09-01 2014-08-28 28.357 203,545 +339 0.63% 5,772,004
2014-08-29 2014-08-27 28.121 203,206 +6,940 0.63% 5,714,371
2014-08-27 2014-08-25 27.885 196,266 +2,708 0.61% 5,472,831
2014-08-21 2014-08-19 26.940 193,558 +3,639 0.60% 5,214,359
2014-08-19 2014-08-15 27.176 189,919 +6,602 0.59% 5,161,206
2014-08-14 2014-08-12 27.648 183,317 -424 0.57% 5,068,431
2014-08-13 2014-08-11 27.885 183,741 +5,079 0.57% 5,123,574
2014-08-12 2014-08-08 28.121 178,662 +6,855 0.56% 5,024,167
2014-08-11 2014-08-07 27.885 171,807 +7,278 0.53% 4,790,797
2014-08-08 2014-08-06 27.176 164,529 +16,927 0.51% 4,471,212
2014-08-06 2014-08-04 27.412 147,602 +3,809 0.46% 4,046,086
2014-08-05 2014-08-01 26.940 143,793 +21,158 0.45% 3,873,714
2014-08-01 2014-07-30 27.412 122,635 +423 0.38% 3,361,688
2014-07-31 2014-07-29 27.412 122,212 -1,269 0.38% 3,350,092
2014-07-24 2014-07-22 27.412 123,481 -423 0.38% 3,384,878
2014-07-22 2014-07-18 25.285 123,904 -423 0.39% 3,132,954
2014-07-18 2014-07-16 25.049 124,327 -847 0.39% 3,114,270
2014-07-17 2014-07-15 25.049 125,174 +1,693 0.39% 3,135,486
2014-07-16 2014-07-14 25.285 123,481 +1,608 0.38% 3,122,258
2014-07-11 2014-07-09 24.813 121,873 +1,269 0.38% 3,024,000
2014-07-10 2014-07-08 25.049 120,604 -1,269 0.38% 3,021,012
2014-07-09 2014-07-07 24.813 121,873 -846 0.38% 3,024,000
2014-07-07 2014-07-03 24.813 122,719 +6,347 0.38% 3,044,991
2014-06-27 2014-06-25 24.813 116,372 +423 0.36% 2,887,505
2014-06-26 2014-06-24 24.576 115,949 +1,270 0.36% 2,849,609
2014-06-24 2014-06-20 25.522 114,679 +2,116 0.36% 2,926,797
2014-06-20 2014-06-18 25.994 112,563 -847 0.35% 2,925,993
2014-06-19 2014-06-17 27.176 113,410 +847 0.35% 3,082,011
2014-06-12 2014-06-10 24.104 112,563 -1,270 0.35% 2,713,193
2014-06-11 2014-06-09 23.631 113,833 +423 0.36% 2,690,005
2014-06-09 2014-06-05 23.867 113,410 -2,115 0.35% 2,706,809
2014-05-23 2014-05-21 24.104 115,525 -1,270 0.36% 2,784,589
2014-05-20 2014-05-16 23.159 116,795 -1,523 0.37% 2,704,801
2014-05-16 2014-05-14 22.450 118,318 -1,778 0.37% 2,656,191
2014-05-02 2014-04-29 23.159 120,096 +2,793 0.38% 2,781,247
2014-04-29 2014-04-25 23.631 117,303 -677 0.37% 2,772,005
2014-03-05 2014-03-03 25.522 117,980 -3,385 0.37% 3,011,044
2014-02-28 2014-02-26 25.994 121,365 -1,439 0.38% 3,154,794
2014-02-26 2014-02-24 25.049 122,804 -2,370 0.39% 3,076,120
2014-02-24 2014-02-20 25.049 125,174 -2,031 0.39% 3,135,486
2014-02-21 2014-02-19 24.576 127,205 -254 0.40% 3,126,241
2014-02-19 2014-02-17 23.867 127,459 +3,216 0.40% 3,042,123
2014-02-07 2014-02-05 22.922 124,243 +423 0.39% 2,847,925
2014-01-23 2014-01-21 25.049 123,820 -5,501 0.39% 3,101,570
2014-01-15 2014-01-13 25.994 129,321 +1,016 0.41% 3,361,605
2014-01-14 2014-01-10 26.703 128,305 +169 0.40% 3,426,155
2014-01-07 2014-01-03 27.648 128,136 -338 0.40% 3,542,762
2013-12-17 2013-12-13 28.121 128,474 -424 0.40% 3,612,827
2013-12-11 2013-12-09 28.594 128,898 +1,693 0.40% 3,685,670
2013-12-10 2013-12-06 28.594 127,205 -9,056 0.40% 3,637,261
2013-12-06 2013-12-04 24.576 136,261 -423 0.43% 3,348,805
2013-11-29 2013-11-27 24.104 136,684 -5,586 0.43% 3,294,601
2013-11-28 2013-11-26 24.104 142,270 -2,116 0.45% 3,429,244
2013-11-26 2013-11-22 22.922 144,386 -1,692 0.45% 3,309,648
2013-11-25 2013-11-21 22.922 146,078 -847 0.46% 3,348,432
2013-11-22 2013-11-20 23.631 146,925 -846 0.46% 3,472,007
2013-11-21 2013-11-19 24.104 147,771 -931 0.46% 3,561,839
2013-11-20 2013-11-18 24.104 148,702 +1,777 0.47% 3,584,280
2013-11-18 2013-11-14 24.104 146,925 -1,608 0.46% 3,541,447
2013-11-14 2013-11-12 23.867 148,533 -3,639 0.47% 3,545,106
2013-11-13 2013-11-11 23.631 152,172 -3,385 0.48% 3,596,000
2013-11-12 2013-11-08 23.395 155,557 -424 0.49% 3,639,231
2013-11-08 2013-11-06 23.159 155,981 -2,115 0.49% 3,612,291
2013-11-07 2013-11-05 22.450 158,096 -2,116 0.50% 3,549,191
2013-10-25 2013-10-23 20.323 160,212 -8,464 0.50% 3,255,955
2013-10-22 2013-10-18 19.850 168,676 -846 0.53% 3,348,247
2013-10-21 2013-10-17 19.850 169,522 -677 0.53% 3,365,040
2013-10-18 2013-10-16 19.850 170,199 -2,116 0.53% 3,378,479
2013-10-16 2013-10-11 20.323 172,315 +2,116 0.54% 3,501,922
2013-10-11 2013-10-09 20.559 170,199 +3,385 0.53% 3,499,139
2013-10-10 2013-10-08 21.268 166,814 +1,270 0.52% 3,547,807
2013-10-09 2013-10-07 21.977 165,544 -847 0.52% 3,638,156
2013-09-30 2013-09-26 19.378 166,391 -4,231 0.52% 3,224,249
2013-09-19 2013-09-17 19.259 170,622 -3,141 0.54% 3,286,076
2013-09-05 2013-09-03 19.027 173,763 -861 0.54% 3,306,249
2013-08-29 2013-08-27 19.027 174,624 -2,155 0.54% 3,322,632
2013-08-28 2013-08-26 18.795 176,779 -4,310 0.54% 3,322,616
2013-08-23 2013-08-21 18.563 181,089 +862 0.56% 3,361,604
2013-08-21 2013-08-19 17.635 180,227 -431 0.56% 3,178,322
2013-08-19 2013-08-15 17.867 180,658 -689 0.56% 3,227,843
2013-08-16 2013-08-13 17.635 181,347 -604 0.56% 3,198,073
2013-08-07 2013-08-05 19.259 181,951 +7,327 0.56% 3,504,265
2013-07-29 2013-07-25 17.635 174,624 -2,155 0.54% 3,079,512
2013-07-25 2013-07-23 17.171 176,779 -2,155 0.54% 3,035,476
2013-07-22 2013-07-18 17.403 178,934 -2,500 0.55% 3,114,000
2013-07-19 2013-07-17 17.403 181,434 -2,154 0.56% 3,157,507
2013-07-05 2013-07-03 16.011 183,588 -690 0.57% 2,939,394
2013-07-03 2013-06-28 16.475 184,278 -172 0.57% 3,035,962
2013-07-02 2013-06-27 16.243 184,450 -1,035 0.57% 2,995,995
2013-06-20 2013-06-18 16.243 185,485 -1,120 0.57% 3,012,807
2013-06-17 2013-06-13 16.011 186,605 -3,017 0.57% 2,987,699
2013-06-14 2013-06-11 16.475 189,622 -1,724 0.58% 3,124,004
2013-06-11 2013-06-07 19.027 191,346 -2,585 0.59% 3,640,807
2013-06-10 2013-06-06 19.259 193,931 -1,293 0.60% 3,734,993
2013-06-05 2013-06-03 19.259 195,224 -173 0.60% 3,759,895
2013-06-04 2013-05-31 19.259 195,397 +1,293 0.60% 3,763,227
2013-05-30 2013-05-28 19.027 194,104 -4,734 0.60% 3,693,285
2013-05-29 2013-05-27 19.027 198,838 +706 0.60% 3,783,360
2013-05-27 2013-05-23 19.027 198,132 +3,091 0.60% 3,769,927
2013-05-14 2013-05-10 20.386 195,041 -442 0.59% 3,976,193
2013-05-10 2013-05-08 20.386 195,483 -1,766 0.59% 3,985,204
2013-05-09 2013-05-07 20.386 197,249 -441 0.59% 4,021,206
2013-04-26 2013-04-24 19.254 197,690 -2,914 0.60% 3,806,297
2013-04-15 2013-04-11 19.480 200,604 -2,207 0.61% 3,907,842
2013-04-11 2013-04-09 19.254 202,811 -1,501 0.61% 3,904,896
2013-04-08 2013-04-03 19.933 204,312 -2,649 0.62% 4,072,636
2013-04-05 2013-04-02 19.933 206,961 +530 0.62% 4,125,439
2013-04-03 2013-03-28 21.746 206,431 +2,649 0.62% 4,488,954
2013-03-26 2013-03-22 21.746 203,782 +353 0.61% 4,431,350
2013-03-21 2013-03-19 21.746 203,429 +883 0.61% 4,423,674
2013-03-20 2013-03-18 21.519 202,546 -1,766 0.61% 4,358,593
2013-03-15 2013-03-13 21.293 204,312 +2,649 0.62% 4,350,315
2013-03-13 2013-03-11 22.878 201,663 +883 0.61% 4,613,671
2013-03-12 2013-03-08 23.558 200,780 +1,765 0.61% 4,729,909
2013-03-08 2013-03-06 23.558 199,015 -971 0.60% 4,688,330
2013-03-07 2013-03-05 24.011 199,986 +1,413 0.60% 4,801,804
2013-03-06 2013-03-04 23.558 198,573 -1,148 0.60% 4,677,917
2013-03-05 2013-03-01 20.839 199,721 -2,737 0.60% 4,162,081
2013-02-27 2013-02-25 20.613 202,458 +1,324 0.61% 4,173,259
2013-02-26 2013-02-22 20.386 201,134 -3,443 0.61% 4,100,407
2013-02-20 2013-02-18 21.066 204,577 +4,326 0.62% 4,309,618
2013-02-18 2013-02-14 20.613 200,251 -7,946 0.60% 4,127,766
2013-02-07 2013-02-05 20.839 208,197 +706 0.63% 4,338,717
2013-02-05 2013-02-01 21.066 207,491 +265 0.63% 4,371,004
2013-02-01 2013-01-30 21.066 207,226 +971 0.63% 4,365,422
2013-01-31 2013-01-29 20.839 206,255 -3,090 0.62% 4,298,247
2013-01-30 2013-01-28 21.066 209,345 -1,766 0.63% 4,410,061
2013-01-29 2013-01-25 21.066 211,111 +971 0.64% 4,447,263
2013-01-28 2013-01-24 20.839 210,140 -19,159 0.63% 4,379,208
2013-01-25 2013-01-23 21.066 229,299 +3,973 0.69% 4,830,411
2013-01-24 2013-01-22 20.613 225,326 +5,739 0.68% 4,644,636
2013-01-21 2013-01-17 19.933 219,587 +3,002 0.66% 4,377,118
2013-01-18 2013-01-16 20.386 216,585 +3,532 0.65% 4,415,398
2013-01-17 2013-01-15 19.933 213,053 -1,766 0.64% 4,246,874
2013-01-16 2013-01-14 20.160 214,819 -2,649 0.65% 4,330,736
2013-01-15 2013-01-11 19.254 217,468 +441 0.66% 4,187,100
2013-01-14 2013-01-10 19.933 217,027 +1,766 0.65% 4,326,089
2013-01-11 2013-01-09 19.933 215,261 +707 0.65% 4,290,887
2013-01-10 2013-01-08 19.480 214,554 +2,207 0.65% 4,179,594
2013-01-07 2013-01-03 18.801 212,347 -2,207 0.64% 3,992,301
2013-01-04 2013-01-02 17.215 214,554 -1,325 0.65% 3,693,594
2012-12-28 2012-12-24 16.989 215,879 -883 0.65% 3,667,505
2012-12-27 2012-12-20 16.989 216,762 -8,829 0.65% 3,682,506
2012-12-21 2012-12-19 16.989 225,591 +2,207 0.68% 3,832,499
2012-12-20 2012-12-18 16.989 223,384 +6,622 0.67% 3,795,005
2012-12-19 2012-12-17 17.442 216,762 +7,594 0.65% 3,780,706
2012-12-17 2012-12-13 16.083 209,168 +3,178 0.63% 3,363,974
2012-12-13 2012-12-11 16.536 205,990 +1,325 0.62% 3,406,183
2012-12-10 2012-12-06 16.536 204,665 +4,414 0.62% 3,384,273
2012-12-04 2012-11-30 16.536 200,251 -88 0.60% 3,311,285
2012-11-28 2012-11-26 16.309 200,339 +1,324 0.60% 3,267,360
2012-11-27 2012-11-23 17.215 199,015 -529 0.60% 3,426,087
2012-11-26 2012-11-22 16.989 199,544 -442 0.60% 3,389,994
2012-11-05 2012-11-01 17.442 199,986 -441 0.60% 3,488,103
2012-11-02 2012-10-31 16.762 200,427 -442 0.60% 3,359,595
2012-10-30 2012-10-26 17.442 200,869 -1,766 0.61% 3,503,504
2012-10-29 2012-10-25 16.989 202,635 -2,648 0.61% 3,442,506
2012-10-19 2012-10-17 16.536 205,283 +3,531 0.62% 3,394,492
2012-10-16 2012-10-12 16.989 201,752 -794 0.61% 3,427,505
2012-10-11 2012-10-09 16.989 202,546 -2,119 0.61% 3,440,994
2012-10-08 2012-10-04 16.762 204,665 -530 0.62% 3,430,633
2012-10-05 2012-10-03 16.989 205,195 -4,415 0.62% 3,485,997
2012-09-26 2012-09-24 17.215 209,610 -5,827 0.63% 3,608,482
2012-09-24 2012-09-20 16.309 215,437 +5,827 0.65% 3,513,596
2012-09-20 2012-09-18 17.000 209,610 -5,444 0.63% 3,563,406
2012-09-12 2012-09-10 17.000 215,054 +1,811 0.63% 3,655,955
2012-09-11 2012-09-07 17.663 213,243 -4,076 0.63% 3,766,408
2012-09-04 2012-08-31 17.663 217,319 -1,087 0.64% 3,838,401
2012-09-03 2012-08-30 18.546 218,406 -1,178 0.64% 4,050,480
2012-08-31 2012-08-29 18.766 219,584 -1,358 0.65% 4,120,807
2012-08-29 2012-08-27 17.883 220,942 +4,076 0.65% 3,951,172
2012-08-10 2012-08-08 18.104 216,866 +1,902 0.64% 3,926,160
2012-08-02 2012-07-31 17.663 214,964 -1,358 0.63% 3,796,806
2012-07-25 2012-07-23 17.663 216,322 -1,178 0.64% 3,820,791
2012-07-20 2012-07-18 18.546 217,500 -1,359 0.64% 4,033,678
2012-07-18 2012-07-16 17.663 218,859 +1,631 0.64% 3,865,601
2012-07-16 2012-07-12 17.663 217,228 +90 0.64% 3,836,794
2012-07-06 2012-07-04 15.675 217,138 -1,359 0.64% 3,403,743
2012-05-30 2012-05-28 14.811 218,497 -6,242 0.64% 3,236,106
2012-04-30 2012-04-26 16.099 224,739 +1,304 0.64% 3,617,994
2012-04-24 2012-04-20 16.313 223,435 +746 0.64% 3,644,962
2012-04-17 2012-04-13 16.957 222,689 +2,049 0.64% 3,776,192
2012-04-13 2012-04-11 17.601 220,640 -931 0.63% 3,883,527
2012-04-10 2012-04-03 17.172 221,571 -10,157 0.63% 3,804,793
2012-04-03 2012-03-30 17.387 231,728 +7,082 0.66% 4,028,949
2012-03-29 2012-03-27 17.172 224,646 -1,398 0.64% 3,857,597
2012-03-23 2012-03-21 16.957 226,044 -745 0.65% 3,833,083
2012-03-19 2012-03-15 16.957 226,789 +4,659 0.65% 3,845,716
2012-03-09 2012-03-07 17.816 222,130 +1,397 0.64% 3,957,432
2012-03-06 2012-03-02 18.460 220,733 -1,397 0.63% 4,074,684
2012-02-29 2012-02-27 17.816 222,130 +2,236 0.64% 3,957,432
2012-02-27 2012-02-23 17.387 219,894 +5,590 0.63% 3,823,196
2012-02-10 2012-02-08 18.030 214,304 -1,397 0.61% 3,864,006
2012-02-08 2012-02-06 17.816 215,701 +1,397 0.62% 3,842,894
2012-02-07 2012-02-03 17.601 214,304 +2,330 0.61% 3,772,005
2012-02-03 2012-02-01 17.601 211,974 -1,398 0.61% 3,730,995
2012-02-02 2012-01-31 17.387 213,372 -1,398 0.61% 3,709,801
2012-02-01 2012-01-30 17.172 214,770 +2,982 0.61% 3,688,007
2012-01-31 2012-01-27 17.601 211,788 -2,702 0.61% 3,727,721
2012-01-30 2012-01-26 17.387 214,490 +6,615 0.61% 3,729,239
2012-01-16 2012-01-12 16.313 207,875 -372 0.59% 3,391,127
2012-01-13 2012-01-11 16.313 208,247 -2,516 0.60% 3,397,195
2012-01-12 2012-01-10 15.669 210,763 +186 0.60% 3,302,520
2011-12-20 2011-12-16 16.099 210,577 -9,504 0.60% 3,390,005
2011-12-02 2011-11-30 14.596 220,081 +373 0.63% 3,212,326
2011-11-16 2011-11-14 16.099 219,708 +559 0.63% 3,537,002
2011-11-14 2011-11-10 15.455 219,149 -4,286 0.63% 3,386,883
2011-11-11 2011-11-09 16.099 223,435 -1,584 0.64% 3,597,002
2011-11-09 2011-11-07 15.669 225,019 -1,398 0.64% 3,525,902
2011-11-02 2011-10-31 15.884 226,417 -1,397 0.65% 3,596,408
2011-11-01 2011-10-28 15.669 227,814 -1,398 0.65% 3,569,698
2011-10-28 2011-10-26 15.240 229,212 +1,398 0.66% 3,493,203
2011-10-20 2011-10-18 14.167 227,814 -186 0.65% 3,227,398
2011-10-14 2011-10-12 13.094 228,000 +372 0.65% 2,985,334
2011-10-03 2011-09-28 12.450 227,628 +932 0.65% 2,833,883
2011-09-30 2011-09-27 12.450 226,696 -1,770 0.65% 2,822,280
2011-09-27 2011-09-23 13.094 228,466 -3,168 0.65% 2,991,435
2011-09-22 2011-09-20 15.455 231,634 -932 0.66% 3,579,835
2011-09-20 2011-09-16 16.099 232,566 -1,398 0.67% 3,743,999
2011-09-15 2011-09-12 15.669 233,964 -466 0.67% 3,666,064
2011-09-09 2011-09-07 16.743 234,430 -1,397 0.67% 3,924,967
2011-09-05 2011-09-01 16.957 235,827 -746 0.67% 3,998,976
2011-08-17 2011-08-15 17.387 236,573 +653 0.68% 4,113,186
2011-08-12 2011-08-10 15.669 235,920 +3,447 0.67% 3,696,714
2011-08-11 2011-08-09 15.455 232,473 -93 0.66% 3,592,801
2011-08-10 2011-08-08 16.743 232,566 -4,100 0.67% 3,893,758
2011-08-09 2011-08-05 17.601 236,666 -3,168 0.68% 4,165,603
2011-08-08 2011-08-04 18.889 239,834 -1,397 0.69% 4,530,244
2011-08-05 2011-08-03 18.889 241,231 -466 0.69% 4,556,632
2011-08-03 2011-08-01 18.889 241,697 +4,658 0.69% 4,565,434
2011-08-01 2011-07-28 18.674 237,039 +3,262 0.68% 4,426,569
2011-07-29 2011-07-27 18.674 233,777 +2,329 0.67% 4,365,653
2011-07-28 2011-07-26 18.674 231,448 -93 0.66% 4,322,160
2011-07-27 2011-07-25 18.674 231,541 +4,659 0.66% 4,323,897
2011-07-26 2011-07-22 19.318 226,882 -1,864 0.65% 4,382,993
2011-07-25 2011-07-21 19.104 228,746 -1,118 0.65% 4,369,902
2011-07-20 2011-07-18 19.748 229,864 -4,100 0.66% 4,539,280
2011-07-19 2011-07-15 19.318 233,964 -13,510 0.67% 4,519,805
2011-07-18 2011-07-14 18.889 247,474 +4,100 0.71% 4,674,557
2011-07-15 2011-07-13 18.889 243,374 +6,335 0.70% 4,597,111
2011-07-14 2011-07-12 18.674 237,039 +8,573 0.68% 4,426,569
2011-07-07 2011-07-05 27.046 228,466 -1,678 0.65% 6,179,030
2011-07-06 2011-07-04 26.402 230,144 +746 0.66% 6,076,212
2011-07-05 2011-06-30 26.402 229,398 -932 0.66% 6,056,517
2011-07-04 2011-06-29 25.972 230,330 +1,398 0.66% 5,982,243
2011-06-29 2011-06-27 25.972 228,932 -93 0.65% 5,945,934
2011-06-27 2011-06-23 26.187 229,025 +279 0.65% 5,997,509
2011-06-24 2011-06-22 26.616 228,746 -1,957 0.65% 6,088,403
2011-06-23 2011-06-21 26.402 230,703 -2,329 0.66% 6,090,971
2011-06-21 2011-06-17 26.402 233,032 -6,522 0.67% 6,152,461
2011-06-20 2011-06-16 26.402 239,554 -5,777 0.69% 6,324,653
2011-06-17 2011-06-15 26.616 245,331 +466 0.70% 6,529,836
2011-06-14 2011-06-10 26.402 244,865 +1,118 0.70% 6,464,873
2011-06-10 2011-06-08 26.831 243,747 +932 0.70% 6,539,996
2011-06-07 2011-06-02 26.187 242,815 +2,329 0.69% 6,358,630
2011-06-03 2011-06-01 26.616 240,486 +1,957 0.69% 6,400,880
2011-06-02 2011-05-31 27.475 238,529 +12,299 0.68% 6,553,591
2011-06-01 2011-05-30 27.904 226,230 +5,218 0.65% 6,312,796
2011-05-31 2011-05-27 27.260 221,012 +13,510 0.63% 6,024,871
2011-05-30 2011-05-26 27.904 207,502 -2,236 0.59% 5,790,203
2011-05-27 2011-05-25 27.475 209,738 +4,659 0.60% 5,762,558
2011-05-26 2011-05-24 27.904 205,079 +2,422 0.59% 5,722,591
2011-05-24 2011-05-20 28.441 202,657 -13,265 0.58% 5,763,757
2011-05-23 2011-05-19 28.441 215,922 +880 0.59% 6,141,026
2011-05-20 2011-05-18 28.441 215,042 +684 0.59% 6,115,998
2011-05-18 2011-05-16 28.236 214,358 +17,106 0.58% 6,052,685
2011-05-17 2011-05-13 28.441 197,252 +4,887 0.54% 5,610,034
2011-05-13 2011-05-11 28.441 192,365 -3,910 0.52% 5,471,043
2011-05-12 2011-05-09 28.441 196,275 -391 0.54% 5,582,247
2011-05-11 2011-05-06 28.441 196,666 +2,542 0.54% 5,593,367
2011-05-09 2011-05-05 28.441 194,124 +2,443 0.53% 5,521,071
2011-05-06 2011-05-04 28.441 191,681 +1,271 0.52% 5,451,589
2011-05-05 2011-05-03 28.646 190,410 -977 0.52% 5,454,401
2011-05-04 2011-04-29 28.236 191,387 +4,887 0.52% 5,404,068
2011-05-03 2011-04-28 28.441 186,500 -1,564 0.51% 5,304,237
2011-04-29 2011-04-27 28.850 188,064 +2,444 0.51% 5,425,678
2011-04-28 2011-04-26 28.441 185,620 -1,271 0.51% 5,279,209
2011-04-27 2011-04-21 28.850 186,891 +7,331 0.51% 5,391,837
2011-04-26 2011-04-20 29.464 179,560 +880 0.49% 5,290,556
2011-04-21 2011-04-19 29.055 178,680 -1,076 0.49% 5,191,508
2011-04-20 2011-04-18 29.464 179,756 +3,812 0.49% 5,296,331
2011-04-19 2011-04-15 29.055 175,944 +2,151 0.48% 5,112,014
2011-04-18 2011-04-14 28.850 173,793 +489 0.47% 5,013,958
2011-04-14 2011-04-12 28.850 173,304 -3,128 0.47% 4,999,850
2011-04-13 2011-04-11 29.259 176,432 -489 0.48% 5,162,293
2011-04-12 2011-04-08 29.259 176,921 +8,015 0.48% 5,176,601
2011-04-11 2011-04-07 29.464 168,906 -11,338 0.46% 4,976,647
2011-04-08 2011-04-06 29.259 180,244 -4,106 0.49% 5,273,830
2011-04-07 2011-04-04 29.259 184,350 -977 0.50% 5,393,969
2011-04-06 2011-04-01 28.441 185,327 +293 0.51% 5,270,875
2011-04-04 2011-03-31 28.646 185,034 +5,474 0.50% 5,300,402
2011-04-01 2011-03-30 28.646 179,560 +2,053 0.49% 5,143,597
2011-03-31 2011-03-29 28.441 177,507 -8,309 0.48% 5,048,467
2011-03-30 2011-03-28 28.236 185,816 -1,564 0.51% 5,246,763
2011-03-28 2011-03-24 28.236 187,380 +1,955 0.51% 5,290,925
2011-03-25 2011-03-23 27.623 185,425 +2,932 0.51% 5,121,903
2011-03-21 2011-03-17 26.395 182,493 +2,444 0.50% 4,816,873
2011-03-18 2011-03-16 27.009 180,049 +1,955 0.49% 4,862,884
2011-03-17 2011-03-15 26.599 178,094 -1,368 0.49% 4,737,202
2011-03-16 2011-03-14 27.418 179,462 +14,662 0.49% 4,920,470
2011-03-15 2011-03-11 28.032 164,800 -1,760 0.45% 4,619,628
2011-03-14 2011-03-10 28.646 166,560 -2,444 0.45% 4,771,204
2011-03-11 2011-03-09 29.669 169,004 -488 0.46% 5,014,115
2011-03-10 2011-03-08 28.646 169,492 +1,173 0.46% 4,855,193
2011-03-09 2011-03-07 28.646 168,319 +35,482 0.46% 4,821,592
2011-03-08 2011-03-04 28.032 132,837 +6,842 0.36% 3,723,650
2011-03-07 2011-03-03 27.623 125,995 +4,496 0.34% 3,480,297
2011-03-04 2011-03-02 27.213 121,499 -2,443 0.33% 3,306,386
2011-03-03 2011-03-01 27.418 123,942 +2,443 0.34% 3,398,228
2011-03-01 2011-02-25 27.213 121,499 +2,444 0.33% 3,306,386
2011-02-28 2011-02-24 27.213 119,055 +14,662 0.32% 3,239,877
2011-02-23 2011-02-21 28.850 104,393 -1,857 0.28% 3,011,756
2011-02-22 2011-02-18 28.646 106,250 +293 0.29% 3,043,591
2011-02-21 2011-02-17 28.850 105,957 -196 0.29% 3,056,877
2011-02-18 2011-02-16 28.850 106,153 -5,473 0.29% 3,062,532
2011-02-16 2011-02-14 29.464 111,626 +1,564 0.30% 3,288,949
2011-02-15 2011-02-11 28.236 110,062 +4,887 0.30% 3,107,748
2011-02-11 2011-02-09 28.850 105,175 +489 0.29% 3,034,317
2011-02-09 2011-02-07 29.464 104,686 +1,466 0.29% 3,084,469
2011-02-07 2011-01-31 29.055 103,220 -684 0.28% 2,999,034
2011-02-01 2011-01-28 29.464 103,904 -2,444 0.28% 3,061,428
2011-01-28 2011-01-26 29.873 106,348 -489 0.29% 3,176,958
2011-01-27 2011-01-25 29.259 106,837 +4,399 0.29% 3,125,986
2011-01-26 2011-01-24 29.055 102,438 -7,624 0.28% 2,976,314
2011-01-25 2011-01-21 30.487 110,062 +2,052 0.30% 3,355,467
2011-01-24 2011-01-20 31.510 108,010 -3,421 0.29% 3,403,407
2011-01-21 2011-01-19 31.919 111,431 +489 0.30% 3,556,804
2011-01-20 2011-01-18 32.329 110,942 -98 0.30% 3,586,595
2011-01-19 2011-01-17 33.352 111,040 -2,346 0.30% 3,703,363
2011-01-18 2011-01-14 32.738 113,386 -60,896 0.31% 3,712,006
2011-01-17 2011-01-13 30.692 174,282 -1,466 0.48% 5,349,006
2011-01-14 2011-01-12 31.101 175,748 +1,075 0.48% 5,465,920
2011-01-13 2011-01-11 31.306 174,673 -2,150 0.48% 5,468,226
2011-01-12 2011-01-10 30.692 176,823 +489 0.48% 5,426,993
2011-01-11 2011-01-07 30.282 176,334 +2,345 0.48% 5,339,825
2011-01-10 2011-01-06 30.692 173,989 -1,173 0.47% 5,340,013
2011-01-07 2011-01-05 30.692 175,162 +782 0.48% 5,376,014
2011-01-06 2011-01-04 29.669 174,380 -4,789 0.48% 5,173,613
2011-01-05 2011-01-03 29.464 179,169 +489 0.49% 5,279,036
2011-01-04 2010-12-31 29.873 178,680 +2,443 0.49% 5,337,748
2011-01-03 2010-12-29 27.623 176,237 +3,226 0.48% 4,868,107
2010-12-29 2010-12-24 28.236 173,011 +1,466 0.47% 4,885,197
2010-12-23 2010-12-21 28.236 171,545 +5,963 0.47% 4,843,802
2010-12-22 2010-12-20 27.827 165,582 +97 0.45% 4,607,669
2010-12-21 2010-12-17 28.032 165,485 +4,888 0.45% 4,638,830
2010-12-20 2010-12-16 28.236 160,597 -3,519 0.44% 4,534,671
2010-12-17 2010-12-15 29.259 164,116 -489 0.45% 4,801,934
2010-12-16 2010-12-14 30.282 164,605 +4,301 0.45% 4,984,642
2010-12-15 2010-12-13 30.487 160,304 +81,618 0.44% 4,887,197
2010-12-14 2010-12-10 29.669 78,686 -2,444 0.21% 2,334,505
2010-12-13 2010-12-09 30.078 81,130 +685 0.22% 2,440,215
2010-12-10 2010-12-08 29.873 80,445 +879 0.22% 2,403,152
2010-12-09 2010-12-07 30.692 79,566 +196 0.22% 2,442,013
2010-12-08 2010-12-06 30.692 79,370 +1,368 0.22% 2,435,998
2010-12-07 2010-12-03 32.533 78,002 +4,399 0.21% 2,537,652
2010-12-06 2010-12-02 32.533 73,603 +98 0.20% 2,394,539
2010-12-03 2010-12-01 32.329 73,505 -1,564 0.20% 2,376,311
2010-12-02 2010-11-30 31.715 75,069 +1,075 0.20% 2,380,793
2010-12-01 2010-11-29 31.919 73,994 -5,669 0.20% 2,361,839
2010-11-30 2010-11-26 31.715 79,663 -685 0.22% 2,526,490
2010-11-29 2010-11-25 33.556 80,348 -6,255 0.22% 2,696,176
2010-11-26 2010-11-24 32.942 86,603 -196 0.24% 2,852,910
2010-11-25 2010-11-23 34.784 86,799 +98 0.24% 3,019,207
2010-11-24 2010-11-22 35.398 86,701 -978 0.24% 3,069,018
2010-11-23 2010-11-19 33.761 87,679 +1,858 0.24% 2,960,116
2010-11-22 2010-11-18 33.761 85,821 -14,662 0.23% 2,897,389
2010-11-19 2010-11-17 32.124 100,483 -8,504 0.27% 3,227,911
2010-11-18 2010-11-16 33.556 108,987 -1,369 0.30% 3,657,192
2010-11-17 2010-11-15 34.579 110,356 -2,346 0.30% 3,816,031
2010-11-16 2010-11-12 36.625 112,702 +10,068 0.31% 4,127,755
2010-11-15 2010-11-11 37.444 102,634 +3,226 0.28% 3,843,011
2010-11-12 2010-11-10 38.058 99,408 -1,466 0.27% 3,783,237
2010-11-11 2010-11-09 37.853 100,874 +6,549 0.28% 3,818,390
2010-11-10 2010-11-08 36.625 94,325 +20,135 0.26% 3,454,690
2010-11-09 2010-11-05 36.421 74,190 -390 0.20% 2,702,058
2010-11-08 2010-11-04 38.058 74,580 -1,173 0.20% 2,838,341
2010-11-05 2010-11-03 39.490 75,753 +6,353 0.21% 2,991,482
2010-11-04 2010-11-02 38.467 69,400 -6,158 0.19% 2,669,602
2010-11-03 2010-11-01 32.329 75,558 -5,083 0.21% 2,442,681
2010-11-02 2010-10-29 30.078 80,641 -1,466 0.22% 2,425,507
2010-11-01 2010-10-28 30.282 82,107 -3,226 0.22% 2,486,401
2010-10-29 2010-10-27 30.282 85,333 -3,030 0.23% 2,584,092
2010-10-28 2010-10-26 30.692 88,363 -10,556 0.24% 2,712,008
2010-10-26 2010-10-22 29.464 98,919 +3,519 0.27% 2,914,550
2010-10-25 2010-10-21 29.669 95,400 +97 0.26% 2,830,386
2010-10-22 2010-10-20 30.487 95,303 +5,376 0.26% 2,905,508
2010-10-21 2010-10-19 30.692 89,927 -2,346 0.25% 2,760,010
2010-10-20 2010-10-18 29.669 92,273 -3,421 0.25% 2,737,612
2010-10-19 2010-10-15 28.441 95,694 +1,466 0.26% 2,721,628
2010-10-18 2010-10-14 29.055 94,228 -7,819 0.26% 2,737,774
2010-10-15 2010-10-13 28.032 102,047 +782 0.28% 2,860,553
2010-10-14 2010-10-12 27.418 101,265 -1,955 0.28% 2,776,473
2010-10-13 2010-10-11 27.213 103,220 +8,308 0.28% 2,808,955
2010-10-12 2010-10-08 28.236 94,912 +17,692 0.26% 2,679,967
2010-10-11 2010-10-07 28.850 77,220 +2,346 0.21% 2,227,810
2010-10-08 2010-10-06 28.850 74,874 +17,497 0.20% 2,160,128
2010-10-06 2010-10-04 25.986 57,377 -2,346 0.16% 1,490,977
2010-10-04 2010-09-29 25.986 59,723 +684 0.16% 1,551,939
2010-09-30 2010-09-28 26.190 59,039 -391 0.16% 1,546,245
2010-09-29 2010-09-27 27.623 59,430 -489 0.16% 1,641,605
2010-09-28 2010-09-24 28.032 59,919 +978 0.16% 1,679,633
2010-09-27 2010-09-22 27.725 58,941 -3,226 0.16% 1,634,128
2010-09-24 2010-09-21 28.127 62,167 +3,034 0.17% 1,748,547
2010-09-22 2010-09-20 28.930 59,133 +498 0.16% 1,710,732
2010-09-21 2010-09-17 28.127 58,635 -2,887 0.16% 1,649,204
2010-09-20 2010-09-16 27.725 61,522 -5,873 0.16% 1,705,686
2010-09-17 2010-09-15 29.131 67,395 +995 0.18% 1,963,293
2010-09-16 2010-09-14 29.935 66,400 -896 0.18% 1,987,668
2010-09-15 2010-09-13 28.328 67,296 -2,389 0.18% 1,906,329
2010-09-14 2010-09-10 26.921 69,685 -398 0.19% 1,876,003
2010-09-13 2010-09-09 26.318 70,083 -3,982 0.19% 1,844,478
2010-09-10 2010-09-08 26.720 74,065 -10,055 0.20% 1,979,038
2010-09-09 2010-09-07 25.515 84,120 -2,289 0.23% 2,146,310
2010-09-08 2010-09-06 24.912 86,409 -9,657 0.23% 2,152,634
2010-09-06 2010-09-02 22.501 96,066 +1,892 0.26% 2,161,609
2010-09-03 2010-09-01 22.903 94,174 +8,860 0.25% 2,156,877
2010-09-01 2010-08-30 23.305 85,314 -5,376 0.23% 1,988,235
2010-08-30 2010-08-26 22.099 90,690 -1,493 0.24% 2,004,202
2010-08-26 2010-08-24 22.300 92,183 +4,977 0.25% 2,055,717
2010-08-25 2010-08-23 22.501 87,206 +4,978 0.23% 1,962,248
2010-08-24 2010-08-20 22.702 82,228 +3,783 0.22% 1,866,756
2010-08-19 2010-08-17 21.698 78,445 -1,991 0.21% 1,702,074
2010-08-18 2010-08-16 21.698 80,436 -2,987 0.22% 1,745,274
2010-08-10 2010-08-06 21.497 83,423 +1,493 0.22% 1,793,325
2010-08-06 2010-08-04 21.698 81,930 +1,195 0.22% 1,777,691
2010-08-05 2010-08-03 21.497 80,735 +3,086 0.22% 1,735,542
2010-08-04 2010-08-02 21.698 77,649 -498 0.21% 1,684,803
2010-08-02 2010-07-29 21.899 78,147 +1,494 0.21% 1,711,308
2010-07-30 2010-07-28 21.899 76,653 +2,986 0.21% 1,678,592
2010-07-29 2010-07-27 21.698 73,667 -3,982 0.20% 1,598,403
2010-07-28 2010-07-26 21.698 77,649 -1,194 0.21% 1,684,803
2010-07-27 2010-07-23 22.099 78,843 -797 0.21% 1,742,390
2010-07-26 2010-07-22 21.698 79,640 -2,489 0.21% 1,728,003
2010-07-23 2010-07-21 21.899 82,129 +1,494 0.22% 1,798,509
2010-07-20 2010-07-16 21.497 80,635 +995 0.22% 1,733,392
2010-07-14 2010-07-12 22.300 79,640 +1,493 0.21% 1,776,003
2010-07-13 2010-07-09 21.698 78,147 -2,488 0.21% 1,695,608
2010-07-12 2010-07-08 21.296 80,635 +2,488 0.22% 1,717,192
2010-07-09 2010-07-07 20.894 78,147 +5,376 0.21% 1,632,808
2010-07-06 2010-07-02 20.693 72,771 -299 0.19% 1,505,862
2010-07-05 2010-06-30 21.095 73,070 -8,959 0.20% 1,541,409
2010-07-02 2010-06-29 21.095 82,029 +199 0.22% 1,730,399
2010-06-30 2010-06-28 21.095 81,830 +498 0.22% 1,726,201
2010-06-25 2010-06-23 21.497 81,332 +3,982 0.22% 1,748,375
2010-06-24 2010-06-22 21.296 77,350 -498 0.21% 1,647,235
2010-06-11 2010-06-09 20.995 77,848 -697 0.21% 1,634,381
2010-06-10 2010-06-08 21.187 78,545 -3,382 0.21% 1,664,142
2010-06-03 2010-06-01 20.995 81,927 +7,788 0.21% 1,720,017
2010-06-02 2010-05-31 21.187 74,139 +726 0.19% 1,570,792
2010-06-01 2010-05-28 21.187 73,413 +727 0.19% 1,555,410
2010-05-31 2010-05-27 21.187 72,686 +1,039 0.19% 1,540,007
2010-05-28 2010-05-26 21.187 71,647 -623 0.18% 1,517,994
2010-05-26 2010-05-24 21.572 72,270 +1,246 0.19% 1,559,033
2010-05-25 2010-05-20 21.187 71,024 +1,350 0.18% 1,504,794
2010-05-24 2010-05-19 21.572 69,674 -2,077 0.18% 1,503,031
2010-05-20 2010-05-18 21.765 71,751 +1,661 0.18% 1,561,657
2010-05-19 2010-05-17 21.958 70,090 +3,115 0.18% 1,539,006
2010-05-18 2010-05-14 22.343 66,975 +520 0.17% 1,496,408
2010-05-17 2010-05-13 22.343 66,455 +830 0.17% 1,484,790
2010-05-14 2010-05-12 22.535 65,625 +2,804 0.17% 1,478,885
2010-05-13 2010-05-11 22.150 62,821 +5,503 0.16% 1,391,496
2010-05-11 2010-05-07 21.187 57,318 -415 0.15% 1,214,403
2010-05-10 2010-05-06 21.187 57,733 -104 0.15% 1,223,196
2010-05-07 2010-05-05 21.765 57,837 -727 0.15% 1,258,820
2010-05-06 2010-05-04 22.343 58,564 +3,634 0.15% 1,308,483
2010-05-03 2010-04-29 22.535 54,930 -1,557 0.14% 1,237,869
2010-04-30 2010-04-28 22.728 56,487 +1,557 0.14% 1,283,837
2010-04-29 2010-04-27 23.113 54,930 +4,050 0.14% 1,269,609
2010-04-28 2010-04-26 23.113 50,880 -1,661 0.13% 1,176,001
2010-04-27 2010-04-23 22.343 52,541 -1,039 0.13% 1,173,912
2010-04-26 2010-04-22 22.343 53,580 +4,984 0.14% 1,197,126
2010-04-23 2010-04-21 22.535 48,596 -1,557 0.12% 1,095,130
2010-04-22 2010-04-20 21.958 50,153 +1,038 0.13% 1,101,238
2010-04-20 2010-04-16 22.343 49,115 -2,803 0.13% 1,097,366
2010-04-19 2010-04-15 22.150 51,918 -2,285 0.13% 1,149,993
2010-04-15 2010-04-13 21.958 54,203 +3,323 0.14% 1,190,166
2010-04-14 2010-04-12 21.765 50,880 +5,919 0.13% 1,107,401
2010-04-12 2010-04-08 21.572 44,961 +1,765 0.12% 969,914
2010-04-09 2010-04-07 22.150 43,196 +1,038 0.11% 956,799
2010-04-08 2010-04-01 23.113 42,158 +519 0.11% 974,407
2010-04-07 2010-03-31 23.113 41,639 +1,039 0.11% 962,411
2010-04-01 2010-03-30 22.921 40,600 +1,038 0.10% 930,577
2010-03-31 2010-03-29 23.113 39,562 -1,557 0.10% 914,405
2010-03-30 2010-03-26 22.921 41,119 -2,908 0.11% 942,473
2010-03-29 2010-03-25 22.535 44,027 +2,804 0.11% 992,166
2010-03-26 2010-03-24 22.728 41,223 -4,154 0.11% 936,916
2010-03-25 2010-03-23 22.921 45,377 +5,088 0.12% 1,040,069
2010-03-24 2010-03-22 21.380 40,289 +2,596 0.10% 861,368
2010-03-17 2010-03-15 20.802 37,693 -519 0.10% 784,086
2010-03-08 2010-03-04 20.031 38,212 +519 0.10% 765,442
2010-03-05 2010-03-03 20.995 37,693 +519 0.10% 791,346
2010-03-01 2010-02-25 21.958 37,174 +520 0.10% 816,250
2010-02-25 2010-02-23 21.572 36,654 +4,776 0.09% 790,713
2010-02-10 2010-02-08 22.535 31,878 +519 0.08% 718,383
2010-02-09 2010-02-05 22.150 31,359 -2,596 0.08% 694,607
2010-01-26 2010-01-22 22.343 33,955 +5,192 0.09% 758,649
2010-01-22 2010-01-20 23.498 28,763 -4,153 0.07% 675,886
2010-01-21 2010-01-19 23.113 32,916 -1,039 0.08% 760,795
2010-01-20 2010-01-18 22.343 33,955 +5,192 0.09% 758,649
2010-01-15 2010-01-13 22.150 28,763 +1,142 0.07% 637,105
2010-01-13 2010-01-11 25.039 27,621 +623 0.07% 691,611
2010-01-12 2010-01-08 24.461 26,998 -1,142 0.07% 660,411
2010-01-11 2010-01-07 23.113 28,140 +623 0.07% 650,406
2010-01-05 2009-12-31 22.535 27,517 -5,711 0.07% 620,106
2009-12-30 2009-12-28 20.224 33,228 -11,214 0.09% 672,005
2009-12-23 2009-12-21 19.646 44,442 +5,711 0.12% 873,118
2009-12-18 2009-12-16 21.380 38,731 +5,192 0.10% 828,058
2009-12-14 2009-12-10 21.187 33,539 +1,038 0.09% 710,595
2009-12-11 2009-12-09 21.187 32,501 +3,115 0.08% 688,603
2009-12-10 2009-12-08 22.921 29,386 -5,192 0.08% 673,545
2009-12-09 2009-12-07 22.921 34,578 -5,191 0.09% 792,549
2009-12-04 2009-12-02 23.113 39,769 -3,946 0.10% 919,190
2009-12-03 2009-12-01 23.113 43,715 -3,115 0.11% 1,010,395
2009-12-01 2009-11-27 23.884 46,830 -520 0.12% 1,118,472
2009-11-30 2009-11-26 25.039 47,350 -14,537 0.12% 1,185,612
2009-11-27 2009-11-25 22.728 61,887 +1,869 0.16% 1,406,568
2009-11-25 2009-11-23 20.609 60,018 +831 0.16% 1,236,928
2009-11-24 2009-11-20 20.417 59,187 -1,038 0.16% 1,208,402
2009-11-23 2009-11-19 20.224 60,225 -2,077 0.16% 1,217,995
2009-11-18 2009-11-16 20.031 62,302 +104 0.17% 1,248,000
2009-11-13 2009-11-11 19.261 62,198 -2,700 0.16% 1,197,997
2009-11-12 2009-11-10 19.068 64,898 +6,542 0.17% 1,237,502
2009-11-11 2009-11-09 20.031 58,356 +207 0.15% 1,168,956
2009-11-10 2009-11-06 17.913 58,149 -4,257 0.15% 1,041,608
2009-11-09 2009-11-05 17.335 62,406 -26,271 0.17% 1,081,803
2009-10-15 2009-10-13 13.868 88,677 -2,595 0.23% 1,229,767
2009-10-14 2009-10-12 13.868 91,272 -2,596 0.24% 1,265,754
2009-10-12 2009-10-08 13.868 93,868 -520 0.25% 1,301,755
2009-10-09 2009-10-07 13.493 94,388 +47 0.25% 1,273,589
2009-10-08 2009-10-06 13.681 94,341 +1,600 0.24% 1,290,635
2009-10-06 2009-10-02 13.306 92,741 +2,668 0.24% 1,233,986
2009-09-30 2009-09-28 13.681 90,073 -3,415 0.23% 1,232,246
2009-09-28 2009-09-24 14.243 93,488 +13,767 0.24% 1,331,526
2009-09-25 2009-09-23 14.805 79,721 -17,822 0.21% 1,180,266
2009-09-23 2009-09-21 13.681 97,543 +4,696 0.25% 1,334,440
2009-09-22 2009-09-18 13.493 92,847 +34,150 0.24% 1,252,796
2009-09-15 2009-09-11 12.556 58,697 -2,668 0.15% 737,006
2009-08-07 2009-08-05 13.118 61,365 -8,431 0.16% 805,005
2009-08-05 2009-08-03 12.556 69,796 +5,337 0.18% 876,366
2009-08-03 2009-07-30 13.306 64,459 -9,285 0.17% 857,673
2009-07-29 2009-07-27 12.181 73,744 +5,336 0.19% 898,297
2009-07-24 2009-07-22 11.619 68,408 +1,280 0.18% 794,838
2009-07-23 2009-07-21 13.118 67,128 +1,388 0.17% 880,606
2009-07-16 2009-07-14 12.181 65,740 -2,135 0.17% 800,798
2009-06-12 2009-06-10 12.284 67,875 -3,572 0.18% 833,801
2009-06-11 2009-06-09 12.106 71,447 -2,808 0.18% 864,961
2009-06-04 2009-06-02 11.394 74,255 +1,348 0.18% 846,076
2009-06-03 2009-06-01 11.750 72,907 +2,246 0.18% 856,676
2009-05-20 2009-05-18 10.860 70,661 +1,461 0.17% 767,385
2009-05-18 2009-05-14 11.038 69,200 -4,494 0.17% 763,838
2009-05-15 2009-05-13 10.860 73,694 -1,123 0.18% 800,324
2009-05-12 2009-05-08 10.504 74,817 +5,617 0.18% 785,879
2009-03-12 2009-03-10 7.032 69,200 -8,425 0.17% 486,639
2009-02-12 2009-02-10 9.436 77,625 -2,584 0.19% 732,455
2009-01-22 2009-01-20 7.566 80,209 -5,055 0.20% 606,898
2009-01-09 2009-01-07 7.477 85,264 -1,124 0.21% 637,556
2009-01-06 2009-01-02 7.210 86,388 +1,461 0.21% 622,891
2008-12-02 2008-11-28 7.210 84,927 +224 0.21% 612,357
2008-11-17 2008-11-13 7.477 84,703 -561 0.21% 633,362
2008-11-07 2008-11-05 7.388 85,264 -899 0.21% 629,966
2008-10-27 2008-10-23 7.121 86,163 -4,718 0.21% 613,599
2008-10-09 2008-10-06 7.923 90,881 -3,064 0.22% 720,007
2008-09-24 2008-09-22 8.611 93,945 -2,322 0.22% 809,002
2008-08-14 2008-08-12 8.784 96,267 -2,903 0.23% 845,578
2008-06-06 2008-06-04 11.272 99,170 -5,382 0.23% 1,117,856
2008-06-05 2008-06-03 11.109 104,552 +2,449 0.23% 1,161,443
2008-04-24 2008-04-22 11.435 102,103 +3,673 0.23% 1,167,598
2008-02-28 2008-02-26 14.539 98,430 -980 0.22% 1,431,114
2008-02-27 2008-02-25 14.703 99,410 -3,673 0.22% 1,461,602
2008-02-26 2008-02-22 13.886 103,083 -8,569 0.23% 1,431,405
2008-01-24 2008-01-22 11.435 111,652 -2,449 0.25% 1,276,795
2008-01-23 2008-01-21 11.272 114,101 -3,673 0.26% 1,286,161
2008-01-18 2008-01-16 11.109 117,774 -3,673 0.27% 1,308,323
2008-01-16 2008-01-14 11.599 121,447 -122 0.27% 1,408,646
2007-12-14 2007-12-12 12.416 121,569 -1,836 0.27% 1,509,361
2007-12-13 2007-12-11 12.252 123,405 -1,225 0.28% 1,511,996
2007-12-04 2007-11-30 10.945 124,630 -7,345 0.28% 1,364,125
2007-11-29 2007-11-27 10.782 131,975 -1,224 0.30% 1,422,958
2007-11-22 2007-11-20 10.945 133,199 -4,897 0.30% 1,457,916
2007-11-16 2007-11-14 11.109 138,096 -4,897 0.31% 1,534,075
2007-11-15 2007-11-13 10.619 142,993 -35,871 0.32% 1,518,395
2007-11-14 2007-11-12 10.619 178,864 -6,979 0.40% 1,899,297
2007-11-12 2007-11-08 10.455 185,843 -10,406 0.42% 1,943,045
2007-11-09 2007-11-07 10.455 196,249 +1,714 0.44% 2,051,843
2007-11-08 2007-11-06 10.455 194,535 -5,142 0.44% 2,033,922
2007-11-05 2007-11-01 10.619 199,677 +1,347 0.45% 2,120,303
2007-11-01 2007-10-30 10.619 198,330 -3,061 0.45% 2,106,000
2007-10-23 2007-10-18 10.292 201,391 -979 0.45% 2,072,704
2007-10-22 2007-10-17 10.455 202,370 -1,347 0.46% 2,115,840
2007-10-18 2007-10-16 10.619 203,717 -489 0.46% 2,163,203
2007-10-17 2007-10-15 10.619 204,206 -2,571 0.46% 2,168,395
2007-10-16 2007-10-12 10.619 206,777 -1,347 0.47% 2,195,696
2007-10-15 2007-10-11 10.619 208,124 +36,728 0.47% 2,209,999
2007-10-09 2007-10-05 10.537 171,396 -368 0.39% 1,805,997
2007-10-08 2007-10-04 10.218 171,764 -9,882 0.39% 1,755,030
2007-10-05 2007-10-03 9.579 181,646 +3,884 0.40% 1,740,001
2007-10-04 2007-10-02 10.218 177,762 -3,132 0.39% 1,816,316
2007-10-03 2007-09-28 10.218 180,894 -6,264 0.40% 1,848,317
2007-10-02 2007-09-27 10.537 187,158 -250 0.41% 1,972,081
2007-09-27 2007-09-24 10.856 187,408 -4,134 0.41% 2,034,555
2007-09-25 2007-09-21 11.016 191,542 -376 0.42% 2,110,015
2007-09-24 2007-09-20 10.856 191,918 -6,264 0.42% 2,083,517
2007-09-21 2007-09-19 10.856 198,182 +4,385 0.44% 2,151,521
2007-09-20 2007-09-18 11.335 193,797 +2,004 0.43% 2,196,736
2007-09-19 2007-09-17 11.495 191,793 +17,663 0.42% 2,204,640
2007-09-13 2007-09-11 14.369 174,130 -1,252 0.38% 2,502,007
2007-09-12 2007-09-10 14.688 175,382 +1,252 0.39% 2,575,996
2007-09-07 2007-09-05 14.848 174,130 -3,006 0.38% 2,585,407
2007-09-05 2007-09-03 14.528 177,136 -1,253 0.39% 2,573,479
2007-09-03 2007-08-30 13.890 178,389 -11,525 0.39% 2,477,763
2007-08-30 2007-08-28 13.890 189,914 -626 0.42% 2,637,841
2007-08-29 2007-08-27 13.730 190,540 +1,378 0.42% 2,616,116
2007-08-28 2007-08-24 13.730 189,162 +125 0.42% 2,597,196
2007-08-24 2007-08-22 13.570 189,037 -1,253 0.42% 2,565,300
2007-08-23 2007-08-21 13.570 190,290 -19,793 0.42% 2,582,304
2007-08-17 2007-08-15 14.369 210,083 -626 0.46% 3,018,602
2007-08-15 2007-08-13 14.369 210,709 +2,505 0.46% 3,027,597
2007-08-14 2007-08-10 14.209 208,204 -3,758 0.46% 2,958,363
2007-08-13 2007-08-09 14.688 211,962 +5,011 0.47% 3,113,280
2007-08-09 2007-08-07 13.730 206,951 -25,180 0.46% 2,841,439
2007-08-08 2007-08-06 14.369 232,131 -6,264 0.51% 3,335,401
2007-08-07 2007-08-03 14.848 238,395 -3,131 0.52% 3,539,586
2007-08-06 2007-08-02 15.007 241,526 -3,759 0.53% 3,624,634
2007-08-02 2007-07-31 15.805 245,285 -10,648 0.54% 3,876,846
2007-07-31 2007-07-27 15.327 255,933 +13,279 0.56% 3,922,563
2007-07-30 2007-07-26 15.486 242,654 -626 0.53% 3,757,782
2007-07-27 2007-07-25 15.805 243,280 -1,879 0.54% 3,845,156
2007-07-25 2007-07-23 15.007 245,159 -3,508 0.54% 3,679,155
2007-07-20 2007-07-18 15.167 248,667 +2,130 0.55% 3,771,500
2007-07-18 2007-07-16 15.327 246,537 +4,760 0.54% 3,778,555
2007-07-17 2007-07-13 15.327 241,777 +5,262 0.53% 3,705,601
2007-07-16 2007-07-12 15.327 236,515 -5,011 0.52% 3,624,953
2007-07-13 2007-07-11 15.167 241,526 +375 0.53% 3,663,194
2007-07-12 2007-07-10 15.327 241,151 +3,132 0.53% 3,696,006
2007-07-11 2007-07-09 14.848 238,019 +501 0.52% 3,534,004
2007-07-09 2007-07-05 15.167 237,518 +126 0.52% 3,602,405
2007-07-06 2007-07-04 15.327 237,392 -1,253 0.52% 3,638,394
2007-07-05 2007-07-03 15.486 238,645 +2,505 0.53% 3,695,698
2007-07-04 2007-06-29 15.646 236,140 -5,887 0.52% 3,694,605
2007-07-03 2007-06-28 15.646 242,027 +6,890 0.53% 3,786,712
2007-06-29 2007-06-27 15.646 235,137 +1,252 0.52% 3,678,912
2007-06-27 2007-06-25 15.965 233,885 +3,758 0.51% 3,734,004
2007-06-26 2007-06-22 15.965 230,127 0.51% 3,674,007

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top