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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2018-11-30 2018-11-28 71.600 0 +0
2018-11-29 2018-11-27 71.600 0 -708,094
2018-11-27 2018-11-23 71.600 708,094 +20,400 0.43% 50,699,530
2018-11-26 2018-11-22 71.600 687,694 +1,200 0.41% 49,238,890
2018-11-01 2018-10-30 71.500 686,494 +400 0.41% 49,084,321
2018-10-31 2018-10-29 71.500 686,094 -400 0.41% 49,055,721
2018-10-26 2018-10-24 71.550 686,494 -5,600 0.41% 49,118,646
2018-10-25 2018-10-23 71.550 692,094 -5,200 0.42% 49,519,326
2018-10-24 2018-10-22 71.600 697,294 +800 0.42% 49,926,250
2018-10-23 2018-10-19 71.450 696,494 -9,600 0.42% 49,764,496
2018-10-22 2018-10-18 71.450 706,094 +5,200 0.42% 50,450,416
2018-10-19 2018-10-16 71.350 700,894 +6,800 0.42% 50,008,787
2018-10-18 2018-10-15 71.400 694,094 -8,000 0.42% 49,558,312
2018-10-16 2018-10-12 71.350 702,094 +8,000 0.42% 50,094,407
2018-10-15 2018-10-11 71.350 694,094 +8,000 0.42% 49,523,607
2018-10-05 2018-10-03 70.600 686,094 +154 0.41% 48,438,236
2018-10-04 2018-10-02 70.100 685,940 -271 0.41% 48,084,394
2018-10-03 2018-09-28 69.800 686,211 -218,000 0.41% 47,897,528
2018-09-27 2018-09-24 69.600 904,211 -4,000 0.54% 62,933,086
2018-09-26 2018-09-21 69.550 908,211 +31,200 0.55% 63,166,075
2018-09-24 2018-09-20 69.500 877,011 +8,000 0.53% 60,952,264
2018-09-21 2018-09-19 69.450 869,011 +23,200 0.52% 60,352,814
2018-09-20 2018-09-18 69.400 845,811 +3,600 0.51% 58,699,283
2018-09-19 2018-09-17 69.450 842,211 +3,200 0.51% 58,491,554
2018-09-18 2018-09-14 69.350 839,011 +6,400 0.50% 58,185,413
2018-09-17 2018-09-13 68.950 832,611 -400 0.50% 57,408,528
2018-09-14 2018-09-12 68.600 833,011 +10,000 0.50% 57,144,555
2018-09-13 2018-09-11 68.750 823,011 +6,000 0.49% 56,582,006
2018-09-12 2018-09-10 68.800 817,011 +20,800 0.49% 56,210,357
2018-09-11 2018-09-07 68.950 796,211 +2,000 0.48% 54,898,748
2018-09-10 2018-09-06 68.950 794,211 +12,800 0.48% 54,760,848
2018-09-07 2018-09-05 68.900 781,411 +9,777 0.47% 53,839,218
2018-09-06 2018-09-04 68.950 771,634 +7,600 0.46% 53,204,164
2018-09-05 2018-09-03 68.900 764,034 +8,400 0.46% 52,641,943
2018-09-04 2018-08-31 69.000 755,634 +6,800 0.45% 52,138,746
2018-09-03 2018-08-30 69.150 748,834 -50,000 0.45% 51,781,871
2018-08-31 2018-08-29 69.100 798,834 +3,600 0.48% 55,199,429
2018-08-30 2018-08-28 70.178 795,234 -2,800 0.48% 55,807,568
2018-08-29 2018-08-27 69.975 798,034 +7,878 0.48% 55,842,786
2018-08-28 2018-08-24 69.925 790,156 +55,453 0.48% 55,251,598
2018-08-23 2018-08-21 70.026 734,703 +791 0.45% 51,448,291
2018-08-16 2018-08-14 69.824 733,912 +59,457 0.45% 51,244,581
2018-08-13 2018-08-09 70.026 674,455 +2,376 0.41% 47,229,366
2018-08-10 2018-08-08 70.076 672,079 +395 0.41% 47,096,941
2018-08-07 2018-08-03 69.773 671,684 +1,188 0.41% 46,865,644
2018-08-06 2018-08-02 69.824 670,496 +396 0.41% 46,816,630
2018-07-30 2018-07-26 69.925 670,100 -51,461 0.41% 46,856,691
2018-07-27 2018-07-25 69.874 721,561 +51,461 0.44% 50,418,642
2018-07-26 2018-07-24 69.925 670,100 -6,730 0.41% 46,856,691
2018-07-25 2018-07-23 69.824 676,830 -791 0.41% 47,258,894
2018-07-23 2018-07-19 69.874 677,621 -396 0.41% 47,348,361
2018-07-20 2018-07-18 69.975 678,017 -396 0.41% 47,444,543
2018-07-19 2018-07-17 69.874 678,413 -396 0.41% 47,403,701
2018-07-18 2018-07-16 69.874 678,809 +8,313 0.41% 47,431,371
2018-07-17 2018-07-13 69.874 670,496 +396 0.41% 46,850,506
2018-07-12 2018-07-10 69.521 670,100 -1,584 0.41% 46,585,843
2018-07-11 2018-07-09 69.521 671,684 -77,587 0.41% 46,695,964
2018-07-10 2018-07-06 69.521 749,271 -25,404 0.46% 52,089,869
2018-07-09 2018-07-05 69.319 774,675 +16,230 0.47% 53,699,416
2018-07-06 2018-07-04 68.864 758,445 +64,129 0.46% 52,229,499
2018-07-05 2018-07-03 69.117 694,316 +14,646 0.42% 47,988,722
2018-07-04 2018-06-29 69.015 679,670 -15,042 0.41% 46,907,762
2018-07-03 2018-06-28 69.218 694,712 -30,481 0.42% 48,086,291
2018-06-29 2018-06-27 69.218 725,193 +98,567 0.44% 50,196,112
2018-06-26 2018-06-22 69.369 626,626 -55,419 0.38% 43,468,520
2018-06-22 2018-06-20 69.218 682,045 -2,771 0.41% 47,209,512
2018-06-21 2018-06-19 69.319 684,816 -198 0.42% 47,470,513
2018-06-15 2018-06-13 69.672 685,014 -45,523 0.42% 47,726,504
2018-06-14 2018-06-12 69.672 730,537 -36,419 0.44% 50,898,196
2018-06-13 2018-06-11 68.813 766,956 +176,155 0.47% 52,776,850
2018-05-24 2018-05-21 44.613 590,801 +9,105 0.36% 26,357,113
2018-05-18 2018-05-16 44.613 581,696 +791 0.35% 25,950,916
2018-05-17 2018-05-15 44.613 580,905 -791 0.35% 25,915,627
2018-04-24 2018-04-20 44.259 581,696 +791 0.35% 25,745,190
2018-04-17 2018-04-13 44.562 580,905 +792 0.35% 25,886,278
2018-04-16 2018-04-12 44.461 580,113 -792 0.35% 25,792,366
2018-03-27 2018-03-23 47.343 580,905 +6,227 0.35% 27,501,774
2018-03-08 2018-03-06 48.211 574,678 -1,958 0.35% 27,705,910
2018-02-22 2018-02-20 48.467 576,636 +391 0.35% 27,947,555
2018-02-21 2018-02-15 47.905 576,245 -7,832 0.35% 27,604,880
2018-02-14 2018-02-12 47.803 584,077 -392 0.36% 27,920,411
2018-02-13 2018-02-09 48.109 584,469 +8,812 0.36% 28,118,247
2018-01-23 2018-01-19 49.130 575,657 -8,812 0.35% 28,282,299
2018-01-18 2018-01-16 49.028 584,469 +9,399 0.36% 28,655,538
2018-01-16 2018-01-12 49.845 575,070 +783 0.35% 28,664,633
2017-12-06 2017-12-04 49.641 574,287 -3,524 0.35% 28,508,286
2017-12-05 2017-12-01 49.335 577,811 -392 0.35% 28,506,164
2017-11-23 2017-11-21 49.539 578,203 -1,175 0.36% 28,643,622
2017-11-21 2017-11-17 48.977 579,378 -391 0.36% 28,376,345
2017-11-13 2017-11-09 48.773 579,769 -9,791 0.36% 28,277,057
2017-11-07 2017-11-03 53.318 589,560 +1,567 0.36% 31,434,341
2017-11-06 2017-11-02 53.369 587,993 +783 0.36% 31,380,821
2017-11-03 2017-11-01 53.369 587,210 +783 0.36% 31,339,033
2017-11-02 2017-10-31 53.778 586,427 +392 0.36% 31,536,841
2017-10-31 2017-10-27 53.523 586,035 +392 0.36% 31,366,112
2017-10-23 2017-10-19 53.625 585,643 -392 0.36% 31,404,950
2017-10-17 2017-10-13 52.910 586,035 -783 0.36% 31,006,958
2017-10-11 2017-10-09 52.195 586,818 -2,742 0.36% 30,628,814
2017-09-15 2017-09-13 52.705 589,560 +1,958 0.36% 31,073,027
2017-09-14 2017-09-12 52.603 587,602 +1,175 0.36% 30,909,811
2017-09-13 2017-09-11 52.654 586,427 +1,175 0.36% 30,877,951
2017-09-12 2017-09-08 52.654 585,252 -391 0.36% 30,816,082
2017-09-11 2017-09-07 52.705 585,643 +1,174 0.36% 30,866,580
2017-09-08 2017-09-06 52.808 584,469 +1,567 0.36% 30,864,402
2017-09-07 2017-09-05 53.114 582,902 -15,860 0.36% 30,960,270
2017-09-06 2017-09-04 53.063 598,762 +1,566 0.37% 31,772,079
2017-09-05 2017-09-01 53.625 597,196 -31,133 0.37% 32,024,477
2017-08-31 2017-08-29 55.397 628,329 +45,818 0.39% 34,807,663
2017-08-30 2017-08-28 54.985 582,511 +5,750 0.36% 32,029,106
2017-08-29 2017-08-25 54.881 576,761 +2,714 0.36% 31,653,446
2017-08-14 2017-08-10 56.790 574,047 -65,917 0.36% 32,600,049
2017-07-11 2017-07-07 55.139 639,964 -1,163 0.40% 35,287,162
2017-06-30 2017-06-28 54.830 641,127 +1,163 0.40% 35,152,872
2017-06-13 2017-06-09 54.933 639,964 -174 0.40% 35,155,124
2017-06-06 2017-06-02 54.469 640,138 -4,266 0.40% 34,867,516
2017-06-02 2017-05-31 55.139 644,404 +776 0.40% 35,531,980
2017-05-31 2017-05-26 54.985 643,628 +775 0.40% 35,389,597
2017-05-29 2017-05-25 55.397 642,853 +2,715 0.40% 35,612,252
2017-05-25 2017-05-23 55.655 640,138 -155 0.40% 35,626,941
2017-05-24 2017-05-22 55.707 640,293 +349 0.40% 35,668,594
2017-05-19 2017-05-17 53.901 639,944 -4,847 0.40% 34,493,856
2017-04-25 2017-04-21 54.623 644,791 +3,877 0.40% 35,220,734
2017-04-21 2017-04-19 54.623 640,914 +7,367 0.40% 35,008,959
2017-04-20 2017-04-18 54.469 633,547 +34,122 0.39% 34,508,512
2017-04-19 2017-04-13 54.985 599,425 -20,671 0.37% 32,959,115
2017-04-10 2017-04-06 55.707 620,096 +4,265 0.38% 34,543,486
2017-04-06 2017-04-03 55.707 615,831 +20,551 0.38% 34,305,897
2017-03-29 2017-03-27 58.116 595,280 +9,885 0.37% 34,595,308
2017-03-28 2017-03-24 58.168 585,395 +11,154 0.37% 34,051,535
2017-03-24 2017-03-22 58.588 574,241 +762 0.36% 33,643,682
2017-03-20 2017-03-16 58.326 573,479 +8,770 0.36% 33,448,639
2017-03-16 2017-03-14 58.431 564,709 -4,957 0.36% 32,996,361
2017-02-24 2017-02-22 55.651 569,666 -15,252 0.36% 31,702,377
2017-02-23 2017-02-21 56.490 584,918 -101 0.37% 33,042,039
2017-02-20 2017-02-16 55.651 585,019 -3,050 0.37% 32,556,784
2017-02-13 2017-02-09 56.542 588,069 +762 0.37% 33,250,884
2017-02-02 2017-01-27 56.123 587,307 +2,288 0.37% 32,961,358
2017-01-20 2017-01-18 55.336 585,019 -6,101 0.37% 32,372,674
2017-01-19 2017-01-17 55.336 591,120 -1,525 0.37% 32,710,280
2017-01-13 2017-01-11 54.916 592,645 +381 0.37% 32,545,987
2016-12-30 2016-12-28 53.920 592,264 +1,144 0.37% 31,934,829
2016-12-16 2016-12-14 54.654 591,120 -1,144 0.37% 32,307,215
2016-11-30 2016-11-28 55.126 592,264 -1,144 0.37% 32,649,324
2016-11-24 2016-11-22 53.867 593,408 +15,252 0.37% 31,965,388
2016-11-15 2016-11-11 54.549 578,156 +382 0.36% 31,538,027
2016-10-31 2016-10-27 57.119 577,774 +381 0.36% 33,002,134
2016-10-24 2016-10-19 57.749 577,393 -381 0.36% 33,343,791
2016-10-20 2016-10-18 57.119 577,774 +2,669 0.36% 33,002,134
2016-10-19 2016-10-17 56.385 575,105 -381 0.36% 32,427,372
2016-10-17 2016-10-13 56.647 575,486 -2,288 0.36% 32,599,780
2016-10-14 2016-10-12 58.011 577,774 -2,288 0.36% 33,517,318
2016-10-13 2016-10-11 58.483 580,062 +1,525 0.37% 33,923,873
2016-10-07 2016-10-05 58.326 578,537 +381 0.36% 33,743,651
2016-10-06 2016-10-04 58.745 578,156 -381 0.36% 33,964,029
2016-10-05 2016-10-03 58.745 578,537 +381 0.36% 33,986,411
2016-10-04 2016-09-30 58.693 578,156 +1,907 0.36% 33,933,704
2016-10-03 2016-09-29 58.745 576,249 +1,907 0.36% 33,852,002
2016-09-30 2016-09-28 58.745 574,342 +762 0.36% 33,739,974
2016-09-29 2016-09-27 58.221 573,580 +763 0.36% 33,394,360
2016-09-28 2016-09-26 58.431 572,817 -763 0.36% 33,470,117
2016-09-27 2016-09-23 58.955 573,580 +763 0.36% 33,815,550
2016-09-26 2016-09-22 58.955 572,817 -4,553 0.36% 33,770,567
2016-09-22 2016-09-20 59.113 577,370 +11,820 0.36% 34,129,842
2016-09-21 2016-09-19 58.745 565,550 -27,454 0.36% 33,223,484
2016-09-20 2016-09-15 59.113 593,004 +14,566 0.37% 35,054,008
2016-09-19 2016-09-14 58.221 578,438 +1,144 0.36% 33,677,197
2016-09-15 2016-09-13 58.116 577,294 +2,288 0.36% 33,550,033
2016-09-14 2016-09-12 58.168 575,006 +763 0.36% 33,447,223
2016-09-13 2016-09-09 58.955 574,243 +1,144 0.36% 33,854,637
2016-09-08 2016-09-06 58.168 573,099 +762 0.36% 33,336,296
2016-09-07 2016-09-05 58.641 572,337 +2,669 0.36% 33,562,150
2016-09-06 2016-09-02 58.326 569,668 +382 0.36% 33,226,359
2016-09-05 2016-09-01 58.745 569,286 +2,669 0.36% 33,442,957
2016-08-31 2016-08-29 67.461 566,617 +29,566 0.36% 38,224,706
2016-08-30 2016-08-26 67.351 537,051 +3,534 0.36% 36,170,946
2016-08-25 2016-08-23 67.186 533,517 +3,629 0.35% 35,844,713
2016-08-24 2016-08-22 67.296 529,888 +4,717 0.35% 35,659,306
2016-08-23 2016-08-19 67.461 525,171 -1,270 0.35% 35,428,706
2016-08-22 2016-08-18 68.343 526,441 +726 0.35% 35,978,622
2016-08-19 2016-08-17 69.445 525,715 +2,903 0.35% 36,508,505
2016-08-18 2016-08-16 69.445 522,812 -3,447 0.35% 36,306,905
2016-08-09 2016-08-05 57.871 526,259 +5,080 0.35% 30,455,236
2016-07-26 2016-07-22 55.115 521,179 +2,177 0.35% 28,725,001
2016-07-15 2016-07-13 55.115 519,002 +363 0.34% 28,605,014
2016-07-14 2016-07-12 54.013 518,639 +363 0.34% 28,013,307
2016-07-07 2016-07-05 55.060 518,276 +1,089 0.34% 28,536,435
2016-06-30 2016-06-28 54.454 517,187 -363 0.34% 28,162,920
2016-06-27 2016-06-23 54.840 517,550 -363 0.34% 28,382,362
2016-06-24 2016-06-22 54.013 517,913 -363 0.34% 27,974,094
2016-06-22 2016-06-20 53.241 518,276 -363 0.34% 27,593,790
2016-06-21 2016-06-17 52.249 518,639 -726 0.34% 27,098,587
2016-06-20 2016-06-16 54.840 519,365 -725 0.34% 28,481,896
2016-06-16 2016-06-14 55.446 520,090 +1,088 0.34% 28,836,970
2016-06-08 2016-06-06 56.934 519,002 +1,452 0.34% 29,548,980
2016-06-06 2016-06-02 56.548 517,550 -726 0.34% 29,266,636
2016-06-02 2016-05-31 56.107 518,276 +2,177 0.34% 29,079,170
2016-05-25 2016-05-23 55.446 516,099 +1,089 0.34% 28,615,684
2016-05-11 2016-05-09 55.060 515,010 -341 0.34% 28,356,608
2016-05-09 2016-05-05 55.115 515,351 -113 0.34% 28,403,788
2016-05-06 2016-05-04 55.060 515,464 -1,451 0.34% 28,381,606
2016-04-28 2016-04-26 56.218 516,915 -2,177 0.34% 29,059,788
2016-04-21 2016-04-19 55.997 519,092 -363 0.34% 29,067,734
2016-04-19 2016-04-15 55.611 519,455 -726 0.34% 28,887,651
2016-04-18 2016-04-14 55.722 520,181 +363 0.34% 28,985,365
2016-04-07 2016-04-05 56.163 519,818 +363 0.34% 29,194,338
2016-04-06 2016-04-01 56.769 519,455 +725 0.34% 29,488,881
2016-04-05 2016-03-31 57.375 518,730 +726 0.34% 29,762,214
2016-04-01 2016-03-30 57.430 518,004 +363 0.34% 29,749,109
2016-03-31 2016-03-29 61.093 517,641 +726 0.34% 31,624,220
2016-03-30 2016-03-24 60.755 516,915 +10,471 0.34% 31,405,392
2016-03-29 2016-03-23 60.812 506,444 +1,156 0.34% 30,797,712
2016-03-04 2016-03-02 58.505 505,288 -272 0.34% 29,561,989
2016-03-01 2016-02-26 56.761 505,560 -533 0.34% 28,696,254
2016-02-18 2016-02-16 56.986 506,093 -14,221 0.34% 28,840,389
2016-02-17 2016-02-15 56.874 520,314 +13,865 0.35% 29,592,251
2016-02-16 2016-02-12 56.368 506,449 +356 0.34% 28,547,283
2016-02-15 2016-02-11 55.805 506,093 +355 0.34% 28,242,513
2016-02-12 2016-02-05 55.242 505,738 +356 0.34% 27,938,199
2016-02-11 2016-02-04 55.130 505,382 +47 0.34% 27,861,672
2016-02-05 2016-02-03 54.624 505,335 +47 0.34% 27,603,232
2016-01-25 2016-01-21 54.680 505,288 -6,400 0.34% 27,629,090
2016-01-08 2016-01-06 60.193 511,688 -417 0.35% 30,799,974
2016-01-05 2015-12-31 60.980 512,105 -8,533 0.35% 31,228,393
2016-01-04 2015-12-29 61.656 520,638 -11,377 0.35% 32,100,201
2015-12-30 2015-12-28 62.387 532,015 -10,310 0.36% 33,190,726
2015-12-29 2015-12-24 61.543 542,325 -35,552 0.37% 33,376,307
2015-12-28 2015-12-22 61.881 577,877 +355 0.39% 35,759,335
2015-12-23 2015-12-21 61.712 577,522 -1,777 0.39% 35,639,901
2015-12-22 2015-12-18 62.331 579,299 -13,866 0.39% 36,108,037
2015-12-21 2015-12-17 63.456 593,165 -3,555 0.40% 37,639,683
2015-12-18 2015-12-16 64.131 596,720 +356 0.40% 38,268,089
2015-12-17 2015-12-15 63.231 596,364 -1,423 0.40% 37,708,483
2015-12-16 2015-12-14 63.849 597,787 -1,777 0.40% 38,168,374
2015-12-15 2015-12-11 64.806 599,564 -1,778 0.41% 38,855,219
2015-12-08 2015-12-04 68.912 601,342 +356 0.41% 41,439,925
2015-12-03 2015-12-01 68.181 600,986 -356 0.41% 40,975,882
2015-12-02 2015-11-30 69.137 601,342 -711 0.41% 41,575,239
2015-12-01 2015-11-27 69.137 602,053 -1,422 0.41% 41,624,396
2015-11-30 2015-11-26 69.081 603,475 -2,133 0.41% 41,688,761
2015-11-27 2015-11-25 69.194 605,608 -1,422 0.41% 41,904,248
2015-11-20 2015-11-18 68.631 607,030 -356 0.41% 41,661,156
2015-11-19 2015-11-17 69.194 607,386 -711 0.41% 42,027,274
2015-11-18 2015-11-16 69.756 608,097 -2,844 0.41% 42,418,556
2015-11-09 2015-11-05 69.531 610,941 -355 0.41% 42,479,469
2015-11-06 2015-11-04 69.587 611,296 -2,134 0.41% 42,538,541
2015-11-05 2015-11-03 69.756 613,430 -13,510 0.41% 42,790,566
2015-11-04 2015-11-02 69.756 626,940 -2,844 0.42% 43,732,973
2015-11-03 2015-10-30 70.038 629,784 -3,555 0.43% 44,108,502
2015-11-02 2015-10-29 70.038 633,339 -3,555 0.43% 44,357,485
2015-10-30 2015-10-28 70.038 636,894 -4,266 0.43% 44,606,469
2015-10-29 2015-10-27 70.263 641,160 -7,466 0.43% 45,049,523
2015-10-28 2015-10-26 70.319 648,626 -4,978 0.44% 45,610,591
2015-10-27 2015-10-23 70.038 653,604 -3,911 0.44% 45,776,795
2015-10-26 2015-10-22 70.319 657,515 -1,066 0.44% 46,235,655
2015-10-23 2015-10-20 71.444 658,581 -10,310 0.45% 47,051,584
2015-10-22 2015-10-19 71.050 668,891 -1,778 0.45% 47,524,772
2015-10-20 2015-10-16 70.769 670,669 -5,688 0.45% 47,462,456
2015-10-19 2015-10-15 70.825 676,357 -2,133 0.46% 47,903,038
2015-10-16 2015-10-14 69.531 678,490 -712 0.46% 47,176,233
2015-10-15 2015-10-13 69.587 679,202 -3,199 0.46% 47,263,947
2015-10-06 2015-10-02 66.718 682,401 -9,955 0.46% 45,528,745
2015-10-05 2015-09-30 66.156 692,356 -4,266 0.47% 45,803,442
2015-09-30 2015-09-25 67.562 696,622 +373 0.47% 47,065,375
2015-09-24 2015-09-22 68.744 696,249 -711 0.47% 47,862,692
2015-09-23 2015-09-21 67.787 696,960 +160 0.47% 47,245,042
2015-09-22 2015-09-18 68.181 696,800 -1,778 0.47% 47,508,585
2015-09-21 2015-09-17 68.406 698,578 -711 0.47% 47,787,005
2015-09-11 2015-09-09 75.382 699,289 -1,066 0.47% 52,713,619
2015-09-10 2015-09-08 74.200 700,355 +1,066 0.47% 51,966,607
2015-09-07 2015-09-02 78.082 699,289 +356 0.47% 54,601,868
2015-09-01 2015-08-28 77.181 698,933 +6,809 0.47% 53,944,282
2015-08-31 2015-08-27 76.897 692,124 +9,163 0.47% 53,222,364
2015-08-28 2015-08-26 75.365 682,961 +1,410 0.47% 51,471,276
2015-08-27 2015-08-25 75.762 681,551 +352 0.47% 51,635,761
2015-08-26 2015-08-24 75.932 681,199 -352 0.46% 51,725,069
2015-08-25 2015-08-21 78.543 681,551 +352 0.47% 53,531,006
2015-08-24 2015-08-20 78.997 681,199 -352 0.46% 53,812,627
2015-08-21 2015-08-19 80.643 681,551 +352 0.47% 54,962,110
2015-08-19 2015-08-17 82.799 681,199 -705 0.46% 56,402,747
2015-08-17 2015-08-13 82.856 681,904 -352 0.47% 56,499,819
2015-08-14 2015-08-12 82.856 682,256 -353 0.47% 56,528,984
2015-08-06 2015-08-04 85.637 682,609 -352 0.47% 58,456,419
2015-08-05 2015-08-03 85.580 682,961 -1,057 0.47% 58,447,805
2015-08-04 2015-07-31 87.226 684,018 -353 0.47% 59,663,999
2015-08-03 2015-07-30 84.445 684,371 +1,410 0.47% 57,791,703
2015-07-28 2015-07-24 86.488 682,961 +4,229 0.47% 59,067,941
2015-07-27 2015-07-23 87.510 678,732 -2,819 0.46% 59,395,516
2015-07-24 2015-07-22 88.474 681,551 -353 0.47% 60,299,739
2015-07-23 2015-07-21 88.872 681,904 -352 0.47% 60,601,860
2015-07-21 2015-07-17 89.269 682,256 -353 0.47% 60,904,172
2015-07-17 2015-07-15 90.007 682,609 +353 0.47% 61,439,285
2015-07-16 2015-07-14 89.326 682,256 +352 0.47% 60,942,891
2015-07-15 2015-07-13 87.510 681,904 +705 0.47% 59,673,096
2015-07-14 2015-07-10 87.396 681,199 +705 0.46% 59,534,085
2015-07-13 2015-07-09 86.318 680,494 +1,057 0.46% 58,738,719
2015-07-10 2015-07-08 86.204 679,437 +352 0.46% 58,570,365
2015-07-09 2015-07-07 86.829 679,085 +1,058 0.46% 58,963,944
2015-07-08 2015-07-06 86.148 678,027 +2,290 0.46% 58,410,338
2015-07-06 2015-07-02 89.609 675,737 -352 0.46% 60,552,320
2015-07-02 2015-06-29 89.780 676,089 -2,114 0.46% 60,698,968
2015-06-30 2015-06-26 90.347 678,203 -1,058 0.46% 61,273,647
2015-06-26 2015-06-24 89.950 679,261 -705 0.46% 61,099,394
2015-06-18 2015-06-16 87.793 679,966 -352 0.46% 59,696,445
2015-06-17 2015-06-15 87.850 680,318 -1,057 0.46% 59,765,957
2015-06-12 2015-06-10 89.212 681,375 -4,406 0.46% 60,786,858
2015-06-10 2015-06-08 89.893 685,781 -352 0.47% 61,646,949
2015-06-09 2015-06-05 92.844 686,133 -352 0.47% 63,703,393
2015-06-05 2015-06-03 94.774 686,485 -353 0.47% 65,060,663
2015-06-04 2015-06-02 94.774 686,838 -1,057 0.47% 65,094,118
2015-06-03 2015-06-01 94.944 687,895 -705 0.47% 65,311,409
2015-06-01 2015-05-28 96.306 688,600 -1,762 0.47% 66,316,229
2015-05-29 2015-05-27 96.703 690,362 -705 0.47% 66,760,169
2015-05-28 2015-05-26 96.703 691,067 -705 0.47% 66,828,345
2015-05-26 2015-05-21 96.192 691,772 -1,057 0.47% 66,543,194
2015-05-21 2015-05-19 95.341 692,829 -352 0.47% 66,055,092
2015-05-20 2015-05-18 95.228 693,181 +13,744 0.47% 66,009,975
2015-05-19 2015-05-15 95.625 679,437 +705 0.46% 64,971,076
2015-05-15 2015-05-13 94.944 678,732 +4,934 0.46% 64,441,438
2015-05-14 2015-05-12 94.320 673,798 +21,145 0.46% 63,552,362
2015-05-13 2015-05-11 94.774 652,653 +705 0.45% 61,854,282
2015-05-12 2015-05-08 94.944 651,948 +10,220 0.44% 61,898,462
2015-05-11 2015-05-07 95.001 641,728 +7,753 0.44% 60,964,554
2015-05-08 2015-05-06 95.682 633,975 +4,582 0.43% 60,659,756
2015-05-07 2015-05-05 95.965 629,393 +2,466 0.43% 60,399,936
2015-05-06 2015-05-04 95.965 626,927 +4,582 0.43% 60,163,285
2015-05-05 2015-04-30 96.306 622,345 +9,163 0.42% 59,935,483
2015-05-04 2015-04-29 96.022 613,182 +12,334 0.42% 58,879,039
2015-04-30 2015-04-28 96.703 600,848 +10,221 0.41% 58,103,885
2015-04-29 2015-04-27 96.873 590,627 +17,621 0.40% 57,216,037
2015-04-28 2015-04-24 97.100 573,006 +8,810 0.39% 55,639,105
2015-04-27 2015-04-23 97.327 564,196 +352 0.39% 54,911,725
2015-04-23 2015-04-21 99.087 563,844 -8,810 0.38% 55,869,420
2015-04-22 2015-04-20 99.881 572,654 +705 0.39% 57,197,352
2015-04-20 2015-04-16 99.938 571,949 +44,405 0.39% 57,159,395
2015-04-15 2015-04-13 101.016 527,544 +2,114 0.36% 53,290,482
2015-04-14 2015-04-10 97.611 525,430 +34,185 0.36% 51,287,824
2015-04-10 2015-04-08 95.001 491,245 +352 0.34% 46,668,577
2015-03-31 2015-03-27 98.150 490,893 +8,374 0.33% 48,181,375
2015-03-27 2015-03-25 98.381 482,519 +347 0.33% 47,470,897
2015-03-24 2015-03-20 98.150 482,172 -3,465 0.33% 47,325,405
2015-03-10 2015-03-06 98.959 485,637 -9,353 0.34% 48,058,036
2015-03-09 2015-03-05 99.074 494,990 -10,738 0.34% 49,040,754
2015-03-06 2015-03-04 98.728 505,728 -10,046 0.35% 49,929,422
2015-03-05 2015-03-03 99.305 515,774 -6,434 0.36% 51,219,027
2015-03-04 2015-03-02 98.959 522,208 +346 0.36% 51,677,057
2015-03-03 2015-02-27 98.670 521,862 +346 0.36% 51,492,167
2015-02-12 2015-02-10 96.996 521,516 +693 0.36% 50,584,836
2015-01-12 2015-01-08 97.284 520,823 -693 0.36% 50,667,968
2014-12-10 2014-12-08 99.883 521,516 +693 0.36% 52,090,337
2014-12-09 2014-12-05 99.940 520,823 -346 0.36% 52,051,189
2014-12-08 2014-12-04 101.095 521,169 +2,425 0.36% 52,687,568
2014-12-05 2014-12-03 101.499 518,744 +692 0.36% 52,652,063
2014-12-04 2014-12-02 100.402 518,052 +693 0.36% 52,013,535
2014-12-03 2014-12-01 99.709 517,359 +1,386 0.36% 51,585,516
2014-12-02 2014-11-28 98.959 515,973 +693 0.36% 51,060,049
2014-12-01 2014-11-27 99.305 515,280 +693 0.36% 51,169,970
2014-11-27 2014-11-25 99.132 514,587 +346 0.36% 51,012,022
2014-11-26 2014-11-24 98.150 514,241 +693 0.36% 50,472,992
2014-11-24 2014-11-20 98.381 513,548 -3,811 0.36% 50,523,574
2014-11-21 2014-11-19 98.959 517,359 +693 0.36% 51,197,206
2014-11-20 2014-11-18 98.728 516,666 +693 0.36% 51,009,307
2014-11-19 2014-11-17 99.074 515,973 +346 0.36% 51,119,629
2014-11-18 2014-11-14 99.305 515,627 +693 0.36% 51,204,429
2014-11-17 2014-11-13 99.247 514,934 +693 0.36% 51,105,881
2014-11-14 2014-11-12 99.883 514,241 +693 0.36% 51,363,692
2014-11-13 2014-11-11 99.825 513,548 +346 0.36% 51,264,824
2014-10-24 2014-10-22 99.767 513,202 -519 0.36% 51,200,654
2014-10-17 2014-10-15 99.363 513,721 -1,040 0.36% 51,044,813
2014-09-29 2014-09-25 102.885 514,761 -4,157 0.36% 52,961,072
2014-09-23 2014-09-19 102.596 518,918 +347 0.36% 53,238,964
2014-09-17 2014-09-15 102.192 518,571 -347 0.36% 52,993,783
2014-09-15 2014-09-11 102.827 518,918 -1,039 0.36% 53,358,804
2014-09-10 2014-09-05 102.769 519,957 +2,425 0.36% 53,435,621
2014-09-08 2014-09-04 102.769 517,532 +487,828 0.36% 53,186,406
2014-09-05 2014-09-03 102.654 29,704 -1,040 0.02% 3,049,230
2014-09-04 2014-09-02 102.885 30,744 -8,660 0.02% 3,163,090
2014-09-03 2014-09-01 102.134 39,404 +11,605 0.03% 4,024,497
2014-08-27 2014-08-25 104.796 27,799 +201 0.02% 2,913,234
2014-08-22 2014-08-20 104.098 27,598 -234,286 0.02% 2,872,910
2014-08-20 2014-08-18 103.750 261,884 -344 0.18% 27,170,348
2014-08-18 2014-08-14 103.459 262,228 -1,031 0.18% 27,129,788
2014-08-15 2014-08-13 103.517 263,259 -1,032 0.18% 27,251,764
2014-08-01 2014-07-30 103.982 264,291 -344 0.18% 27,481,553
2014-07-30 2014-07-28 103.284 264,635 +3,439 0.19% 27,332,643
2014-07-29 2014-07-25 102.819 261,196 -4,127 0.18% 26,855,928
2014-07-21 2014-07-17 103.517 265,323 -344 0.19% 27,465,423
2014-07-09 2014-07-07 104.506 265,667 -687 0.19% 27,763,683
2014-06-25 2014-06-23 103.110 266,354 +4,814 0.19% 27,463,719
2014-06-24 2014-06-20 103.691 261,540 +344 0.18% 27,119,448
2014-06-23 2014-06-19 104.506 261,196 -1,204 0.18% 27,296,438
2014-06-19 2014-06-17 104.506 262,400 -687 0.18% 27,422,263
2014-06-18 2014-06-16 104.913 263,087 -688 0.18% 27,601,158
2014-06-13 2014-06-11 104.331 263,775 -344 0.18% 27,519,938
2014-06-12 2014-06-10 104.680 264,119 -344 0.18% 27,647,988
2014-06-09 2014-06-05 104.680 264,463 -688 0.18% 27,683,998
2014-06-06 2014-06-04 104.622 265,151 +3,955 0.19% 27,740,598
2014-05-13 2014-05-09 102.819 261,196 -1,719 0.18% 26,855,928
2014-05-08 2014-05-05 103.808 262,915 +687 0.18% 27,292,604
2014-05-07 2014-05-02 104.389 262,228 +1,032 0.18% 27,373,788
2014-05-05 2014-04-30 104.796 261,196 -146 0.18% 27,372,388
2014-04-29 2014-04-25 105.727 261,342 -344 0.18% 27,630,864
2014-04-28 2014-04-24 105.785 261,686 -344 0.18% 27,682,453
2014-04-25 2014-04-23 105.901 262,030 -688 0.18% 27,749,320
2014-04-15 2014-04-11 104.680 262,718 -344 0.18% 27,501,331
2014-04-10 2014-04-08 104.564 263,062 -687 0.18% 27,506,744
2014-04-08 2014-04-04 105.145 263,749 +343 0.18% 27,731,964
2014-04-07 2014-04-03 103.691 263,406 -1,031 0.18% 27,312,936
2014-04-04 2014-04-02 103.691 264,437 +688 0.18% 27,419,842
2014-04-03 2014-04-01 103.517 263,749 -886 0.18% 27,302,487
2014-04-02 2014-03-31 104.564 264,635 +688 0.19% 27,671,223
2014-04-01 2014-03-28 104.215 263,947 -1,032 0.18% 27,507,183
2014-03-31 2014-03-27 104.680 264,979 -3,783 0.19% 27,738,013
2014-03-28 2014-03-26 104.389 268,762 +344 0.19% 28,055,867
2014-03-27 2014-03-25 107.377 268,418 -1,719 0.19% 28,821,950
2014-03-26 2014-03-24 107.436 270,137 +4,537 0.19% 29,022,469
2014-03-25 2014-03-21 107.318 265,600 +339 0.19% 28,503,691
2014-03-24 2014-03-20 107.377 265,261 +678 0.19% 28,482,960
2014-03-21 2014-03-19 107.318 264,583 +339 0.19% 28,394,549
2014-03-20 2014-03-18 107.259 264,244 -2,034 0.19% 28,342,578
2014-03-19 2014-03-17 107.613 266,278 +8,474 0.19% 28,655,003
2014-03-17 2014-03-13 110.681 257,804 +170 0.18% 28,534,011
2014-03-05 2014-03-03 113.395 257,634 -7,458 0.18% 29,214,395
2014-03-04 2014-02-28 114.103 265,092 +7,373 0.19% 30,247,774
2014-03-03 2014-02-27 114.398 257,719 +339 0.18% 29,482,518
2014-02-24 2014-02-20 114.634 257,380 -2,203 0.18% 29,504,478
2014-02-14 2014-02-12 117.761 259,583 +2,203 0.18% 30,568,710
2014-02-12 2014-02-10 117.112 257,380 +53,646 0.18% 30,142,248
2014-02-07 2014-02-05 117.820 203,734 -144 0.14% 24,003,906
2014-02-04 2014-01-28 118.469 203,878 -2,568 0.14% 24,153,185
2014-01-27 2014-01-23 120.003 206,446 +203,734 0.15% 24,774,092
2014-01-14 2014-01-10 121.419 2,712 +678 0.00% 329,288
2014-01-10 2014-01-08 122.245 2,034 +339 0.00% 248,646
2014-01-09 2014-01-07 122.481 1,695 +339 0.00% 207,605
2014-01-08 2014-01-06 121.183 1,356 +678 0.00% 164,324
2014-01-07 2014-01-03 122.127 678 +678 0.00% 82,802
2013-12-30 2013-12-24 121.537 0 -10,144
2013-12-17 2013-12-13 121.891 10,144 -16,153 0.01% 1,236,459
2013-12-16 2013-12-12 121.537 26,297 +18,500 0.02% 3,196,051
2013-12-13 2013-12-11 121.655 7,797 +1,356 0.01% 948,542
2013-12-11 2013-12-09 122.481 6,441 +678 0.00% 788,898
2013-12-09 2013-12-05 122.009 5,763 +339 0.00% 703,136
2013-12-06 2013-12-04 122.009 5,424 +1,356 0.00% 661,775
2013-12-05 2013-12-03 123.189 4,068 +339 0.00% 501,132
2013-12-04 2013-12-02 123.897 3,729 +678 0.00% 462,011
2013-11-20 2013-11-18 122.717 3,051 -678 0.00% 374,409
2013-11-18 2013-11-14 122.717 3,729 +339 0.00% 457,611
2013-11-14 2013-11-12 122.953 3,390 -339 0.00% 416,810
2013-11-11 2013-11-07 123.307 3,729 +339 0.00% 459,811
2013-10-30 2013-10-28 121.065 3,390 +339 0.00% 410,409
2013-10-29 2013-10-25 120.239 3,051 -57,095 0.00% 366,848
2013-10-28 2013-10-24 120.121 60,146 +339 0.04% 7,224,784
2013-10-25 2013-10-23 121.065 59,807 +1,356 0.04% 7,240,519
2013-10-23 2013-10-21 121.183 58,451 -2,373 0.04% 7,083,252
2013-10-22 2013-10-18 121.301 60,824 +60,146 0.04% 7,377,996
2013-10-21 2013-10-17 121.183 678 +678 0.00% 82,162
2013-10-18 2013-10-16 121.183 0 -678
2013-10-17 2013-10-15 121.183 678 -339 0.00% 82,162
2013-10-16 2013-10-11 120.947 1,017 -678 0.00% 123,003
2013-10-15 2013-10-10 120.947 1,695 -339 0.00% 205,005
2013-10-07 2013-10-03 120.475 2,034 +339 0.00% 245,046
2013-10-04 2013-10-02 121.183 1,695 +1,017 0.00% 205,405
2013-09-27 2013-09-25 122.245 678 -678 0.00% 82,882
2013-09-25 2013-09-23 122.245 1,356 -678 0.00% 165,764
2013-09-24 2013-09-19 122.245 2,034 -678 0.00% 248,646
2013-09-12 2013-09-10 123.071 2,712 -339 0.00% 333,768
2013-09-11 2013-09-09 122.835 3,051 -678 0.00% 374,769
2013-09-09 2013-09-05 122.835 3,729 +678 0.00% 458,051
2013-09-06 2013-09-04 122.717 3,051 +1,017 0.00% 374,409
2013-09-05 2013-09-03 123.425 2,034 +1,017 0.00% 251,046
2013-09-04 2013-09-02 124.487 1,017 +339 0.00% 126,603
2013-09-03 2013-08-30 123.897 678 -1,356 0.00% 84,002
2013-09-02 2013-08-29 122.127 2,034 +678 0.00% 248,406
2013-08-30 2013-08-28 122.481 1,356 +1,017 0.00% 166,084
2013-08-28 2013-08-26 125.436 339 -2,916 0.00% 42,523
2013-08-27 2013-08-23 123.653 3,255 +337 0.00% 402,489
2013-08-26 2013-08-22 124.009 2,918 +2,918 0.00% 361,859
2013-08-23 2013-08-21 124.723 0 -59
2013-08-15 2013-08-12 127.814 59 -252 0.00% 7,541
2013-08-05 2013-08-01 129.003 311 -698 0.00% 40,120
2013-08-01 2013-07-30 129.360 1,009 +336 0.00% 130,524
2013-07-31 2013-07-29 129.597 673 +673 0.00% 87,219
2013-07-26 2013-07-24 129.479 0 -1,152
2013-07-25 2013-07-23 127.814 1,152 +336 0.00% 147,242
2013-07-23 2013-07-19 128.408 816 -336 0.00% 104,781
2013-07-16 2013-07-12 129.597 1,152 +336 0.00% 149,296
2013-07-15 2013-07-11 128.408 816 +337 0.00% 104,781
2013-07-09 2013-07-05 126.031 479 -1,346 0.00% 60,369
2013-07-08 2013-07-04 124.842 1,825 -673 0.00% 227,836
2013-07-04 2013-07-02 124.485 2,498 -1,371 0.00% 310,963
2013-07-03 2013-06-28 123.890 3,869 +3,869 0.00% 479,332
2013-06-28 2013-06-26 123.653 0 -3,171
2013-06-27 2013-06-25 123.653 3,171 +3,028 0.00% 392,102
2013-06-26 2013-06-24 125.793 143 -336 0.00% 17,988
2013-06-25 2013-06-21 128.408 479 +168 0.00% 61,508
2013-06-24 2013-06-20 128.884 311 -337 0.00% 40,083
2013-06-21 2013-06-19 130.786 648 -841 0.00% 84,750
2013-06-20 2013-06-18 130.073 1,489 -673 0.00% 193,679
2013-06-19 2013-06-17 131.262 2,162 +143 0.00% 283,788
2013-06-18 2013-06-14 130.786 2,019 -672 0.00% 264,058
2013-06-17 2013-06-13 128.408 2,691 +2,102 0.00% 345,547
2013-06-14 2013-06-11 128.408 589 -168 0.00% 75,633
2013-06-11 2013-06-07 131.381 757 -673 0.00% 99,455
2013-06-10 2013-06-06 132.927 1,430 -673 0.00% 190,085
2013-06-07 2013-06-05 129.241 2,103 -336 0.00% 271,793
2013-06-06 2013-06-04 128.646 2,439 -4,374 0.00% 313,768
2013-06-05 2013-06-03 130.905 6,813 -672 0.00% 891,858
2013-06-04 2013-05-31 129.716 7,485 +2,354 0.01% 970,927
2013-06-03 2013-05-30 133.164 5,131 +337 0.00% 683,266
2013-05-28 2013-05-24 132.451 4,794 -337 0.00% 634,970
2013-05-24 2013-05-22 134.115 5,131 -1,009 0.00% 688,147
2013-05-22 2013-05-20 133.997 6,140 +673 0.00% 822,739
2013-05-21 2013-05-16 133.164 5,467 +336 0.00% 728,009
2013-05-20 2013-05-15 132.808 5,131 +673 0.00% 681,436
2013-05-16 2013-05-14 133.045 4,458 +337 0.00% 593,116
2013-05-15 2013-05-13 132.570 4,121 +336 0.00% 546,320
2013-05-14 2013-05-10 133.283 3,785 +337 0.00% 504,477
2013-05-10 2013-05-08 132.570 3,448 -1,010 0.00% 457,101
2013-05-08 2013-05-06 133.164 4,458 -1,009 0.00% 593,647
2013-05-07 2013-05-03 132.808 5,467 -2,018 0.00% 726,059
2013-05-06 2013-05-02 133.164 7,485 +6,392 0.01% 996,735
2013-05-03 2013-04-30 133.045 1,093 +336 0.00% 145,419
2013-05-02 2013-04-29 130.786 757 -336 0.00% 99,005
2013-04-29 2013-04-25 128.527 1,093 -1,010 0.00% 140,480
2013-04-26 2013-04-24 126.506 2,103 -3,700 0.00% 266,042
2013-04-18 2013-04-16 126.982 5,803 +336 0.00% 736,875
2013-04-17 2013-04-15 127.695 5,467 -3,028 0.00% 698,109
2013-04-15 2013-04-11 128.527 8,495 +3,701 0.01% 1,091,840
2013-04-12 2013-04-10 128.408 4,794 +1,346 0.00% 615,590
2013-04-11 2013-04-09 124.128 3,448 +672 0.00% 427,994
2013-04-10 2013-04-08 126.387 2,776 +2,776 0.00% 350,851
2013-04-09 2013-04-05 131.024 0 -1,346
2013-04-08 2013-04-03 134.948 1,346 -1,009 0.00% 181,640
2013-04-02 2013-03-27 132.094 2,355 -1,346 0.00% 311,082
2013-03-27 2013-03-25 137.505 3,701 +66 0.00% 508,905
2013-03-21 2013-03-19 135.447 3,635 +330 0.00% 492,350
2013-03-20 2013-03-18 133.147 3,305 +661 0.00% 440,051
2013-03-18 2013-03-14 134.963 2,644 -661 0.00% 356,842
2013-03-15 2013-03-13 136.778 3,305 +331 0.00% 452,053
2013-03-14 2013-03-12 140.168 2,974 +330 0.00% 416,859
2013-03-13 2013-03-11 139.805 2,644 +331 0.00% 369,643
2013-03-11 2013-03-07 139.562 2,313 +330 0.00% 322,808
2013-03-04 2013-02-28 139.199 1,983 +661 0.00% 276,032
2013-03-01 2013-02-27 136.899 1,322 +331 0.00% 180,981
2013-02-26 2013-02-22 134.237 991 +330 0.00% 133,028
2013-02-25 2013-02-21 133.147 661 +661 0.00% 88,010
2013-02-21 2013-02-19 131.937 0 -330
2013-02-18 2013-02-14 132.300 330 -661 0.00% 43,659
2013-02-15 2013-02-08 131.816 991 -3,776 0.00% 130,629
2013-02-08 2013-02-06 131.937 4,767 -3,800 0.00% 628,942
2013-02-07 2013-02-05 131.937 8,567 +330 0.01% 1,130,302
2013-02-05 2013-02-01 132.905 8,237 +7,270 0.01% 1,094,739
2013-01-30 2013-01-28 132.663 967 +331 0.00% 128,285
2013-01-29 2013-01-25 132.300 636 +330 0.00% 84,143
2013-01-25 2013-01-23 131.937 306 -991 0.00% 40,373
2013-01-24 2013-01-22 132.058 1,297 -661 0.00% 171,279
2013-01-22 2013-01-18 134.358 1,958 +330 0.00% 263,072
2013-01-21 2013-01-17 133.510 1,628 +331 0.00% 217,355
2013-01-18 2013-01-16 132.542 1,297 +330 0.00% 171,907
2013-01-16 2013-01-14 133.994 967 -2,668 0.00% 129,573
2013-01-15 2013-01-11 133.389 3,635 +2,809 0.00% 484,870
2013-01-14 2013-01-10 132.663 826 -331 0.00% 109,580
2013-01-11 2013-01-09 132.300 1,157 -330 0.00% 153,071
2013-01-10 2013-01-08 132.179 1,487 -991 0.00% 196,550
2013-01-09 2013-01-07 132.542 2,478 +2,478 0.00% 328,439
2012-12-14 2012-12-12 127.579 0 -330
2012-12-13 2012-12-11 127.458 330 -331 0.00% 42,061
2012-12-12 2012-12-10 128.305 661 +661 0.00% 84,810
2012-11-19 2012-11-15 126.490 0 -330
2012-11-16 2012-11-14 125.885 330 +330 0.00% 41,542
2012-10-30 2012-10-26 130.000 0 -330
2012-10-29 2012-10-25 134.600 330 +330 0.00% 44,418
2012-10-19 2012-10-17 127.095 0 -1,652
2012-10-18 2012-10-16 126.248 1,652 +330 0.00% 208,561
2012-10-17 2012-10-15 126.611 1,322 +331 0.00% 167,380
2012-10-16 2012-10-12 126.974 991 +330 0.00% 125,831
2012-10-10 2012-10-08 125.885 661 -330 0.00% 83,210
2012-10-09 2012-10-05 125.521 991 +991 0.00% 124,392
2012-10-08 2012-10-04 125.158 0 -661
2012-10-05 2012-10-03 124.674 661 -991 0.00% 82,410
2012-10-04 2012-09-28 124.916 1,652 +661 0.00% 206,362
2012-10-03 2012-09-27 124.311 991 +330 0.00% 123,192
2012-09-28 2012-09-26 124.311 661 +661 0.00% 82,170
2012-09-24 2012-09-20 124.674 0 -991
2012-09-20 2012-09-18 124.795 991 +330 0.00% 123,672
2012-09-18 2012-09-14 126.127 661 -661 0.00% 83,370
2012-09-14 2012-09-12 125.279 1,322 +992 0.00% 165,619
2012-09-13 2012-09-11 124.674 330 +330 0.00% 41,142
2012-09-06 2012-09-04 125.642 0 -140
2012-09-04 2012-08-31 125.400 140 -49,570 0.00% 17,556
2012-09-03 2012-08-30 125.279 49,710 -330 0.04% 6,227,637
2012-08-31 2012-08-29 126.006 50,040 -331 0.04% 6,305,321
2012-08-29 2012-08-27 127.322 50,371 +425 0.04% 6,413,333
2012-08-28 2012-08-24 127.078 49,946 +49,946 0.04% 6,347,028
2012-08-10 2012-08-08 125.857 0 -328
2012-08-09 2012-08-07 126.712 328 -655 0.00% 41,561
2012-08-07 2012-08-03 126.956 983 +983 0.00% 124,797
2012-07-18 2012-07-16 127.322 0 -1,638
2012-07-13 2012-07-11 126.467 1,638 +1,638 0.00% 207,154
2012-06-28 2012-06-26 123.660 0 -1,966
2012-06-27 2012-06-25 123.538 1,966 -328 0.00% 242,875
2012-06-26 2012-06-22 123.538 2,294 +2,294 0.00% 283,395
2012-06-07 2012-06-05 123.049 0 -23,592
2012-06-06 2012-06-04 122.073 23,592 -23,921 0.02% 2,879,942
2012-06-05 2012-06-01 124.514 47,513 +5,243 0.03% 5,916,046
2012-06-04 2012-05-31 123.416 42,270 +41,615 0.03% 5,216,778
2012-06-01 2012-05-30 126.712 655 +655 0.00% 82,996
2012-05-18 2012-05-16 129.153 0 -655
2012-05-17 2012-05-15 133.059 655 -328 0.00% 87,154
2012-05-15 2012-05-11 133.304 983 -328 0.00% 131,037
2012-05-11 2012-05-09 133.914 1,311 -655 0.00% 175,561
2012-05-08 2012-05-04 134.036 1,966 -328 0.00% 263,515
2012-05-07 2012-05-03 134.280 2,294 -327 0.00% 308,039
2012-05-04 2012-05-02 133.670 2,621 -1,966 0.00% 350,348
2012-05-03 2012-04-30 132.449 4,587 +1,966 0.00% 607,544
2012-04-23 2012-04-19 132.571 2,621 -328 0.00% 347,469
2012-04-11 2012-04-05 130.618 2,949 +328 0.00% 385,192
2012-04-10 2012-04-03 129.275 2,621 +327 0.00% 338,830
2012-04-05 2012-04-02 127.200 2,294 +328 0.00% 291,796
2012-04-03 2012-03-30 128.543 1,966 -49,782 0.00% 252,715
2012-04-02 2012-03-29 130.252 51,748 +983 0.04% 6,740,264
2012-03-30 2012-03-28 130.862 50,765 +328 0.04% 6,643,212
2012-03-29 2012-03-27 146.557 50,437 +2,621 0.04% 7,391,908
2012-03-28 2012-03-26 145.277 47,816 +4,401 0.04% 6,946,578
2012-03-27 2012-03-23 143.357 43,415 +37,970 0.03% 6,223,857
2012-03-26 2012-03-22 144.381 5,445 +1,382 0.00% 786,156
2012-03-23 2012-03-21 143.229 4,063 +1,875 0.00% 581,941
2012-03-22 2012-03-20 143.229 2,188 -21,875 0.00% 313,386
2012-03-21 2012-03-19 143.485 24,063 -5,938 0.02% 3,452,687
2012-03-20 2012-03-16 150.653 30,001 +24,688 0.02% 4,519,746
2012-03-19 2012-03-15 138.237 5,313 +5,313 0.00% 734,455
2012-03-14 2012-03-12 131.582 0 -36,071
2012-03-13 2012-03-09 132.861 36,071 +35,938 0.03% 4,792,447
2012-03-12 2012-03-08 130.814 133 -1,875 0.00% 17,398
2012-03-09 2012-03-07 130.814 2,008 +1,695 0.00% 262,674
2012-03-08 2012-03-06 138.237 313 -312 0.00% 43,268
2011-12-15 2011-12-13 126.206 625 -1,250 0.00% 78,879
2011-12-14 2011-12-12 126.270 1,875 +625 0.00% 236,756
2011-12-13 2011-12-09 128.894 1,250 +223 0.00% 161,117
2011-12-12 2011-12-08 129.150 1,027 +402 0.00% 132,637
2011-12-09 2011-12-07 127.998 625 +625 0.00% 79,998
2011-11-22 2011-11-18 127.486 0 -438
2011-11-21 2011-11-17 127.358 438 +438 0.00% 55,783
2011-06-03 2011-06-01 149.466 0 -621
2011-06-02 2011-05-31 148.306 621 +621 0.00% 92,098
2011-05-19 2011-05-17 152.043 0 -1,863
2011-05-09 2011-05-05 156.776 1,863 +932 0.00% 292,073
2011-05-06 2011-05-04 153.902 931 -600 0.00% 143,282
2011-05-05 2011-05-03 152.595 1,531 +612 0.00% 233,623
2011-05-04 2011-04-29 150.243 919 +613 0.00% 138,074
2011-05-03 2011-04-28 148.414 306 -15,115 0.00% 45,415
2011-04-29 2011-04-27 146.977 15,421 +306 0.01% 2,266,537
2011-04-28 2011-04-26 146.977 15,115 +12,053 0.01% 2,221,562
2011-04-27 2011-04-21 146.324 3,062 +3,062 0.00% 448,044
2011-04-21 2011-04-19 144.626 0 -612
2011-04-20 2011-04-18 144.626 612 -3,062 0.00% 88,511
2011-04-19 2011-04-15 144.234 3,674 -5,205 0.00% 529,915
2011-04-18 2011-04-14 145.932 8,879 +8,267 0.01% 1,295,731
2011-04-07 2011-04-04 143.711 612 +306 0.00% 87,951
2011-04-06 2011-04-01 142.405 306 +306 0.00% 43,576
2011-04-04 2011-03-31 141.098 0 -919
2011-03-25 2011-03-23 143.058 919 -306 0.00% 131,470
2011-03-24 2011-03-22 142.274 1,225 -612 0.00% 174,286
2011-03-23 2011-03-21 141.359 1,837 -66,745 0.00% 259,677
2011-03-22 2011-03-18 141.098 68,582 +56,641 0.05% 9,676,797
2011-03-21 2011-03-17 141.751 11,941 +11,941 0.01% 1,692,654
2011-03-17 2011-03-15 152.987 0 -919
2011-03-15 2011-03-11 155.469 919 +307 0.00% 142,876
2011-03-14 2011-03-10 154.163 612 +612 0.00% 94,348
2011-03-11 2011-03-09 154.947 0 -306
2011-03-09 2011-03-07 157.429 306 -4,899 0.00% 48,173
2011-03-08 2011-03-04 156.645 5,205 -6,123 0.00% 815,338
2011-03-07 2011-03-03 153.248 11,328 +4,898 0.01% 1,735,997
2011-03-04 2011-03-02 153.510 6,430 -3,674 0.01% 987,067
2011-03-03 2011-03-01 155.861 10,104 +7,961 0.01% 1,574,822
2011-03-02 2011-02-28 156.645 2,143 -5,205 0.00% 335,691
2011-03-01 2011-02-25 153.902 7,348 +7,348 0.01% 1,130,869
2011-02-15 2011-02-11 157.298 0 -1,837
2011-02-14 2011-02-10 156.776 1,837 +1,837 0.00% 287,997
2011-02-11 2011-02-09 158.082 0 -306
2011-02-08 2011-02-02 161.218 306 +306 0.00% 49,333
2011-02-07 2011-01-31 155.992 0 -306
2011-01-31 2011-01-27 163.047 306 -6,277 0.00% 49,892
2011-01-28 2011-01-26 161.871 6,583 +1,225 0.01% 1,065,597
2011-01-27 2011-01-25 164.223 5,358 +5,358 0.00% 879,905
2011-01-25 2011-01-21 165.529 0 -2,143
2011-01-19 2011-01-17 166.182 2,143 -1,837 0.00% 356,129
2011-01-18 2011-01-14 166.444 3,980 +3,980 0.00% 662,446
2011-01-13 2011-01-11 166.182 0 -306
2011-01-10 2011-01-06 165.137 306 +306 0.00% 50,532
2010-12-23 2010-12-21 165.921 0 -13,165
2010-12-22 2010-12-20 166.182 13,165 -306 0.01% 2,187,790
2010-12-21 2010-12-17 166.182 13,471 +13,471 0.01% 2,238,642
2010-12-09 2010-12-07 165.137 0 -24,647
2010-12-07 2010-12-03 163.308 24,647 +24,647 0.02% 4,025,055
2010-11-30 2010-11-26 163.047 0 -1,225
2010-11-29 2010-11-25 163.831 1,225 -306 0.00% 200,693
2010-11-26 2010-11-24 167.750 1,531 -612 0.00% 256,825
2010-11-25 2010-11-23 169.971 2,143 -306 0.00% 364,248
2010-11-24 2010-11-22 173.107 2,449 -307 0.00% 423,938
2010-11-23 2010-11-19 172.061 2,756 +2,756 0.00% 474,201
2010-11-22 2010-11-18 170.886 0 -1,488
2010-11-19 2010-11-17 167.619 1,488 +1,488 0.00% 249,418
2010-11-18 2010-11-16 170.755 0 -2,449
2010-11-17 2010-11-15 169.057 2,449 -15,921 0.00% 414,019
2010-11-16 2010-11-12 168.142 18,370 +612 0.01% 3,088,769
2010-11-15 2010-11-11 171.408 17,758 +17,758 0.01% 3,043,867
2010-10-04 2010-09-29 163.308 0 -2,756
2010-09-30 2010-09-28 162.132 2,756 +2,756 0.00% 446,837
2010-09-28 2010-09-24 159.389 0 -306
2010-09-27 2010-09-22 158.735 306 +306 0.00% 48,573
2010-09-20 2010-09-16 152.987 0 -11,458
2010-09-17 2010-09-15 153.902 11,458 -483 0.01% 1,763,404
2010-09-16 2010-09-14 152.595 11,941 +11,941 0.01% 1,822,138
2010-09-01 2010-08-30 137.742 0 -10,977
2010-08-31 2010-08-27 136.430 10,977 +5,184 0.01% 1,497,597
2010-08-30 2010-08-26 135.775 5,793 +5,793 0.00% 786,542
2010-08-26 2010-08-24 134.200 0 -45,738
2010-08-25 2010-08-23 135.119 45,738 -609 0.04% 6,180,056
2010-08-24 2010-08-20 133.938 46,347 +609 0.04% 6,207,624
2010-08-16 2010-08-12 133.413 45,738 -52,445 0.04% 6,102,055
2010-08-13 2010-08-11 133.413 98,183 +21,496 0.08% 13,098,914
2010-08-12 2010-08-10 134.069 76,687 +41,926 0.06% 10,281,363
2010-08-11 2010-08-09 134.069 34,761 -21,496 0.03% 4,660,378
2010-08-10 2010-08-06 135.381 56,257 +34,760 0.04% 7,616,129
2010-08-06 2010-08-04 135.119 21,497 +153 0.02% 2,904,645
2010-08-04 2010-08-02 136.430 21,344 -5,184 0.02% 2,911,972
2010-08-03 2010-07-30 137.086 26,528 +6,403 0.02% 3,636,628
2010-08-02 2010-07-29 133.282 20,125 +3,812 0.02% 2,682,302
2010-07-30 2010-07-28 135.119 16,313 +4,574 0.01% 2,204,190
2010-07-27 2010-07-23 137.480 11,739 -17,076 0.01% 1,613,877
2010-07-26 2010-07-22 137.349 28,815 -107,103 0.02% 3,957,704
2010-07-23 2010-07-21 137.349 135,918 -2,440 0.11% 18,668,167
2010-07-22 2010-07-20 138.398 138,358 +100,243 0.11% 19,148,500
2010-07-21 2010-07-19 138.398 38,115 +3,964 0.03% 5,275,048
2010-07-20 2010-07-16 138.661 34,151 -498,375 0.03% 4,735,398
2010-07-19 2010-07-15 138.661 532,526 +356,651 0.42% 73,840,365
2010-07-16 2010-07-14 138.661 175,875 -610 0.14% 24,386,930
2010-07-15 2010-07-13 138.398 176,485 -345,076 0.14% 24,425,209
2010-07-14 2010-07-12 138.267 521,561 -1,829 0.41% 72,114,691
2010-07-13 2010-07-09 138.398 523,390 +523,390 0.41% 72,436,242
2010-07-09 2010-07-07 138.267 0 -305
2010-07-08 2010-07-06 138.005 305 +305 0.00% 42,091
2010-07-07 2010-07-05 137.873 0 -31,502
2010-07-06 2010-07-02 137.742 31,502 -1,219 0.02% 4,339,158
2010-07-05 2010-06-30 138.005 32,721 -1,830 0.03% 4,515,651
2010-07-02 2010-06-29 138.005 34,551 -81,538 0.03% 4,768,199
2010-06-30 2010-06-28 137.873 116,089 +37,145 0.09% 16,005,595
2010-06-29 2010-06-25 137.873 78,944 -1,829 0.06% 10,884,284
2010-06-28 2010-06-24 137.873 80,773 +80,773 0.06% 11,136,455
2010-06-25 2010-06-23 138.005 0 -75,366
2010-06-24 2010-06-22 138.136 75,366 -15,130 0.06% 10,410,746
2010-06-23 2010-06-21 137.873 90,496 -915 0.07% 12,476,999
2010-06-22 2010-06-18 137.742 91,411 +42,632 0.07% 12,591,161
2010-06-21 2010-06-17 137.742 48,779 -14,871 0.04% 6,718,932
2010-06-18 2010-06-15 137.480 63,650 +10,113 0.05% 8,750,598
2010-06-17 2010-06-14 137.480 53,537 -64,767 0.04% 7,360,263
2010-06-15 2010-06-11 137.218 118,304 +56,406 0.09% 16,233,387
2010-06-14 2010-06-10 137.218 61,898 +54,885 0.05% 8,493,493
2010-06-11 2010-06-09 137.349 7,013 +7,013 0.01% 963,227
2010-06-10 2010-06-08 136.693 0 -68,286
2010-06-09 2010-06-07 110.194 68,286 +21,548 0.05% 7,524,697
2010-06-08 2010-06-04 110.194 46,738 -23,842 0.04% 5,150,240
2010-06-07 2010-06-03 110.194 70,580 +30,797 0.06% 7,777,481
2010-06-04 2010-06-02 109.669 39,783 +3,803 0.03% 4,362,966
2010-06-03 2010-06-01 109.669 35,980 +20,877 0.03% 3,945,894
2010-06-02 2010-05-31 109.407 15,103 -375,476 0.01% 1,652,370
2010-06-01 2010-05-28 110.850 390,579 -37,200 0.31% 43,295,586
2010-05-31 2010-05-27 108.882 427,779 -19,515 0.34% 46,577,436
2010-05-28 2010-05-26 106.258 447,294 +436,022 0.35% 47,528,720
2010-05-27 2010-05-25 104.947 11,272 +905 0.01% 1,182,957
2010-05-26 2010-05-24 108.423 10,367 +10,367 0.01% 1,124,020
2010-05-24 2010-05-19 117.671 0 -915
2010-05-20 2010-05-18 116.097 915 +305 0.00% 106,229
2010-05-19 2010-05-17 115.507 610 -21,727 0.00% 70,459
2010-05-18 2010-05-14 120.820 22,337 -61 0.02% 2,698,749
2010-05-17 2010-05-13 123.050 22,398 -83,243 0.02% 2,756,069
2010-05-14 2010-05-12 120.820 105,641 +55,800 0.08% 12,763,511
2010-05-13 2010-05-11 122.591 49,841 +37,047 0.04% 6,110,040
2010-05-12 2010-05-10 122.525 12,794 +10,964 0.01% 1,567,586
2010-05-11 2010-05-07 122.656 1,830 -3,354 0.00% 224,461
2010-05-10 2010-05-06 122.066 5,184 -7,470 0.00% 632,790
2010-05-07 2010-05-05 128.756 12,654 +12,654 0.01% 1,629,282
2010-05-06 2010-05-04 128.953 0 -53,818
2010-05-05 2010-05-03 127.838 53,818 -10,367 0.04% 6,879,984
2010-05-03 2010-04-29 131.005 64,185 -93,019 0.05% 8,408,526
2010-04-30 2010-04-28 131.338 157,204 +9,759 0.13% 20,646,788
2010-04-28 2010-04-26 132.137 147,445 +32,732 0.12% 19,482,905
2010-04-27 2010-04-23 132.137 114,713 +114,713 0.09% 15,157,804
2010-04-21 2010-04-19 131.404 0 -6,156
2010-04-20 2010-04-16 133.069 6,156 -5,105 0.00% 819,174
2010-04-19 2010-04-15 132.869 11,261 -20,420 0.01% 1,496,242
2010-04-15 2010-04-13 134.135 31,681 +31,681 0.03% 4,249,524
2010-04-14 2010-04-12 133.868 0 -16,366
2010-04-13 2010-04-09 134.002 16,366 +300 0.01% 2,193,070
2010-04-09 2010-04-07 134.534 16,066 +15,465 0.01% 2,161,430
2010-04-08 2010-04-01 132.536 601 -8,408 0.00% 79,654
2010-04-01 2010-03-30 131.671 9,009 -21,020 0.01% 1,186,220
2010-03-31 2010-03-29 130.871 30,029 +9,008 0.02% 3,929,935
2010-03-30 2010-03-26 131.604 21,021 -54,053 0.02% 2,766,447
2010-03-29 2010-03-25 133.136 75,074 +74,173 0.06% 9,995,035
2010-03-25 2010-03-23 135.200 901 +901 0.00% 121,816
2010-03-23 2010-03-19 136.399 0 -30,029
2010-03-22 2010-03-18 136.666 30,029 +15,014 0.02% 4,103,933
2010-03-19 2010-03-17 138.264 15,015 +15,015 0.01% 2,076,035
2010-03-12 2010-03-10 131.937 0 -1,201
2010-03-11 2010-03-09 136.666 1,201 +1,201 0.00% 164,135
2010-03-10 2010-03-08 135.200 0 -14,714
2010-03-05 2010-03-03 132.803 14,714 -59,159 0.01% 1,954,060
2010-03-03 2010-03-01 133.735 73,873 +71,170 0.06% 9,879,420
2010-02-17 2010-02-11 134.801 2,703 -22,672 0.00% 364,367
2010-02-12 2010-02-10 134.401 25,375 +25,375 0.02% 3,410,430
2010-02-04 2010-02-02 133.868 0 -3,303
2010-02-03 2010-02-01 130.805 3,303 +3,003 0.00% 432,048
2010-02-02 2010-01-29 131.471 300 +300 0.00% 39,441
2010-01-27 2010-01-25 136.532 0 -24,924
2010-01-25 2010-01-21 136.666 24,924 -10,811 0.02% 3,406,254
2010-01-21 2010-01-19 138.530 35,735 +32,908 0.03% 4,950,387
2010-01-20 2010-01-18 138.530 2,827 +2,827 0.00% 391,626
2009-12-28 2009-12-22 130.405 0 -300
2009-12-23 2009-12-21 128.340 300 -601 0.00% 38,502
2009-12-22 2009-12-18 129.206 901 +901 0.00% 116,415
2009-12-10 2009-12-08 134.668 0 -601
2009-12-08 2009-12-04 135.733 601 +601 0.00% 81,576
2009-12-03 2009-12-01 136.133 0 -1,802
2009-12-02 2009-11-30 137.065 1,802 +1,802 0.00% 246,992
2009-11-27 2009-11-25 137.465 0 -9,354
2009-11-25 2009-11-23 139.196 9,354 +2,402 0.01% 1,302,044
2009-11-23 2009-11-19 140.529 6,952 +4,204 0.01% 976,954
2009-11-19 2009-11-17 133.868 2,748 -1,801 0.00% 367,870
2009-11-18 2009-11-16 130.672 4,549 +1,801 0.00% 594,425
2009-11-12 2009-11-10 126.542 2,748 -476 0.00% 347,738
2009-11-11 2009-11-09 125.610 3,224 +476 0.00% 404,966
2009-11-09 2009-11-05 123.412 2,748 -476 0.00% 339,136
2009-11-04 2009-11-02 123.878 3,224 -1,801 0.00% 399,383
2009-11-03 2009-10-30 122.946 5,025 +1,501 0.00% 617,803
2009-11-02 2009-10-29 121.414 3,524 +300 0.00% 427,863
2009-10-30 2009-10-28 122.879 3,224 -1,651 0.00% 396,163
2009-10-29 2009-10-27 123.345 4,875 +1,651 0.00% 601,309
2009-10-16 2009-10-14 125.144 3,224 +3,224 0.00% 403,463
2009-10-07 2009-10-05 121.547 0 -40,540
2009-10-05 2009-09-30 123.345 40,540 +40,540 0.03% 5,000,423
2009-09-30 2009-09-28 121.747 0 -90,088
2009-09-29 2009-09-25 124.478 90,088 +20,040 0.07% 11,213,940
2009-09-24 2009-09-22 123.612 70,048 +70,048 0.06% 8,658,760
2009-09-10 2009-09-08 120.815 0 -1
2009-09-09 2009-09-07 119.882 1 -6,605 0.00% 120
2009-09-03 2009-09-01 123.420 6,606 +335 0.01% 815,315
2009-09-02 2009-08-31 121.478 6,271 +298 0.01% 761,791
2009-08-31 2009-08-27 122.148 5,973 +5,973 0.00% 729,590
2009-08-26 2009-08-24 122.617 0 -11,648
2009-08-25 2009-08-21 122.014 11,648 -9,556 0.01% 1,421,220
2009-08-21 2009-08-19 124.559 21,204 -6,869 0.02% 2,641,146
2009-08-20 2009-08-18 123.755 28,073 +22,996 0.02% 3,474,181
2009-08-19 2009-08-17 123.353 5,077 +2,519 0.00% 626,265
2009-08-18 2009-08-14 126.970 2,558 -13,345 0.00% 324,788
2009-08-14 2009-08-12 128.443 15,903 -2,912 0.01% 2,042,628
2009-08-12 2009-08-10 126.635 18,815 +11,349 0.02% 2,382,635
2009-07-30 2009-07-28 141.435 7,466 +7,466 0.01% 1,055,951
2009-07-22 2009-07-20 130.050 0 -2,389
2009-07-20 2009-07-16 126.970 2,389 -1,195 0.00% 303,331
2009-07-17 2009-07-15 126.970 3,584 +1,792 0.00% 455,059
2009-07-16 2009-07-14 126.434 1,792 -597 0.00% 226,570
2009-07-13 2009-07-09 123.153 2,389 +2,389 0.00% 294,211
2009-07-07 2009-07-03 123.153 0 -3,584
2009-07-06 2009-07-02 124.894 3,584 -20,607 0.00% 447,619
2009-07-03 2009-06-30 120.943 24,191 +24,191 0.02% 2,925,723
2009-06-25 2009-06-23 122.416 0 -1,792
2009-06-24 2009-06-22 123.889 1,792 +1,792 0.00% 222,009
2009-06-23 2009-06-19 124.425 0 -6,570
2009-06-22 2009-06-18 123.755 6,570 +6,570 0.01% 813,072
2009-06-19 2009-06-17 123.621 0 -896
2009-06-09 2009-06-05 129.247 896 -20,159 0.00% 115,805
2009-06-08 2009-06-04 128.577 21,055 +20,159 0.02% 2,707,186
2009-06-04 2009-06-02 127.371 896 -4,480 0.00% 114,125
2009-06-03 2009-06-01 131.523 5,376 -3,285 0.00% 707,070
2009-06-02 2009-05-29 124.693 8,661 +7,765 0.01% 1,079,964
2009-05-29 2009-05-26 123.889 896 -1,861 0.00% 111,005
2009-05-26 2009-05-22 120.608 2,757 -17,034 0.00% 332,516
2009-05-25 2009-05-21 123.220 19,791 -219 0.02% 2,438,638
2009-05-22 2009-05-20 126.970 20,010 +19,263 0.02% 2,540,663
2009-05-14 2009-05-12 122.349 747 -41,662 0.00% 91,395
2009-05-13 2009-05-11 128.041 42,409 +747 0.03% 5,430,097
2009-05-12 2009-05-08 114.983 41,662 +37,481 0.03% 4,790,404
2009-05-11 2009-05-07 105.272 4,181 +298 0.00% 440,144
2009-05-08 2009-05-06 95.629 3,883 -5,674 0.00% 371,328
2009-05-07 2009-05-05 94.089 9,557 -597 0.01% 899,207
2009-05-05 2009-04-30 100.881 10,154 -19,114 0.01% 1,024,349
2009-05-04 2009-04-29 98.532 29,268 +25,505 0.02% 2,883,837
2009-04-30 2009-04-28 96.597 3,763 -104,491 0.00% 363,496
2009-04-29 2009-04-27 97.772 108,254 +11,026 0.09% 10,584,211
2009-04-27 2009-04-23 102.401 97,228 +69,151 0.08% 9,956,293
2009-04-24 2009-04-22 101.158 28,077 +28,077 0.02% 2,840,206
2009-04-22 2009-04-20 103.507 0 -3,763
2009-04-20 2009-04-16 100.398 3,763 +2,895 0.00% 377,797
2009-04-16 2009-04-14 99.499 868 +289 0.00% 86,366
2009-04-15 2009-04-09 97.288 579 -3,763 0.00% 56,330
2009-04-14 2009-04-08 96.666 4,342 +4,342 0.00% 419,726
2009-04-09 2009-04-07 98.739 0 -18,235
2009-04-08 2009-04-06 97.841 18,235 +18,235 0.02% 1,784,133
2009-03-23 2009-03-19 90.517 0 -289
2009-03-13 2009-03-11 92.313 289 -1,737 0.00% 26,679
2009-03-12 2009-03-10 90.379 2,026 +2,026 0.00% 183,107
2009-03-05 2009-03-03 91.484 0 -6,368
2009-03-04 2009-03-02 93.212 6,368 -173,669 0.01% 593,572
2009-03-03 2009-02-27 96.666 180,037 +5,499 0.15% 17,403,540
2009-03-02 2009-02-26 94.732 174,538 -466 0.15% 16,534,290
2009-02-27 2009-02-25 96.666 175,004 -1,089 0.15% 16,917,017
2009-02-26 2009-02-24 95.975 176,093 +1,555 0.15% 16,900,612
2009-02-25 2009-02-23 96.736 174,538 -9,392 0.15% 16,884,031
2009-02-24 2009-02-20 96.045 183,930 -21,579 0.15% 17,665,481
2009-02-23 2009-02-19 99.361 205,509 +203,798 0.17% 20,419,629
2009-02-20 2009-02-18 98.808 1,711 +1,711 0.00% 169,061
2009-02-19 2009-02-17 99.499 0 -1,866
2009-02-17 2009-02-13 99.499 1,866 +1,432 0.00% 185,666
2009-02-13 2009-02-11 97.427 434 -2,333 0.00% 42,283
2009-02-12 2009-02-10 98.601 2,767 -4,039 0.00% 272,829
2009-02-10 2009-02-06 99.499 6,806 +2,177 0.01% 677,193
2009-02-06 2009-02-04 95.492 4,629 +1,737 0.00% 442,032
2009-02-05 2009-02-03 94.594 2,892 -2,750 0.00% 273,565
2009-01-29 2009-01-22 92.866 5,642 +145 0.00% 523,951
2009-01-22 2009-01-20 93.972 5,497 +579 0.00% 516,562
2009-01-16 2009-01-14 97.979 4,918 -579 0.00% 481,862
2009-01-08 2009-01-06 98.808 5,497 +1,555 0.00% 543,150
2009-01-05 2008-12-31 88.029 3,942 -4,228 0.00% 347,012
2009-01-02 2008-12-29 87.891 8,170 -2,894 0.01% 718,071
2008-12-30 2008-12-24 85.335 11,064 +3,615 0.01% 944,142
2008-12-29 2008-12-22 90.793 7,449 -6,368 0.01% 676,319
2008-12-22 2008-12-18 93.004 13,817 -63,952 0.01% 1,285,041
2008-12-18 2008-12-16 88.720 77,769 +3,111 0.06% 6,899,691
2008-12-17 2008-12-15 89.826 74,658 -760 0.06% 6,706,220
2008-12-16 2008-12-12 89.411 75,418 +3,223 0.06% 6,743,221
2008-12-15 2008-12-11 92.037 72,195 -8,973 0.06% 6,644,609
2008-12-12 2008-12-10 91.415 81,168 -14,762 0.07% 7,419,981
2008-12-11 2008-12-09 89.066 95,930 +1,711 0.08% 8,544,083
2008-12-10 2008-12-08 90.379 94,219 +10,131 0.08% 8,515,386
2008-12-09 2008-12-05 92.935 84,088 +1,892 0.07% 7,814,738
2008-12-05 2008-12-03 95.354 82,196 +12,446 0.07% 7,837,686
2008-12-04 2008-12-02 95.354 69,750 -764 0.06% 6,650,915
2008-12-03 2008-12-01 98.117 70,514 +1,447 0.06% 6,918,657
2008-12-02 2008-11-28 96.736 69,067 +1,158 0.06% 6,681,235
2008-12-01 2008-11-27 95.354 67,909 +1,158 0.06% 6,475,369
2008-11-25 2008-11-21 89.826 66,751 -1,737 0.06% 5,995,967
2008-11-24 2008-11-20 91.208 68,488 -6,657 0.06% 6,246,641
2008-11-21 2008-11-19 92.590 75,145 -290 0.06% 6,957,657
2008-11-20 2008-11-18 87.200 75,435 -723 0.06% 6,577,947
2008-11-19 2008-11-17 91.208 76,158 -8,973 0.06% 6,946,205
2008-11-18 2008-11-14 90.171 85,131 +3,687 0.07% 7,676,378
2008-11-17 2008-11-13 89.826 81,444 -434 0.07% 7,315,779
2008-11-13 2008-11-11 93.143 81,878 -4,267 0.07% 7,626,324
2008-11-12 2008-11-10 93.903 86,145 +6,947 0.07% 8,089,238
2008-11-11 2008-11-07 96.321 79,198 -4,267 0.07% 7,628,429
2008-11-07 2008-11-05 102.263 83,465 -1,844 0.07% 8,535,407
2008-11-06 2008-11-04 90.517 85,309 -6,612 0.07% 7,721,901
2008-11-05 2008-11-03 87.062 91,921 +1,158 0.08% 8,002,826
2008-11-04 2008-10-31 83.054 90,763 +868 0.08% 7,538,265
2008-11-03 2008-10-30 83.607 89,895 +290 0.07% 7,515,866
2008-10-31 2008-10-29 73.243 89,605 +1,157 0.07% 6,562,906
2008-10-30 2008-10-28 71.170 88,448 -5,799 0.07% 6,294,820
2008-10-27 2008-10-23 77.734 94,247 +7,381 0.08% 7,326,190
2008-10-24 2008-10-22 82.916 86,866 -5,210 0.07% 7,202,598
2008-10-23 2008-10-21 83.884 92,076 +4,342 0.08% 7,723,662
2008-10-22 2008-10-20 89.549 87,734 +4,921 0.07% 7,856,535
2008-10-21 2008-10-17 94.041 82,813 -4,835 0.07% 7,787,799
2008-10-20 2008-10-16 95.008 87,648 +580 0.07% 8,327,273
2008-10-17 2008-10-15 100.467 87,068 -3,580 0.07% 8,747,442
2008-10-16 2008-10-14 103.300 90,648 +1,978 0.08% 9,363,916
2008-10-15 2008-10-13 96.736 88,670 -869 0.07% 8,577,542
2008-10-14 2008-10-10 102.401 89,539 -551 0.07% 9,168,928
2008-10-13 2008-10-09 113.733 90,090 +72,457 0.07% 10,246,240
2008-10-09 2008-10-06 120.367 17,633 -578 0.01% 2,122,426
2008-10-08 2008-10-03 126.862 18,211 -579 0.02% 2,310,280
2008-10-06 2008-10-02 129.073 18,790 -1,158 0.02% 2,425,279
2008-10-03 2008-09-30 122.301 19,948 +2,417 0.02% 2,439,668
2008-10-02 2008-09-29 118.708 17,531 -869 0.01% 2,081,076
2008-09-24 2008-09-22 120.781 18,400 -4,111 0.02% 2,222,375
2008-09-23 2008-09-19 119.261 22,511 +394 0.02% 2,684,687
2008-09-22 2008-09-18 111.660 22,117 -2,605 0.02% 2,469,595
2008-09-19 2008-09-17 113.526 24,722 -14,762 0.02% 2,806,592
2008-09-18 2008-09-16 113.941 39,484 +1,737 0.03% 4,498,833
2008-09-17 2008-09-12 117.257 37,747 -289 0.03% 4,426,112
2008-09-16 2008-09-11 117.188 38,036 -5,022 0.03% 4,457,371
2008-09-12 2008-09-10 122.509 43,058 +643 0.04% 5,274,979
2008-09-11 2008-09-09 125.203 42,415 +13,025 0.04% 5,310,504
2008-09-10 2008-09-08 122.301 29,390 -2,739 0.02% 3,594,438
2008-09-04 2008-09-02 124.290 32,129 +336 0.03% 3,993,326
2008-09-03 2008-09-01 122.964 31,793 -860 0.03% 3,909,385
2008-08-25 2008-08-20 121.777 32,653 -6,301 0.03% 3,976,373
2008-08-21 2008-08-19 122.894 38,954 -8,593 0.03% 4,787,208
2008-08-19 2008-08-15 130.575 47,547 +8,593 0.04% 6,208,437
2008-08-15 2008-08-13 128.689 38,954 -1,432 0.03% 5,012,968
2008-08-01 2008-07-30 149.707 40,386 +859 0.03% 6,046,070
2008-07-31 2008-07-29 149.428 39,527 +287 0.03% 5,906,431
2008-07-30 2008-07-28 148.450 39,240 -287 0.03% 5,825,186
2008-07-29 2008-07-25 148.590 39,527 -859 0.03% 5,873,311
2008-07-23 2008-07-21 151.523 40,386 -5,729 0.03% 6,119,390
2008-07-17 2008-07-15 140.071 46,115 -2,005 0.04% 6,459,378
2008-07-16 2008-07-14 147.054 48,120 +12,603 0.04% 7,076,223
2008-07-14 2008-07-10 156.550 35,517 -1,718 0.03% 5,560,187
2008-07-11 2008-07-09 156.690 37,235 +1,718 0.03% 5,834,340
2008-07-10 2008-07-08 158.645 35,517 -2,005 0.03% 5,634,588
2008-07-09 2008-07-07 161.996 37,522 +5,156 0.03% 6,078,431
2008-07-08 2008-07-04 160.041 32,366 -2,005 0.03% 5,179,898
2008-07-07 2008-07-03 160.600 34,371 -1,719 0.03% 5,519,981
2008-07-04 2008-07-02 166.046 36,090 +19,477 0.03% 5,992,614
2008-07-02 2008-06-27 164.510 16,613 +3,151 0.01% 2,733,008
2008-06-25 2008-06-23 166.326 13,462 +286 0.01% 2,239,076
2008-06-24 2008-06-20 169.119 13,176 -7,447 0.01% 2,228,308
2008-06-13 2008-06-11 172.889 20,623 +8,593 0.02% 3,565,497
2008-06-03 2008-05-30 180.710 12,030 +1,146 0.01% 2,173,939
2008-05-23 2008-05-21 198.166 10,884 +2,864 0.01% 2,156,843
2008-05-22 2008-05-20 194.396 8,020 +5,299 0.01% 1,559,054
2008-04-29 2008-04-25 192.072 2,721 -14,608 0.00% 522,629
2008-04-28 2008-04-24 186.962 17,329 +282 0.01% 3,239,862
2008-04-23 2008-04-21 188.240 17,047 -10,989 0.01% 3,208,919
2008-04-22 2008-04-18 184.549 28,036 +5,635 0.02% 5,174,003
2008-04-18 2008-04-16 182.845 22,401 -8,453 0.02% 4,095,911
2008-04-14 2008-04-10 186.536 30,854 -5,635 0.03% 5,755,382
2008-04-09 2008-04-07 192.782 36,489 -20,569 0.03% 7,034,432
2008-04-07 2008-04-02 185.826 57,058 +20,569 0.05% 10,602,871
2008-03-28 2008-03-26 184.974 36,489 +3,381 0.03% 6,749,532
2008-03-26 2008-03-20 174.753 33,108 -114,539 0.03% 5,785,732
2008-03-25 2008-03-19 178.728 147,647 +8,453 0.13% 26,388,678
2008-03-20 2008-03-18 184.549 139,194 -68,470 0.12% 25,688,050
2008-03-19 2008-03-17 189.659 207,664 -150,464 0.18% 39,385,372
2008-03-18 2008-03-14 197.325 358,128 +88,898 0.31% 70,667,602
2008-03-17 2008-03-13 196.331 269,230 +59,171 0.23% 52,858,266
2008-03-14 2008-03-12 197.609 210,059 +21,978 0.18% 41,509,529
2008-03-12 2008-03-10 198.745 188,081 -483,233 0.16% 37,380,081
2008-03-11 2008-03-07 201.584 671,314 +151,873 0.57% 135,326,026
2008-03-10 2008-03-06 212.231 519,441 +231,614 0.44% 110,241,394
2008-03-07 2008-03-05 214.218 287,827 +152,155 0.25% 61,657,803
2008-03-06 2008-03-04 240.907 135,672 +2,818 0.12% 32,684,312
2008-03-05 2008-03-03 246.585 132,854 -1,972 0.11% 32,759,837
2008-03-04 2008-02-29 247.011 134,826 +1,972 0.12% 33,303,523
2008-03-03 2008-02-28 245.592 132,854 +28,459 0.11% 32,627,817
2008-02-29 2008-02-27 242.752 104,395 -5,072 0.09% 25,342,128
2008-02-22 2008-02-20 247.153 109,467 +62,271 0.09% 27,055,108
2008-02-21 2008-02-19 251.554 47,196 -846 0.04% 11,872,336
2008-02-20 2008-02-18 251.980 48,042 +1,973 0.04% 12,105,611
2008-02-19 2008-02-15 255.529 46,069 +10,989 0.04% 11,771,954
2008-02-18 2008-02-14 248.289 35,080 +19,724 0.03% 8,709,970
2008-02-13 2008-02-11 252.690 15,356 +10,566 0.01% 3,880,301
2008-02-05 2008-02-01 255.529 4,790 -16,061 0.00% 1,223,983
2008-02-04 2008-01-31 248.147 20,851 +2,818 0.02% 5,174,109
2008-02-01 2008-01-30 251.270 18,033 -282 0.02% 4,531,151
2008-01-22 2008-01-18 265.182 18,315 -3,099 0.02% 4,856,810
2008-01-18 2008-01-16 271.712 21,414 +281 0.02% 5,818,446
2007-12-27 2007-12-20 289.599 21,133 +12,398 0.02% 6,120,101
2007-12-21 2007-12-19 296.697 8,735 -4,508 0.01% 2,591,651
2007-12-20 2007-12-18 285.340 13,243 +4,226 0.01% 3,778,764
2007-12-19 2007-12-17 296.981 9,017 -12,397 0.01% 2,677,879
2007-12-18 2007-12-14 303.795 21,414 +12,679 0.02% 6,505,473
2007-12-17 2007-12-13 302.376 8,735 -9,298 0.01% 2,641,252
2007-12-07 2007-12-05 321.966 18,033 -15,779 0.02% 5,806,017
2007-12-05 2007-12-03 335.027 33,812 -1,127 0.03% 11,327,919
2007-12-04 2007-11-30 342.976 34,939 -51,282 0.03% 11,983,252
2007-12-03 2007-11-29 307.486 86,221 -2,818 0.07% 26,511,774
2007-11-30 2007-11-28 296.413 89,039 -3,099 0.08% 26,392,349
2007-11-29 2007-11-27 283.921 92,138 +3,099 0.08% 26,159,899
2007-11-23 2007-11-21 286.760 89,039 -38,602 0.08% 25,532,828
2007-11-22 2007-11-20 289.315 127,641 -11,834 0.11% 36,928,499
2007-11-21 2007-11-19 296.697 139,475 -6,199 0.12% 41,381,853
2007-11-20 2007-11-16 284.205 145,674 +1,408 0.12% 41,401,245
2007-11-19 2007-11-15 285.340 144,266 -10,707 0.12% 41,164,925
2007-11-15 2007-11-13 271.712 154,973 +60,580 0.13% 42,108,062
2007-11-14 2007-11-12 279.378 94,393 +7,326 0.08% 26,371,338
2007-11-13 2007-11-09 288.180 87,067 -63,397 0.07% 25,090,938
2007-11-12 2007-11-08 289.031 150,464 +84,530 0.13% 43,488,823
2007-11-09 2007-11-07 289.031 65,934 +4,227 0.06% 19,056,997
2007-11-08 2007-11-06 283.779 61,707 +1,409 0.05% 17,511,143
2007-11-07 2007-11-05 278.242 60,298 +16,906 0.05% 16,777,462
2007-11-06 2007-11-02 276.823 43,392 +13,806 0.04% 12,011,896
2007-11-05 2007-11-01 276.823 29,586 -29,022 0.03% 8,190,080
2007-11-02 2007-10-31 278.384 58,608 -1,690 0.05% 16,315,552
2007-10-10 2007-10-08 252.264 60,298 -19,443 0.05% 15,210,995
2007-10-02 2007-09-27 248.715 79,741 +282 0.07% 19,832,755
2007-09-28 2007-09-25 247.011 79,459 +19,442 0.07% 19,627,258
2007-09-06 2007-09-04 249.360 60,017 +292 0.05% 14,965,830
2007-08-28 2007-08-24 211.128 59,725 +3,111 0.05% 12,609,648
2007-08-23 2007-08-21 205.422 56,614 +560 0.05% 11,629,778
2007-08-22 2007-08-20 204.709 56,054 +281 0.05% 11,474,760
2007-08-17 2007-08-15 201.000 55,773 +2,348 0.05% 11,210,374
2007-08-13 2007-08-09 205.422 53,425 -3,118 0.05% 10,974,686
2007-08-10 2007-08-08 208.275 56,543 -3,182 0.05% 11,776,515
2007-08-01 2007-07-30 199.573 59,725 -5,047 0.05% 11,919,525
2007-07-31 2007-07-27 195.151 64,772 +5,047 0.06% 12,640,332
2007-07-27 2007-07-25 200.715 59,725 +49,070 0.05% 11,987,686
2007-07-20 2007-07-18 177.747 10,655 -34,489 0.01% 1,893,898
2007-07-19 2007-07-17 178.033 45,144 +42,060 0.04% 8,037,106
2007-07-16 2007-07-12 173.468 3,084 -14,581 0.00% 534,974
2007-07-12 2007-07-10 169.901 17,665 -8,692 0.02% 3,001,307
2007-07-11 2007-07-09 170.044 26,357 +8,692 0.02% 4,481,850
2007-07-06 2007-07-04 172.184 17,665 -3,084 0.02% 3,041,627
2007-07-03 2007-06-28 170.044 20,749 -4,206 0.02% 3,528,243
2007-06-29 2007-06-27 169.759 24,955 -6,169 0.02% 4,236,328
2007-06-26 2007-06-22 169.759 31,124 0.03% 5,283,570

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top