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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.295 648,721 +0 0.18% 191,373
2025-10-13 2025-10-09 0.295 648,721 +0 0.18% 191,373
2025-10-10 2025-10-08 0.290 648,721 +0 0.18% 188,129
2025-10-09 2025-10-06 0.290 648,721 +0 0.18% 188,129
2025-10-08 2025-10-03 0.290 648,721 +0 0.18% 188,129
2025-10-06 2025-10-02 0.260 648,721 +0 0.18% 168,667
2025-10-03 2025-09-30 0.295 648,721 +0 0.18% 191,373
2025-10-02 2025-09-29 0.290 648,721 +0 0.18% 188,129
2025-09-30 2025-09-26 0.320 648,721 +0 0.18% 207,591
2025-09-29 2025-09-25 0.320 648,721 +0 0.18% 207,591
2025-09-26 2025-09-24 0.340 648,721 +0 0.18% 220,565
2025-09-25 2025-09-23 0.275 648,721 +0 0.18% 178,398
2025-09-24 2025-09-22 0.290 648,721 +0 0.18% 188,129
2025-09-23 2025-09-19 0.290 648,721 +0 0.18% 188,129
2025-09-22 2025-09-18 0.290 648,721 -10,000 0.18% 188,129
2025-02-04 2025-01-28 0.250 658,721 -1 0.19% 164,680
2024-11-07 2024-11-05 0.335 658,722 +10,000 0.19% 220,672
2024-07-03 2024-06-28 0.355 648,722 -3,000 0.22% 230,296
2024-03-05 2024-03-01 0.820 651,722 -30,000 0.23% 534,412
2023-11-22 2023-11-20 0.990 681,722 -6,000 0.24% 674,905
2023-11-08 2023-11-06 0.920 687,722 -20,000 0.24% 632,704
2023-11-01 2023-10-30 0.960 707,722 -20,000 0.25% 679,413
2023-09-28 2023-09-26 0.800 727,722 -200 0.26% 582,178
2022-11-11 2022-11-09 0.690 727,922 -1,000 0.26% 502,266
2022-10-27 2022-10-25 0.600 728,922 -250 0.26% 437,353
2022-09-14 2022-09-09 0.690 729,172 -12,000 0.26% 503,129
2022-03-17 2022-03-15 0.700 741,172 -5,000 0.27% 518,820
2022-02-22 2022-02-18 0.890 746,172 -2,000 0.27% 664,093
2022-02-08 2022-02-04 1.110 748,172 -100,000 0.27% 830,471
2022-01-18 2022-01-14 1.030 848,172 -12,000 0.31% 873,617
2022-01-14 2022-01-12 0.920 860,172 -80,000 0.31% 791,358
2022-01-07 2022-01-05 1.050 940,172 -10,000 0.34% 987,181
2022-01-04 2021-12-31 0.880 950,172 +20,000 0.34% 836,151
2021-12-22 2021-12-20 0.560 930,172 -50,000 0.34% 520,896
2021-12-16 2021-12-14 0.550 980,172 -220,000 0.36% 539,095
2021-12-15 2021-12-13 0.560 1,200,172 -20,000 0.44% 672,096
2021-12-13 2021-12-09 0.550 1,220,172 -10,000 0.44% 671,095
2021-12-10 2021-12-08 0.560 1,230,172 -20,000 0.45% 688,896
2021-12-09 2021-12-07 0.570 1,250,172 -50,000 0.45% 712,598
2021-12-03 2021-12-01 0.600 1,300,172 -283,000 0.47% 780,103
2021-11-10 2021-11-08 0.610 1,583,172 -30,000 0.57% 965,735
2021-11-05 2021-11-03 0.485 1,613,172 -20,000 0.59% 782,388
2021-11-04 2021-11-02 0.540 1,633,172 -10,000 0.59% 881,913
2021-09-14 2021-09-10 0.330 1,643,172 +8,000 0.60% 542,247
2021-08-13 2021-08-11 0.300 1,635,172 -25 0.59% 490,552
2021-07-05 2021-06-30 0.305 1,635,197 -2,000 0.59% 498,735
2021-06-22 2021-06-18 0.300 1,637,197 -100,000 0.59% 491,159
2021-06-07 2021-06-03 0.335 1,737,197 +20,000 0.63% 581,961
2021-05-31 2021-05-27 0.460 1,717,197 -1,200 0.62% 789,911
2021-05-28 2021-05-26 0.435 1,718,397 -82,000 0.62% 747,503
2021-05-27 2021-05-25 0.420 1,800,397 +27,000 0.65% 756,167
2021-03-30 2021-03-26 0.340 1,773,397 +50,000 0.66% 602,955
2021-03-24 2021-03-22 0.300 1,723,397 -80,000 0.64% 517,019
2021-03-15 2021-03-11 0.315 1,803,397 -40,000 0.67% 568,070
2021-03-12 2021-03-10 0.335 1,843,397 +94,000 0.69% 617,538
2021-03-11 2021-03-09 0.315 1,749,397 -400,000 0.65% 551,060
2021-03-08 2021-03-04 0.190 2,149,397 -10,000 0.80% 408,385
2021-03-05 2021-03-03 0.200 2,159,397 +30,000 0.97% 431,879
2021-02-25 2021-02-23 0.216 2,129,397 -210,000 0.95% 459,950
2021-02-24 2021-02-22 0.234 2,339,397 -80,000 1.05% 547,419
2021-02-23 2021-02-19 0.245 2,419,397 +290,000 1.08% 592,752
2020-10-22 2020-10-20 0.177 2,129,397 -150,000 0.95% 376,903
2020-10-08 2020-10-06 0.122 2,279,397 +10,000 1.02% 278,086
2020-09-18 2020-09-16 0.135 2,269,397 +130,000 1.02% 306,369
2020-09-17 2020-09-15 0.135 2,139,397 +10,000 0.96% 288,819
2020-08-24 2020-08-20 0.160 2,129,397 +200,000 0.95% 340,704
2020-08-20 2020-08-18 0.160 1,929,397 +100,000 0.86% 308,704
2020-08-12 2020-08-10 0.160 1,829,397 +100,000 0.82% 292,704
2020-07-29 2020-07-27 0.150 1,729,397 +100,000 0.77% 259,410
2020-06-02 2020-05-29 0.148 1,629,397 -9,000 0.87% 241,151
2020-05-22 2020-05-20 0.165 1,638,397 -40,000 0.88% 270,336
2020-05-18 2020-05-14 0.162 1,678,397 -10,000 0.90% 271,900
2020-01-07 2020-01-03 0.410 1,688,397 +2,000 0.91% 692,243
2019-12-19 2019-12-17 0.280 1,686,397 -5,000 0.91% 472,191
2019-12-16 2019-12-12 0.240 1,691,397 -500 0.91% 405,935
2019-11-06 2019-11-04 0.340 1,691,897 +80,000 0.91% 575,245
2019-10-21 2019-10-17 0.260 1,611,897 +84,000 0.87% 419,093
2019-10-11 2019-10-09 0.270 1,527,897 +68,000 0.82% 412,532
2019-09-16 2019-09-12 0.270 1,459,897 -20,000 0.78% 394,172
2019-07-29 2019-07-25 0.330 1,479,897 -4,000 0.79% 488,366
2019-07-25 2019-07-23 0.320 1,483,897 -13,000 0.80% 474,847
2019-06-19 2019-06-17 0.430 1,496,897 -2,000 0.80% 643,666
2019-03-22 2019-03-20 0.500 1,498,897 -49,000 0.80% 749,448
2019-01-31 2019-01-29 0.610 1,547,897 -5,000 0.83% 944,217
2019-01-30 2019-01-28 0.670 1,552,897 -1,000 0.83% 1,040,441
2019-01-22 2019-01-18 0.690 1,553,897 -20,000 0.83% 1,072,189
2019-01-18 2019-01-16 0.650 1,573,897 -250 0.85% 1,023,033
2019-01-17 2019-01-15 0.620 1,574,147 -60,000 0.85% 975,971
2019-01-14 2019-01-10 0.510 1,634,147 -40,000 0.88% 833,415
2018-11-27 2018-11-23 0.480 1,674,147 -50,000 0.90% 803,591
2018-10-15 2018-10-11 0.500 1,724,147 -20,000 0.93% 862,073
2018-09-03 2018-08-30 0.440 1,744,147 -500 0.94% 767,425
2018-08-27 2018-08-23 0.440 1,744,647 -2,000 0.94% 767,645
2018-07-04 2018-06-29 0.460 1,746,647 -250 0.94% 803,458
2018-06-26 2018-06-22 0.460 1,746,897 -2,000 0.94% 803,573
2018-06-07 2018-06-05 0.500 1,748,897 +20,000 0.94% 874,448
2018-05-31 2018-05-29 0.510 1,728,897 +11,000 0.93% 881,737
2018-05-18 2018-05-16 0.530 1,717,897 +88,000 0.92% 910,485
2018-05-08 2018-05-04 0.560 1,629,897 +26,000 0.88% 912,742
2018-04-26 2018-04-24 0.560 1,603,897 -1,000 0.86% 898,182
2018-04-11 2018-04-09 0.600 1,604,897 +16,000 0.86% 962,938
2018-04-06 2018-04-03 0.600 1,588,897 +3,000 0.85% 953,338
2018-03-15 2018-03-13 0.630 1,585,897 -10,000 0.85% 999,115
2018-03-13 2018-03-09 0.600 1,595,897 -13,000 0.86% 957,538
2018-03-12 2018-03-08 0.600 1,608,897 -78,000 0.86% 965,338
2018-03-09 2018-03-07 0.600 1,686,897 +91,000 0.91% 1,012,138
2018-02-26 2018-02-22 0.580 1,595,897 -6,250 0.86% 925,620
2018-02-23 2018-02-21 0.550 1,602,147 -20,000 0.86% 881,181
2018-02-20 2018-02-13 0.590 1,622,147 -52,000 0.87% 957,067
2018-02-14 2018-02-12 0.590 1,674,147 +52,000 0.90% 987,747
2018-01-30 2018-01-26 0.600 1,622,147 -200 0.87% 973,288
2018-01-26 2018-01-24 0.600 1,622,347 -40,000 0.87% 973,408
2018-01-24 2018-01-22 0.620 1,662,347 +20,000 0.89% 1,030,655
2018-01-22 2018-01-18 0.600 1,642,347 +20,000 0.88% 985,408
2018-01-18 2018-01-16 0.580 1,622,347 -100,000 0.87% 940,961
2018-01-15 2018-01-11 0.610 1,722,347 -2,000 0.92% 1,050,632
2018-01-09 2018-01-05 0.640 1,724,347 +13,000 0.93% 1,103,582
2018-01-08 2018-01-04 0.630 1,711,347 -50,000 0.92% 1,078,149
2018-01-03 2017-12-29 0.600 1,761,347 +10,000 0.95% 1,056,808
2017-12-01 2017-11-29 0.620 1,751,347 +50,000 0.94% 1,085,835
2017-11-30 2017-11-28 0.620 1,701,347 +100,000 0.91% 1,054,835
2017-11-28 2017-11-24 0.710 1,601,347 -50,000 0.86% 1,136,956
2017-11-22 2017-11-20 0.730 1,651,347 -20,000 0.89% 1,205,483
2017-11-21 2017-11-17 0.740 1,671,347 +52,000 0.90% 1,236,797
2017-11-20 2017-11-16 0.830 1,619,347 +105,000 0.87% 1,344,058
2017-11-17 2017-11-15 0.710 1,514,347 +100,000 0.81% 1,075,186
2017-11-14 2017-11-10 0.670 1,414,347 -2 0.76% 947,612
2017-11-09 2017-11-07 0.650 1,414,349 +100,000 0.76% 919,327
2017-11-06 2017-11-02 0.660 1,314,349 -22,000 0.71% 867,470
2017-11-03 2017-11-01 0.660 1,336,349 -15,000 0.72% 881,990
2017-10-30 2017-10-26 0.630 1,351,349 -500 0.73% 851,350
2017-10-24 2017-10-20 0.640 1,351,849 -10,000 0.73% 865,183
2017-10-20 2017-10-18 0.640 1,361,849 -3,000 0.73% 871,583
2017-10-19 2017-10-17 0.650 1,364,849 -1,000 0.73% 887,152
2017-10-06 2017-10-03 0.690 1,365,849 -20,000 0.73% 942,436
2017-09-29 2017-09-27 0.630 1,385,849 -55,000 0.74% 873,085
2017-09-18 2017-09-14 0.640 1,440,849 -10,000 0.77% 922,143
2017-09-13 2017-09-11 0.630 1,450,849 -9,000 0.78% 914,035
2017-09-06 2017-09-04 0.650 1,459,849 +40,000 0.78% 948,902
2017-08-25 2017-08-22 0.570 1,419,849 -6,000 0.76% 809,314
2017-08-04 2017-08-02 0.630 1,425,849 +30,000 0.77% 898,285
2017-08-01 2017-07-28 0.650 1,395,849 -1,000 0.75% 907,302
2017-07-06 2017-07-04 0.710 1,396,849 +20,000 0.75% 991,763
2017-07-04 2017-06-30 0.860 1,376,849 -20,000 0.74% 1,184,090
2017-07-03 2017-06-29 0.870 1,396,849 -30,000 0.75% 1,215,259
2017-06-30 2017-06-28 0.680 1,426,849 +8,000 0.77% 970,257
2017-06-29 2017-06-27 0.670 1,418,849 +108,000 0.76% 950,629
2017-06-23 2017-06-21 1.030 1,310,849 -36,000 0.70% 1,350,174
2017-06-22 2017-06-20 1.000 1,346,849 +20,000 0.72% 1,346,849
2017-06-15 2017-06-13 1.050 1,326,849 +50,000 0.76% 1,393,191
2017-06-14 2017-06-12 1.030 1,276,849 +10,000 0.73% 1,315,154
2017-06-13 2017-06-09 1.080 1,266,849 +4,000 0.73% 1,368,197
2017-06-09 2017-06-07 1.110 1,262,849 -29,000 0.72% 1,401,762
2017-06-08 2017-06-06 1.150 1,291,849 -48,000 0.74% 1,485,626
2017-06-07 2017-06-05 1.290 1,339,849 +47,000 0.77% 1,728,405
2017-06-05 2017-06-01 1.020 1,292,849 -10,000 0.74% 1,318,706
2017-06-02 2017-05-31 0.910 1,302,849 -3,000 0.75% 1,185,593
2017-05-26 2017-05-24 0.920 1,305,849 +10,000 0.75% 1,201,381
2017-05-25 2017-05-23 0.920 1,295,849 -20,200 0.74% 1,192,181
2017-05-23 2017-05-19 0.910 1,316,049 +45,000 0.75% 1,197,605
2017-05-22 2017-05-18 0.950 1,271,049 +5,000 0.73% 1,207,497
2017-05-19 2017-05-17 1.020 1,266,049 +20,000 0.72% 1,291,370
2017-05-17 2017-05-15 1.120 1,246,049 -10,000 0.71% 1,395,575
2017-05-04 2017-04-28 1.100 1,256,049 -7,000 0.72% 1,381,654
2017-04-28 2017-04-26 1.140 1,263,049 -10,000 0.72% 1,439,876
2017-04-27 2017-04-25 1.120 1,273,049 -15,000 0.73% 1,425,815
2017-04-26 2017-04-24 1.120 1,288,049 +1,000 0.74% 1,442,615
2017-04-24 2017-04-20 1.180 1,287,049 -3,000 0.74% 1,518,718
2017-04-19 2017-04-13 1.260 1,290,049 +20,000 0.74% 1,625,462
2017-04-12 2017-04-10 1.340 1,270,049 -10,000 0.73% 1,701,866
2017-04-07 2017-04-05 1.220 1,280,049 -21,000 0.73% 1,561,660
2017-03-31 2017-03-29 1.300 1,301,049 -10,000 0.75% 1,691,364
2017-03-28 2017-03-24 1.350 1,311,049 +8,000 0.75% 1,769,916
2017-03-22 2017-03-20 1.450 1,303,049 -1,000 0.75% 1,889,421
2017-03-21 2017-03-17 1.440 1,304,049 -32,000 0.75% 1,877,831
2017-03-09 2017-03-07 1.480 1,336,049 +14,000 0.77% 1,977,353
2017-02-28 2017-02-24 1.530 1,322,049 +19,000 0.76% 2,022,735
2017-02-24 2017-02-22 1.550 1,303,049 +1,000 0.75% 2,019,726
2017-02-21 2017-02-17 1.670 1,302,049 -16,000 0.75% 2,174,422
2017-02-20 2017-02-16 1.630 1,318,049 -1,000 0.75% 2,148,420
2017-02-17 2017-02-15 1.570 1,319,049 +16,000 0.76% 2,070,907
2017-02-15 2017-02-13 1.580 1,303,049 -2,000 0.75% 2,058,817
2017-02-13 2017-02-09 1.540 1,305,049 -28,000 0.75% 2,009,775
2017-02-09 2017-02-07 1.530 1,333,049 +100,000 0.76% 2,039,565
2017-02-02 2017-01-27 1.560 1,233,049 -10,000 0.71% 1,923,556
2017-01-18 2017-01-16 1.500 1,243,049 +10,000 0.71% 1,864,573
2017-01-17 2017-01-13 1.600 1,233,049 +10,000 0.71% 1,972,878
2017-01-10 2017-01-06 1.690 1,223,049 -14,000 0.70% 2,066,953
2017-01-09 2017-01-05 1.750 1,237,049 +2,000 0.71% 2,164,836
2016-12-28 2016-12-22 1.500 1,235,049 -10,000 0.71% 1,852,573
2016-12-20 2016-12-16 1.550 1,245,049 +2,000 0.71% 1,929,826
2016-12-14 2016-12-12 1.580 1,243,049 +20,000 0.71% 1,964,017
2016-12-12 2016-12-08 1.630 1,223,049 +10,000 0.70% 1,993,570
2016-12-09 2016-12-07 1.680 1,213,049 +28,000 0.69% 2,037,922
2016-12-08 2016-12-06 1.740 1,185,049 +10,000 0.68% 2,061,985
2016-12-07 2016-12-05 1.840 1,175,049 -90,000 0.67% 2,162,090
2016-12-05 2016-12-01 1.820 1,265,049 +100,000 0.72% 2,302,389
2016-12-02 2016-11-30 1.920 1,165,049 +20,000 0.67% 2,236,894
2016-12-01 2016-11-29 1.930 1,145,049 -10,000 0.66% 2,209,945
2016-11-30 2016-11-28 2.170 1,155,049 -35,000 0.66% 2,506,456
2016-11-29 2016-11-25 2.080 1,190,049 +47,000 0.68% 2,475,302
2016-11-25 2016-11-23 1.990 1,143,049 +4,000 0.65% 2,274,668
2016-11-24 2016-11-22 2.160 1,139,049 +26,000 0.65% 2,460,346
2016-11-23 2016-11-21 1.650 1,113,049 +14,000 0.64% 1,836,531
2016-11-22 2016-11-18 1.650 1,099,049 +32,000 0.63% 1,813,431
2016-11-18 2016-11-16 1.820 1,067,049 -13,000 0.61% 1,942,029
2016-11-16 2016-11-14 2.020 1,080,049 +48,000 0.62% 2,181,699
2016-11-15 2016-11-11 2.130 1,032,049 -12,000 0.59% 2,198,264
2016-11-14 2016-11-10 2.240 1,044,049 +94,000 0.60% 2,338,670
2016-11-11 2016-11-09 2.380 950,049 -7,000 0.54% 2,261,117
2016-11-10 2016-11-08 2.440 957,049 -35,000 0.55% 2,335,200
2016-11-09 2016-11-07 2.290 992,049 +3,000 0.57% 2,271,792
2016-11-08 2016-11-04 2.310 989,049 +35,000 0.57% 2,284,703
2016-11-04 2016-11-02 2.370 954,049 -3,000 0.55% 2,261,096
2016-11-03 2016-11-01 2.370 957,049 -1,000 0.55% 2,268,206
2016-11-01 2016-10-28 2.470 958,049 +10,000 0.55% 2,366,381
2016-10-31 2016-10-27 2.480 948,049 +20,000 0.54% 2,351,162
2016-10-28 2016-10-26 2.450 928,049 +22,000 0.53% 2,273,720
2016-10-25 2016-10-20 2.800 906,049 +11,000 0.52% 2,536,937
2016-10-19 2016-10-17 3.300 895,049 +1,000 0.51% 2,953,662
2016-10-17 2016-10-13 3.400 894,049 +10,000 0.51% 3,039,767
2016-10-13 2016-10-11 3.400 884,049 -6,000 0.51% 3,005,767
2016-10-12 2016-10-07 3.250 890,049 +8,000 0.51% 2,892,659
2016-10-11 2016-10-06 3.100 882,049 -3,000 0.51% 2,734,352
2016-10-07 2016-10-05 3.050 885,049 +2,000 0.51% 2,699,399
2016-10-06 2016-10-04 2.800 883,049 -21,000 0.51% 2,472,537
2016-10-04 2016-09-30 2.500 904,049 -45,000 0.52% 2,260,122
2016-09-29 2016-09-27 2.460 949,049 +9,000 0.54% 2,334,661
2016-09-26 2016-09-22 2.550 940,049 +1,000 0.54% 2,397,125
2016-09-23 2016-09-21 2.430 939,049 -2,000 0.54% 2,281,889
2016-09-14 2016-09-12 2.420 941,049 -250 0.54% 2,277,339
2016-09-09 2016-09-07 2.430 941,299 -13,750 0.54% 2,287,357
2016-09-07 2016-09-05 2.400 955,049 +12,000 0.55% 2,292,118
2016-09-06 2016-09-02 2.450 943,049 -12,000 0.54% 2,310,470
2016-09-05 2016-09-01 2.460 955,049 +2,000 0.55% 2,349,421
2016-08-31 2016-08-29 2.360 953,049 +12,000 0.55% 2,249,196
2016-08-19 2016-08-17 2.340 941,049 -32,000 0.54% 2,202,055
2016-08-18 2016-08-16 2.400 973,049 +24,000 0.56% 2,335,318
2016-08-17 2016-08-15 2.550 949,049 +19,000 0.54% 2,420,075
2016-08-16 2016-08-12 2.600 930,049 +6,000 0.53% 2,418,127
2016-08-15 2016-08-11 2.550 924,049 +15,000 0.53% 2,356,325
2016-08-11 2016-08-09 2.500 909,049 +229,500 0.52% 2,272,622
2016-08-05 2016-08-03 2.490 679,549 +24,000 1.17% 1,692,077
2016-08-03 2016-07-29 2.500 655,549 -12,150 1.13% 1,638,872
2016-07-29 2016-07-27 2.550 667,699 -4,000 1.15% 1,702,632
2016-07-28 2016-07-26 2.550 671,699 -8,000 1.15% 1,712,832
2016-07-27 2016-07-25 2.550 679,699 -5,000 1.17% 1,733,232
2016-07-26 2016-07-22 2.550 684,699 +22,000 1.18% 1,745,982
2016-07-19 2016-07-15 2.550 662,699 -750 1.14% 1,689,882
2016-07-18 2016-07-14 2.550 663,449 -2,000 1.14% 1,691,795
2016-07-07 2016-07-05 2.442 665,449 -42,932 1.14% 1,625,309
2016-07-06 2016-07-04 2.395 708,381 -2,129 1.14% 1,696,894
2016-06-30 2016-06-28 2.395 710,510 -12,774 1.15% 1,701,994
2016-06-23 2016-06-21 2.395 723,284 -6,387 1.17% 1,732,594
2016-06-17 2016-06-15 2.395 729,671 -13 1.18% 1,747,894
2016-06-13 2016-06-08 2.442 729,684 -23,420 1.18% 1,782,198
2016-06-06 2016-06-02 2.442 753,104 +4,258 1.22% 1,839,399
2016-05-31 2016-05-27 2.302 748,846 -8,516 1.21% 1,723,480
2016-05-30 2016-05-26 2.348 757,362 +12,774 1.22% 1,778,653
2016-05-27 2016-05-25 2.442 744,588 -7,451 1.20% 1,818,600
2016-05-26 2016-05-24 2.442 752,039 +61,742 1.21% 1,836,798
2016-05-25 2016-05-23 2.912 690,297 -6,387 1.11% 2,010,229
2016-05-23 2016-05-19 3.147 696,684 +13,838 1.12% 2,192,443
2016-05-20 2016-05-18 3.335 682,846 +1,065 1.10% 2,277,188
2016-05-19 2016-05-17 3.335 681,781 -39,387 1.10% 2,273,636
2016-05-18 2016-05-16 3.429 721,168 +39,387 1.16% 2,472,732
2016-05-17 2016-05-13 3.476 681,781 -18,097 1.10% 2,369,705
2016-05-09 2016-05-05 3.805 699,878 +18,097 1.13% 2,662,718
2016-05-06 2016-05-04 3.617 681,781 -1,065 1.10% 2,465,775
2016-05-05 2016-05-03 3.664 682,846 +39,388 1.10% 2,501,699
2016-04-26 2016-04-22 3.758 643,458 -2,130 1.04% 2,417,842
2016-04-25 2016-04-21 3.852 645,588 +3,194 1.04% 2,486,492
2016-04-21 2016-04-19 3.758 642,394 -6,387 1.04% 2,413,844
2016-04-19 2016-04-15 3.664 648,781 -6,387 1.05% 2,376,898
2016-04-15 2016-04-13 3.570 655,168 +5,322 1.06% 2,338,751
2016-04-12 2016-04-08 3.523 649,846 +2,129 1.05% 2,289,230
2016-04-11 2016-04-07 3.617 647,717 -4,258 1.05% 2,342,576
2016-04-01 2016-03-30 3.758 651,975 -3,193 1.05% 2,449,845
2016-03-31 2016-03-29 3.758 655,168 +12,774 1.06% 2,461,843
2016-03-30 2016-03-24 3.805 642,394 -12,774 1.04% 2,444,017
2016-03-29 2016-03-23 3.898 655,168 +12,774 1.06% 2,554,163
2016-03-23 2016-03-21 3.945 642,394 -5,323 1.04% 2,534,536
2016-03-22 2016-03-18 3.805 647,717 -8,516 1.05% 2,464,269
2016-03-21 2016-03-17 3.664 656,233 +10,645 1.06% 2,404,199
2016-03-17 2016-03-15 3.758 645,588 +6,388 1.04% 2,425,846
2016-03-14 2016-03-10 3.711 639,200 +8,516 1.03% 2,371,819
2016-03-11 2016-03-09 3.805 630,684 -13,839 1.02% 2,399,466
2016-03-10 2016-03-08 3.805 644,523 -7,452 1.04% 2,452,117
2016-03-09 2016-03-07 3.805 651,975 +2,129 1.05% 2,480,469
2016-03-08 2016-03-04 3.898 649,846 +5,323 1.05% 2,533,415
2016-03-04 2016-03-02 3.758 644,523 +2,129 1.04% 2,421,844
2016-02-29 2016-02-25 3.711 642,394 -2,129 1.04% 2,383,671
2016-02-25 2016-02-23 3.945 644,523 +4,258 1.04% 2,542,936
2016-02-24 2016-02-22 4.039 640,265 +1,065 1.03% 2,586,283
2016-02-23 2016-02-19 3.570 639,200 -12,775 1.03% 2,281,750
2016-02-22 2016-02-18 3.617 651,975 +10,646 1.05% 2,357,976
2016-02-18 2016-02-16 3.429 641,329 -1,065 1.03% 2,198,981
2016-02-17 2016-02-15 3.382 642,394 -4,258 1.04% 2,172,460
2016-02-15 2016-02-11 3.335 646,652 +3,194 1.04% 2,156,486
2016-02-12 2016-02-05 3.570 643,458 -5,323 1.04% 2,296,950
2016-02-11 2016-02-04 3.711 648,781 +2,129 1.05% 2,407,371
2016-02-02 2016-01-29 3.570 646,652 -29,806 1.04% 2,308,352
2016-01-27 2016-01-25 3.617 676,458 +1,064 1.09% 2,446,523
2016-01-22 2016-01-20 3.711 675,394 +4,258 1.09% 2,506,121
2016-01-21 2016-01-19 3.945 671,136 +6,387 1.08% 2,647,937
2016-01-18 2016-01-14 4.791 664,749 -2,129 1.07% 3,184,752
2016-01-12 2016-01-08 5.355 666,878 -3,832 1.08% 3,570,829
2016-01-11 2016-01-07 5.448 670,710 +17,032 1.08% 3,654,353
2016-01-06 2016-01-04 5.824 653,678 -6,387 1.05% 3,807,179
2016-01-05 2015-12-31 5.777 660,065 -10,645 1.07% 3,813,376
2015-12-30 2015-12-28 5.777 670,710 -1,065 1.08% 3,874,875
2015-12-23 2015-12-21 5.683 671,775 -4,258 1.08% 3,817,921
2015-12-21 2015-12-17 5.918 676,033 -4,258 1.09% 4,000,886
2015-12-18 2015-12-16 5.871 680,291 +3,194 1.10% 3,994,133
2015-12-17 2015-12-15 5.871 677,097 -3,194 1.09% 3,975,380
2015-12-16 2015-12-14 5.777 680,291 +4,258 1.10% 3,930,227
2015-12-08 2015-12-04 6.153 676,033 -3,193 1.09% 4,159,652
2015-12-01 2015-11-27 6.247 679,226 -6,387 1.10% 4,243,104
2015-11-27 2015-11-25 6.998 685,613 +1,064 1.11% 4,798,252
2015-11-26 2015-11-24 6.717 684,549 -42,581 1.10% 4,597,887
2015-11-25 2015-11-23 6.341 727,130 +3,194 1.17% 4,610,665
2015-11-23 2015-11-19 6.294 723,936 +9,581 1.17% 4,556,409
2015-11-20 2015-11-18 6.012 714,355 +6,387 1.15% 4,294,789
2015-11-19 2015-11-17 6.012 707,968 +1,064 1.14% 4,256,389
2015-11-18 2015-11-16 5.965 706,904 +3,194 1.14% 4,216,789
2015-11-17 2015-11-13 6.106 703,710 -3,194 1.14% 4,296,896
2015-11-13 2015-11-11 6.106 706,904 +7,452 1.14% 4,316,399
2015-11-11 2015-11-09 6.435 699,452 +2,129 1.13% 4,500,868
2015-11-10 2015-11-06 6.435 697,323 +2,129 1.13% 4,487,168
2015-11-04 2015-11-02 6.435 695,194 -1,065 1.12% 4,473,468
2015-11-02 2015-10-29 6.623 696,259 -4,258 1.12% 4,611,133
2015-10-28 2015-10-26 7.045 700,517 +1,065 1.13% 4,935,461
2015-10-27 2015-10-23 7.092 699,452 -6,387 1.13% 4,960,810
2015-10-23 2015-10-20 7.139 705,839 -4,258 1.14% 5,039,263
2015-10-20 2015-10-16 7.233 710,097 +2,129 1.15% 5,136,368
2015-10-19 2015-10-15 7.421 707,968 -2,129 1.14% 5,253,981
2015-10-16 2015-10-14 7.468 710,097 -7,452 1.15% 5,303,134
2015-10-15 2015-10-13 6.623 717,549 -10,645 1.16% 4,752,131
2015-10-14 2015-10-12 6.858 728,194 -8,516 1.18% 4,993,646
2015-10-13 2015-10-09 6.717 736,710 -47,903 1.19% 4,948,236
2015-10-12 2015-10-08 6.576 784,613 +6,387 1.27% 5,159,425
2015-10-08 2015-10-06 6.482 778,226 -4,258 1.26% 5,044,319
2015-10-07 2015-10-05 6.153 782,484 -1,065 1.26% 4,814,648
2015-10-06 2015-10-02 6.106 783,549 +5,323 1.26% 4,784,398
2015-10-05 2015-09-30 6.012 778,226 +2,129 1.26% 4,678,789
2015-10-02 2015-09-29 6.106 776,097 -17,033 1.25% 4,738,895
2015-09-30 2015-09-25 6.247 793,130 +11,710 1.28% 4,954,659
2015-09-29 2015-09-24 7.186 781,420 -56,419 1.26% 5,615,568
2015-09-25 2015-09-23 7.186 837,839 -19,162 1.35% 6,021,016
2015-09-24 2015-09-22 7.468 857,001 +8,517 1.38% 6,400,239
2015-09-23 2015-09-21 7.421 848,484 +3,193 1.37% 6,296,780
2015-09-22 2015-09-18 7.515 845,291 +7,452 1.36% 6,352,490
2015-09-21 2015-09-17 7.468 837,839 -3,194 1.35% 6,257,134
2015-09-18 2015-09-16 7.374 841,033 -8,516 1.36% 6,201,981
2015-09-17 2015-09-15 7.280 849,549 +14,903 1.37% 6,184,974
2015-09-16 2015-09-14 7.421 834,646 -9,580 1.35% 6,194,085
2015-09-15 2015-09-11 7.656 844,226 +5,322 1.36% 6,463,445
2015-09-14 2015-09-10 7.609 838,904 +1,065 1.35% 6,383,297
2015-09-11 2015-09-09 7.797 837,839 +2,129 1.35% 6,532,605
2015-09-10 2015-09-08 7.515 835,710 -2,129 1.35% 6,280,487
2015-09-09 2015-09-07 7.139 837,839 +9,580 1.35% 5,981,663
2015-09-08 2015-09-04 7.280 828,259 -8,516 1.34% 6,029,977
2015-09-07 2015-09-02 7.327 836,775 +15,968 1.35% 6,131,279
2015-09-02 2015-08-31 7.515 820,807 -6,387 1.32% 6,168,489
2015-09-01 2015-08-28 7.750 827,194 -3,194 1.33% 6,410,754
2015-08-31 2015-08-27 7.656 830,388 +4,258 1.34% 6,357,501
2015-08-28 2015-08-26 7.045 826,130 -1,064 1.33% 5,820,461
2015-08-26 2015-08-24 7.045 827,194 +2,129 1.33% 5,827,958
2015-08-25 2015-08-21 8.220 825,065 +19,161 1.33% 6,781,784
2015-08-24 2015-08-20 8.502 805,904 +2,129 1.30% 6,851,405
2015-08-21 2015-08-19 8.830 803,775 -4,258 1.30% 7,097,577
2015-08-20 2015-08-18 8.971 808,033 -3,193 1.30% 7,249,035
2015-08-19 2015-08-17 9.394 811,226 -2,129 1.31% 7,620,608
2015-08-18 2015-08-14 9.441 813,355 -2,129 1.31% 7,678,811
2015-08-17 2015-08-13 9.582 815,484 +2,129 1.32% 7,813,819
2015-08-14 2015-08-12 9.582 813,355 +3,193 1.31% 7,793,420
2015-08-12 2015-08-10 10.333 810,162 -10,645 1.31% 8,371,674
2015-08-11 2015-08-07 10.615 820,807 +23,419 1.32% 8,712,991
2015-08-07 2015-08-05 9.300 797,388 -1,064 1.29% 7,415,708
2015-08-06 2015-08-04 9.300 798,452 +1,064 1.29% 7,425,604
2015-08-04 2015-07-31 9.582 797,388 +4,258 1.29% 7,640,427
2015-07-30 2015-07-28 9.582 793,130 -14,903 1.28% 7,599,627
2015-07-29 2015-07-27 9.300 808,033 -21,290 1.30% 7,514,707
2015-07-28 2015-07-24 10.615 829,323 -22,355 1.34% 8,803,389
2015-07-27 2015-07-23 10.991 851,678 -45,774 1.37% 9,360,715
2015-07-24 2015-07-22 10.991 897,452 -5,323 1.45% 9,863,813
2015-07-23 2015-07-21 11.132 902,775 -5,322 1.46% 10,049,527
2015-07-22 2015-07-20 11.226 908,097 -2,129 1.47% 10,194,077
2015-07-21 2015-07-17 11.320 910,226 +3,193 1.47% 10,303,482
2015-07-20 2015-07-16 11.508 907,033 +8,516 1.46% 10,437,751
2015-07-17 2015-07-15 9.629 898,517 -24,484 1.45% 8,651,630
2015-07-16 2015-07-14 10.005 923,001 -18,096 1.49% 9,234,205
2015-07-15 2015-07-13 9.723 941,097 -1,065 1.52% 9,150,029
2015-07-14 2015-07-10 9.441 942,162 +1,065 1.52% 8,894,866
2015-07-13 2015-07-09 7.938 941,097 +26,613 1.52% 7,470,314
2015-07-10 2015-07-08 5.730 914,484 -1,065 1.48% 5,240,270
2015-07-09 2015-07-07 7.703 915,549 +19,161 1.48% 7,052,502
2015-07-08 2015-07-06 8.548 896,388 -102,193 1.45% 7,662,759
2015-07-07 2015-07-03 10.568 998,581 +3,193 1.61% 10,553,186
2015-07-06 2015-07-02 11.320 995,388 +1,065 1.61% 11,267,491
2015-07-03 2015-06-30 11.977 994,323 -68,129 1.60% 11,909,278
2015-07-02 2015-06-29 11.977 1,062,452 +22,355 1.71% 12,725,277
2015-06-30 2015-06-26 13.386 1,040,097 +41,516 1.68% 13,923,117
2015-06-29 2015-06-25 13.621 998,581 -15,968 1.61% 13,601,884
2015-06-26 2015-06-24 13.856 1,014,549 +2,076 1.64% 14,057,652
2015-06-25 2015-06-23 14.091 1,012,473 +3,193 1.63% 14,266,665
2015-06-24 2015-06-22 13.856 1,009,280 +2,129 1.63% 13,984,645
2015-06-22 2015-06-18 13.621 1,007,151 -2,129 1.63% 13,718,617
2015-06-19 2015-06-17 13.621 1,009,280 +20,226 1.63% 13,747,617
2015-06-18 2015-06-16 13.152 989,054 +43,645 1.60% 13,007,559
2015-06-17 2015-06-15 13.621 945,409 +34,065 1.53% 12,877,617
2015-06-16 2015-06-12 13.856 911,344 +7,451 1.47% 12,627,638
2015-06-15 2015-06-11 13.856 903,893 +5,323 1.46% 12,524,396
2015-06-12 2015-06-10 13.152 898,570 -14,903 1.45% 11,817,557
2015-06-11 2015-06-09 14.326 913,473 +146,903 1.47% 13,086,193
2015-06-10 2015-06-08 15.265 766,570 -13,839 1.24% 11,701,807
2015-06-09 2015-06-05 15.265 780,409 +2,129 1.26% 11,913,062
2015-06-08 2015-06-04 15.735 778,280 -12,242 1.26% 12,246,118
2015-06-05 2015-06-03 15.735 790,522 -33,532 1.28% 12,438,744
2015-06-04 2015-06-02 16.439 824,054 +23,420 1.33% 13,546,948
2015-06-03 2015-06-01 17.379 800,634 +10,645 1.29% 13,914,048
2015-06-02 2015-05-29 16.674 789,989 -36,247 1.27% 13,172,468
2015-06-01 2015-05-28 15.030 826,236 -3,992 1.33% 12,418,577
2015-05-29 2015-05-27 14.326 830,228 +8,516 1.34% 11,893,645
2015-05-28 2015-05-26 14.561 821,712 -4,258 1.33% 11,964,625
2015-05-27 2015-05-22 14.561 825,970 -45,774 1.33% 12,026,624
2015-05-26 2015-05-21 14.091 871,744 +27,677 1.41% 12,283,665
2015-05-22 2015-05-20 13.856 844,067 +68,129 1.36% 11,695,444
2015-05-21 2015-05-19 14.091 775,938 -7,451 1.25% 10,933,672
2015-05-20 2015-05-18 13.621 783,389 +1,064 1.26% 10,670,708
2015-05-19 2015-05-15 14.091 782,325 -7,451 1.26% 11,023,670
2015-05-18 2015-05-14 14.326 789,776 +24,483 1.27% 11,314,140
2015-05-15 2015-05-13 14.326 765,293 -26,612 1.24% 10,963,402
2015-05-14 2015-05-12 13.152 791,905 -19,162 1.28% 10,414,751
2015-05-13 2015-05-11 13.621 811,067 +14,904 1.31% 11,047,716
2015-05-12 2015-05-08 13.386 796,163 -27,678 1.28% 10,657,727
2015-05-11 2015-05-07 13.856 823,841 -39,387 1.33% 11,415,191
2015-05-08 2015-05-06 14.795 863,228 -27,677 1.39% 12,771,851
2015-05-07 2015-05-05 15.030 890,905 +13,838 1.44% 13,390,572
2015-05-06 2015-05-04 16.205 877,067 +74,250 1.42% 14,212,472
2015-05-05 2015-04-30 14.795 802,817 +14,903 1.30% 11,878,042
2015-05-04 2015-04-29 12.447 787,914 +798 1.27% 9,807,142
2015-04-30 2015-04-28 11.742 787,116 +7,452 1.27% 9,242,650
2015-04-29 2015-04-27 11.977 779,664 -60,678 1.26% 9,338,248
2015-04-28 2015-04-24 11.742 840,342 +27,678 1.36% 9,867,652
2015-04-27 2015-04-23 11.320 812,664 +46,839 1.31% 9,199,110
2015-04-24 2015-04-22 11.977 765,825 +4,258 1.24% 9,172,495
2015-04-23 2015-04-21 11.977 761,567 -6,387 1.23% 9,121,496
2015-04-22 2015-04-20 11.085 767,954 +93,145 1.24% 8,512,654
2015-04-21 2015-04-17 12.447 674,809 +73,451 1.09% 8,399,327
2015-04-20 2015-04-16 10.662 601,358 -18,096 0.97% 6,411,752
2015-04-17 2015-04-15 10.380 619,454 +96,871 1.00% 6,430,120
2015-04-16 2015-04-14 10.850 522,583 +40,451 0.84% 5,670,026
2015-04-15 2015-04-13 9.864 482,132 -95,806 0.78% 4,755,575
2015-04-14 2015-04-10 8.408 577,938 +12,774 0.93% 4,859,058
2015-04-13 2015-04-09 8.502 565,164 +5,322 0.91% 4,804,750
2015-04-10 2015-04-08 8.361 559,842 +2,130 0.90% 4,680,618
2015-04-09 2015-04-02 8.220 557,712 -47,904 0.90% 4,584,224
2015-04-08 2015-04-01 8.361 605,616 +2,129 0.98% 5,063,317
2015-04-02 2015-03-31 8.408 603,487 +11,710 0.97% 5,073,863
2015-04-01 2015-03-30 8.502 591,777 +31,935 0.96% 5,031,001
2015-03-31 2015-03-27 8.361 559,842 +23,420 0.90% 4,680,618
2015-03-30 2015-03-26 8.455 536,422 -13,839 0.87% 4,535,204
2015-03-27 2015-03-25 8.408 550,261 +15,968 0.89% 4,626,361
2015-03-26 2015-03-24 8.455 534,293 +99,000 0.86% 4,517,204
2015-03-25 2015-03-23 8.830 435,293 +140,516 0.70% 3,843,769
2015-03-24 2015-03-20 13.152 294,777 +35,129 0.48% 3,876,764
2015-03-23 2015-03-19 15.500 259,648 -1,331 0.42% 4,024,544
2015-03-20 2015-03-18 16.674 260,979 +151,268 0.42% 4,351,627
2015-03-19 2015-03-17 17.848 109,711 -4,524 0.89% 1,958,175
2015-03-18 2015-03-16 17.144 114,235 +12,242 0.92% 1,958,438
2015-03-17 2015-03-13 19.258 101,993 -11,710 0.82% 1,964,138
2015-03-16 2015-03-12 15.030 113,703 -15,169 0.92% 1,708,991
2015-03-13 2015-03-11 10.286 128,872 -13,839 1.04% 1,325,624
2015-03-09 2015-03-05 8.126 142,711 +1,065 1.15% 1,159,635
2015-03-06 2015-03-04 8.314 141,646 +1,064 1.14% 1,177,593
2015-03-04 2015-03-02 8.971 140,582 +9,581 1.13% 1,261,191
2015-03-03 2015-02-27 9.535 131,001 +21,556 1.06% 1,249,075
2015-03-02 2015-02-26 9.770 109,445 +266 0.88% 1,069,244
2015-02-27 2015-02-25 8.736 109,179 +2,928 0.88% 953,827
2015-02-23 2015-02-16 9.488 106,251 +3,193 0.86% 1,008,097
2015-02-17 2015-02-13 9.864 103,058 +532 0.83% 1,016,527
2015-02-16 2015-02-12 9.958 102,526 -45,241 0.83% 1,020,910
2015-02-13 2015-02-11 11.367 147,767 +46,040 1.19% 1,679,618
2015-02-12 2015-02-10 9.253 101,727 +1,863 0.82% 941,283
2015-02-11 2015-02-09 9.924 99,864 -74,093 0.81% 991,004
2015-02-10 2015-02-06 10.460 173,957 -466 0.80% 1,819,581
2015-02-05 2015-02-03 10.460 174,423 -559 0.80% 1,824,455
2015-02-03 2015-01-30 10.728 174,982 +2,796 0.81% 1,877,233
2015-01-29 2015-01-27 10.728 172,186 +2,796 0.79% 1,847,237
2015-01-28 2015-01-26 10.460 169,390 +1,865 0.78% 1,771,810
2015-01-27 2015-01-23 10.996 167,525 -15,846 0.77% 1,842,164
2015-01-26 2015-01-22 10.996 183,371 +7,457 0.84% 2,016,413
2015-01-23 2015-01-21 12.069 175,914 -467 0.81% 2,123,136
2015-01-22 2015-01-20 10.996 176,381 -15,846 0.81% 1,939,548
2015-01-21 2015-01-19 10.460 192,227 +6,525 0.89% 2,010,684
2015-01-20 2015-01-16 11.265 185,702 +1,398 0.86% 2,091,851
2015-01-19 2015-01-15 11.801 184,304 -3,728 0.85% 2,174,965
2015-01-16 2015-01-14 12.337 188,032 -1,864 0.87% 2,319,821
2015-01-15 2015-01-13 12.874 189,896 -466 0.87% 2,444,680
2015-01-14 2015-01-12 13.410 190,362 -16,779 0.88% 2,552,790
2015-01-13 2015-01-09 13.142 207,141 +19,109 0.95% 2,722,244
2015-01-12 2015-01-08 11.801 188,032 +20,041 0.87% 2,218,959
2015-01-09 2015-01-07 13.947 167,991 -9,788 0.77% 2,342,903
2015-01-08 2015-01-06 8.583 177,779 -3,915 0.82% 1,525,792
2015-01-06 2015-01-02 8.314 181,694 +932 0.84% 1,510,662
2015-01-05 2014-12-31 8.314 180,762 -932 0.83% 1,502,913
2014-12-30 2014-12-24 8.583 181,694 +18,177 0.84% 1,559,393
2014-12-29 2014-12-22 9.387 163,517 +6,991 0.75% 1,534,956
2014-12-23 2014-12-19 9.924 156,526 -932 0.72% 1,553,292
2014-12-22 2014-12-18 11.265 157,458 +466 0.73% 1,773,695
2014-12-19 2014-12-17 10.996 156,992 +10,253 0.72% 1,726,340
2014-12-18 2014-12-16 12.337 146,739 +20,041 0.68% 1,810,374
2014-12-17 2014-12-15 19.579 126,698 -1,398 0.58% 2,480,604
2014-12-16 2014-12-12 18.774 128,096 -11,652 0.59% 2,404,908
2014-12-12 2014-12-10 18.774 139,748 -9,321 0.64% 2,623,666
2014-12-11 2014-12-09 17.970 149,069 +7,457 0.69% 2,678,718
2014-12-10 2014-12-08 19.042 141,612 -466 0.65% 2,696,642
2014-12-09 2014-12-05 20.383 142,078 -932 0.65% 2,896,045
2014-12-08 2014-12-04 20.920 143,010 -653 0.66% 2,991,754
2014-12-05 2014-12-03 21.188 143,663 -1,864 0.66% 3,043,946
2014-12-04 2014-12-02 21.456 145,527 -2,330 0.67% 3,122,471
2014-12-03 2014-12-01 20.383 147,857 +1,398 0.68% 3,013,841
2014-12-02 2014-11-28 21.725 146,459 -1,026 0.67% 3,181,749
2014-11-27 2014-11-25 22.797 147,485 +466 0.68% 3,362,263
2014-11-26 2014-11-24 22.797 147,019 -8,109 0.68% 3,351,639
2014-11-25 2014-11-21 22.797 155,128 -20,507 0.71% 3,536,503
2014-11-24 2014-11-20 22.529 175,635 -39,615 0.81% 3,956,902
2014-11-21 2014-11-19 22.797 215,250 -48,191 0.99% 4,907,123
2014-11-20 2014-11-18 22.797 263,441 -24,329 1.21% 6,005,749
2014-11-19 2014-11-17 23.334 287,770 -466 1.33% 6,714,747
2014-11-18 2014-11-14 24.138 288,236 +4,661 1.33% 6,957,539
2014-11-17 2014-11-13 22.529 283,575 -932 1.31% 6,388,694
2014-11-14 2014-11-12 21.725 284,507 -7,457 1.31% 6,180,774
2014-11-13 2014-11-11 22.529 291,964 +6,338 1.35% 6,577,691
2014-11-12 2014-11-10 23.066 285,626 +4,195 1.32% 6,588,114
2014-11-11 2014-11-07 23.066 281,431 -1,398 1.30% 6,491,354
2014-11-10 2014-11-06 23.870 282,829 -11,652 1.30% 6,751,167
2014-11-07 2014-11-05 21.993 294,481 +1,864 1.36% 6,476,435
2014-11-06 2014-11-04 22.261 292,617 -1,771 1.35% 6,513,922
2014-11-05 2014-11-03 22.797 294,388 -25,167 1.36% 6,711,258
2014-11-04 2014-10-31 23.602 319,555 +1,864 1.47% 7,542,115
2014-11-03 2014-10-30 23.602 317,691 +30,294 1.46% 7,498,121
2014-10-31 2014-10-29 24.675 287,397 +33,184 1.32% 7,091,448
2014-10-30 2014-10-28 27.357 254,213 +40,641 1.17% 6,954,450
2014-10-29 2014-10-27 31.380 213,572 -1,865 0.98% 6,701,856
2014-10-28 2014-10-24 23.602 215,437 +31,227 0.99% 5,084,730
2014-10-27 2014-10-23 19.847 184,210 +33,090 0.85% 3,656,031
2014-10-24 2014-10-22 24.138 151,120 +32,158 0.70% 3,647,786
2014-10-23 2014-10-21 27.089 118,962 +7,458 0.55% 3,222,512
2014-10-22 2014-10-20 28.430 111,504 +20,786 0.51% 3,170,014
2014-10-21 2014-10-17 30.039 90,718 +13,423 0.42% 2,725,062
2014-10-20 2014-10-16 40.767 77,295 +7,084 0.36% 3,151,083
2014-10-17 2014-10-15 45.326 70,211 +4,101 0.32% 3,182,415
2014-10-16 2014-10-14 53.373 66,110 +41,460 0.30% 3,528,459
2014-10-15 2014-10-13 61.419 24,650 +1,212 0.57% 1,513,970
2014-10-14 2014-10-10 57.127 23,438 +746 0.54% 1,338,952
2014-10-13 2014-10-09 61.955 22,692 -7,271 0.52% 1,405,885
2014-10-10 2014-10-08 68.392 29,963 +9,135 0.69% 2,049,228
2014-10-09 2014-10-07 85.825 20,828 +10,067 0.48% 1,787,567
2014-10-08 2014-10-06 34.866 10,761 -1,305 0.25% 375,198
2014-10-07 2014-10-03 30.575 12,066 -44,536 0.28% 368,921
2014-10-06 2014-09-30 30.575 56,602 +466 0.26% 1,730,619
2014-09-30 2014-09-26 31.648 56,136 -466 0.26% 1,776,595
2014-09-26 2014-09-24 32.721 56,602 +4,660 0.26% 1,852,066
2014-09-25 2014-09-23 32.184 51,942 -3,728 0.24% 1,671,725
2014-09-24 2014-09-22 34.866 55,670 +11,185 0.26% 1,941,018
2014-09-22 2014-09-18 35.939 44,485 +3,729 0.20% 1,598,760
2014-09-19 2014-09-17 29.502 40,756 +4,195 0.19% 1,202,400
2014-09-18 2014-09-16 27.357 36,561 -5,127 0.17% 1,000,191
2014-09-17 2014-09-15 30.039 41,688 +2,795 0.19% 1,252,258
2014-09-16 2014-09-12 31.648 38,893 +2,796 0.18% 1,230,887
2014-09-15 2014-09-11 31.648 36,097 +2,796 0.17% 1,142,400
2014-09-12 2014-09-10 32.184 33,301 +2,331 0.15% 1,071,774
2014-09-11 2014-09-08 34.330 30,970 +932 0.14% 1,063,203
2014-09-10 2014-09-05 35.939 30,038 -12,118 0.14% 1,079,545
2014-09-08 2014-09-04 38.085 42,156 -932 0.19% 1,605,509
2014-09-05 2014-09-03 39.158 43,088 -1,398 0.20% 1,687,229
2014-09-04 2014-09-02 38.621 44,486 +9,321 0.20% 1,718,109
2014-09-03 2014-09-01 32.184 35,165 +20,041 0.16% 1,131,766
2014-09-02 2014-08-29 41.840 15,124 +3,262 0.07% 632,785
2014-09-01 2014-08-28 58.468 11,862 +6,991 0.05% 693,552
2014-08-29 2014-08-27 85.289 4,871 +1,398 0.02% 415,442
2014-08-28 2014-08-26 99.235 3,473 +1,865 0.02% 344,645
2014-08-18 2014-08-14 108.891 1,608 -466 0.01% 175,096
2014-08-15 2014-08-13 113.182 2,074 -467 0.01% 234,739
2014-08-13 2014-08-11 112.109 2,541 +933 0.01% 284,869
2014-07-07 2014-07-03 101.917 1,608 -233 0.01% 163,883
2014-07-03 2014-06-30 96.553 1,841 -1,399 0.01% 177,755
2014-06-26 2014-06-24 77.779 3,240 -466 0.01% 252,004
2014-06-19 2014-06-17 63.296 3,706 +3,296 0.02% 234,575
2014-06-05 2014-06-03 33.257 410 -1,641 0.00% 13,635
2014-05-27 2014-05-23 30.039 2,051 -466 0.01% 61,610
2014-03-14 2014-03-12 47.204 2,517 +466 0.01% 118,812
2014-03-13 2014-03-11 41.733 2,051 -1 0.01% 85,593
2014-02-20 2014-02-18 30.146 2,052 -37 0.01% 61,860
2014-02-18 2014-02-14 30.039 2,089 -466 0.01% 62,751
2014-02-14 2014-02-12 30.897 2,555 +466 0.01% 78,942
2014-01-13 2014-01-09 20.598 2,089 -466 0.01% 43,029
2014-01-10 2014-01-08 21.456 2,555 +466 0.01% 54,821
2013-12-27 2013-12-20 22.529 2,089 -3,262 0.01% 47,063
2013-12-23 2013-12-19 19.311 5,351 +1,398 0.02% 103,331
2013-12-17 2013-12-13 13.625 3,953 -1,864 0.02% 53,859
2013-11-15 2013-11-13 14.698 5,817 -4 0.03% 85,496
2013-11-08 2013-11-06 15.556 5,821 -2,796 0.03% 90,550
2013-11-07 2013-11-05 14.912 8,617 -10,836 0.04% 128,498
2013-11-05 2013-11-01 17.272 19,453 +11,185 0.09% 335,999
2013-11-04 2013-10-31 20.920 8,268 +3,263 0.04% 172,966
2013-05-27 2013-05-23 8.475 5,005 -3,496 0.03% 42,419
2013-01-15 2013-01-11 7.617 8,501 -932 0.05% 64,752
2013-01-03 2012-12-31 8.261 9,433 +932 0.05% 77,923
2012-12-27 2012-12-20 7.724 8,501 -2,796 0.05% 65,664
2012-12-21 2012-12-19 7.188 11,297 +2,796 0.06% 81,201
2012-12-18 2012-12-14 5.042 8,501 -9,321 0.05% 42,864
2012-12-17 2012-12-13 4.989 17,822 -7,457 0.10% 88,907
2012-12-14 2012-12-12 4.935 25,279 +932 0.14% 124,751
2012-12-07 2012-12-05 4.291 24,347 +8,389 0.13% 104,479
2012-12-06 2012-12-04 4.828 15,958 -932 0.09% 77,040
2012-12-05 2012-12-03 4.935 16,890 +8,389 0.09% 83,351
2012-09-04 2012-08-31 7.617 8,501 -59,508 0.06% 64,752
2012-08-21 2012-08-17 7.724 68,009 +59,508 0.45% 525,320
2012-05-17 2012-05-15 8.153 8,501 -2,330 0.06% 69,312
2012-03-20 2012-03-16 8.153 10,831 -1,399 0.07% 88,309
2012-03-06 2012-03-02 8.754 12,230 +3,030 0.08% 107,064
2012-03-02 2012-02-29 8.068 9,200 +1,398 0.06% 74,222
2012-02-29 2012-02-27 8.583 7,802 +911 0.05% 66,961
2012-02-20 2012-02-16 9.441 6,891 -583 0.14% 65,056
2012-01-27 2012-01-20 9.047 7,474 -1,317 0.15% 67,620
2012-01-20 2012-01-18 9.047 8,791 -823 0.15% 79,535
2011-12-19 2011-12-15 8.974 9,614 -3,563 0.16% 86,280
2011-11-21 2011-11-17 10.507 13,177 -185 0.22% 138,445
2011-10-31 2011-10-27 11.090 13,362 -137 0.23% 148,189
2011-10-14 2011-10-12 12.039 13,499 -69 0.23% 162,512
2011-09-30 2011-09-27 14.738 13,568 -1,096 0.23% 199,971
2011-09-05 2011-09-01 16.781 14,664 -6 0.25% 246,082
2011-08-15 2011-08-11 23.348 14,670 -137 0.25% 342,515
2011-07-27 2011-07-25 15.906 14,807 -685 0.25% 235,518
2011-07-21 2011-07-19 16.562 15,492 -137 0.26% 256,586
2011-07-20 2011-07-18 15.906 15,629 -274 0.26% 248,592
2011-07-11 2011-07-07 17.000 15,903 +2,741 0.27% 270,355
2011-06-20 2011-06-16 16.854 13,162 +1,370 0.22% 221,837
2011-06-17 2011-06-15 17.584 11,792 -822 0.20% 207,350
2011-06-13 2011-06-09 17.000 12,614 -28 0.21% 214,441
2011-05-24 2011-05-20 18.241 12,642 -137 0.21% 230,598
2011-05-19 2011-05-17 17.730 12,779 -617 0.22% 226,570
2011-05-05 2011-05-03 18.970 13,396 +1,234 0.23% 254,126
2011-04-28 2011-04-26 19.335 12,162 +822 0.21% 235,153
2011-04-15 2011-04-13 22.254 11,340 +1,919 0.19% 252,355
2011-04-07 2011-04-04 22.254 9,421 -411 0.16% 209,651
2011-04-06 2011-04-01 21.889 9,832 -823 0.17% 215,210
2011-04-01 2011-03-30 22.983 10,655 +686 0.18% 244,886
2011-03-30 2011-03-28 24.442 9,969 -274 0.17% 243,667
2011-03-25 2011-03-23 24.442 10,243 +1,233 0.18% 250,364
2011-03-23 2011-03-21 24.807 9,010 -1,919 0.16% 223,513
2011-03-22 2011-03-18 23.713 10,929 -411 0.19% 259,157
2011-03-18 2011-03-16 22.618 11,340 -2,467 0.20% 256,492
2011-03-17 2011-03-15 23.348 13,807 -4,112 0.24% 322,366
2011-03-16 2011-03-14 21.889 17,919 +2,742 0.31% 392,225
2011-03-10 2011-03-08 19.335 15,177 -1 0.26% 293,448
2011-03-03 2011-03-01 17.876 15,178 -301 0.26% 271,319
2011-03-02 2011-02-28 17.730 15,479 -4,112 0.27% 274,441
2011-02-17 2011-02-15 19.700 19,591 +4,111 0.34% 385,940
2011-02-15 2011-02-11 19.700 15,480 -137 0.27% 304,954
2011-02-14 2011-02-10 19.700 15,617 -109 0.27% 307,653
2011-01-31 2011-01-27 20.430 15,726 -275 0.27% 321,274
2011-01-19 2011-01-17 22.618 16,001 -137 0.28% 361,917
2011-01-11 2011-01-07 24.078 16,138 +1,371 0.28% 388,565
2011-01-05 2011-01-03 23.713 14,767 +137 0.25% 350,167
2011-01-04 2010-12-31 23.713 14,630 -274 0.25% 346,919
2011-01-03 2010-12-29 25.537 14,904 +274 0.26% 380,602
2010-12-30 2010-12-28 26.267 14,630 -822 0.25% 384,279
2010-12-29 2010-12-24 26.996 15,452 +8,614 0.27% 417,144
2010-12-28 2010-12-22 30.279 6,838 +1,370 0.12% 207,051
2010-12-23 2010-12-21 44.507 5,468 -137 0.09% 243,365
2010-12-21 2010-12-17 48.885 5,605 +411 0.87% 274,000
2010-12-20 2010-12-16 48.155 5,194 -959 0.81% 250,118
2010-12-17 2010-12-15 36.481 6,153 -297,503 0.96% 224,469
2010-12-03 2010-12-01 48.155 303,656 +288,473 47.17% 14,622,634
2010-12-02 2010-11-30 49.615 15,183 +905 2.36% 753,297
2010-12-01 2010-11-29 53.992 14,278 -1,213 2.22% 770,902
2010-11-30 2010-11-26 43.778 15,491 +75 2.41% 678,157
2010-11-29 2010-11-25 49.615 15,416 +5,770 2.39% 764,857
2010-11-26 2010-11-24 55.452 9,646 +7,011 1.50% 534,885
2010-11-25 2010-11-23 37.941 2,635 -142 0.41% 99,973
2010-11-24 2010-11-22 39.205 2,777 -6,551 0.43% 108,873
2010-11-22 2010-11-18 40.891 9,328 +711 0.42% 381,435
2010-11-19 2010-11-17 39.627 8,617 -474 0.39% 341,464
2010-11-18 2010-11-16 40.048 9,091 +237 0.41% 364,079
2010-11-16 2010-11-12 41.313 8,854 +119 0.40% 365,785
2010-11-15 2010-11-11 42.156 8,735 -570 0.39% 368,234
2010-11-12 2010-11-10 39.205 9,305 -522 0.42% 364,804
2010-11-11 2010-11-09 33.303 9,827 -23 0.44% 327,272
2010-11-04 2010-11-02 34.568 9,850 -50 0.44% 340,495
2010-11-02 2010-10-29 34.990 9,900 +854 0.44% 346,397
2010-11-01 2010-10-28 37.519 9,046 -783 0.41% 339,396
2010-10-29 2010-10-27 37.097 9,829 -285 0.44% 364,630
2010-10-28 2010-10-26 39.205 10,114 +451 0.45% 396,521
2010-10-27 2010-10-25 39.205 9,663 +261 0.43% 378,840
2010-10-22 2010-10-20 41.313 9,402 -166 0.42% 388,425
2010-10-21 2010-10-19 41.735 9,568 -3,535 0.43% 399,316
2010-10-19 2010-10-15 37.519 13,103 +712 0.59% 491,611
2010-10-18 2010-10-14 37.941 12,391 -5,907 0.61% 470,121
2010-10-13 2010-10-11 30.774 18,298 +356 0.90% 563,102
2010-10-11 2010-10-07 33.303 17,942 +712 0.89% 597,528
2010-10-08 2010-10-06 32.882 17,230 +474 0.85% 566,553
2010-10-04 2010-09-29 31.617 16,756 +735 0.83% 529,776
2010-09-30 2010-09-28 32.460 16,021 -2,301 0.79% 520,045
2010-09-29 2010-09-27 32.882 18,322 +475 0.90% 602,460
2010-09-28 2010-09-24 31.617 17,847 +2,870 0.88% 564,270
2010-09-24 2010-09-21 32.460 14,977 +522 0.74% 486,157
2010-09-22 2010-09-20 36.254 14,455 -8,032 0.71% 524,055
2010-09-21 2010-09-17 25.294 22,487 +1,898 1.11% 568,779
2010-09-20 2010-09-16 24.029 20,589 -237 1.02% 494,733
2010-09-14 2010-09-10 21.500 20,826 +1,897 1.03% 447,751
2010-09-13 2010-09-09 23.186 18,929 +830 0.93% 438,885
2010-09-01 2010-08-30 19.813 18,099 -996 0.89% 358,602
2010-08-13 2010-08-11 20.656 19,095 +1,423 0.94% 394,436
2010-08-11 2010-08-09 22.343 17,672 -9,488 0.87% 394,841
2010-08-10 2010-08-06 21.500 27,160 +806 1.34% 583,930
2010-08-09 2010-08-05 21.500 26,354 +1,898 1.30% 566,601
2010-08-06 2010-08-04 21.078 24,456 -9,251 1.21% 515,485
2010-08-05 2010-08-03 21.921 33,707 +1,186 1.66% 738,897
2010-08-04 2010-08-02 21.921 32,521 -4,910 1.61% 712,899
2010-08-03 2010-07-30 22.343 37,431 +474 1.85% 836,311
2010-08-02 2010-07-29 22.764 36,957 +380 1.82% 841,300
2010-07-30 2010-07-28 22.764 36,577 +11,030 1.81% 832,650
2010-07-29 2010-07-27 28.245 25,547 -2,372 1.26% 721,565
2010-07-28 2010-07-26 27.823 27,919 -522 1.38% 776,791
2010-07-26 2010-07-22 29.088 28,441 +474 1.40% 827,284
2010-07-23 2010-07-21 28.666 27,967 +190 1.38% 801,707
2010-07-22 2010-07-20 27.401 27,777 +14,707 1.37% 761,131
2010-07-13 2010-07-09 33.303 13,070 +119 0.65% 435,275
2010-07-02 2010-06-29 41.313 12,951 +2,372 0.64% 535,045
2010-06-17 2010-06-14 45.950 10,579 -237 0.52% 486,107
2010-06-14 2010-06-10 44.264 10,816 -712 0.53% 478,759
2010-06-10 2010-06-08 45.107 11,528 +475 0.57% 519,994
2010-06-09 2010-06-07 45.950 11,053 +237 0.55% 507,887
2010-06-08 2010-06-04 50.587 10,816 -475 0.53% 547,153
2010-05-28 2010-05-26 50.587 11,291 -237 0.56% 571,182
2010-05-27 2010-05-25 48.901 11,528 -1,685 0.57% 563,732
2010-05-26 2010-05-24 50.587 13,213 +1,922 0.65% 668,411
2010-05-25 2010-05-20 51.009 11,291 -712 0.56% 575,942
2010-05-24 2010-05-19 59.019 12,003 +712 0.59% 708,400
2010-05-20 2010-05-18 74.616 11,291 +2,230 0.56% 842,493
2010-05-19 2010-05-17 77.567 9,061 +4,218 0.45% 702,837
2010-05-14 2010-05-12 94.851 4,843 +474 0.72% 459,365
2010-05-12 2010-05-10 99.488 4,369 -1,138 0.65% 434,665
2010-05-10 2010-05-06 90.214 5,507 -32 0.82% 496,809
2010-05-05 2010-05-03 104.126 5,539 -238 0.82% 576,752
2010-05-04 2010-04-30 104.547 5,777 -119 0.86% 603,969
2010-05-03 2010-04-29 102.018 5,896 -569 0.87% 601,497
2010-04-30 2010-04-28 96.116 6,465 -142 0.96% 621,390
2010-04-28 2010-04-26 97.381 6,607 -2 0.98% 643,394
2010-04-27 2010-04-23 98.645 6,609 -1 0.98% 651,947
2010-04-23 2010-04-21 98.645 6,610 +118 0.98% 652,046
2010-04-22 2010-04-20 99.910 6,492 +226 0.96% 648,616
2010-04-21 2010-04-19 105.390 6,266 +2,028 0.93% 660,376
2010-04-20 2010-04-16 105.390 4,238 +285 0.63% 446,644
2010-04-19 2010-04-15 107.732 3,953 -2,651 0.59% 425,866
2010-04-16 2010-04-14 93.680 6,604 +427 0.54% 618,664
2010-04-14 2010-04-12 91.338 6,177 -85 0.51% 564,196
2010-04-09 2010-04-07 91.338 6,262 -65 0.52% 571,960
2010-04-01 2010-03-30 86.654 6,327 +213 0.52% 548,261
2010-03-31 2010-03-29 86.654 6,114 -171 0.50% 529,804
2010-03-30 2010-03-26 88.996 6,285 +86 0.52% 559,341
2010-03-25 2010-03-23 88.996 6,199 -320 0.51% 551,688
2010-03-19 2010-03-17 84.312 6,519 -427 0.54% 549,631
2010-03-18 2010-03-16 81.970 6,946 -278 0.57% 569,365
2010-03-16 2010-03-12 81.970 7,224 +427 0.59% 592,153
2010-03-15 2010-03-11 81.970 6,797 -149 0.56% 557,152
2010-03-12 2010-03-10 83.141 6,946 -2,349 0.57% 577,499
2010-03-10 2010-03-08 86.654 9,295 -108 0.76% 805,451
2010-03-09 2010-03-05 86.654 9,403 +832 0.77% 814,810
2010-03-03 2010-03-01 112.416 8,571 +1,239 0.71% 963,520
2010-03-02 2010-02-26 113.587 7,332 +896 0.60% 832,822
2010-03-01 2010-02-25 117.100 6,436 -427 0.53% 753,658
2010-02-26 2010-02-24 115.929 6,863 -1,836 0.56% 795,623
2010-02-25 2010-02-23 100.706 8,699 +43 0.72% 876,044
2010-02-24 2010-02-22 99.535 8,656 +854 0.71% 861,577
2010-02-01 2010-01-28 84.312 7,802 +21 0.99% 657,804
2010-01-19 2010-01-15 98.364 7,781 +555 0.99% 765,372
2010-01-05 2009-12-31 93.680 7,226 -108 1.18% 676,934
2009-12-30 2009-12-28 93.680 7,334 +106 1.19% 687,051
2009-12-15 2009-12-11 96.022 7,228 -192 1.18% 694,049
2009-12-09 2009-12-07 100.706 7,420 +86 1.21% 747,241
2009-12-08 2009-12-04 105.390 7,334 +192 1.19% 772,932
2009-12-07 2009-12-03 106.561 7,142 -513 1.16% 761,061
2009-11-13 2009-11-11 98.364 7,655 +427 1.25% 752,979
2009-11-12 2009-11-10 100.706 7,228 -213 1.18% 727,905
2009-11-02 2009-10-29 81.970 7,441 -107 1.21% 609,941
2009-10-23 2009-10-21 92.509 7,548 -214 1.23% 698,260
2009-10-19 2009-10-15 93.680 7,762 +212 1.26% 727,146
2009-10-07 2009-10-05 86.654 7,550 +340 1.23% 654,240
2009-10-05 2009-09-30 88.996 7,210 -107 1.17% 641,663
2009-09-25 2009-09-23 97.193 7,317 -1 1.19% 711,163
2009-09-21 2009-09-17 98.364 7,318 +85 1.19% 719,830
2009-09-18 2009-09-16 97.193 7,233 -213 1.18% 702,999
2009-09-15 2009-09-11 98.364 7,446 +211 1.21% 732,420
2009-09-14 2009-09-10 97.193 7,235 +212 1.18% 703,193
2009-09-11 2009-09-09 100.706 7,023 -5 1.14% 707,260
2009-09-09 2009-09-07 100.706 7,028 +106 1.14% 707,764
2009-09-08 2009-09-04 101.877 6,922 +86 1.13% 705,195
2009-09-01 2009-08-28 140.520 6,836 -64 1.11% 960,597
2009-08-31 2009-08-27 135.836 6,900 -64 1.12% 937,271
2009-08-21 2009-08-19 138.178 6,964 -66,275 1.13% 962,274
2009-08-07 2009-08-05 182.677 73,239 +65,915 11.92% 13,379,046
2009-08-06 2009-08-04 175.651 7,324 +9 1.19% 1,286,464
2009-08-05 2009-08-03 170.966 7,315 +42 1.19% 1,250,620
2009-08-04 2009-07-31 168.624 7,273 -85 1.18% 1,226,406
2009-07-29 2009-07-27 170.966 7,358 +40 1.20% 1,257,971
2009-07-20 2009-07-16 168.624 7,318 -171 1.19% 1,233,994
2009-07-17 2009-07-15 170.966 7,489 +85 1.22% 1,280,368
2009-07-16 2009-07-14 170.966 7,404 -290 1.21% 1,265,836
2009-07-15 2009-07-13 163.940 7,694 +427 1.25% 1,261,358
2009-07-13 2009-07-09 180.335 7,267 +85 1.18% 1,310,491
2009-07-07 2009-07-03 149.888 7,182 -166 1.17% 1,076,499
2009-07-06 2009-07-02 159.256 7,348 +265 1.20% 1,170,216
2009-07-02 2009-06-29 192.045 7,083 +170 1.15% 1,360,252
2009-06-30 2009-06-26 192.045 6,913 +146 1.13% 1,327,604
2009-06-29 2009-06-25 187.361 6,767 -1 1.10% 1,267,869
2009-06-26 2009-06-24 192.045 6,768 +1,269 1.10% 1,299,758
2009-06-25 2009-06-23 196.729 5,499 +85 0.90% 1,081,810
2009-06-24 2009-06-22 208.439 5,414 -1,879 0.88% 1,128,487
2009-06-23 2009-06-19 194.387 7,293 +641 1.19% 1,417,661
2009-06-22 2009-06-18 203.755 6,652 +854 1.08% 1,355,375
2009-06-19 2009-06-17 217.807 5,798 -427 1.13% 1,262,843
2009-06-18 2009-06-16 222.491 6,225 +1,063 1.22% 1,385,004
2009-06-17 2009-06-15 220.149 5,162 +272 1.01% 1,136,407
2009-06-16 2009-06-12 236.543 4,890 -43 0.95% 1,156,694
2009-06-15 2009-06-11 250.595 4,933 +3,107 0.96% 1,236,184
2009-06-12 2009-06-10 231.859 1,826 -5 0.36% 423,374
2009-06-10 2009-06-08 222.491 1,831 +735 0.36% 407,380
2009-06-09 2009-06-05 220.149 1,096 -556 0.21% 241,283
2009-06-08 2009-06-04 210.781 1,652 -149 0.32% 348,210
2009-06-02 2009-05-29 215.465 1,801 -427 0.35% 388,052
2009-05-27 2009-05-25 208.439 2,228 +34 0.43% 464,401
2009-05-26 2009-05-22 199.071 2,194 +427 0.43% 436,761
2009-05-22 2009-05-20 220.149 1,767 -2,276 0.34% 389,003
2009-05-20 2009-05-18 213.123 4,043 -363 0.79% 861,655
2009-05-19 2009-05-15 194.387 4,406 +107 0.86% 856,467
2009-05-18 2009-05-14 187.361 4,299 +171 0.84% 805,463
2009-05-15 2009-05-13 196.729 4,128 +427 0.81% 812,096
2009-05-13 2009-05-11 210.781 3,701 +363 0.72% 780,099
2009-05-07 2009-05-05 210.781 3,338 +1,708 0.65% 703,586
2009-05-06 2009-05-04 210.781 1,630 +427 0.32% 343,572
2009-05-04 2009-04-29 194.387 1,203 -940 0.23% 233,847
2009-04-30 2009-04-28 194.387 2,143 +60 0.42% 416,570
2009-04-27 2009-04-23 224.833 2,083 +43 0.41% 468,326
2009-04-24 2009-04-22 222.491 2,040 +427 0.40% 453,881
2009-04-23 2009-04-21 222.491 1,613 +43 0.31% 358,877
2009-04-21 2009-04-17 234.201 1,570 +511 0.31% 367,695
2009-04-15 2009-04-09 238.885 1,059 +18 0.21% 252,979
2009-04-07 2009-04-03 281.041 1,041 +258 0.20% 292,563
2009-03-30 2009-03-26 327.881 783 -21 0.36% 256,731
2009-03-27 2009-03-25 327.881 804 -3 0.37% 263,616
2009-03-26 2009-03-24 313.829 807 -17 0.37% 253,260
2009-03-09 2009-03-05 316.171 824 +8 0.38% 260,525
2009-03-06 2009-03-04 295.093 816 -68 0.37% 240,796
2009-03-05 2009-03-03 275.679 884 -182 0.40% 243,700
2009-03-02 2009-02-26 267.913 1,066 -1 0.40% 285,596
2009-02-27 2009-02-25 273.737 1,067 -11 0.40% 292,078
2009-01-20 2009-01-16 271.796 1,078 -21 0.56% 292,996
2009-01-13 2009-01-09 277.620 1,099 -26 0.57% 305,105
2009-01-05 2008-12-31 295.093 1,125 -206 0.58% 331,979
2009-01-02 2008-12-29 291.210 1,331 +206 0.69% 387,601
2008-12-23 2008-12-19 300.917 1,125 -41 0.58% 338,532
2008-12-22 2008-12-18 291.210 1,166 +11 0.60% 339,551
2008-12-12 2008-12-10 238.792 1,155 -57 0.60% 275,805
2008-12-08 2008-12-04 203.847 1,212 -41 0.63% 247,063
2008-12-03 2008-12-01 188.316 1,253 +51 0.65% 235,960
2008-11-24 2008-11-20 198.023 1,202 -77 0.62% 238,023
2008-11-18 2008-11-14 199.964 1,279 -4 0.66% 255,754
2008-11-17 2008-11-13 199.964 1,283 -92 0.66% 256,554
2008-11-14 2008-11-12 207.730 1,375 -2 0.71% 285,629
2008-11-12 2008-11-10 203.847 1,377 +11 0.71% 280,697
2008-11-04 2008-10-31 209.671 1,366 -16 0.71% 286,411
2008-10-31 2008-10-29 199.964 1,382 -10 0.71% 276,351
2008-10-28 2008-10-24 223.261 1,392 -41 0.72% 310,779
2008-10-10 2008-10-08 250.441 1,433 -2 0.74% 358,881
2008-10-03 2008-09-30 291.210 1,435 -6,444 0.74% 417,886
2008-09-18 2008-09-16 368.866 7,879 +6,303 4.07% 2,906,296
2008-09-05 2008-09-03 407.694 1,576 -51 0.81% 642,526
2008-09-03 2008-09-01 427.108 1,627 +76 0.84% 694,905
2008-08-28 2008-08-26 427.108 1,551 +31 0.80% 662,445
2008-08-27 2008-08-25 407.694 1,520 -16 0.79% 619,695
2008-08-25 2008-08-20 465.936 1,536 +29 0.79% 715,678
2008-08-18 2008-08-14 504.764 1,507 -113 0.78% 760,679
2008-08-15 2008-08-13 495.057 1,620 -8 0.84% 801,992
2008-08-07 2008-08-04 592.127 1,628 -21 0.84% 963,983
2008-08-01 2008-07-30 669.783 1,649 -51 0.85% 1,104,472
2008-07-31 2008-07-29 718.318 1,700 -42 0.88% 1,221,141
2008-07-30 2008-07-28 679.490 1,742 +29 0.90% 1,183,672
2008-07-29 2008-07-25 640.662 1,713 +8 0.88% 1,097,454
2008-07-28 2008-07-24 553.299 1,705 -30 0.88% 943,375
2008-07-25 2008-07-23 485.350 1,735 -26 0.90% 842,082
2008-07-23 2008-07-21 456.229 1,761 -4 0.91% 803,419
2008-07-22 2008-07-18 475.643 1,765 -5 0.91% 839,510
2008-07-17 2008-07-15 475.643 1,770 -23 0.91% 841,888
2008-07-10 2008-07-08 485.350 1,793 +14 0.93% 870,233
2008-07-07 2008-07-03 485.350 1,779 +2 0.92% 863,438
2008-07-04 2008-07-02 495.057 1,777 -10 0.92% 879,716
2008-07-02 2008-06-27 514.471 1,787 -31 0.92% 919,360
2008-06-30 2008-06-26 533.885 1,818 +74 0.94% 970,603
2008-06-27 2008-06-25 543.592 1,744 -26 0.90% 948,025
2008-06-26 2008-06-24 533.885 1,770 +10 0.91% 944,977
2008-06-25 2008-06-23 533.885 1,760 -123 0.91% 939,638
2008-06-24 2008-06-20 553.299 1,883 +46 0.97% 1,041,862
2008-06-23 2008-06-19 689.197 1,837 +206 0.95% 1,266,055
2008-06-20 2008-06-18 728.025 1,631 +11 0.84% 1,187,409
2008-06-19 2008-06-17 669.783 1,620 +24 0.84% 1,085,049
2008-06-18 2008-06-16 708.611 1,596 -56 0.82% 1,130,943
2008-06-17 2008-06-13 728.025 1,652 +108 0.85% 1,202,697
2008-06-16 2008-06-12 747.439 1,544 -165 0.80% 1,154,046
2008-06-13 2008-06-11 834.802 1,709 -95 0.88% 1,426,677
2008-06-12 2008-06-10 863.923 1,804 +8 0.93% 1,558,517
2008-06-11 2008-06-06 970.700 1,796 +73 0.93% 1,743,377
2008-06-10 2008-06-05 1038.649 1,723 +49 0.89% 1,789,592
2008-06-06 2008-06-04 1077.477 1,674 +371 0.86% 1,803,697
2008-06-05 2008-06-03 1291.031 1,303 +814 0.67% 1,682,214
2008-06-04 2008-06-02 2116.126 489 -3 1.52% 1,034,786
2008-06-03 2008-05-30 2154.954 492 +6 1.53% 1,060,238
2008-06-02 2008-05-29 2164.661 486 -33 1.51% 1,052,025
2008-05-30 2008-05-28 2057.884 519 -6,000 1.61% 1,068,042
2008-05-16 2008-05-14 2329.680 6,519 +5,867 20.21% 15,187,186
2008-05-15 2008-05-13 2329.680 652 +25 2.02% 1,518,952
2008-05-14 2008-05-09 2232.610 627 -41 1.94% 1,399,847
2008-05-13 2008-05-08 2426.750 668 -1 2.07% 1,621,069
2008-05-09 2008-05-07 2426.750 669 -4 2.07% 1,623,496
2008-05-08 2008-05-06 2232.610 673 +103 2.09% 1,502,547
2008-05-07 2008-05-05 2426.750 570 +54 1.77% 1,383,248
2008-05-06 2008-05-02 1617.834 516 -39 1.60% 834,802
2008-05-05 2008-04-30 1617.834 555 -773 1.72% 897,898
2008-05-02 2008-04-29 1698.725 1,328 +4 1.72% 2,255,907
2008-04-30 2008-04-28 1658.279 1,324 -7 1.71% 2,195,562
2008-04-29 2008-04-25 1698.725 1,331 -20 1.72% 2,261,003
2008-04-28 2008-04-24 1577.388 1,351 +37 1.74% 2,131,051
2008-04-25 2008-04-23 1617.834 1,314 +18 1.70% 2,125,833
2008-04-24 2008-04-22 1658.279 1,296 +56 1.67% 2,149,130
2008-04-23 2008-04-21 1658.279 1,240 +5 1.60% 2,056,266
2008-04-22 2008-04-18 1617.834 1,235 +2 1.60% 1,998,024
2008-04-18 2008-04-16 1739.171 1,233 +1 1.59% 2,144,398
2008-04-17 2008-04-15 1739.171 1,232 +3 1.59% 2,142,659
2008-04-16 2008-04-14 1739.171 1,229 +4 1.59% 2,137,441
2008-04-15 2008-04-11 1739.171 1,225 +5 1.58% 2,130,485
2008-04-11 2008-04-09 1779.617 1,220 +7 1.58% 2,171,133
2008-04-10 2008-04-08 1739.171 1,213 +4 1.57% 2,109,615
2008-04-09 2008-04-07 1779.617 1,209 +23 1.56% 2,151,557
2008-04-08 2008-04-03 1900.954 1,186 -32 1.53% 2,254,532
2008-04-07 2008-04-02 1981.846 1,218 -29 1.57% 2,413,889
2008-04-01 2008-03-28 1739.171 1,247 +4 1.61% 2,168,746
2008-03-27 2008-03-25 1658.279 1,243 +3 1.61% 2,061,241
2008-03-20 2008-03-18 1617.834 1,240 +2 1.60% 2,006,114
2008-03-14 2008-03-12 2022.292 1,238 -6 1.60% 2,503,597
2008-03-11 2008-03-07 1860.509 1,244 +5 1.61% 2,314,473
2008-03-07 2008-03-05 1941.400 1,239 +5 1.60% 2,405,395
2008-03-03 2008-02-28 2062.738 1,234 -25 1.59% 2,545,418
2008-02-27 2008-02-25 2103.184 1,259 +3 1.63% 2,647,908
2008-02-26 2008-02-22 2305.413 1,256 +10 1.62% 2,895,599
2008-02-22 2008-02-20 2467.196 1,246 -16 1.61% 3,074,126
2008-02-21 2008-02-19 2588.534 1,262 -11 1.63% 3,266,730
2008-02-18 2008-02-14 1617.834 1,273 +6 1.64% 2,059,502
2008-02-13 2008-02-11 1617.834 1,267 +3 1.64% 2,049,795
2008-02-12 2008-02-06 1658.279 1,264 -2 1.63% 2,096,065
2008-02-05 2008-02-01 1698.725 1,266 +1 1.64% 2,150,586
2008-01-31 2008-01-29 1698.725 1,265 -4 1.63% 2,148,887
2008-01-30 2008-01-28 1698.725 1,269 +5 1.64% 2,155,682
2008-01-28 2008-01-24 1900.954 1,264 -18 1.63% 2,402,806
2008-01-24 2008-01-22 1739.171 1,282 -7 1.66% 2,229,617
2008-01-23 2008-01-21 1900.954 1,289 -1 1.66% 2,450,330
2008-01-21 2008-01-17 2062.738 1,290 +17 1.67% 2,660,932
2008-01-18 2008-01-16 2062.738 1,273 -103 1.64% 2,625,865
2008-01-17 2008-01-15 2022.292 1,376 -151 1.78% 2,782,674
2008-01-15 2008-01-11 2386.305 1,527 -7 1.97% 3,643,887
2008-01-11 2008-01-09 2426.750 1,534 -11 1.98% 3,722,635
2008-01-10 2008-01-08 2426.750 1,545 +91 2.00% 3,749,329
2008-01-09 2008-01-07 2426.750 1,454 +49 1.88% 3,528,495
2008-01-08 2008-01-04 2426.750 1,405 +3 1.81% 3,409,584
2008-01-07 2008-01-03 2386.305 1,402 -2 1.81% 3,345,599
2008-01-04 2008-01-02 2426.750 1,404 +18 1.81% 3,407,157
2008-01-03 2007-12-31 2426.750 1,386 -1 1.79% 3,363,476
2007-12-28 2007-12-24 2305.413 1,387 +10 1.79% 3,197,608
2007-12-27 2007-12-20 2345.859 1,377 +1 1.78% 3,230,247
2007-12-21 2007-12-19 2467.196 1,376 -15 1.78% 3,394,862
2007-12-20 2007-12-18 2507.642 1,391 +12 1.80% 3,488,130
2007-12-19 2007-12-17 2709.871 1,379 -5 1.78% 3,736,912
2007-12-18 2007-12-14 3033.438 1,384 +2 1.79% 4,198,278
2007-12-17 2007-12-13 2750.317 1,382 -64 1.78% 3,800,938
2007-12-11 2007-12-07 3801.909 1,446 +23 1.87% 5,497,560
2007-12-10 2007-12-06 4125.476 1,423 -9 1.84% 5,870,552
2007-12-07 2007-12-05 3680.571 1,432 +8 1.85% 5,270,578
2007-12-06 2007-12-04 3761.463 1,424 +23 1.84% 5,356,323
2007-12-04 2007-11-30 3478.342 1,401 +2 1.81% 4,873,157
2007-12-03 2007-11-29 3518.788 1,399 +19 1.81% 4,922,784
2007-11-30 2007-11-28 3437.896 1,380 +21 1.78% 4,744,297
2007-11-28 2007-11-26 3518.788 1,359 -7 2.16% 4,782,033
2007-11-27 2007-11-23 3640.126 1,366 -32 2.17% 4,972,411
2007-11-26 2007-11-22 3963.692 1,398 +4 2.22% 5,541,242
2007-11-23 2007-11-21 4085.030 1,394 -9 2.21% 5,694,531
2007-11-22 2007-11-20 4327.705 1,403 -2 2.22% 6,071,770
2007-11-21 2007-11-19 4327.705 1,405 +16 2.23% 6,080,425
2007-11-20 2007-11-16 4327.705 1,389 +52 2.20% 6,011,182
2007-11-19 2007-11-15 4489.488 1,337 -57 2.12% 6,002,446
2007-11-16 2007-11-14 4408.596 1,394 -21 2.21% 6,145,583
2007-11-15 2007-11-13 4287.259 1,415 -21 2.24% 6,066,471
2007-11-14 2007-11-12 4449.042 1,436 +7 2.28% 6,388,825
2007-11-13 2007-11-09 4691.717 1,429 +60 2.27% 6,704,464
2007-11-09 2007-11-07 4893.947 1,369 -50 2.17% 6,699,813
2007-11-08 2007-11-06 5055.730 1,419 +9 2.25% 7,174,081
2007-11-07 2007-11-05 4327.705 1,410 -28 2.24% 6,102,064
2007-11-06 2007-11-02 4449.042 1,438 +1 2.28% 6,397,723
2007-11-05 2007-11-01 4408.596 1,437 +15 2.28% 6,335,153
2007-11-02 2007-10-31 4570.380 1,422 +42 2.25% 6,499,080
2007-10-31 2007-10-29 5015.284 1,380 +17 2.19% 6,921,092
2007-10-30 2007-10-26 5055.730 1,363 +35 2.16% 6,890,960
2007-10-29 2007-10-25 5541.080 1,328 +163 2.11% 7,358,554
2007-10-26 2007-10-24 4813.055 1,165 +129 1.85% 5,607,209
2007-10-25 2007-10-23 4368.151 1,036 +6 1.64% 4,525,404
2007-10-24 2007-10-22 4287.259 1,030 +46 1.63% 4,415,877
2007-10-23 2007-10-18 4449.042 984 +5 1.56% 4,377,858
2007-10-22 2007-10-17 4651.271 979 -2 1.55% 4,553,595
2007-10-18 2007-10-16 4772.609 981 -4 1.56% 4,681,929
2007-10-17 2007-10-15 4893.947 985 +25 1.56% 4,820,537
2007-10-16 2007-10-12 5055.730 960 +16 1.52% 4,853,501
2007-10-15 2007-10-11 5177.067 944 -193 1.50% 4,887,152
2007-10-12 2007-10-10 5338.851 1,137 +10 1.80% 6,070,273
2007-10-11 2007-10-09 5419.742 1,127 +9 1.79% 6,108,050
2007-10-10 2007-10-08 5500.634 1,118 +81 1.77% 6,149,709
2007-10-09 2007-10-05 5419.742 1,037 +13 1.64% 5,620,273
2007-10-08 2007-10-04 5177.067 1,024 +9 1.62% 5,301,317
2007-10-05 2007-10-03 5096.176 1,015 -10 1.61% 5,172,618
2007-10-04 2007-10-02 5419.742 1,025 +2 1.63% 5,555,236
2007-10-02 2007-09-27 5662.417 1,023 +28 1.62% 5,792,653
2007-09-28 2007-09-25 5662.417 995 +1 1.96% 5,634,105
2007-09-25 2007-09-21 5905.093 994 -1 1.96% 5,869,662
2007-09-24 2007-09-20 5905.093 995 +8 1.96% 5,875,567
2007-09-21 2007-09-19 6188.213 987 +10 1.95% 6,107,767
2007-09-20 2007-09-18 6511.780 977 -6 1.93% 6,362,009
2007-09-19 2007-09-17 6026.430 983 +6 1.94% 5,923,981
2007-09-17 2007-09-13 6066.876 977 +11 1.93% 5,927,338
2007-09-14 2007-09-12 5945.538 966 +11 1.91% 5,743,390
2007-09-13 2007-09-11 6026.430 955 -42 1.88% 5,755,241
2007-09-12 2007-09-10 6066.876 997 -7 1.97% 6,048,675
2007-09-11 2007-09-07 5945.538 1,004 -8 1.98% 5,969,320
2007-09-10 2007-09-06 5985.984 1,012 -12 2.00% 6,057,816
2007-09-06 2007-09-04 6107.322 1,024 -23 2.02% 6,253,897
2007-09-05 2007-09-03 6228.659 1,047 -7 2.07% 6,521,406
2007-09-04 2007-08-31 6309.551 1,054 -17 2.08% 6,650,267
2007-09-03 2007-08-30 6309.551 1,071 +39 2.11% 6,757,529
2007-08-31 2007-08-29 6228.659 1,032 -7 2.04% 6,427,976
2007-08-30 2007-08-28 6633.118 1,039 +24 2.05% 6,891,809
2007-08-29 2007-08-27 7280.251 1,015 -18 2.00% 7,389,455
2007-08-28 2007-08-24 6430.888 1,033 +42 2.04% 6,643,108
2007-08-27 2007-08-23 5460.188 991 +3 1.95% 5,411,047
2007-08-24 2007-08-22 5136.622 988 +8 1.95% 5,074,982
2007-08-23 2007-08-21 5217.513 980 +19 1.93% 5,113,163
2007-08-22 2007-08-20 5136.622 961 -7 1.90% 4,936,293
2007-08-21 2007-08-17 4651.271 968 -11 1.91% 4,502,431
2007-08-20 2007-08-16 4974.838 979 +19 1.93% 4,870,367
2007-08-17 2007-08-15 6147.768 960 +6 1.89% 5,901,857
2007-08-16 2007-08-14 6471.334 954 +13 1.88% 6,173,653
2007-08-15 2007-08-13 6794.901 941 -2 1.86% 6,394,002
2007-08-14 2007-08-10 6956.684 943 +6 1.86% 6,560,153
2007-08-13 2007-08-09 7482.480 937 +11 1.85% 7,011,084
2007-08-10 2007-08-08 7401.589 926 +8 1.83% 6,853,871
2007-08-09 2007-08-07 6916.238 918 +47 1.81% 6,349,107
2007-08-08 2007-08-06 7361.143 871 -6 1.72% 6,411,555
2007-08-06 2007-08-02 8291.397 877 +34 1.73% 7,271,555
2007-08-03 2007-08-01 8695.855 843 -3 1.66% 7,330,606
2007-08-02 2007-07-31 9262.097 846 -30 1.67% 7,835,734
2007-08-01 2007-07-30 9059.868 876 -13 1.73% 7,936,444
2007-07-31 2007-07-27 8938.530 889 -41 1.75% 7,946,354
2007-07-30 2007-07-26 9302.543 930 +19 2.20% 8,651,365
2007-07-27 2007-07-25 9464.326 911 +24 2.16% 8,622,001
2007-07-26 2007-07-24 9221.651 887 +25 2.10% 8,179,605
2007-07-25 2007-07-23 9464.326 862 +55 2.04% 8,158,249
2007-07-24 2007-07-20 9666.556 807 -41 1.91% 7,800,910
2007-07-20 2007-07-18 9423.881 848 +18 2.01% 7,991,451
2007-07-19 2007-07-17 9707.001 830 +42 1.96% 8,056,811
2007-07-18 2007-07-16 9545.218 788 +37 1.87% 7,521,632
2007-07-17 2007-07-13 9302.543 751 -15 1.78% 6,986,210
2007-07-13 2007-07-11 9464.326 766 -9 1.81% 7,249,674
2007-07-12 2007-07-10 9707.001 775 -30 1.83% 7,522,926
2007-07-11 2007-07-09 9949.676 805 +2 1.91% 8,009,490
2007-07-10 2007-07-06 10071.014 803 -3 1.90% 8,087,024
2007-07-09 2007-07-05 10111.460 806 +7 1.91% 8,149,837
2007-07-06 2007-07-04 9666.556 799 -2 1.89% 7,723,578
2007-07-05 2007-07-03 9464.326 801 +13 1.90% 7,580,925
2007-07-03 2007-06-28 10515.918 788 +15 1.87% 8,286,544
2007-06-29 2007-06-27 11122.606 773 +57 1.83% 8,597,774
2007-06-28 2007-06-26 11729.293 716 +5 1.69% 8,398,174
2007-06-27 2007-06-25 11527.064 711 -57 1.68% 8,195,743
2007-06-26 2007-06-22 11122.606 768 1.82% 8,542,161

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top