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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-05-05 2022-05-03 0.033 0 +0
2022-05-04 2022-04-29 0.033 0 -3,306,500
2021-08-12 2021-08-10 0.033 3,306,500 -48,600 0.78% 109,114
2021-04-22 2021-04-20 0.033 3,355,100 +1,000 0.80% 110,718
2021-04-01 2021-03-30 0.043 3,354,100 +2,000 0.80% 144,226
2021-03-15 2021-03-11 0.040 3,352,100 -1,647,000 0.80% 134,084
2021-03-11 2021-03-09 0.045 4,999,100 +1,107,000 1.19% 224,960
2021-03-10 2021-03-08 0.043 3,892,100 -975,600 0.92% 167,360
2021-03-04 2021-03-02 0.072 4,867,700 -180,000 1.15% 350,474
2021-03-03 2021-03-01 0.077 5,047,700 +1,260,000 1.20% 388,673
2021-03-02 2021-02-26 0.071 3,787,700 -3,600 0.90% 268,927
2021-02-26 2021-02-24 0.076 3,791,300 -3,600 0.90% 288,139
2021-02-24 2021-02-22 0.080 3,794,900 +61,200 0.90% 303,592
2021-02-23 2021-02-19 0.065 3,733,700 +99,000 0.89% 242,690
2021-02-03 2021-02-01 0.049 3,634,700 -1,800 0.86% 178,100
2021-01-22 2021-01-20 0.052 3,636,500 +1,800 0.86% 189,098
2021-01-21 2021-01-19 0.052 3,634,700 +342,000 0.86% 189,004
2020-11-30 2020-11-26 0.054 3,292,700 -50,400 0.78% 177,806
2020-11-27 2020-11-25 0.054 3,343,100 -21,600 0.79% 180,527
2020-10-05 2020-09-29 0.057 3,364,700 +16,200 0.80% 191,788
2020-09-24 2020-09-22 0.058 3,348,500 +99,000 0.79% 194,213
2020-09-22 2020-09-18 0.068 3,249,500 -50,400 0.77% 220,966
2020-09-21 2020-09-17 0.074 3,299,900 +1,404,000 0.78% 244,193
2020-09-14 2020-09-10 0.130 1,895,900 +61,500 0.45% 246,467
2020-07-22 2020-07-20 0.137 1,834,400 -36,000 0.65% 251,313
2020-06-19 2020-06-17 0.114 1,870,400 -552,527 0.67% 213,322
2020-05-07 2020-05-05 0.097 2,422,927 +5,708 0.94% 234,230
2020-05-04 2020-04-28 0.090 2,417,219 -176,025 0.93% 217,925
2020-04-29 2020-04-27 0.089 2,593,244 +174,000 1.00% 230,978
2020-04-28 2020-04-24 0.083 2,419,244 -810,343 0.93% 199,713
2020-03-24 2020-03-20 0.150 3,229,587 +3,314 1.25% 484,104
2020-03-19 2020-03-17 0.163 3,226,273 +1,657 1.25% 525,660
2020-02-12 2020-02-10 0.178 3,224,616 -1,657 1.25% 574,426
2020-01-10 2020-01-08 0.266 3,226,273 +255,200 1.25% 858,578
2020-01-09 2020-01-07 0.277 2,971,073 +124,286 1.15% 822,936
2020-01-08 2020-01-06 0.282 2,846,787 -1,527,886 1.10% 803,972
2020-01-07 2020-01-03 0.277 4,374,673 -911,429 1.69% 1,211,709
2020-01-03 2019-12-31 0.267 5,286,102 -4,971 2.04% 1,412,483
2019-12-12 2019-12-10 0.272 5,291,073 -46,400 2.04% 1,436,800
2019-12-06 2019-12-04 0.288 5,337,473 -227,029 2.06% 1,536,364
2019-11-29 2019-11-27 0.315 5,564,502 +227,029 2.15% 1,752,818
2019-11-22 2019-11-20 0.326 5,337,473 -197,200 2.06% 1,739,280
2019-11-21 2019-11-19 0.342 5,534,673 -44,743 2.14% 1,893,717
2019-11-20 2019-11-18 0.331 5,579,416 -8,286 2.16% 1,848,422
2019-11-19 2019-11-15 0.342 5,587,702 -16,571 2.16% 1,911,861
2019-11-18 2019-11-14 0.342 5,604,273 -16,571 2.17% 1,917,531
2019-11-14 2019-11-12 0.342 5,620,844 -21,543 2.17% 1,923,201
2019-11-13 2019-11-11 0.353 5,642,387 +197,200 2.18% 1,991,860
2019-11-12 2019-11-08 0.331 5,445,187 -275,086 2.10% 1,803,953
2019-11-11 2019-11-07 0.342 5,720,273 -19,886 2.21% 1,957,221
2019-11-08 2019-11-06 0.342 5,740,159 -51,371 2.22% 1,964,025
2019-11-05 2019-11-01 0.353 5,791,530 +1,657 2.24% 2,044,510
2019-10-29 2019-10-25 0.353 5,789,873 +299,943 2.24% 2,043,925
2019-10-28 2019-10-24 0.353 5,489,930 -323,143 2.12% 1,938,040
2019-10-24 2019-10-22 0.358 5,813,073 -69,600 2.25% 2,083,686
2019-10-23 2019-10-21 0.358 5,882,673 -112,686 2.27% 2,108,634
2019-10-22 2019-10-18 0.358 5,995,359 -49,714 2.32% 2,149,026
2019-10-21 2019-10-17 0.353 6,045,073 -101,086 2.34% 2,134,015
2019-10-18 2019-10-16 0.364 6,146,159 -33,143 2.37% 2,236,460
2019-10-17 2019-10-15 0.375 6,179,302 -82,857 2.39% 2,315,640
2019-10-16 2019-10-14 0.375 6,262,159 -38,114 2.42% 2,346,690
2019-10-15 2019-10-11 0.375 6,300,273 -89,486 2.43% 2,360,973
2019-10-11 2019-10-09 0.391 6,389,759 -9,943 2.47% 2,498,616
2019-10-10 2019-10-08 0.391 6,399,702 +43,086 2.47% 2,502,504
2019-09-30 2019-09-26 0.396 6,356,616 +371,200 2.46% 2,520,179
2019-09-27 2019-09-25 0.402 5,985,416 +2,762,457 2.31% 2,405,518
2019-09-12 2019-09-10 0.462 3,222,959 +74,572 1.25% 1,487,840
2019-09-05 2019-09-03 0.456 3,148,387 -71,257 1.22% 1,436,316
2019-09-02 2019-08-29 0.489 3,219,644 +265,142 1.24% 1,573,740
2019-08-30 2019-08-28 0.494 2,954,502 +82,858 1.14% 1,460,186
2019-08-20 2019-08-16 0.505 2,871,644 -82,858 1.33% 1,450,428
2019-08-16 2019-08-14 0.462 2,954,502 -38,114 1.37% 1,363,910
2019-08-15 2019-08-13 0.451 2,992,616 -127,600 1.39% 1,348,999
2019-08-14 2019-08-12 0.424 3,120,216 +165,714 1.45% 1,321,788
2019-08-12 2019-08-08 0.386 2,954,502 +144,172 1.37% 1,139,266
2019-08-09 2019-08-07 0.386 2,810,330 +119,314 1.30% 1,083,673
2019-08-08 2019-08-06 0.407 2,691,016 +62,972 1.25% 1,096,125
2019-08-07 2019-08-05 0.277 2,628,044 +190,571 1.22% 727,923
2019-07-04 2019-07-02 0.364 2,437,473 +9,943 1.13% 886,946
2019-07-03 2019-06-28 0.269 2,427,530 -190,572 1.13% 653,926
2019-05-22 2019-05-20 0.413 2,618,102 +69,600 1.21% 1,080,644
2019-05-03 2019-04-30 0.418 2,548,502 +44,743 1.18% 1,065,757
2019-03-27 2019-03-25 0.478 2,503,759 +66,286 1.16% 1,196,624
2019-03-19 2019-03-15 0.478 2,437,473 +33,143 1.28% 1,164,944
2019-03-12 2019-03-08 0.489 2,404,330 +49,714 1.26% 1,175,220
2019-03-11 2019-03-07 0.511 2,354,616 +430,857 1.24% 1,202,072
2019-03-08 2019-03-06 0.511 1,923,759 +33,143 1.01% 982,112
2019-03-07 2019-03-05 0.505 1,890,616 +41,429 0.99% 954,924
2019-01-21 2019-01-17 0.424 1,849,187 +6,628 0.97% 783,354
2019-01-15 2019-01-11 0.467 1,842,559 -170,685 0.97% 860,602
2019-01-14 2019-01-10 0.511 2,013,244 -4,972 1.06% 1,027,796
2019-01-10 2019-01-08 0.500 2,018,216 -14,914 1.06% 1,008,412
2019-01-07 2019-01-03 0.434 2,033,130 -165,714 1.07% 883,360
2019-01-03 2018-12-31 0.413 2,198,844 +69,600 1.16% 907,592
2019-01-02 2018-12-27 0.912 2,129,244 -51,372 1.12% 1,942,752
2018-12-14 2018-12-12 0.880 2,180,616 -16,571 1.15% 1,918,566
2018-12-10 2018-12-06 0.869 2,197,187 -248,572 1.15% 1,909,280
2018-12-07 2018-12-05 0.847 2,445,759 +164,057 1.28% 2,072,148
2018-11-28 2018-11-26 0.793 2,281,702 -140,857 1.20% 1,809,232
2018-11-27 2018-11-23 0.771 2,422,559 +183,943 1.27% 1,868,294
2018-11-26 2018-11-22 0.793 2,238,616 -64,628 1.18% 1,775,068
2018-11-23 2018-11-21 0.793 2,303,244 -82,858 1.21% 1,826,314
2018-11-22 2018-11-20 0.826 2,386,102 +19,886 1.25% 1,969,768
2018-11-21 2018-11-19 0.869 2,366,216 +43,086 1.24% 2,056,160
2018-11-19 2018-11-15 0.880 2,323,130 -82,857 1.22% 2,043,954
2018-11-16 2018-11-14 0.923 2,405,987 +309,885 1.26% 2,221,390
2018-10-31 2018-10-29 0.956 2,096,102 -18,228 1.10% 2,003,584
2018-10-30 2018-10-26 0.956 2,114,330 -518,686 1.11% 2,021,008
2018-10-24 2018-10-22 0.967 2,633,016 +518,686 1.38% 2,545,400
2018-10-12 2018-10-10 0.988 2,114,330 +1,657 1.11% 2,089,906
2018-10-02 2018-09-27 1.021 2,112,673 -29,829 1.11% 2,157,112
2018-09-27 2018-09-24 1.021 2,142,502 +4,972 1.13% 2,187,568
2018-09-26 2018-09-21 1.227 2,137,530 -24,857 1.12% 2,623,634
2018-09-14 2018-09-12 1.075 2,162,387 -157,429 1.14% 2,325,312
2018-09-03 2018-08-30 1.097 2,319,816 -8,286 1.22% 2,544,998
2018-08-27 2018-08-23 1.173 2,328,102 -82,857 1.22% 2,731,104
2018-08-13 2018-08-09 1.293 2,410,959 -107,714 1.27% 3,116,372
2018-08-07 2018-08-03 1.369 2,518,673 +82,857 1.32% 3,447,108
2018-08-06 2018-08-02 1.303 2,435,816 +29,829 1.28% 3,174,960
2018-08-02 2018-07-31 1.249 2,405,987 +51,371 1.26% 3,005,410
2018-08-01 2018-07-30 1.293 2,354,616 +225,372 1.24% 3,043,544
2018-07-31 2018-07-27 1.195 2,129,244 +280,057 1.12% 2,544,079
2018-07-26 2018-07-24 0.902 1,849,187 -1,657 0.97% 1,667,138
2018-07-23 2018-07-19 0.858 1,850,844 +109,371 0.97% 1,588,216
2018-07-18 2018-07-16 1.303 1,741,473 -8,286 0.91% 2,269,920
2018-07-17 2018-07-13 1.586 1,749,759 +3,315 0.92% 2,774,876
2018-07-16 2018-07-12 1.847 1,746,444 +11,600 0.92% 3,224,899
2018-07-12 2018-07-10 1.836 1,734,844 +3,314 0.91% 3,184,635
2018-07-11 2018-07-09 1.890 1,731,530 -1,657 0.91% 3,272,592
2018-07-10 2018-07-06 1.933 1,733,187 +1,657 0.91% 3,351,027
2018-07-06 2018-07-04 2.042 1,731,530 +3,314 0.91% 3,535,904
2018-07-05 2018-07-03 2.140 1,728,216 -4,971 0.91% 3,698,084
2018-06-27 2018-06-25 2.009 1,733,187 +1,657 0.91% 3,482,809
2018-06-14 2018-06-12 2.140 1,731,530 +1,657 0.91% 3,705,176
2018-06-06 2018-06-04 2.205 1,729,873 -74,571 0.91% 3,814,370
2018-06-05 2018-06-01 2.390 1,804,444 -28,172 0.95% 4,311,999
2018-05-30 2018-05-28 2.238 1,832,616 +6,629 0.96% 4,100,636
2018-05-18 2018-05-16 2.183 1,825,987 -6,629 0.96% 3,986,633
2018-04-24 2018-04-20 2.444 1,832,616 -1,657 0.96% 4,478,850
2018-04-23 2018-04-19 2.553 1,834,273 -8,286 0.96% 4,682,140
2018-04-06 2018-04-03 2.585 1,842,559 -4,971 0.97% 4,763,333
2018-03-26 2018-03-22 2.639 1,847,530 -8,286 0.97% 4,876,524
2018-03-09 2018-03-07 2.922 1,855,816 +19,886 0.97% 5,422,502
2018-03-08 2018-03-06 2.965 1,835,930 -553 0.96% 5,444,166
2018-03-06 2018-03-02 3.063 1,836,483 -3,314 0.96% 5,625,337
2018-03-05 2018-03-01 3.204 1,839,797 -164,057 0.97% 5,895,281
2018-03-01 2018-02-27 3.259 2,003,854 +9,943 1.05% 6,529,800
2018-02-23 2018-02-21 3.280 1,993,911 +3,314 1.05% 6,540,716
2018-02-13 2018-02-09 3.280 1,990,597 +1,076,038 1.05% 6,529,845
2018-02-12 2018-02-08 3.628 914,559 -62,971 0.48% 3,317,957
2018-02-09 2018-02-07 4.019 977,530 -8,286 0.51% 3,928,659
2018-02-08 2018-02-06 3.976 985,816 +19,886 0.52% 3,919,129
2018-02-07 2018-02-05 4.160 965,930 -26,514 0.51% 4,018,435
2018-02-06 2018-02-02 4.269 992,444 -4,972 0.52% 4,236,538
2018-02-05 2018-02-01 4.269 997,416 -8,286 0.52% 4,257,763
2018-02-02 2018-01-31 4.269 1,005,702 -28,171 0.53% 4,293,134
2018-02-01 2018-01-30 4.236 1,033,873 -107,714 0.54% 4,379,700
2018-01-31 2018-01-29 4.323 1,141,587 +75,308 0.60% 4,935,199
2018-01-30 2018-01-26 4.117 1,066,279 -59,658 0.56% 4,389,576
2018-01-29 2018-01-25 3.932 1,125,937 -155,771 0.59% 4,427,262
2018-01-26 2018-01-24 4.073 1,281,708 +38,114 0.67% 5,220,750
2018-01-25 2018-01-23 4.041 1,243,594 -112,685 0.65% 5,024,977
2018-01-24 2018-01-22 3.747 1,356,279 -197,200 0.71% 5,082,539
2018-01-23 2018-01-19 3.878 1,553,479 -9,575 0.82% 6,024,017
2018-01-22 2018-01-18 3.204 1,563,054 +11,600 0.82% 5,008,510
2018-01-19 2018-01-17 2.259 1,551,454 +270,114 0.81% 3,505,216
2018-01-18 2018-01-16 2.303 1,281,340 +82,857 0.67% 2,950,617
2018-01-17 2018-01-15 2.379 1,198,483 -77,885 0.63% 2,850,943
2018-01-16 2018-01-12 2.335 1,276,368 +73,835 0.67% 2,980,759
2018-01-15 2018-01-11 2.639 1,202,533 -150,984 0.63% 3,174,065
2018-01-12 2018-01-10 2.042 1,353,517 -22,096 0.71% 2,763,975
2018-01-11 2018-01-09 1.466 1,375,613 -47,689 0.72% 2,017,170
2018-01-03 2017-12-29 0.956 1,423,302 -257,777 0.75% 1,360,480
2017-12-21 2017-12-19 0.967 1,681,079 -41,981 0.88% 1,625,140
2017-12-15 2017-12-13 0.967 1,723,060 +29,828 0.91% 1,665,724
2017-12-12 2017-12-08 0.912 1,693,232 -49,714 0.89% 1,544,928
2017-12-11 2017-12-07 0.902 1,742,946 -248,571 0.92% 1,571,356
2017-12-06 2017-12-04 0.891 1,991,517 +248,571 1.05% 1,773,824
2017-12-05 2017-12-01 0.902 1,742,946 -19,886 0.92% 1,571,356
2017-11-27 2017-11-23 0.902 1,762,832 -51,371 0.93% 1,589,284
2017-11-23 2017-11-21 0.912 1,814,203 -24,857 0.95% 1,655,304
2017-11-22 2017-11-20 0.923 1,839,060 -114,343 0.97% 1,697,960
2017-11-14 2017-11-10 0.945 1,953,403 +165,714 1.03% 1,845,966
2017-11-08 2017-11-06 0.902 1,787,689 +19,886 1.13% 1,611,694
2017-11-01 2017-10-30 0.967 1,767,803 +66,286 1.11% 1,708,978
2017-10-24 2017-10-20 1.032 1,701,517 -4,972 1.07% 1,755,790
2017-10-23 2017-10-19 1.010 1,706,489 +34,800 1.08% 1,723,848
2017-10-20 2017-10-18 0.978 1,671,689 +109,372 1.05% 1,634,220
2017-10-19 2017-10-17 1.021 1,562,317 +53,028 0.98% 1,595,180
2017-10-18 2017-10-16 1.054 1,509,289 +165,714 0.95% 1,590,218
2017-10-16 2017-10-12 1.054 1,343,575 +134,229 0.85% 1,415,618
2017-10-13 2017-10-11 1.086 1,209,346 -33,143 0.76% 1,313,600
2017-10-11 2017-10-09 1.086 1,242,489 +1,105 0.78% 1,349,600
2017-10-09 2017-10-04 1.108 1,241,384 -64,629 0.78% 1,375,368
2017-09-25 2017-09-21 1.108 1,306,013 +49,715 0.82% 1,446,972
2017-09-20 2017-09-18 1.075 1,256,298 +28,171 0.79% 1,350,954
2017-09-14 2017-09-12 1.097 1,228,127 +39,771 0.77% 1,347,340
2017-09-13 2017-09-11 1.086 1,188,356 +34,800 0.75% 1,290,800
2017-09-11 2017-09-07 1.086 1,153,556 -50,082 0.73% 1,253,000
2017-09-07 2017-09-05 1.108 1,203,638 +1,657 0.76% 1,333,548
2017-09-04 2017-08-31 1.130 1,201,981 +66,286 0.76% 1,357,824
2017-09-01 2017-08-30 1.086 1,135,695 +49,714 0.72% 1,233,600
2017-08-30 2017-08-28 1.108 1,085,981 +36,457 0.68% 1,203,192
2017-08-29 2017-08-25 1.086 1,049,524 +33,143 0.66% 1,140,000
2017-08-24 2017-08-21 1.108 1,016,381 +71,257 0.64% 1,126,080
2017-08-21 2017-08-17 1.119 945,124 +48,057 0.60% 1,057,398
2017-08-18 2017-08-16 1.195 897,067 +58,000 0.57% 1,071,840
2017-08-07 2017-08-03 1.141 839,067 -1,657 0.53% 956,970
2017-08-02 2017-07-31 1.162 840,724 +8,838 0.53% 977,124
2017-07-28 2017-07-26 0.999 831,886 -4,971 0.52% 831,312
2017-07-18 2017-07-14 0.999 836,857 -5,524 0.53% 836,280
2017-07-17 2017-07-13 1.010 842,381 +4,971 0.53% 850,950
2017-07-14 2017-07-12 1.043 837,410 -5,155 0.53% 873,216
2017-07-07 2017-07-05 1.010 842,565 -51,556 0.53% 851,136
2017-07-05 2017-07-03 1.054 894,121 -11,047 0.56% 942,064
2017-07-03 2017-06-29 1.130 905,168 -44,191 0.57% 1,022,528
2017-06-30 2017-06-28 0.988 949,359 -32,222 0.60% 938,392
2017-06-29 2017-06-27 0.988 981,581 -9,206 0.62% 970,242
2017-06-28 2017-06-26 0.939 990,787 +32,222 0.62% 930,396
2017-06-27 2017-06-23 0.875 958,565 -188,687 0.60% 838,364
2017-06-26 2017-06-22 0.902 1,147,252 +165,973 0.92% 1,035,076
2017-06-19 2017-06-15 0.930 981,279 -652 0.79% 912,434
2017-06-15 2017-06-13 0.939 981,931 -44,317 0.79% 922,080
2017-06-13 2017-06-09 0.957 1,026,248 -81,466 0.82% 982,592
2017-06-12 2017-06-08 0.930 1,107,714 +76,035 0.89% 1,029,998
2017-06-02 2017-05-31 0.865 1,031,679 +5,431 0.83% 892,812
2017-05-19 2017-05-17 0.911 1,026,248 -869 0.82% 935,352
2017-05-18 2017-05-16 0.930 1,027,117 -6,517 0.82% 955,056
2017-05-16 2017-05-12 0.902 1,033,634 -10,863 0.83% 932,568
2017-05-10 2017-05-08 0.921 1,044,497 +6,518 0.84% 961,600
2017-05-08 2017-05-04 0.856 1,037,979 +4,345 0.83% 888,708
2017-05-04 2017-04-28 0.884 1,033,634 +10,862 0.83% 913,536
2017-05-02 2017-04-27 0.884 1,022,772 -5,431 0.82% 903,936
2017-04-27 2017-04-25 0.893 1,028,203 +32,586 0.82% 918,202
2017-04-25 2017-04-21 0.902 995,617 -97,759 0.80% 898,268
2017-04-24 2017-04-20 0.893 1,093,376 +54,310 0.88% 976,402
2017-04-21 2017-04-19 0.902 1,039,066 +54,311 0.83% 937,468
2017-04-20 2017-04-18 0.930 984,755 -32,586 0.79% 915,666
2017-04-19 2017-04-13 0.939 1,017,341 +86,896 0.82% 955,332
2017-04-18 2017-04-12 0.948 930,445 -190,086 0.75% 882,298
2017-04-13 2017-04-11 1.013 1,120,531 -232,014 0.90% 1,134,760
2017-03-31 2017-03-29 1.418 1,352,545 +21,724 1.08% 1,917,608
2017-03-30 2017-03-28 1.455 1,330,821 +3,259 1.07% 1,935,816
2017-03-29 2017-03-27 1.473 1,327,562 +49,748 1.06% 1,955,520
2017-03-28 2017-03-24 1.501 1,277,814 +4,345 1.02% 1,917,532
2017-03-27 2017-03-23 1.473 1,273,469 +24,983 1.02% 1,875,840
2017-03-23 2017-03-21 1.528 1,248,486 +10,862 1.00% 1,908,004
2017-03-20 2017-03-16 1.547 1,237,624 +23,462 0.99% 1,914,192
2017-03-16 2017-03-14 1.547 1,214,162 +11,079 0.97% 1,877,904
2017-03-15 2017-03-13 1.556 1,203,083 -12,817 0.96% 1,871,844
2017-03-14 2017-03-10 1.473 1,215,900 +13,034 0.97% 1,791,040
2017-03-13 2017-03-09 1.547 1,202,866 +46,707 0.96% 1,860,433
2017-03-09 2017-03-07 1.574 1,156,159 +10,862 0.93% 1,820,125
2017-03-07 2017-03-03 1.630 1,145,297 +9,559 0.92% 1,866,289
2017-03-06 2017-03-02 1.611 1,135,738 +7,821 0.91% 1,829,800
2017-03-01 2017-02-27 1.666 1,127,917 +10,862 0.90% 1,879,504
2017-02-24 2017-02-22 1.814 1,117,055 -10,862 0.90% 2,025,948
2017-02-23 2017-02-21 1.786 1,127,917 +8,689 0.90% 2,014,496
2017-02-22 2017-02-20 1.850 1,119,228 +14,338 0.90% 2,071,105
2017-02-21 2017-02-17 1.676 1,104,890 -21,724 0.89% 1,851,305
2017-02-17 2017-02-15 1.639 1,126,614 -32,586 0.90% 1,846,216
2017-02-16 2017-02-14 1.574 1,159,200 -17,162 0.93% 1,824,912
2017-02-15 2017-02-13 1.611 1,176,362 -32,804 0.94% 1,895,250
2017-02-13 2017-02-09 1.630 1,209,166 -59,524 0.97% 1,970,365
2017-02-09 2017-02-07 1.593 1,268,690 +4,562 1.02% 2,020,641
2017-02-08 2017-02-06 1.620 1,264,128 -31,500 1.01% 2,048,289
2017-02-02 2017-01-27 1.611 1,295,628 -20,855 1.04% 2,087,401
2017-01-26 2017-01-24 1.648 1,316,483 -10,862 1.06% 2,169,480
2017-01-24 2017-01-20 1.685 1,327,345 -144,465 1.06% 2,236,260
2017-01-23 2017-01-19 1.749 1,471,810 +10,862 1.18% 2,574,499
2017-01-20 2017-01-18 1.777 1,460,948 +130,345 1.17% 2,595,850
2017-01-19 2017-01-17 1.924 1,330,603 +21,724 1.07% 2,560,249
2017-01-18 2017-01-16 1.832 1,308,879 +2,607 1.05% 2,397,949
2017-01-17 2017-01-13 1.897 1,306,272 +14,120 1.05% 2,477,355
2017-01-16 2017-01-12 1.915 1,292,152 -43,448 1.04% 2,474,369
2017-01-13 2017-01-11 1.979 1,335,600 +5,431 1.07% 2,643,640
2017-01-12 2017-01-10 2.007 1,330,169 +8,038 1.07% 2,669,628
2017-01-10 2017-01-06 1.933 1,322,131 -10,862 1.06% 2,556,120
2017-01-06 2017-01-04 1.924 1,332,993 +65,824 1.07% 2,564,848
2017-01-05 2017-01-03 2.117 1,267,169 +28,676 1.02% 2,683,180
2017-01-04 2016-12-30 2.163 1,238,493 +19,986 0.99% 2,679,470
2016-12-28 2016-12-22 2.081 1,218,507 -5,648 0.98% 2,535,268
2016-12-22 2016-12-20 1.952 1,224,155 -32,586 0.98% 2,389,240
2016-12-19 2016-12-15 1.878 1,256,741 +4,127 1.01% 2,360,279
2016-12-14 2016-12-12 1.897 1,252,614 +10,862 1.00% 2,375,592
2016-12-13 2016-12-09 1.979 1,241,752 +10,862 1.00% 2,457,881
2016-12-08 2016-12-06 2.035 1,230,890 +24,549 0.99% 2,504,373
2016-12-06 2016-12-02 2.108 1,206,341 +31,500 0.97% 2,543,273
2016-12-05 2016-12-01 2.081 1,174,841 +26,069 0.94% 2,444,415
2016-12-02 2016-11-30 2.173 1,148,772 +70,603 0.92% 2,495,935
2016-12-01 2016-11-29 2.302 1,078,169 -39,103 0.86% 2,481,500
2016-11-30 2016-11-28 2.090 1,117,272 +11,948 0.90% 2,334,921
2016-11-28 2016-11-24 2.108 1,105,324 -16,293 0.89% 2,330,304
2016-11-25 2016-11-23 2.099 1,121,617 -99,931 0.90% 2,354,327
2016-11-24 2016-11-22 2.127 1,221,548 -10,862 0.98% 2,597,825
2016-11-23 2016-11-21 2.081 1,232,410 -92,328 0.99% 2,564,195
2016-11-22 2016-11-18 2.163 1,324,738 +22,810 1.06% 2,866,060
2016-11-21 2016-11-17 2.108 1,301,928 -2,172 1.04% 2,744,795
2016-11-16 2016-11-14 2.062 1,304,100 +1,738 1.05% 2,689,344
2016-11-15 2016-11-11 2.090 1,302,362 +17,596 1.04% 2,721,730
2016-11-14 2016-11-10 2.145 1,284,766 -10,862 1.03% 2,755,925
2016-11-11 2016-11-09 2.117 1,295,628 +10,862 1.04% 2,743,441
2016-11-10 2016-11-08 2.154 1,284,766 +147,725 1.03% 2,767,753
2016-11-09 2016-11-07 2.117 1,137,041 -21,725 0.91% 2,407,639
2016-11-08 2016-11-04 2.071 1,158,766 -108,620 0.93% 2,400,301
2016-11-07 2016-11-03 2.108 1,267,386 -238,966 1.02% 2,671,972
2016-11-04 2016-11-02 2.081 1,506,352 +304,138 1.21% 3,134,169
2016-11-03 2016-11-01 2.117 1,202,214 +13,035 0.96% 2,545,640
2016-11-02 2016-10-31 2.108 1,189,179 +26,069 0.95% 2,507,091
2016-11-01 2016-10-28 2.200 1,163,110 +27,589 0.93% 2,559,211
2016-10-31 2016-10-27 2.200 1,135,521 -43,448 0.91% 2,498,507
2016-10-28 2016-10-26 2.237 1,178,969 +2,824 0.94% 2,637,522
2016-10-27 2016-10-25 2.256 1,176,145 +24,766 0.94% 2,652,860
2016-10-26 2016-10-24 2.348 1,151,379 -18,466 1.06% 2,702,999
2016-10-24 2016-10-19 2.440 1,169,845 +21,073 1.08% 2,854,050
2016-10-20 2016-10-18 2.486 1,148,772 -81,900 1.06% 2,855,519
2016-10-13 2016-10-11 2.274 1,230,672 +95,586 1.13% 2,798,509
2016-10-12 2016-10-07 2.302 1,135,086 +115,789 1.05% 2,612,500
2016-10-11 2016-10-06 2.578 1,019,297 +24,331 0.94% 2,627,521
2016-10-07 2016-10-05 2.716 994,966 -27,155 0.92% 2,702,201
2016-10-06 2016-10-04 3.176 1,022,121 +1,087 0.94% 3,246,451
2016-10-04 2016-09-30 3.268 1,021,034 +32,151 0.94% 3,336,998
2016-10-03 2016-09-29 3.590 988,883 +199,645 0.91% 3,550,561
2016-09-29 2016-09-27 3.268 789,238 +7,386 0.73% 2,579,430
2016-09-28 2016-09-26 3.452 781,852 +1,738 0.72% 2,699,251
2016-09-27 2016-09-23 3.637 780,114 -32,586 0.72% 2,836,891
2016-09-26 2016-09-22 3.498 812,700 -21,507 0.75% 2,843,160
2016-09-23 2016-09-21 3.452 834,207 -3,476 0.77% 2,880,000
2016-09-22 2016-09-20 3.544 837,683 +35,845 0.77% 2,969,121
2016-09-21 2016-09-19 3.683 801,838 +10,862 0.74% 2,952,800
2016-09-20 2016-09-15 3.775 790,976 +26,721 0.73% 2,985,621
2016-09-15 2016-09-13 3.729 764,255 -64,086 0.70% 2,849,579
2016-09-13 2016-09-09 3.867 828,341 +1,086 0.76% 3,202,919
2016-09-09 2016-09-07 3.913 827,255 +4,345 0.76% 3,236,799
2016-08-31 2016-08-29 4.005 822,910 -218 0.76% 3,295,559
2016-08-23 2016-08-19 4.097 823,128 -32,586 0.76% 3,372,212
2016-08-19 2016-08-17 4.143 855,714 -31,717 0.79% 3,545,101
2016-08-18 2016-08-16 4.143 887,431 +652 0.82% 3,676,500
2016-08-17 2016-08-15 4.327 886,779 +5,431 0.82% 3,837,079
2016-08-16 2016-08-12 4.511 881,348 +10,862 0.81% 3,975,859
2016-08-15 2016-08-11 4.511 870,486 -10,862 0.80% 3,926,859
2016-08-11 2016-08-09 4.511 881,348 +54,310 0.81% 3,975,859
2016-08-10 2016-08-08 4.787 827,038 -5,648 0.76% 3,959,280
2016-08-09 2016-08-05 4.879 832,686 +6,083 0.77% 4,062,979
2016-08-08 2016-08-04 4.005 826,603 -23,680 0.76% 3,310,348
2016-08-05 2016-08-03 4.695 850,283 -3,258 0.78% 3,992,281
2016-08-04 2016-08-01 4.603 853,541 -15,207 0.79% 3,928,998
2016-08-03 2016-07-29 4.603 868,748 +4,562 0.80% 3,998,999
2016-08-01 2016-07-28 4.787 864,186 -51,921 0.80% 4,137,119
2016-07-29 2016-07-27 4.787 916,107 -21,724 0.84% 4,385,680
2016-07-28 2016-07-26 4.557 937,831 -9,776 0.86% 4,273,830
2016-07-26 2016-07-22 4.695 947,607 -141,207 0.87% 4,449,240
2016-07-25 2016-07-21 4.879 1,088,814 +31,500 1.00% 5,312,721
2016-07-22 2016-07-20 4.879 1,057,314 +869 0.97% 5,159,021
2016-07-21 2016-07-19 4.879 1,056,445 +4,345 0.97% 5,154,781
2016-07-20 2016-07-18 4.971 1,052,100 -3,259 0.97% 5,230,440
2016-07-19 2016-07-15 4.971 1,055,359 +3,259 0.97% 5,246,642
2016-07-14 2016-07-12 5.248 1,052,100 -23,897 0.97% 5,521,020
2016-07-13 2016-07-11 4.971 1,075,997 +2,173 0.99% 5,349,242
2016-07-06 2016-07-04 5.340 1,073,824 -21,724 0.99% 5,733,879
2016-06-23 2016-06-21 5.524 1,095,548 -13,035 1.01% 6,051,598
2016-06-22 2016-06-20 5.156 1,108,583 -11,514 1.04% 5,715,361
2016-06-20 2016-06-16 5.063 1,120,097 +652 1.05% 5,671,602
2016-06-08 2016-06-06 5.340 1,119,445 -16,510 1.05% 5,977,481
2016-06-06 2016-06-02 5.063 1,135,955 +11,079 1.06% 5,751,899
2016-06-03 2016-06-01 4.971 1,124,876 -6,517 1.05% 5,592,241
2016-06-02 2016-05-31 5.156 1,131,393 +2,172 1.06% 5,832,959
2016-05-26 2016-05-24 5.432 1,129,221 +2,173 1.05% 6,133,642
2016-05-20 2016-05-18 5.708 1,127,048 -16,728 1.05% 6,433,118
2016-05-19 2016-05-17 5.800 1,143,776 -23,896 1.07% 6,633,901
2016-05-18 2016-05-16 5.800 1,167,672 +24,113 1.09% 6,772,498
2016-05-17 2016-05-13 5.340 1,143,559 +2,173 1.07% 6,106,242
2016-05-16 2016-05-12 5.708 1,141,386 -4,345 1.07% 6,514,959
2016-05-13 2016-05-11 5.708 1,145,731 +19,334 1.07% 6,539,760
2016-05-12 2016-05-10 5.892 1,126,397 +21,725 1.05% 6,636,803
2016-05-10 2016-05-06 5.800 1,104,672 -1,738 1.03% 6,407,098
2016-05-09 2016-05-05 6.168 1,106,410 +11,079 1.03% 6,824,618
2016-05-05 2016-05-03 6.168 1,095,331 -95,586 1.02% 6,756,280
2016-05-04 2016-04-29 6.537 1,190,917 -217 1.12% 7,784,438
2016-05-03 2016-04-28 6.444 1,191,134 -20,638 1.12% 7,676,197
2016-04-29 2016-04-27 6.905 1,211,772 +179,658 1.14% 8,366,997
2016-04-28 2016-04-26 5.984 1,032,114 +8,690 0.97% 6,176,301
2016-04-25 2016-04-21 5.800 1,023,424 -73,862 0.96% 5,935,859
2016-04-22 2016-04-20 5.800 1,097,286 +7,603 1.03% 6,364,259
2016-04-21 2016-04-19 6.076 1,089,683 -21,724 1.02% 6,621,121
2016-04-20 2016-04-18 6.076 1,111,407 -130,345 1.04% 6,753,121
2016-04-15 2016-04-13 5.616 1,241,752 -38,669 1.16% 6,973,522
2016-04-14 2016-04-12 5.524 1,280,421 +5,431 1.20% 7,072,802
2016-04-12 2016-04-08 5.432 1,274,990 +32,587 1.19% 6,925,422
2016-04-11 2016-04-07 5.708 1,242,403 -16,511 1.16% 7,091,557
2016-04-05 2016-03-31 5.708 1,258,914 +21,724 1.18% 7,185,801
2016-03-29 2016-03-23 5.524 1,237,190 +43,449 1.16% 6,834,002
2016-03-24 2016-03-22 5.524 1,193,741 +106,448 1.12% 6,593,998
2016-03-22 2016-03-18 5.616 1,087,293 -49,531 1.02% 6,106,099
2016-03-18 2016-03-16 5.800 1,136,824 -45,404 1.07% 6,593,579
2016-03-17 2016-03-15 5.892 1,182,228 +33,890 1.11% 6,965,762
2016-03-16 2016-03-14 5.892 1,148,338 +28,676 1.08% 6,766,080
2016-03-14 2016-03-10 5.432 1,119,662 +6,952 1.05% 6,081,720
2016-03-11 2016-03-09 5.616 1,112,710 +4,344 1.04% 6,248,838
2016-03-10 2016-03-08 5.616 1,108,366 +46,273 1.04% 6,224,443
2016-03-09 2016-03-07 5.340 1,062,093 +13,469 1.00% 5,671,239
2016-03-08 2016-03-04 5.616 1,048,624 +36,279 0.98% 5,888,939
2016-03-07 2016-03-03 6.076 1,012,345 +70,169 0.95% 6,151,201
2016-03-02 2016-02-29 6.260 942,176 -21,724 0.88% 5,898,321
2016-03-01 2016-02-26 7.733 963,900 +3,259 0.90% 7,454,160
2016-02-29 2016-02-25 8.470 960,641 +28,241 0.90% 8,136,477
2016-02-26 2016-02-24 8.102 932,400 +69,300 0.87% 7,553,920
2016-02-25 2016-02-23 7.549 863,100 -74,297 0.81% 6,515,720
2016-02-24 2016-02-22 6.813 937,397 +22,594 0.88% 6,386,203
2016-02-22 2016-02-18 6.076 914,803 +43,448 0.86% 5,558,517
2016-02-19 2016-02-17 6.168 871,355 +86,896 0.82% 5,374,739
2016-02-18 2016-02-16 5.984 784,459 +19,118 0.74% 4,694,302
2016-02-17 2016-02-15 6.076 765,341 +9,775 0.72% 4,650,358
2016-02-16 2016-02-12 5.984 755,566 -195,517 0.71% 4,521,403
2016-02-04 2016-02-02 6.076 951,083 +260,690 0.89% 5,778,961
2016-01-28 2016-01-26 5.616 690,393 -86,897 0.65% 3,877,159
2016-01-25 2016-01-21 5.800 777,290 -121,655 0.73% 4,508,282
2016-01-22 2016-01-20 6.352 898,945 +108,621 0.84% 5,710,441
2016-01-19 2016-01-15 6.076 790,324 -10,862 0.74% 4,802,159
2016-01-15 2016-01-13 6.352 801,186 -29,328 0.75% 5,089,439
2016-01-13 2016-01-11 6.629 830,514 -3,258 0.78% 5,505,121
2016-01-12 2016-01-08 7.089 833,772 +19,551 0.78% 5,910,517
2016-01-08 2016-01-06 6.629 814,221 -174,879 0.76% 5,397,122
2016-01-07 2016-01-05 7.181 989,100 +177,052 0.93% 7,102,680
2016-01-05 2015-12-31 6.537 812,048 -5,431 0.76% 5,307,958
2015-12-28 2015-12-22 6.813 817,479 -108,621 0.77% 5,569,238
2015-12-23 2015-12-21 6.629 926,100 -3,041 0.88% 6,138,720
2015-12-22 2015-12-18 6.813 929,141 +156,848 0.88% 6,329,957
2015-12-21 2015-12-17 6.721 772,293 -188,131 0.73% 5,190,299
2015-12-18 2015-12-16 6.444 960,424 -144,031 0.91% 6,189,399
2015-12-17 2015-12-15 8.102 1,104,455 +263,948 1.05% 8,947,839
2015-12-16 2015-12-14 8.286 840,507 -14,121 0.83% 6,964,201
2015-12-15 2015-12-11 8.746 854,628 -151,851 0.85% 7,474,604
2015-12-14 2015-12-10 9.114 1,006,479 -77,990 1.00% 9,173,337
2015-12-11 2015-12-09 9.483 1,084,469 +261,776 1.07% 10,283,520
2015-12-10 2015-12-08 9.114 822,693 -16,510 0.81% 7,498,259
2015-12-09 2015-12-07 9.114 839,203 -140,990 0.83% 7,648,736
2015-12-08 2015-12-04 8.930 980,193 -2,173 0.97% 8,753,279
2015-12-07 2015-12-03 9.022 982,366 +38,018 0.97% 8,863,124
2015-12-04 2015-12-02 8.746 944,348 -10,862 0.93% 8,259,298
2015-12-03 2015-12-01 8.838 955,210 -1,087 0.95% 8,442,237
2015-12-02 2015-11-30 8.470 956,297 +124,480 0.95% 8,099,684
2015-12-01 2015-11-27 8.654 831,817 +34,324 0.82% 7,198,518
2015-11-30 2015-11-26 8.102 797,493 +17,814 0.79% 6,460,959
2015-11-27 2015-11-25 7.549 779,679 -5,431 0.77% 5,885,958
2015-11-26 2015-11-24 8.010 785,110 +16,293 0.78% 6,288,357
2015-11-25 2015-11-23 8.470 768,817 +65,172 0.76% 6,511,758
2015-11-24 2015-11-20 8.470 703,645 -8,255 0.70% 5,959,761
2015-11-23 2015-11-19 7.733 711,900 -2,607 0.70% 5,505,360
2015-11-20 2015-11-18 7.365 714,507 +76,035 0.81% 5,262,401
2015-11-19 2015-11-17 7.641 638,472 -217,242 0.73% 4,878,737
2015-11-18 2015-11-16 7.733 855,714 +183,569 0.97% 6,617,522
2015-11-17 2015-11-13 7.273 672,145 -4,345 0.76% 4,888,521
2015-11-16 2015-11-12 6.813 676,490 -180,744 0.77% 4,608,722
2015-11-13 2015-11-11 5.063 857,234 +182,917 0.97% 4,340,598
2015-11-12 2015-11-10 5.156 674,317 -67,345 0.77% 3,476,479
2015-11-11 2015-11-09 5.063 741,662 +38,017 0.84% 3,755,400
2015-11-09 2015-11-05 4.787 703,645 +5,431 0.80% 3,368,561
2015-11-06 2015-11-04 4.879 698,214 +11,948 0.79% 3,406,841
2015-11-03 2015-10-30 5.248 686,266 +1,738 0.78% 3,601,263
2015-11-02 2015-10-29 5.432 684,528 -1,086 0.78% 3,718,182
2015-10-30 2015-10-28 5.524 685,614 -11,948 0.78% 3,787,201
2015-10-29 2015-10-27 5.800 697,562 -4,997 0.79% 4,045,860
2015-10-27 2015-10-23 6.168 702,559 +18,031 0.80% 4,333,562
2015-10-13 2015-10-09 6.076 684,528 -1,955 0.78% 4,159,323
2015-10-12 2015-10-08 6.076 686,483 +1,955 0.78% 4,171,201
2015-10-09 2015-10-07 6.168 684,528 -2,172 0.78% 4,222,343
2015-10-08 2015-10-06 6.076 686,700 +2,172 0.78% 4,172,520
2015-09-25 2015-09-23 5.984 684,528 +3,259 0.78% 4,096,302
2015-09-23 2015-09-21 6.444 681,269 -2,172 0.77% 4,390,400
2015-09-21 2015-09-17 6.444 683,441 +1,520 0.78% 4,404,398
2015-09-18 2015-09-16 6.352 681,921 +2,173 0.77% 4,331,822
2015-09-16 2015-09-14 7.089 679,748 -15,207 0.77% 4,818,658
2015-09-11 2015-09-09 7.641 694,955 +10,862 0.79% 5,310,339
2015-09-09 2015-09-07 6.537 684,093 -217 0.78% 4,471,579
2015-09-08 2015-09-04 6.813 684,310 -4,562 0.78% 4,661,998
2015-09-07 2015-09-02 6.997 688,872 +2,824 0.78% 4,819,917
2015-09-04 2015-09-01 7.365 686,048 -2,824 0.78% 5,052,798
2015-09-01 2015-08-28 7.733 688,872 +6,517 0.78% 5,327,277
2015-08-28 2015-08-26 7.733 682,355 -652 0.78% 5,276,879
2015-08-21 2015-08-19 8.654 683,007 +5,431 0.78% 5,910,721
2015-08-14 2015-08-12 9.667 677,576 +652 0.77% 6,549,901
2015-08-12 2015-08-10 10.495 676,924 +1,303 0.77% 7,104,479
2015-08-10 2015-08-06 9.943 675,621 +2,173 0.77% 6,717,603
2015-08-07 2015-08-05 9.667 673,448 +13,251 0.77% 6,509,997
2015-07-30 2015-07-28 9.759 660,197 -14,120 0.75% 6,442,684
2015-07-28 2015-07-24 10.956 674,317 -3,259 0.77% 7,387,517
2015-07-27 2015-07-23 11.048 677,576 +23,897 0.77% 7,485,602
2015-07-24 2015-07-22 10.863 653,679 +12,600 0.74% 7,101,237
2015-07-23 2015-07-21 11.416 641,079 -10,645 0.73% 7,318,476
2015-07-22 2015-07-20 11.876 651,724 +14,555 0.74% 7,739,998
2015-07-21 2015-07-17 10.127 637,169 +3,259 0.72% 6,452,600
2015-07-20 2015-07-16 9.667 633,910 +18,900 0.72% 6,127,797
2015-07-17 2015-07-15 9.667 615,010 +57,569 0.70% 5,945,097
2015-07-16 2015-07-14 9.667 557,441 +21,724 0.63% 5,388,596
2015-07-15 2015-07-13 9.575 535,717 +34,758 0.61% 5,129,278
2015-07-13 2015-07-09 9.206 500,959 -8,907 0.57% 4,612,003
2015-07-10 2015-07-08 6.813 509,866 -7,603 0.58% 3,473,563
2015-07-09 2015-07-07 8.470 517,469 -5,431 0.59% 4,382,880
2015-07-08 2015-07-06 9.206 522,900 -24,114 0.59% 4,814,000
2015-07-07 2015-07-03 10.127 547,014 -9,776 0.62% 5,539,602
2015-07-06 2015-07-02 10.679 556,790 +4,997 0.63% 5,946,164
2015-07-03 2015-06-30 11.140 551,793 -869 0.63% 6,146,799
2015-07-02 2015-06-29 11.508 552,662 -2,824 0.63% 6,359,999
2015-06-30 2015-06-26 12.244 555,486 +5,648 0.63% 6,801,617
2015-05-22 2015-05-20 12.521 549,838 -27,155 0.75% 6,884,321
2015-05-21 2015-05-19 11.600 576,993 -74,948 0.79% 6,693,119
2015-05-20 2015-05-18 10.771 651,941 +35,844 0.89% 7,022,336
2015-05-19 2015-05-15 10.311 616,097 +67,997 0.84% 6,352,645
2015-05-18 2015-05-14 10.403 548,100 +145,117 0.75% 5,701,980
2015-05-15 2015-05-13 9.114 402,983 -9,776 0.55% 3,672,902
2015-05-14 2015-05-12 8.010 412,759 +3,259 0.56% 3,306,003
2015-05-12 2015-05-08 8.102 409,500 -2,172 0.56% 3,317,600
2015-05-11 2015-05-07 7.825 411,672 +5,648 0.56% 3,221,497
2015-05-08 2015-05-06 8.286 406,024 -4,345 0.55% 3,364,199
2015-05-07 2015-05-05 8.194 410,369 +3,259 0.56% 3,362,420
2015-05-05 2015-04-30 8.654 407,110 +130,344 0.55% 3,523,117
2015-05-04 2015-04-29 9.022 276,766 +3,694 0.38% 2,497,044
2015-04-30 2015-04-28 8.746 273,072 -7,169 0.37% 2,388,296
2015-04-29 2015-04-27 9.022 280,241 +38,017 0.38% 2,528,397
2015-04-28 2015-04-24 7.825 242,224 +5,431 0.33% 1,895,499
2015-04-27 2015-04-23 8.286 236,793 +4,345 0.32% 1,961,999
2015-04-24 2015-04-22 8.562 232,448 +217 0.32% 1,990,198
2015-04-23 2015-04-21 9.390 232,231 -102,321 0.32% 2,180,760
2015-03-10 2015-03-06 7.917 334,552 +12,383 0.46% 2,648,802
2015-03-09 2015-03-05 8.930 322,169 -111,879 0.44% 2,877,020
2015-03-06 2015-03-04 8.654 434,048 +234,620 0.59% 3,756,238
2015-03-05 2015-03-03 10.956 199,428 -255,910 0.27% 2,184,845
2015-03-04 2015-03-02 17.676 455,338 -84,941 0.62% 8,048,641
2015-03-03 2015-02-27 13.902 540,279 +73,645 0.74% 7,510,736
2015-02-26 2015-02-24 11.968 466,634 +5,431 0.64% 5,584,794
2015-02-17 2015-02-13 11.968 461,203 -24,549 0.63% 5,519,795
2015-02-16 2015-02-12 11.048 485,752 -651 0.66% 5,366,403
2015-02-13 2015-02-11 11.324 486,403 -3,476 0.66% 5,507,935
2015-02-12 2015-02-10 9.851 489,879 -36,280 0.67% 4,825,697
2015-02-11 2015-02-09 7.641 526,159 -4,344 0.72% 4,020,523
2015-02-10 2015-02-06 8.010 530,503 -17,380 0.72% 4,249,076
2015-02-09 2015-02-05 8.194 547,883 +56,266 0.75% 4,489,162
2015-02-06 2015-02-04 8.194 491,617 +10,645 0.67% 4,028,138
2015-02-05 2015-02-03 6.905 480,972 -74,514 0.66% 3,320,997
2015-02-04 2015-02-02 6.444 555,486 +36,714 0.76% 3,579,799
2015-01-14 2015-01-12 6.537 518,772 +24,331 0.71% 3,390,957
2015-01-13 2015-01-09 5.892 494,441 -104,928 0.67% 2,913,278
2014-12-11 2014-12-09 5.892 599,369 +105,145 0.82% 3,531,520
2014-12-10 2014-12-08 6.168 494,224 -196,604 0.67% 3,048,499
2014-12-09 2014-12-05 6.076 690,828 -43,448 0.94% 4,197,603
2014-12-08 2014-12-04 6.076 734,276 +117,528 1.00% 4,461,601
2014-12-05 2014-12-03 5.800 616,748 -1,304 0.84% 3,577,138
2014-12-04 2014-12-02 5.984 618,052 -9,776 0.84% 3,698,502
2014-12-03 2014-12-01 5.984 627,828 -108,620 0.86% 3,757,002
2014-12-02 2014-11-28 5.984 736,448 +149,679 1.00% 4,406,998
2014-12-01 2014-11-27 5.800 586,769 -3,693 0.80% 3,403,260
2014-11-28 2014-11-26 5.984 590,462 -28,893 0.80% 3,533,400
2014-11-24 2014-11-20 5.432 619,355 -2,173 0.84% 3,364,179
2014-11-21 2014-11-19 5.616 621,528 -2,606 0.85% 3,490,422
2014-11-20 2014-11-18 5.524 624,134 +9,993 0.85% 3,447,597
2014-11-19 2014-11-17 5.248 614,141 +3,258 0.84% 3,222,778
2014-11-11 2014-11-07 5.432 610,883 -65,172 0.83% 3,318,161
2014-11-10 2014-11-06 5.616 676,055 +65,172 0.92% 3,796,639
2014-11-06 2014-11-04 5.708 610,883 -2,172 0.83% 3,486,881
2014-11-05 2014-11-03 5.432 613,055 +32,586 0.84% 3,329,959
2014-11-04 2014-10-31 4.787 580,469 +217 0.79% 2,778,880
2014-10-28 2014-10-24 5.156 580,252 +10,862 0.79% 2,991,521
2014-10-22 2014-10-20 5.156 569,390 -2,172 0.78% 2,935,522
2014-10-08 2014-10-06 5.708 571,562 -83,638 0.78% 3,262,440
2014-10-06 2014-09-30 5.156 655,200 -19,986 0.89% 3,377,920
2014-10-03 2014-09-29 5.340 675,186 -239,400 0.92% 3,605,279
2014-09-24 2014-09-22 6.168 914,586 +236,793 1.25% 5,641,399
2014-09-18 2014-09-16 5.892 677,793 -41,276 0.92% 3,993,599
2014-09-16 2014-09-12 5.800 719,069 +44,752 0.98% 4,170,600
2014-09-15 2014-09-11 5.800 674,317 +68,214 0.92% 3,911,039
2014-09-12 2014-09-10 5.984 606,103 -43,231 0.83% 3,626,997
2014-09-11 2014-09-08 6.352 649,334 +31,717 0.88% 4,124,817
2014-09-10 2014-09-05 6.352 617,617 +32,586 0.84% 3,923,338
2014-09-05 2014-09-03 6.537 585,031 -110,576 0.80% 3,824,060
2014-09-04 2014-09-02 6.260 695,607 -65,172 0.95% 4,354,721
2014-09-03 2014-09-01 5.984 760,779 +30,413 1.04% 4,552,598
2014-09-02 2014-08-29 5.708 730,366 +143,380 0.99% 4,168,883
2014-09-01 2014-08-28 5.800 586,986 +14,555 0.80% 3,404,519
2014-08-28 2014-08-26 6.629 572,431 -112,531 0.78% 3,794,400
2014-08-27 2014-08-25 5.984 684,962 +21,724 0.93% 4,098,900
2014-08-26 2014-08-22 5.892 663,238 +6,517 0.90% 3,907,840
2014-08-25 2014-08-21 6.076 656,721 +92,328 0.89% 3,990,362
2014-08-22 2014-08-20 5.984 564,393 +69,517 0.77% 3,377,399
2014-08-21 2014-08-19 6.168 494,876 +219,414 0.67% 3,052,521
2014-08-20 2014-08-18 5.800 275,462 -34,759 0.38% 1,597,680
2014-08-19 2014-08-15 4.787 310,221 -203,555 0.42% 1,485,121
2014-08-18 2014-08-14 4.603 513,776 -36,931 0.70% 2,365,001
2014-08-15 2014-08-13 4.603 550,707 -50,617 0.75% 2,535,000
2014-08-06 2014-08-04 4.281 601,324 +94,283 0.82% 2,574,239
2014-08-05 2014-08-01 4.465 507,041 +222,672 0.69% 2,263,978
2014-08-04 2014-07-31 4.695 284,369 -285,455 0.39% 1,335,180
2014-08-01 2014-07-30 4.143 569,824 +49,965 0.78% 2,360,699
2014-07-31 2014-07-29 3.729 519,859 +21,507 0.71% 1,938,331
2014-07-09 2014-07-07 2.854 498,352 +112,966 0.68% 1,422,281
2014-06-26 2014-06-24 3.544 385,386 -10,862 0.52% 1,365,979
2014-06-24 2014-06-20 3.637 396,248 +21,724 0.54% 1,440,959
2014-06-16 2014-06-12 3.913 374,524 -129,910 0.51% 1,465,399
2014-06-12 2014-06-10 4.097 504,434 +140,772 0.69% 2,066,578
2014-06-04 2014-05-30 3.729 363,662 +43,448 0.50% 1,355,940
2014-06-03 2014-05-29 3.775 320,214 -652 0.44% 1,208,681
2014-05-30 2014-05-28 3.729 320,866 -4,127 0.44% 1,196,372
2014-05-27 2014-05-23 3.821 324,993 -54,310 0.44% 1,241,680
2014-05-26 2014-05-22 3.867 379,303 -15,425 0.52% 1,466,638
2014-05-22 2014-05-20 3.683 394,728 -21,724 0.54% 1,453,602
2014-05-21 2014-05-19 3.867 416,452 -23,245 0.57% 1,610,281
2014-05-20 2014-05-16 3.913 439,697 -85,158 0.60% 1,720,402
2014-05-14 2014-05-12 3.544 524,855 +30,196 0.71% 1,860,319
2014-05-07 2014-05-02 3.775 494,659 +1,304 0.67% 1,867,141
2014-05-05 2014-04-30 3.729 493,355 -30,414 0.67% 1,839,509
2014-04-30 2014-04-28 3.867 523,769 -16,293 0.71% 2,025,240
2014-04-24 2014-04-22 4.465 540,062 +30,414 0.74% 2,411,420
2014-04-23 2014-04-17 4.327 509,648 +46,272 0.69% 2,205,239
2014-04-22 2014-04-16 4.419 463,376 +107,535 0.63% 2,047,681
2014-04-02 2014-03-31 4.557 355,841 -1,304 0.48% 1,621,618
2014-03-31 2014-03-27 4.695 357,145 -13,034 0.49% 1,676,881
2014-03-27 2014-03-25 5.248 370,179 +19,117 0.50% 1,942,558
2014-03-26 2014-03-24 5.340 351,062 -5,431 0.48% 1,874,560
2014-03-25 2014-03-21 5.432 356,493 +9,124 0.49% 1,936,379
2014-03-24 2014-03-20 5.524 347,369 -63,000 0.47% 1,918,800
2014-03-21 2014-03-19 5.156 410,369 +54,310 0.56% 2,115,680
2014-03-20 2014-03-18 5.248 356,059 +652 0.49% 1,868,462
2014-03-19 2014-03-17 5.432 355,407 +4,562 0.48% 1,930,481
2014-03-18 2014-03-14 4.511 350,845 +2,173 0.48% 1,582,701
2014-03-17 2014-03-13 4.695 348,672 +30,413 0.47% 1,637,098
2014-03-13 2014-03-11 4.603 318,259 -5,431 0.43% 1,465,002
2014-03-12 2014-03-10 4.695 323,690 -141,207 0.44% 1,519,802
2014-03-11 2014-03-07 5.063 464,897 +6,735 0.63% 2,354,002
2014-03-07 2014-03-05 5.340 458,162 -90,155 0.62% 2,446,440
2014-03-06 2014-03-04 5.340 548,317 +8,689 0.75% 2,927,839
2014-03-05 2014-03-03 5.340 539,628 +90,373 0.74% 2,881,442
2014-03-04 2014-02-28 5.800 449,255 -17,379 0.61% 2,605,679
2014-01-13 2014-01-09 4.281 466,634 -10,863 0.64% 1,997,638
2014-01-10 2014-01-08 4.557 477,497 +220,066 0.65% 2,176,022
2014-01-09 2014-01-07 4.787 257,431 -2,824 0.35% 1,232,400
2014-01-08 2014-01-06 5.524 260,255 -408,197 0.35% 1,437,599
2014-01-07 2014-01-03 3.314 668,452 +11,731 0.91% 2,215,441
2014-01-06 2014-01-02 2.532 656,721 -56,917 0.89% 1,662,651
2014-01-03 2013-12-31 2.025 713,638 +76,035 0.97% 1,445,400
2013-12-30 2013-12-24 1.841 637,603 -2,607 0.87% 1,173,999
2013-12-23 2013-12-19 1.933 640,210 +3,693 0.87% 1,237,739
2013-12-20 2013-12-18 1.989 636,517 +10,862 0.87% 1,265,760
2013-12-19 2013-12-17 2.007 625,655 -9,993 0.85% 1,255,680
2013-12-18 2013-12-16 2.071 635,648 +10,645 0.87% 1,316,699
2013-12-17 2013-12-13 1.841 625,003 +16,293 0.85% 1,150,799
2013-12-06 2013-12-04 1.841 608,710 -38,018 0.83% 1,120,799
2013-11-27 2013-11-25 1.703 646,728 +24,983 0.88% 1,101,491
2013-11-26 2013-11-22 1.795 621,745 +4,562 0.85% 1,116,180
2013-11-25 2013-11-21 1.731 617,183 -182,483 0.84% 1,068,216
2013-11-20 2013-11-18 1.841 799,666 +218 1.09% 1,472,401
2013-11-19 2013-11-15 1.814 799,448 +10,645 1.09% 1,449,919
2013-11-18 2013-11-14 1.768 788,803 -869 1.07% 1,394,303
2013-11-14 2013-11-12 1.795 789,672 -1,304 1.08% 1,417,649
2013-11-08 2013-11-06 2.025 790,976 +2,390 1.08% 1,602,040
2013-11-07 2013-11-05 1.952 788,586 +1,955 1.07% 1,539,120
2013-11-04 2013-10-31 1.841 786,631 -32,586 1.07% 1,448,400
2013-11-01 2013-10-30 1.823 819,217 -24,331 1.12% 1,493,316
2013-10-31 2013-10-29 1.841 843,548 +6,517 1.15% 1,553,199
2013-10-28 2013-10-24 1.869 837,031 -10,210 1.14% 1,564,318
2013-10-25 2013-10-23 1.906 847,241 +27,589 1.15% 1,614,599
2013-10-24 2013-10-22 1.841 819,652 +6,518 1.12% 1,509,201
2013-10-22 2013-10-18 1.676 813,134 +1,086 1.11% 1,362,451
2013-10-18 2013-10-16 1.694 812,048 +6,517 1.11% 1,375,584
2013-10-17 2013-10-15 1.639 805,531 +8,690 1.10% 1,320,048
2013-10-15 2013-10-10 1.712 796,841 +8,689 1.09% 1,364,495
2013-10-02 2013-09-27 1.814 788,152 -6,082 1.07% 1,429,433
2013-09-27 2013-09-25 1.795 794,234 -13,469 1.08% 1,425,839
2013-09-26 2013-09-24 1.795 807,703 -435 1.10% 1,450,019
2013-09-17 2013-09-13 1.749 808,138 +10,862 1.10% 1,413,600
2013-09-12 2013-09-10 1.841 797,276 +22,376 1.09% 1,468,000
2013-09-09 2013-09-05 1.777 774,900 -10,862 1.06% 1,376,862
2013-09-06 2013-09-04 1.639 785,762 -19,552 1.07% 1,287,652
2013-08-23 2013-08-21 1.583 805,314 +5,431 1.10% 1,275,208
2013-08-21 2013-08-19 1.620 799,883 +10,862 1.09% 1,296,064
2013-08-08 2013-08-06 1.749 789,021 -8,689 1.07% 1,380,161
2013-08-07 2013-08-05 1.749 797,710 +2,172 1.09% 1,395,359
2013-08-05 2013-08-01 1.777 795,538 +13,035 1.08% 1,413,532
2013-08-02 2013-07-31 1.749 782,503 -54,094 1.07% 1,368,759
2013-08-01 2013-07-30 1.740 836,597 +17,597 1.14% 1,455,679
2013-07-30 2013-07-26 1.501 819,000 +3,476 1.12% 1,229,020
2013-07-29 2013-07-25 1.630 815,524 +2,172 1.11% 1,328,916
2013-07-26 2013-07-24 1.574 813,352 -10,427 1.11% 1,280,448
2013-07-18 2013-07-16 1.519 823,779 +3,258 1.12% 1,251,360
2013-07-15 2013-07-11 1.537 820,521 -33,889 1.12% 1,261,518
2013-07-03 2013-06-28 1.620 854,410 +11,513 1.16% 1,384,415
2013-06-25 2013-06-21 1.611 842,897 -13,034 1.15% 1,358,001
2013-06-24 2013-06-20 1.491 855,931 -652 1.17% 1,276,560
2013-06-17 2013-06-13 1.381 856,583 -8,907 1.17% 1,182,900
2013-06-07 2013-06-05 1.537 865,490 +19,769 1.18% 1,330,657
2013-05-30 2013-05-28 1.583 845,721 -5,865 1.15% 1,339,192
2013-05-29 2013-05-27 1.556 851,586 +9,341 1.16% 1,324,960
2013-05-22 2013-05-20 1.473 842,245 +435 1.15% 1,240,640
2013-05-07 2013-05-03 1.473 841,810 +21,724 1.15% 1,239,999
2013-05-03 2013-04-30 1.556 820,086 -10,862 1.12% 1,275,950
2013-05-02 2013-04-29 1.556 830,948 -10,862 1.13% 1,292,850
2013-04-30 2013-04-26 1.547 841,810 +16,510 1.15% 1,301,999
2013-04-29 2013-04-25 1.556 825,300 +11,514 1.12% 1,284,062
2013-04-26 2013-04-24 1.547 813,786 +1,086 1.11% 1,258,656
2013-04-25 2013-04-23 1.583 812,700 +2,607 1.11% 1,286,904
2013-04-23 2013-04-19 1.547 810,093 +1,521 1.10% 1,252,944
2013-04-18 2013-04-16 1.611 808,572 +5,648 1.10% 1,302,699
2013-03-26 2013-03-22 1.630 802,924 +10,862 1.09% 1,308,384
2013-03-08 2013-03-06 1.832 792,062 +9,776 1.08% 1,451,108
2013-03-01 2013-02-27 1.850 782,286 +2,172 1.07% 1,447,602
2013-02-28 2013-02-26 1.676 780,114 +28,459 1.06% 1,307,124
2013-02-27 2013-02-25 1.703 751,655 +12,165 1.02% 1,280,200
2013-02-14 2013-02-07 1.786 739,490 +5,431 1.01% 1,320,753
2013-02-07 2013-02-05 1.933 734,059 -217 1.00% 1,419,181
2013-02-05 2013-02-01 1.933 734,276 -7,603 1.00% 1,419,600
2013-02-04 2013-01-31 1.933 741,879 -435 1.01% 1,434,299
2013-02-01 2013-01-30 1.933 742,314 +14,121 1.01% 1,435,140
2013-01-31 2013-01-29 1.878 728,193 +3,476 0.99% 1,367,616
2013-01-28 2013-01-24 1.998 724,717 +50,400 0.99% 1,447,824
2013-01-25 2013-01-23 2.044 674,317 +22,158 0.92% 1,378,176
2013-01-14 2013-01-10 1.952 652,159 +7,604 0.89% 1,272,849
2013-01-11 2013-01-09 1.887 644,555 +7,603 0.88% 1,216,470
2013-01-09 2013-01-07 1.897 636,952 -10,862 0.87% 1,207,985
2013-01-08 2013-01-04 1.924 647,814 -2,824 0.88% 1,246,476
2013-01-07 2013-01-03 2.044 650,638 -8,690 0.89% 1,329,780
2013-01-04 2013-01-02 1.998 659,328 -82,551 0.90% 1,317,191
2013-01-03 2012-12-31 1.979 741,879 +89,720 1.01% 1,468,449
2012-12-17 2012-12-13 1.703 652,159 -12,382 0.89% 1,110,741
2012-12-14 2012-12-12 1.749 664,541 +47,793 0.91% 1,162,419
2012-12-13 2012-12-11 1.565 616,748 +10,645 0.84% 965,260
2012-12-12 2012-12-10 1.630 606,103 -218 0.83% 987,659
2012-12-11 2012-12-07 1.648 606,321 -10,862 0.83% 999,179
2012-12-10 2012-12-06 1.620 617,183 -10,862 0.84% 1,000,032
2012-12-07 2012-12-05 1.666 628,045 +38,017 0.86% 1,046,542
2012-12-06 2012-12-04 1.565 590,028 +27,156 0.80% 923,441
2012-12-04 2012-11-30 1.676 562,872 +21,724 0.77% 943,123
2012-12-03 2012-11-29 1.823 541,148 +5,431 0.74% 986,435
2012-11-30 2012-11-28 1.924 535,717 -2,173 0.73% 1,030,788
2012-11-29 2012-11-27 1.685 537,890 +123,828 0.73% 906,217
2012-11-06 2012-11-02 1.353 414,062 +37,365 0.56% 560,364
2012-11-02 2012-10-31 1.307 376,697 +11,080 0.51% 492,457
2012-10-26 2012-10-24 1.298 365,617 +21,724 0.50% 474,606
2012-10-18 2012-10-16 1.289 343,893 +10,862 0.47% 443,240
2012-10-17 2012-10-15 1.270 333,031 +10,862 0.45% 423,108
2012-10-10 2012-10-08 1.270 322,169 +35,845 0.44% 409,308
2012-10-09 2012-10-05 1.317 286,324 +7,603 0.39% 376,948
2012-09-18 2012-09-14 1.298 278,721 +30,414 0.38% 361,806
2012-09-12 2012-09-10 1.399 248,307 +5,866 0.34% 347,472
2012-08-10 2012-08-08 1.234 242,441 -2,173 0.33% 299,088
2012-07-13 2012-07-11 1.630 244,614 +4,345 0.33% 398,604
2012-05-11 2012-05-09 1.933 240,269 -434 0.33% 464,520
2012-03-09 2012-03-07 2.246 240,703 +2,389 0.33% 540,703
2012-03-08 2012-03-06 2.246 238,314 +1,086 0.32% 535,336
2012-03-01 2012-02-28 2.348 237,228 +32,587 0.32% 556,921
2012-02-21 2012-02-17 2.624 204,641 -16,293 0.28% 536,939
2012-02-20 2012-02-16 2.946 220,934 +16,293 0.30% 650,879
2012-02-14 2012-02-10 2.578 204,641 -34,759 0.28% 527,519
2012-02-09 2012-02-07 2.670 239,400 +17,379 0.33% 639,160
2012-02-08 2012-02-06 2.532 222,021 +34,759 0.30% 562,101
2012-01-13 2012-01-11 2.348 187,262 -7,604 0.26% 439,620
2012-01-12 2012-01-10 2.256 194,866 -3,258 0.27% 439,531
2012-01-09 2012-01-05 2.532 198,124 -44,535 0.27% 501,600
2012-01-05 2012-01-03 2.440 242,659 -6,734 0.33% 592,011
2012-01-04 2011-12-30 2.486 249,393 -217 0.34% 619,920
2011-12-12 2011-12-08 2.486 249,610 -8,690 0.34% 620,459
2011-12-09 2011-12-07 2.532 258,300 -5,431 0.35% 653,950
2011-12-08 2011-12-06 2.578 263,731 -10,862 0.36% 679,840
2011-10-28 2011-10-26 3.038 274,593 -5,431 0.37% 834,240
2011-10-26 2011-10-24 2.624 280,024 -5,431 0.38% 734,730
2011-10-20 2011-10-18 2.624 285,455 -4,345 0.39% 748,980
2011-10-13 2011-10-11 2.532 289,800 +30,414 0.39% 733,700
2011-09-21 2011-09-19 3.683 259,386 -4,345 0.35% 955,199
2011-09-01 2011-08-30 4.051 263,731 -3,259 0.36% 1,068,320
2011-08-31 2011-08-29 4.005 266,990 -24,982 0.36% 1,069,231
2011-08-30 2011-08-26 3.683 291,972 +5,431 0.40% 1,075,198
2011-08-24 2011-08-22 3.222 286,541 +9,775 0.39% 923,299
2011-08-22 2011-08-18 3.084 276,766 -3,258 0.38% 853,581
2011-08-18 2011-08-16 3.222 280,024 +2,172 0.38% 902,300
2011-08-17 2011-08-15 3.176 277,852 +16,293 0.38% 882,511
2011-08-16 2011-08-12 3.084 261,559 +10,862 0.36% 806,681
2011-08-15 2011-08-11 3.176 250,697 -869 0.34% 796,261
2011-08-11 2011-08-09 3.222 251,566 -7,603 0.34% 810,602
2011-08-10 2011-08-08 3.084 259,169 +21,724 0.35% 799,310
2011-08-09 2011-08-05 3.268 237,445 +3,476 0.32% 776,031
2011-08-03 2011-08-01 3.637 233,969 -43,448 0.32% 850,830
2011-08-02 2011-07-29 3.683 277,417 +434 0.38% 1,021,599
2011-07-29 2011-07-27 3.498 276,983 +5,431 0.38% 969,001
2011-07-28 2011-07-26 3.498 271,552 +8,690 0.37% 950,001
2011-07-25 2011-07-21 3.729 262,862 +1,086 0.36% 980,100
2011-07-14 2011-07-12 3.452 261,776 +2,173 0.36% 903,750
2011-07-06 2011-07-04 3.590 259,603 -10,863 0.35% 932,098
2011-06-10 2011-06-08 3.913 270,466 -13,034 0.37% 1,058,252
2011-06-02 2011-05-31 4.143 283,500 -21,724 0.39% 1,174,500
2011-05-26 2011-05-24 3.959 305,224 -16,293 0.42% 1,208,299
2011-05-18 2011-05-16 4.373 321,517 +16,293 0.44% 1,405,999
2011-05-12 2011-05-09 4.603 305,224 -7,821 0.42% 1,404,999
2011-05-11 2011-05-06 4.879 313,045 -10,862 0.43% 1,527,461
2011-05-09 2011-05-05 4.695 323,907 -43,448 0.44% 1,520,820
2011-05-04 2011-04-29 4.879 367,355 -5,431 0.60% 1,792,459
2011-04-26 2011-04-20 5.156 372,786 +6,300 0.61% 1,921,919
2011-04-21 2011-04-19 4.879 366,486 +10,862 0.60% 1,788,219
2011-04-20 2011-04-18 5.063 355,624 +31,500 0.58% 1,800,699
2011-04-18 2011-04-14 5.432 324,124 +56,483 0.53% 1,760,559
2011-04-15 2011-04-13 5.340 267,641 +6,951 0.44% 1,429,118
2011-04-14 2011-04-12 5.524 260,690 -70,169 0.43% 1,440,002
2011-04-13 2011-04-11 5.340 330,859 +18,466 0.54% 1,766,682
2011-04-12 2011-04-08 5.063 312,393 +59,741 0.51% 1,581,799
2011-04-11 2011-04-07 5.063 252,652 -6,951 0.41% 1,279,301
2011-04-08 2011-04-06 5.616 259,603 -34,542 0.42% 1,457,897
2011-04-07 2011-04-04 4.051 294,145 +31,500 0.48% 1,191,521
2011-04-06 2011-04-01 3.913 262,645 +16,293 0.43% 1,027,651
2011-04-04 2011-03-31 4.005 246,352 +17,380 0.40% 986,581
2011-04-01 2011-03-30 4.051 228,972 +27,155 0.37% 927,518
2011-03-31 2011-03-29 3.867 201,817 +14,989 0.33% 780,359
2011-03-24 2011-03-22 3.775 186,828 +5,431 0.31% 705,202
2011-03-21 2011-03-17 3.590 181,397 -17,379 0.30% 651,302
2011-03-16 2011-03-14 4.143 198,776 +10,862 0.32% 823,501
2011-03-11 2011-03-09 4.327 187,914 +652 0.31% 813,101
2011-03-07 2011-03-03 4.419 187,262 -9,776 0.31% 827,520
2011-03-01 2011-02-25 4.189 197,038 -10,862 0.32% 825,370
2011-02-25 2011-02-23 4.143 207,900 -33,672 0.34% 861,300
2011-02-21 2011-02-17 4.419 241,572 -869 0.39% 1,067,518
2011-02-18 2011-02-16 4.327 242,441 -218 0.40% 1,049,038
2011-01-31 2011-01-27 4.511 242,659 +3,259 0.40% 1,094,662
2011-01-21 2011-01-19 4.327 239,400 -1,086 0.39% 1,035,880
2011-01-20 2011-01-18 4.465 240,486 +434 0.39% 1,073,789
2011-01-17 2011-01-13 4.695 240,052 +1,086 0.39% 1,127,101
2010-12-14 2010-12-10 4.879 238,966 +1,521 0.39% 1,166,002
2010-12-13 2010-12-09 4.787 237,445 +3,042 0.39% 1,136,721
2010-12-07 2010-12-03 5.063 234,403 +13,034 0.38% 1,186,898
2010-12-03 2010-12-01 4.971 221,369 +7,603 0.36% 1,100,520
2010-12-02 2010-11-30 5.063 213,766 +2,173 0.35% 1,082,402
2010-12-01 2010-11-29 5.063 211,593 +5,431 0.35% 1,071,399
2010-11-26 2010-11-24 5.156 206,162 +10,862 0.34% 1,062,880
2010-11-24 2010-11-22 5.156 195,300 +16,293 0.32% 1,006,880
2010-11-17 2010-11-15 5.340 179,007 +10,862 0.29% 955,841
2010-11-16 2010-11-12 5.248 168,145 +4,345 0.27% 882,361
2010-11-15 2010-11-11 5.432 163,800 +1,086 0.27% 889,720
2010-11-12 2010-11-10 5.524 162,714 +15,207 0.27% 898,801
2010-11-04 2010-11-02 5.340 147,507 -21,724 0.24% 787,641
2010-11-02 2010-10-29 5.432 169,231 -10,862 0.28% 919,220
2010-10-20 2010-10-18 5.892 180,093 +7,169 0.29% 1,061,119
2010-10-19 2010-10-15 6.168 172,924 -4,345 0.28% 1,066,639
2010-10-18 2010-10-14 5.432 177,269 +32,586 0.29% 962,880
2010-10-15 2010-10-13 5.248 144,683 +2,173 0.24% 759,241
2010-10-13 2010-10-11 5.432 142,510 +10,862 0.23% 774,078
2010-10-12 2010-10-08 5.340 131,648 -5,431 0.21% 702,959
2010-10-08 2010-10-06 5.248 137,079 -5,431 0.22% 719,338
2010-10-07 2010-10-05 5.340 142,510 -5,431 0.23% 760,958
2010-10-06 2010-10-04 5.248 147,941 +5,431 0.24% 776,338
2010-10-05 2010-09-30 5.248 142,510 +5,431 0.23% 747,838
2010-10-04 2010-09-29 5.340 137,079 +3,258 0.22% 731,958
2010-09-30 2010-09-28 5.248 133,821 +5,431 0.22% 702,242
2010-09-29 2010-09-27 5.340 128,390 +2,173 0.21% 685,562
2010-09-28 2010-09-24 5.248 126,217 +2,172 0.21% 662,339
2010-09-27 2010-09-22 5.340 124,045 -17,379 0.20% 662,361
2010-09-24 2010-09-21 5.432 141,424 +21,724 0.23% 768,179
2010-09-22 2010-09-20 5.156 119,700 +10,862 0.20% 617,120
2010-09-21 2010-09-17 5.248 108,838 -7,603 0.18% 571,140
2010-09-20 2010-09-16 5.340 116,441 +7,603 0.19% 621,758
2010-09-09 2010-09-07 5.248 108,838 -10,862 0.18% 571,140
2010-09-08 2010-09-06 5.248 119,700 +10,862 0.20% 628,140
2010-09-06 2010-09-02 5.340 108,838 -5,431 0.18% 581,160
2010-09-03 2010-09-01 5.248 114,269 +5,431 0.19% 599,640
2010-08-27 2010-08-25 5.524 108,838 -2,172 0.18% 601,200
2010-08-18 2010-08-16 5.616 111,010 -5,431 0.18% 623,418
2010-08-17 2010-08-13 5.616 116,441 +5,431 0.19% 653,918
2010-08-06 2010-08-04 6.537 111,010 -2,173 0.18% 725,618
2010-08-04 2010-08-02 6.813 113,183 +2,173 0.18% 771,082
2010-07-02 2010-06-29 6.260 111,010 +1,955 0.18% 694,958
2010-06-29 2010-06-25 6.352 109,055 -5,431 0.18% 692,759
2010-06-28 2010-06-24 6.260 114,486 +5,431 0.19% 716,719
2010-05-27 2010-05-25 6.537 109,055 +3,258 0.18% 712,839
2010-05-20 2010-05-18 7.549 105,797 -1,086 0.17% 798,683
2010-05-17 2010-05-13 7.917 106,883 -4,345 0.17% 846,242
2010-05-14 2010-05-12 7.825 111,228 -10,644 0.18% 870,403
2010-05-13 2010-05-11 7.733 121,872 +6,517 0.20% 942,477
2010-05-12 2010-05-10 7.917 115,355 +6,300 0.19% 913,319
2010-05-11 2010-05-07 7.641 109,055 +1,303 0.18% 833,319
2010-05-10 2010-05-06 7.641 107,752 -10,862 0.18% 823,362
2010-05-07 2010-05-05 8.286 118,614 -1,086 0.19% 982,802
2010-05-06 2010-05-04 8.654 119,700 -5,431 0.20% 1,035,880
2010-05-05 2010-05-03 8.470 125,131 +1,086 0.20% 1,059,840
2010-05-04 2010-04-30 8.562 124,045 -3,258 0.20% 1,062,061
2010-05-03 2010-04-29 8.746 127,303 -869 0.21% 1,113,396
2010-04-30 2010-04-28 9.114 128,172 +11,079 0.21% 1,168,196
2010-04-29 2010-04-27 9.667 117,093 +8,472 0.19% 1,131,899
2010-04-28 2010-04-26 8.286 108,621 +2,607 0.18% 900,003
2010-04-27 2010-04-23 8.010 106,014 +6,517 0.17% 849,122
2010-04-22 2010-04-20 8.010 99,497 -2,172 0.16% 796,924
2010-04-21 2010-04-19 8.102 101,669 -6,083 0.17% 823,680
2010-04-15 2010-04-13 7.917 107,752 +3,259 0.18% 853,122
2010-04-14 2010-04-12 7.825 104,493 +1,303 0.17% 817,699
2010-04-13 2010-04-09 7.917 103,190 +2,173 0.17% 817,003
2010-04-01 2010-03-30 7.641 101,017 +9,776 0.16% 771,898
2010-03-29 2010-03-25 7.457 91,241 -2,825 0.15% 680,397
2010-03-25 2010-03-23 7.917 94,066 +2,825 0.15% 744,764
2010-03-23 2010-03-19 7.825 91,241 -6,083 0.15% 713,997
2010-03-19 2010-03-17 7.917 97,324 -3,259 0.16% 770,559
2010-03-17 2010-03-15 7.917 100,583 +6,083 0.16% 796,362
2010-03-11 2010-03-09 7.641 94,500 +2,172 0.15% 722,100
2010-03-10 2010-03-08 7.549 92,328 -3,258 0.15% 697,003
2010-03-03 2010-03-01 7.733 95,586 -1,955 0.16% 739,198
2010-03-02 2010-02-26 7.641 97,541 +6,734 0.16% 745,337
2010-02-10 2010-02-08 7.457 90,807 -2,172 0.15% 677,161
2010-02-01 2010-01-28 7.549 92,979 -2,173 0.15% 701,918
2010-01-28 2010-01-26 7.825 95,152 -869 0.16% 744,602
2010-01-26 2010-01-22 8.010 96,021 -1,086 0.16% 769,082
2010-01-22 2010-01-20 8.102 97,107 +869 0.16% 786,721
2010-01-19 2010-01-15 8.746 96,238 +11,514 0.16% 841,701
2010-01-12 2010-01-08 8.194 84,724 +2,172 0.14% 694,199
2010-01-11 2010-01-07 8.194 82,552 +6,083 0.13% 676,402
2010-01-08 2010-01-06 8.286 76,469 +1,303 0.12% 633,600
2010-01-07 2010-01-05 8.194 75,166 -4,344 0.12% 615,884
2010-01-06 2010-01-04 7.917 79,510 -435 0.13% 629,517
2009-12-30 2009-12-28 7.825 79,945 -1,303 0.13% 625,601
2009-12-23 2009-12-21 7.825 81,248 -2,173 0.13% 635,798
2009-12-18 2009-12-16 8.102 83,421 +1,304 0.14% 675,843
2009-12-16 2009-12-14 8.470 82,117 -1,086 0.13% 695,518
2009-12-15 2009-12-11 8.470 83,203 -2,173 0.14% 704,716
2009-12-14 2009-12-10 8.470 85,376 -10,862 0.14% 723,121
2009-12-11 2009-12-09 8.562 96,238 -9,559 0.16% 823,981
2009-12-08 2009-12-04 8.838 105,797 -8,689 0.17% 935,044
2009-12-07 2009-12-03 8.562 114,486 -3,259 0.19% 980,218
2009-12-04 2009-12-02 8.470 117,745 -5,431 0.19% 997,281
2009-12-02 2009-11-30 8.562 123,176 -5,431 0.20% 1,054,621
2009-12-01 2009-11-27 8.286 128,607 -18,465 0.21% 1,065,601
2009-11-27 2009-11-25 8.562 147,072 -5,431 0.24% 1,259,216
2009-11-26 2009-11-24 8.378 152,503 -1,087 0.25% 1,277,636
2009-11-25 2009-11-23 8.654 153,590 +6,518 0.25% 1,329,163
2009-11-24 2009-11-20 8.654 147,072 +7,603 0.24% 1,272,756
2009-11-23 2009-11-19 8.286 139,469 -208,552 0.23% 1,155,600
2009-11-20 2009-11-18 8.654 348,021 -5,431 0.57% 3,011,763
2009-11-19 2009-11-17 8.562 353,452 +2,173 0.58% 3,026,222
2009-11-18 2009-11-16 8.562 351,279 -6,518 0.57% 3,007,617
2009-11-17 2009-11-13 8.654 357,797 -4,127 0.58% 3,096,364
2009-11-16 2009-11-12 8.838 361,924 -4,345 0.59% 3,198,719
2009-11-13 2009-11-11 8.746 366,269 +3,259 0.60% 3,203,400
2009-11-12 2009-11-10 8.746 363,010 +1,520 0.59% 3,174,897
2009-11-11 2009-11-09 9.298 361,490 +229,190 0.59% 3,361,283
2009-11-10 2009-11-06 8.194 132,300 -5,431 0.22% 1,084,020
2009-11-06 2009-11-04 8.654 137,731 +36,931 0.22% 1,191,920
2009-11-03 2009-10-30 7.917 100,800 +5,431 0.16% 798,080
2009-10-28 2009-10-23 8.194 95,369 -8,690 0.16% 781,420
2009-10-23 2009-10-21 7.825 104,059 +10,862 0.17% 814,303
2009-10-22 2009-10-20 7.917 93,197 -1,086 0.15% 737,884
2009-10-16 2009-10-14 8.102 94,283 -2,389 0.15% 763,842
2009-09-28 2009-09-24 7.917 96,672 -2,173 0.16% 765,397
2009-09-23 2009-09-21 8.838 98,845 -5,431 0.16% 873,602
2009-09-11 2009-09-09 8.286 104,276 -7,603 0.17% 864,001
2009-09-01 2009-08-28 8.102 111,879 -3,259 0.18% 906,397
2009-08-31 2009-08-27 8.378 115,138 -10,862 0.19% 964,601
2009-08-28 2009-08-26 8.562 126,000 -10,862 0.21% 1,078,800
2009-08-21 2009-08-19 8.286 136,862 +7,603 0.22% 1,133,999
2009-08-20 2009-08-18 8.378 129,259 +2,173 0.21% 1,082,903
2009-08-19 2009-08-17 8.470 127,086 +10,645 0.21% 1,076,398
2009-08-18 2009-08-14 9.022 116,441 -11,080 0.19% 1,050,557
2009-08-14 2009-08-12 9.298 127,521 -10,862 0.21% 1,185,743
2009-08-13 2009-08-11 9.575 138,383 -1,086 0.23% 1,324,962
2009-08-12 2009-08-10 9.667 139,469 -1,086 0.23% 1,348,200
2009-08-11 2009-08-07 9.667 140,555 +869 0.23% 1,358,698
2009-08-10 2009-08-06 10.311 139,686 -9,342 0.23% 1,440,318
2009-08-07 2009-08-05 10.403 149,028 +1,738 0.24% 1,550,364
2009-08-06 2009-08-04 10.035 147,290 -2,172 0.24% 1,478,043
2009-08-05 2009-08-03 9.943 149,462 -26,721 0.24% 1,486,079
2009-08-04 2009-07-31 9.943 176,183 -18,465 0.29% 1,751,762
2009-07-31 2009-07-29 10.035 194,648 +4,996 0.32% 1,953,277
2009-07-30 2009-07-28 9.759 189,652 +10,862 0.31% 1,850,763
2009-07-29 2009-07-27 9.667 178,790 -434 0.29% 1,728,303
2009-07-28 2009-07-24 9.667 179,224 -38,235 0.29% 1,732,499
2009-07-27 2009-07-23 9.943 217,459 +10,862 0.36% 2,162,164
2009-07-24 2009-07-22 9.390 206,597 +29,763 0.34% 1,940,044
2009-07-23 2009-07-21 9.206 176,834 +1,086 0.29% 1,627,996
2009-07-22 2009-07-20 9.022 175,748 -869 0.29% 1,585,638
2009-07-21 2009-07-17 9.206 176,617 -3,259 0.29% 1,625,998
2009-07-20 2009-07-16 9.206 179,876 +3,693 0.29% 1,656,001
2009-07-17 2009-07-15 9.114 176,183 +2,173 0.29% 1,605,782
2009-07-16 2009-07-14 9.022 174,010 +4,344 0.28% 1,569,957
2009-07-15 2009-07-13 8.838 169,666 -6,517 0.28% 1,499,524
2009-07-14 2009-07-10 9.298 176,183 +28,242 0.29% 1,638,222
2009-07-10 2009-07-08 8.930 147,941 -10,862 0.24% 1,321,137
2009-07-07 2009-07-03 8.838 158,803 -6,518 0.26% 1,403,516
2009-07-03 2009-06-30 9.390 165,321 -50,834 0.27% 1,552,443
2009-07-02 2009-06-29 10.035 216,155 -6,952 0.35% 2,169,098
2009-06-30 2009-06-26 10.035 223,107 +72,993 0.36% 2,238,861
2009-06-24 2009-06-22 8.746 150,114 -10,862 0.25% 1,312,902
2009-06-22 2009-06-18 8.654 160,976 -2,172 0.26% 1,393,081
2009-06-19 2009-06-17 8.930 163,148 +5,431 0.27% 1,456,938
2009-06-18 2009-06-16 8.746 157,717 +8,255 0.26% 1,379,398
2009-06-17 2009-06-15 9.390 149,462 +3,693 0.24% 1,403,519
2009-06-12 2009-06-10 10.587 145,769 -8,690 0.24% 1,543,300
2009-06-11 2009-06-09 10.219 154,459 -5,213 0.25% 1,578,424
2009-06-10 2009-06-08 10.495 159,672 +651 0.26% 1,675,796
2009-06-09 2009-06-05 10.863 159,021 +7,604 0.26% 1,727,523
2009-06-08 2009-06-04 10.495 151,417 -435 0.25% 1,589,157
2009-06-05 2009-06-03 10.495 151,852 -3,910 0.25% 1,593,723
2009-06-03 2009-06-01 11.324 155,762 +9,776 0.25% 1,763,819
2009-06-02 2009-05-29 11.784 145,986 -435 0.24% 1,720,318
2009-06-01 2009-05-27 11.324 146,421 -50,400 0.24% 1,658,044
2009-05-29 2009-05-26 11.692 196,821 -62,348 0.32% 2,301,244
2009-05-27 2009-05-25 9.667 259,169 +15,859 0.42% 2,505,300
2009-05-26 2009-05-22 9.575 243,310 -11,949 0.40% 2,329,597
2009-05-25 2009-05-21 10.311 255,259 +29,545 0.42% 2,632,004
2009-05-22 2009-05-20 9.851 225,714 -44,317 0.37% 2,223,462
2009-05-21 2009-05-19 6.813 270,031 +56,265 0.44% 1,839,640
2009-05-20 2009-05-18 6.537 213,766 +12,166 0.35% 1,397,283
2009-05-19 2009-05-15 6.168 201,600 -9,341 0.33% 1,243,520
2009-05-18 2009-05-14 5.892 210,941 -2,173 0.34% 1,242,878
2009-05-15 2009-05-13 5.984 213,114 -19,986 0.35% 1,275,301
2009-05-14 2009-05-12 6.168 233,100 -4,128 0.38% 1,437,820
2009-05-13 2009-05-11 6.168 237,228 +21,507 0.39% 1,463,283
2009-05-11 2009-05-07 5.892 215,721 +2,824 0.35% 1,271,042
2009-05-08 2009-05-06 6.168 212,897 -7,820 0.35% 1,313,203
2009-05-06 2009-05-04 5.524 220,717 +4,345 0.36% 1,219,199
2009-05-05 2009-04-30 5.248 216,372 -2,173 0.35% 1,135,438
2009-04-30 2009-04-28 4.971 218,545 -13,686 0.36% 1,086,481
2009-04-29 2009-04-27 5.340 232,231 +28,241 0.38% 1,240,040
2009-04-28 2009-04-24 5.892 203,990 -23,027 0.33% 1,201,922
2009-04-27 2009-04-23 6.076 227,017 +43,448 0.37% 1,379,399
2009-04-24 2009-04-22 5.524 183,569 +21,941 0.30% 1,014,000
2009-04-23 2009-04-21 5.892 161,628 -42,362 0.26% 952,322
2009-04-21 2009-04-17 5.708 203,990 -10,862 0.33% 1,164,362
2009-04-20 2009-04-16 6.168 214,852 +4,345 0.35% 1,325,262
2009-04-17 2009-04-15 6.444 210,507 -7,821 0.36% 1,356,601
2009-04-16 2009-04-14 5.800 218,328 +10,862 0.37% 1,266,302
2009-04-14 2009-04-08 5.248 207,466 +2,173 0.36% 1,088,703
2009-04-06 2009-04-02 5.156 205,293 -15,424 0.35% 1,058,399
2009-04-03 2009-04-01 5.063 220,717 +30,196 0.38% 1,117,599
2009-04-02 2009-03-31 4.787 190,521 -5,431 0.33% 912,081
2009-04-01 2009-03-30 4.787 195,952 -2,172 0.34% 938,081
2009-03-19 2009-03-17 4.879 198,124 +16,510 0.34% 966,719
2009-03-12 2009-03-10 4.419 181,614 +5,214 0.31% 802,561
2009-03-10 2009-03-06 4.373 176,400 +3,693 0.30% 771,400
2009-03-09 2009-03-05 4.557 172,707 -1,086 0.30% 787,050
2009-03-05 2009-03-03 4.419 173,793 -2,173 0.30% 768,000
2009-02-27 2009-02-25 5.156 175,966 +5,432 0.30% 907,202
2009-02-25 2009-02-23 5.248 170,534 +1,086 0.29% 894,897
2009-02-23 2009-02-19 5.524 169,448 -3,693 0.29% 935,998
2009-02-19 2009-02-17 5.524 173,141 -5,431 0.30% 956,398
2009-02-18 2009-02-16 5.800 178,572 -5,866 0.31% 1,035,718
2009-02-17 2009-02-13 5.892 184,438 +7,386 0.32% 1,086,720
2009-02-16 2009-02-12 5.524 177,052 +1,086 0.30% 978,002
2009-02-13 2009-02-11 5.800 175,966 -2,172 0.30% 1,020,603
2009-02-12 2009-02-10 5.984 178,138 -6,517 0.31% 1,066,000
2009-02-11 2009-02-09 5.616 184,655 -2,173 0.32% 1,036,999
2009-02-06 2009-02-04 4.971 186,828 +4,345 0.32% 928,802
2009-02-04 2009-02-02 4.971 182,483 -5,431 0.31% 907,201
2009-02-03 2009-01-30 5.524 187,914 +8,690 0.32% 1,038,001
2009-01-21 2009-01-19 4.603 179,224 -6,517 0.31% 824,999
2009-01-20 2009-01-16 4.603 185,741 -3,259 0.32% 854,998
2009-01-15 2009-01-13 5.156 189,000 +5,431 0.32% 974,400
2009-01-14 2009-01-12 5.524 183,569 -2,172 0.31% 1,014,000
2009-01-13 2009-01-09 6.168 185,741 -5,431 0.32% 1,145,698
2009-01-12 2009-01-08 6.260 191,172 +2,172 0.33% 1,196,797
2009-01-09 2009-01-07 6.997 189,000 +17,597 0.32% 1,322,400
2009-01-07 2009-01-05 6.260 171,403 +5,431 0.29% 1,073,037
2009-01-06 2009-01-02 6.352 165,972 +10,862 0.28% 1,054,317
2009-01-05 2008-12-31 6.352 155,110 -22,159 0.27% 985,318
2008-12-18 2008-12-16 6.444 177,269 -23,897 0.30% 1,142,400
2008-12-17 2008-12-15 6.721 201,166 +19,552 0.34% 1,351,963
2008-12-16 2008-12-12 6.537 181,614 -19,117 0.31% 1,187,121
2008-12-15 2008-12-11 7.273 200,731 +35,628 0.34% 1,459,920
2008-12-11 2008-12-09 5.800 165,103 -2,390 0.28% 957,597
2008-12-10 2008-12-08 6.444 167,493 -8,690 0.29% 1,079,399
2008-12-09 2008-12-05 5.708 176,183 +15,859 0.30% 1,005,641
2008-12-08 2008-12-04 3.959 160,324 -33,673 0.27% 634,679
2008-12-05 2008-12-03 4.557 193,997 -1,520 0.33% 884,072
2008-11-26 2008-11-24 3.176 195,517 +10,862 0.33% 620,999
2008-11-20 2008-11-18 3.222 184,655 -5,431 0.32% 594,999
2008-11-19 2008-11-17 3.360 190,086 +2,824 0.33% 638,749
2008-11-18 2008-11-14 3.498 187,262 -5,431 0.32% 655,120
2008-11-17 2008-11-13 3.406 192,693 +2,172 0.33% 656,380
2008-11-12 2008-11-10 3.867 190,521 -21,941 0.33% 736,681
2008-11-11 2008-11-07 3.913 212,462 +1,086 0.36% 831,300
2008-11-10 2008-11-06 4.051 211,376 +5,431 0.36% 856,241
2008-11-07 2008-11-05 4.603 205,945 -4,127 0.35% 948,001
2008-10-15 2008-10-13 3.130 210,072 +6,517 0.36% 657,559
2008-10-14 2008-10-10 2.854 203,555 -19,117 0.35% 580,940
2008-10-09 2008-10-06 3.867 222,672 -4,345 0.38% 860,998
2008-09-29 2008-09-25 4.695 227,017 -6,517 0.43% 1,065,899
2008-09-26 2008-09-24 4.879 233,534 -2,173 0.44% 1,139,498
2008-09-25 2008-09-23 4.879 235,707 -19,552 0.45% 1,150,101
2008-09-23 2008-09-19 4.879 255,259 -651 0.48% 1,245,502
2008-09-19 2008-09-17 4.879 255,910 -13,035 0.48% 1,248,678
2008-09-17 2008-09-12 6.537 268,945 -3,693 0.51% 1,757,961
2008-09-08 2008-09-04 8.838 272,638 +3,259 0.52% 2,409,601
2008-09-05 2008-09-03 9.022 269,379 +2,607 0.51% 2,430,397
2008-09-01 2008-08-28 9.667 266,772 +1,086 0.50% 2,578,796
2008-08-29 2008-08-27 10.403 265,686 -5,214 0.46% 2,763,978
2008-08-27 2008-08-25 8.378 270,900 -217 0.51% 2,269,540
2008-08-25 2008-08-20 9.851 271,117 -435 0.51% 2,670,718
2008-07-31 2008-07-29 11.784 271,552 -217 0.51% 3,200,003
2008-07-30 2008-07-28 11.692 271,769 +2,824 0.51% 3,177,540
2008-07-29 2008-07-25 12.429 268,945 -3,910 0.51% 3,342,602
2008-07-15 2008-07-11 11.140 272,855 -2,173 0.52% 3,039,518
2008-07-14 2008-07-10 10.587 275,028 +869 0.52% 2,911,804
2008-07-11 2008-07-09 10.495 274,159 +2,173 0.52% 2,877,364
2008-07-09 2008-07-07 10.863 271,986 -3,476 0.51% 2,954,718
2008-07-08 2008-07-04 11.140 275,462 -3,693 0.52% 3,068,559
2008-07-07 2008-07-03 9.851 279,155 +15,641 0.53% 2,749,898
2008-07-04 2008-07-02 11.968 263,514 -6,300 0.50% 3,153,802
2008-07-02 2008-06-27 13.625 269,814 -2,172 0.51% 3,676,323
2008-06-30 2008-06-26 14.270 271,986 +1,086 0.51% 3,881,197
2008-06-27 2008-06-25 13.165 270,900 -434 0.51% 3,566,420
2008-06-12 2008-06-10 15.190 271,334 -1,956 0.51% 4,121,693
2008-06-11 2008-06-06 16.203 273,290 -1,303 0.52% 4,428,166
2008-06-10 2008-06-05 16.571 274,593 -3,259 0.52% 4,550,398
2008-06-05 2008-06-03 17.032 277,852 +3,259 0.52% 4,732,305
2008-06-04 2008-06-02 17.216 274,593 +1,086 0.52% 4,727,358
2008-05-30 2008-05-28 17.124 273,507 +1,086 0.52% 4,683,482
2008-05-27 2008-05-23 17.308 272,421 -2,172 0.51% 4,715,045
2008-05-26 2008-05-22 17.124 274,593 +1,086 0.52% 4,702,078
2008-05-23 2008-05-21 17.492 273,507 +1,738 0.52% 4,784,202
2008-05-22 2008-05-20 18.229 271,769 +49,531 0.51% 4,953,961
2008-05-21 2008-05-19 18.689 222,238 -29,762 0.42% 4,153,381
2008-05-20 2008-05-16 18.965 252,000 +13,252 0.48% 4,779,200
2008-05-19 2008-05-15 19.241 238,748 +7,603 0.45% 4,593,815
2008-05-16 2008-05-14 18.873 231,145 +6,735 0.44% 4,362,403
2008-05-15 2008-05-13 18.781 224,410 -4,345 0.42% 4,214,634
2008-05-14 2008-05-09 18.873 228,755 +4,562 0.43% 4,317,297
2008-05-13 2008-05-08 19.149 224,193 +5,431 0.42% 4,293,118
2008-05-09 2008-05-07 18.965 218,762 -80,162 0.41% 4,148,839
2008-05-08 2008-05-06 20.898 298,924 +9,993 0.56% 6,247,037
2008-05-07 2008-05-05 17.400 288,931 +1,955 0.55% 5,027,399
2008-05-06 2008-05-02 17.860 286,976 -34,107 0.54% 5,125,482
2008-05-05 2008-04-30 17.860 321,083 +26,069 0.61% 5,734,644
2008-05-02 2008-04-29 17.768 295,014 -33,238 0.56% 5,241,884
2008-04-30 2008-04-28 16.756 328,252 +9,124 0.62% 5,500,045
2008-04-29 2008-04-25 19.794 319,128 +63,435 0.60% 6,316,708
2008-04-28 2008-04-24 12.797 255,693 +7,603 0.48% 3,272,059
2008-04-25 2008-04-23 12.889 248,090 +1,087 0.47% 3,197,604
2008-04-24 2008-04-22 13.349 247,003 +1,086 0.47% 3,297,294
2008-04-23 2008-04-21 13.073 245,917 +2,172 0.46% 3,214,877
2008-04-22 2008-04-18 13.349 243,745 +7,604 0.46% 3,253,802
2008-04-21 2008-04-17 13.902 236,141 -2,173 0.45% 3,282,735
2008-04-18 2008-04-16 13.902 238,314 -1,520 0.45% 3,312,943
2008-04-17 2008-04-15 14.546 239,834 +2,389 0.45% 3,488,633
2008-04-16 2008-04-14 15.006 237,445 -5,648 0.45% 3,563,183
2008-04-15 2008-04-11 14.454 243,093 +6,734 0.46% 3,513,659
2008-04-11 2008-04-09 16.111 236,359 +16,293 0.45% 3,808,006
2008-04-10 2008-04-08 16.940 220,066 +4,128 0.42% 3,727,848
2008-04-09 2008-04-07 17.124 215,938 -8,690 0.41% 3,697,681
2008-04-08 2008-04-03 16.756 224,628 -13,686 0.42% 3,763,767
2008-04-07 2008-04-02 17.216 238,314 -8,038 0.45% 4,102,784
2008-04-02 2008-03-31 17.676 246,352 +2,173 0.47% 4,354,565
2008-04-01 2008-03-28 16.940 244,179 +6,300 0.46% 4,136,315
2008-03-31 2008-03-27 16.848 237,879 +1,520 0.45% 4,007,695
2008-03-28 2008-03-26 18.689 236,359 +6,300 0.45% 4,417,287
2008-03-27 2008-03-25 19.149 230,059 -39,538 0.43% 4,405,447
2008-03-26 2008-03-20 18.413 269,597 +23,897 0.51% 4,964,008
2008-03-25 2008-03-19 17.952 245,700 +869 0.46% 4,410,900
2008-03-20 2008-03-18 18.505 244,831 -435 0.46% 4,530,539
2008-03-19 2008-03-17 17.216 245,266 +19,769 0.46% 4,222,468
2008-03-18 2008-03-14 20.070 225,497 -23,679 0.43% 4,525,689
2008-03-17 2008-03-13 21.267 249,176 -48,445 0.47% 5,299,143
2008-03-14 2008-03-12 22.648 297,621 +7,604 0.56% 6,740,407
2008-03-13 2008-03-11 23.752 290,017 +869 0.55% 6,888,594
2008-03-12 2008-03-10 19.610 289,148 +53,876 0.55% 5,670,055
2008-03-11 2008-03-07 20.254 235,272 +9,341 0.44% 4,765,192
2008-03-10 2008-03-06 22.832 225,931 -4,345 0.43% 5,158,399
2008-03-07 2008-03-05 24.397 230,276 +5,431 0.44% 5,618,003
2008-03-06 2008-03-04 26.790 224,845 +55,831 0.42% 6,023,705
2008-03-05 2008-03-03 25.410 169,014 +59,307 0.32% 4,294,565
2008-03-04 2008-02-29 29.644 109,707 +7,386 0.21% 3,252,203
2008-03-03 2008-02-28 35.813 102,321 -41,927 0.19% 3,664,391
2008-02-29 2008-02-27 29.644 144,248 +12,600 0.27% 4,276,152
2008-02-28 2008-02-26 20.898 131,648 -11,949 0.25% 2,751,234
2008-02-27 2008-02-25 21.911 143,597 -4,127 0.27% 3,146,370
2008-02-26 2008-02-22 21.083 147,724 -49,531 0.28% 3,114,397
2008-02-25 2008-02-21 19.149 197,255 +34,758 0.37% 3,777,277
2008-02-22 2008-02-20 17.676 162,497 +44,752 0.31% 2,872,328
2008-02-21 2008-02-19 13.073 117,745 +13,035 0.22% 1,539,282
2008-02-20 2008-02-18 13.441 104,710 +13,034 0.20% 1,407,435
2008-02-19 2008-02-15 13.533 91,676 +5,431 0.17% 1,240,682
2008-02-18 2008-02-14 12.797 86,245 -2,172 0.16% 1,103,662
2008-02-15 2008-02-13 13.257 88,417 +1,086 0.17% 1,172,157
2008-02-14 2008-02-12 13.441 87,331 +1,521 0.16% 1,173,840
2008-02-13 2008-02-11 13.533 85,810 +2,824 0.16% 1,161,295
2008-02-12 2008-02-06 14.270 82,986 +3,258 0.16% 1,184,197
2008-02-11 2008-02-04 14.270 79,728 -1,086 0.15% 1,137,706
2008-02-05 2008-02-01 12.705 80,814 +2,390 0.15% 1,026,723
2008-02-04 2008-01-31 12.152 78,424 +1,086 0.15% 953,038
2008-02-01 2008-01-30 13.257 77,338 +869 0.15% 1,025,281
2008-01-31 2008-01-29 14.454 76,469 -2,824 0.14% 1,105,280
2008-01-30 2008-01-28 16.387 79,293 -1,086 0.15% 1,299,398
2008-01-29 2008-01-25 12.613 80,379 +4,345 0.15% 1,013,796
2008-01-28 2008-01-24 12.613 76,034 -2,173 0.14% 958,994
2008-01-22 2008-01-18 17.400 78,207 +2,173 0.15% 1,360,802
2008-01-18 2008-01-16 17.584 76,034 +2,172 0.14% 1,336,992
2008-01-16 2008-01-14 23.752 73,862 +23,896 0.14% 1,754,398
2008-01-15 2008-01-11 23.200 49,966 +6,518 0.09% 1,159,211
2008-01-14 2008-01-10 19.057 43,448 -8,690 0.08% 827,995
2008-01-11 2008-01-09 18.781 52,138 +8,472 0.10% 979,201
2008-01-10 2008-01-08 20.438 43,666 +652 0.08% 892,450
2008-01-09 2008-01-07 23.937 43,014 -16,293 0.08% 1,029,605
2008-01-08 2008-01-04 28.724 59,307 -217 0.11% 1,703,523
2008-01-07 2008-01-03 32.222 59,524 +1,086 0.11% 1,917,996
2008-01-03 2007-12-31 37.010 58,438 +17,162 0.11% 2,162,763
2007-12-28 2007-12-24 37.930 41,276 -3,693 0.08% 1,565,605
2007-12-27 2007-12-20 40.508 44,969 +435 0.08% 1,821,601
2007-12-19 2007-12-17 39.863 44,534 -2,390 0.08% 1,775,281
2007-12-14 2007-12-12 44.190 46,924 -3,259 0.09% 2,073,594
2007-12-11 2007-12-07 45.111 50,183 -1,303 0.09% 2,263,811
2007-12-07 2007-12-05 46.676 51,486 +2,172 0.10% 2,403,170
2007-12-06 2007-12-04 46.492 49,314 -869 0.09% 2,292,710
2007-12-05 2007-12-03 48.517 50,183 +23,897 0.09% 2,434,752
2007-12-04 2007-11-30 48.333 26,286 +2,389 0.05% 1,270,490
2007-12-03 2007-11-29 44.651 23,897 +435 0.04% 1,067,020
2007-11-30 2007-11-28 38.575 23,462 +217 0.04% 905,037
2007-11-28 2007-11-26 51.463 23,245 -652 0.04% 1,196,269
2007-11-26 2007-11-22 53.397 23,897 +3,259 0.04% 1,276,024
2007-11-23 2007-11-21 50.359 20,638 -652 0.04% 1,039,303
2007-11-22 2007-11-20 53.029 21,290 -1,955 0.04% 1,128,978
2007-11-21 2007-11-19 58.000 23,245 -434 0.04% 1,348,210
2007-11-19 2007-11-15 65.181 23,679 +2,172 0.04% 1,543,420
2007-11-14 2007-11-12 64.444 21,507 -434 0.04% 1,386,007
2007-11-13 2007-11-09 68.863 21,941 +651 0.04% 1,510,934
2007-11-12 2007-11-08 68.495 21,290 -434 0.04% 1,458,264
2007-10-31 2007-10-29 78.070 21,724 -652 0.04% 1,695,989
2007-10-30 2007-10-26 79.635 22,376 -434 0.04% 1,781,911
2007-10-29 2007-10-25 75.492 22,810 +1,086 0.04% 1,721,974
2007-10-26 2007-10-24 70.889 21,724 +3,910 0.04% 1,539,990
2007-10-25 2007-10-23 70.889 17,814 +1,086 0.03% 1,262,815
2007-10-24 2007-10-22 73.467 16,728 -217 0.03% 1,228,950
2007-10-23 2007-10-18 77.241 16,945 +2,390 0.03% 1,308,853
2007-10-22 2007-10-17 80.187 14,555 +869 0.03% 1,167,126
2007-10-16 2007-10-12 82.765 13,686 +217 0.03% 1,132,723
2007-10-15 2007-10-11 87.552 13,469 +217 0.03% 1,179,243
2007-10-12 2007-10-10 85.159 13,252 -2,389 0.02% 1,128,523
2007-10-10 2007-10-08 74.940 15,641 -5,649 0.03% 1,172,132
2007-10-09 2007-10-05 76.321 21,290 +1,738 0.04% 1,624,866
2007-10-05 2007-10-03 71.717 19,552 +4,997 0.04% 1,402,220
2007-10-04 2007-10-02 72.730 14,555 +217 0.03% 1,058,587
2007-10-03 2007-09-28 75.492 14,338 +435 0.03% 1,082,405
2007-10-02 2007-09-27 79.175 13,903 +651 0.03% 1,100,765
2007-09-27 2007-09-24 84.698 13,252 -217 0.02% 1,122,423
2007-09-21 2007-09-19 95.194 13,469 -217 0.03% 1,282,163
2007-09-20 2007-09-18 95.194 13,686 -217 0.03% 1,302,820
2007-09-19 2007-09-17 96.667 13,903 -218 0.03% 1,343,957
2007-09-18 2007-09-14 101.454 14,121 -217 0.03% 1,432,631
2007-09-14 2007-09-12 95.746 14,338 +435 0.03% 1,372,807
2007-09-13 2007-09-11 95.378 13,903 -9,559 0.03% 1,326,037
2007-09-12 2007-09-10 83.870 23,462 -869 0.04% 1,967,754
2007-09-11 2007-09-07 80.648 24,331 -5,648 0.05% 1,962,237
2007-09-10 2007-09-06 80.556 29,979 +14,120 0.06% 2,414,975
2007-09-07 2007-09-05 76.781 15,859 +1,521 0.03% 1,217,669
2007-09-06 2007-09-04 87.000 14,338 +435 0.03% 1,247,406
2007-09-05 2007-09-03 89.394 13,903 -218 0.03% 1,242,840
2007-09-03 2007-08-30 88.289 14,121 -869 0.03% 1,246,727
2007-08-31 2007-08-29 90.498 14,990 -10,862 0.03% 1,356,571
2007-08-30 2007-08-28 95.930 25,852 +869 0.05% 2,479,986
2007-08-29 2007-08-27 97.771 24,983 +1,086 0.05% 2,442,624
2007-08-27 2007-08-23 98.876 23,897 +869 0.04% 2,362,844
2007-08-24 2007-08-22 99.060 23,028 -1,086 0.04% 2,281,161
2007-08-23 2007-08-21 97.403 24,114 -869 0.05% 2,348,780
2007-08-22 2007-08-20 98.140 24,983 +1,738 0.05% 2,451,824
2007-08-21 2007-08-17 100.533 23,245 +435 0.04% 2,336,897
2007-08-17 2007-08-15 103.295 22,810 -218 0.04% 2,356,164
2007-08-16 2007-08-14 108.267 23,028 -10,644 0.04% 2,493,165
2007-08-14 2007-08-10 119.683 33,672 +10,644 0.06% 4,029,950
2007-08-13 2007-08-09 121.524 23,028 -1,303 0.04% 2,798,450
2007-08-10 2007-08-08 115.448 24,331 +434 0.05% 2,808,956
2007-08-09 2007-08-07 106.794 23,897 +1,087 0.04% 2,552,048
2007-08-08 2007-08-06 113.238 22,810 -39,973 0.04% 2,582,961
2007-08-07 2007-08-03 127.784 62,783 -19,334 0.12% 8,022,671
2007-08-06 2007-08-02 128.705 82,117 +13,686 0.15% 10,568,849
2007-08-03 2007-08-01 142.698 68,431 +217 0.13% 9,764,995
2007-08-02 2007-07-31 143.619 68,214 +435 0.13% 9,796,830
2007-08-01 2007-07-30 141.962 67,779 -435 0.13% 9,622,036
2007-07-31 2007-07-27 146.933 68,214 -434 0.13% 10,022,910
2007-07-30 2007-07-26 146.565 68,648 -4,345 0.19% 10,061,400
2007-07-27 2007-07-25 148.590 72,993 -869 0.20% 10,846,065
2007-07-26 2007-07-24 149.143 73,862 +13,686 0.20% 11,015,990
2007-07-25 2007-07-23 151.905 60,176 +12,817 0.17% 9,141,021
2007-07-20 2007-07-18 144.540 47,359 +23,028 0.13% 6,845,255
2007-07-19 2007-07-17 150.984 24,331 +217 0.07% 3,673,595
2007-07-17 2007-07-13 162.584 24,114 -3,693 0.07% 3,920,554
2007-07-16 2007-07-12 156.508 27,807 -2,172 0.08% 4,352,016
2007-07-13 2007-07-11 150.063 29,979 -218 0.08% 4,498,753
2007-07-11 2007-07-09 152.825 30,197 +8,256 0.08% 4,614,869
2007-07-10 2007-07-06 147.302 21,941 -1,521 0.06% 3,231,944
2007-07-09 2007-07-05 141.410 23,462 -435 0.06% 3,317,750
2007-07-06 2007-07-04 150.063 23,897 -11,731 0.07% 3,586,067
2007-07-04 2007-06-29 153.746 35,628 -217 0.10% 5,477,664
2007-07-03 2007-06-28 156.508 35,845 +1,521 0.10% 5,610,027
2007-06-29 2007-06-27 156.508 34,324 +652 0.09% 5,371,978
2007-06-28 2007-06-26 172.711 33,672 +651 0.09% 5,815,529
2007-06-27 2007-06-25 178.971 33,021 -651 0.09% 5,909,816
2007-06-26 2007-06-22 169.397 33,672 0.09% 5,703,930

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top