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: SHANGHAI COMMERCIAL BANK 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 -1,389,100
2022-04-22 2022-04-20 0.033 1,389,100 +1,000 0.33% 45,840
2021-07-15 2021-07-13 0.033 1,388,100 +237,600 0.33% 45,807
2021-03-10 2021-03-08 0.043 1,150,500 -89,100 0.27% 49,471
2021-03-01 2021-02-25 0.075 1,239,600 -25,200 0.29% 92,970
2021-02-24 2021-02-22 0.080 1,264,800 -162,000 0.30% 101,184
2021-01-04 2020-12-29 0.049 1,426,800 +144,000 0.34% 69,913
2020-10-21 2020-10-19 0.054 1,282,800 +25,200 0.30% 69,271
2020-09-30 2020-09-28 0.054 1,257,600 +90,000 0.30% 67,910
2020-09-29 2020-09-25 0.056 1,167,600 -180,000 0.28% 65,386
2020-09-22 2020-09-18 0.068 1,347,600 +90,000 0.32% 91,637
2020-09-21 2020-09-17 0.074 1,257,600 +183,600 0.30% 93,062
2020-09-14 2020-09-10 0.130 1,074,000 +190,700 0.25% 139,620
2020-09-04 2020-09-02 0.099 883,300 -400 0.31% 87,447
2020-08-27 2020-08-25 0.120 883,700 -18,000 0.31% 106,044
2020-08-18 2020-08-14 0.132 901,700 -19,800 0.32% 119,024
2020-08-10 2020-08-06 0.131 921,500 -200 0.33% 120,716
2020-06-22 2020-06-18 0.114 921,700 -800 0.33% 105,121
2020-06-19 2020-06-17 0.114 922,500 +73,214 0.33% 105,213
2020-06-12 2020-06-10 0.112 849,286 -49,714 0.33% 95,018
2020-04-29 2020-04-27 0.089 899,000 +92,800 0.35% 80,073
2020-04-20 2020-04-16 0.113 806,200 -114,343 0.31% 91,073
2020-04-16 2020-04-14 0.117 920,543 -51,371 0.36% 107,989
2020-04-07 2020-04-03 0.146 971,914 +165,714 0.38% 141,464
2020-02-14 2020-02-12 0.175 806,200 -552 0.31% 140,988
2019-12-03 2019-11-29 0.293 806,752 -18,229 0.31% 236,601
2019-12-02 2019-11-28 0.293 824,981 +18,229 0.32% 241,947
2019-10-24 2019-10-22 0.358 806,752 -921 0.31% 289,179
2019-10-23 2019-10-21 0.358 807,673 -8,286 0.31% 289,509
2019-09-27 2019-09-25 0.402 815,959 +54,686 0.32% 327,931
2019-09-20 2019-09-18 0.424 761,273 +27,251 0.29% 322,491
2019-09-12 2019-09-10 0.462 734,022 -419,257 0.28% 338,852
2019-09-09 2019-09-05 0.472 1,153,279 -132,572 0.45% 544,924
2019-09-06 2019-09-04 0.483 1,285,851 -232,000 0.50% 621,532
2019-09-05 2019-09-03 0.456 1,517,851 -724,171 0.59% 692,454
2019-09-03 2019-08-30 0.429 2,242,022 +16,571 0.87% 961,943
2019-08-27 2019-08-23 0.472 2,225,451 -18,228 0.86% 1,051,526
2019-08-26 2019-08-22 0.483 2,243,679 +18,228 0.87% 1,084,509
2019-08-23 2019-08-21 0.467 2,225,451 +949,543 0.86% 1,039,439
2019-08-22 2019-08-20 0.472 1,275,908 -14,914 0.49% 602,867
2019-08-20 2019-08-16 0.505 1,290,822 +14,914 0.60% 651,976
2019-08-15 2019-08-13 0.451 1,275,908 +132,571 0.59% 575,149
2019-08-05 2019-08-01 0.251 1,143,337 +99,429 0.53% 286,879
2019-03-22 2019-03-20 0.494 1,043,908 -184 0.48% 515,925
2019-03-18 2019-03-14 0.489 1,044,092 -3,683 0.55% 510,345
2019-03-07 2019-03-05 0.505 1,047,775 +314,858 0.55% 529,217
2019-02-26 2019-02-22 0.402 732,917 -49,715 0.39% 294,557
2019-01-28 2019-01-24 0.424 782,632 -4,971 0.41% 331,539
2019-01-17 2019-01-15 0.462 787,603 -553 0.41% 363,587
2019-01-15 2019-01-11 0.467 788,156 +74,572 0.41% 368,123
2019-01-11 2019-01-09 0.472 713,584 -13,257 0.37% 337,168
2019-01-07 2019-01-03 0.434 726,841 +33,143 0.38% 315,800
2019-01-03 2018-12-31 0.413 693,698 -14,915 0.36% 286,330
2018-11-28 2018-11-26 0.793 708,613 -920 0.37% 561,881
2018-11-26 2018-11-22 0.793 709,533 +16,571 0.37% 562,611
2018-11-09 2018-11-07 0.934 692,962 -28,171 0.36% 647,322
2018-09-27 2018-09-24 1.021 721,133 +8,285 0.38% 736,302
2018-09-24 2018-09-20 1.249 712,848 -3,314 0.37% 890,445
2018-09-21 2018-09-19 1.173 716,162 -1,105 0.38% 840,132
2018-08-28 2018-08-24 1.086 717,267 +16,572 0.38% 779,100
2018-08-02 2018-07-31 1.249 700,695 -24,857 0.37% 875,265
2018-08-01 2018-07-30 1.293 725,552 -18,229 0.38% 937,839
2018-07-31 2018-07-27 1.195 743,781 +4,971 0.39% 888,690
2018-07-24 2018-07-20 0.869 738,810 -24,857 0.39% 642,000
2018-07-23 2018-07-19 0.858 763,667 +24,857 0.40% 655,305
2018-06-14 2018-06-12 2.140 738,810 -736 0.39% 1,580,926
2018-05-21 2018-05-17 2.096 739,546 -1,841 0.39% 1,550,369
2018-05-03 2018-04-30 2.314 741,387 -3,315 0.39% 1,715,288
2018-04-18 2018-04-16 2.379 744,702 -920 0.39% 1,771,492
2018-04-17 2018-04-13 2.509 745,622 -4,972 0.39% 1,870,868
2018-04-12 2018-04-10 2.553 750,594 -11,600 0.39% 1,915,956
2018-04-04 2018-03-29 2.618 762,194 -6,628 0.40% 1,995,240
2018-04-03 2018-03-28 2.553 768,822 +165,714 0.40% 1,962,484
2018-03-27 2018-03-23 2.639 603,108 -8,286 0.32% 1,591,893
2018-03-26 2018-03-22 2.639 611,394 -1,657 0.32% 1,613,764
2018-03-21 2018-03-19 2.770 613,051 -21,543 0.32% 1,698,046
2018-03-19 2018-03-15 2.824 634,594 -48,057 0.33% 1,792,181
2018-03-13 2018-03-09 2.976 682,651 -368 0.36% 2,031,711
2018-03-08 2018-03-06 2.965 683,019 +8,286 0.36% 2,025,387
2018-03-02 2018-02-28 3.204 674,733 +8,285 0.35% 2,162,054
2018-03-01 2018-02-27 3.259 666,448 +8,286 0.35% 2,171,701
2018-02-12 2018-02-08 3.628 658,162 -13,809 0.35% 2,387,766
2018-02-08 2018-02-06 3.976 671,971 +33,142 0.35% 2,671,432
2018-02-06 2018-02-02 4.269 638,829 +33,143 0.34% 2,727,029
2018-02-05 2018-02-01 4.269 605,686 -3,314 0.32% 2,585,548
2018-02-02 2018-01-31 4.269 609,000 -54,410 0.32% 2,599,695
2018-02-01 2018-01-30 4.236 663,410 +44,743 0.35% 2,810,342
2018-01-31 2018-01-29 4.323 618,667 -82,857 0.32% 2,674,561
2018-01-30 2018-01-26 4.117 701,524 -38,943 0.37% 2,887,981
2018-01-25 2018-01-23 4.041 740,467 +11,969 0.39% 2,991,997
2018-01-24 2018-01-22 3.747 728,498 +31,669 0.38% 2,729,983
2018-01-23 2018-01-19 3.878 696,829 -65,365 0.37% 2,702,135
2018-01-22 2018-01-18 3.204 762,194 -39,771 0.40% 2,442,306
2018-01-18 2018-01-16 2.303 801,965 -11,232 0.42% 1,846,732
2018-01-17 2018-01-15 2.379 813,197 +28,172 0.43% 1,934,427
2018-01-16 2018-01-12 2.335 785,025 -141,410 0.41% 1,833,304
2018-01-15 2018-01-11 2.639 926,435 +194,438 0.49% 2,445,309
2018-01-12 2018-01-10 2.042 731,997 -48,517 0.38% 1,494,788
2018-01-11 2018-01-09 1.466 780,514 -34,248 0.41% 1,144,530
2018-01-09 2018-01-05 1.141 814,762 -23,200 0.43% 929,250
2018-01-08 2018-01-04 1.086 837,962 -28,171 0.44% 910,200
2018-01-03 2017-12-29 0.956 866,133 -1,657 0.45% 827,904
2017-12-15 2017-12-13 0.967 867,790 -1,842 0.46% 838,914
2017-11-07 2017-11-03 0.923 869,632 +143,435 0.55% 802,910
2017-10-25 2017-10-23 0.978 726,197 -33,143 0.46% 709,920
2017-10-20 2017-10-18 0.978 759,340 +28,172 0.48% 742,320
2017-10-12 2017-10-10 1.043 731,168 -184 0.46% 762,432
2017-09-18 2017-09-14 1.086 731,352 -9,207 0.46% 794,400
2017-09-07 2017-09-05 1.108 740,559 -1,841 0.47% 820,488
2017-08-04 2017-08-02 1.162 742,400 -8,286 0.47% 862,848
2017-07-28 2017-07-26 0.999 750,686 +33,143 0.47% 750,168
2017-07-20 2017-07-18 1.043 717,543 -920 0.45% 748,224
2017-07-19 2017-07-17 1.021 718,463 +139,200 0.45% 733,575
2017-06-27 2017-06-23 0.875 579,263 -104,178 0.37% 506,625
2017-06-26 2017-06-22 0.902 683,441 +57,134 0.55% 616,616
2017-06-14 2017-06-12 0.957 626,307 -16,293 0.50% 599,664
2017-05-25 2017-05-23 0.902 642,600 -21,724 0.51% 579,768
2017-05-24 2017-05-22 0.921 664,324 -19,552 0.53% 611,600
2017-05-18 2017-05-16 0.930 683,876 -31,065 0.55% 635,896
2017-05-16 2017-05-12 0.902 714,941 -1,087 0.57% 645,036
2017-05-12 2017-05-10 0.921 716,028 -4,779 0.57% 659,200
2017-05-11 2017-05-09 0.911 720,807 +38,017 0.58% 656,964
2017-05-10 2017-05-08 0.921 682,790 +15,207 0.55% 628,600
2017-05-08 2017-05-04 0.856 667,583 +4,128 0.54% 571,578
2017-05-05 2017-05-02 0.893 663,455 -217 0.53% 592,476
2017-04-25 2017-04-21 0.902 663,672 -21,725 0.53% 598,780
2017-04-24 2017-04-20 0.893 685,397 -2,172 0.55% 612,070
2017-04-19 2017-04-13 0.939 687,569 -57,569 0.55% 645,660
2017-04-18 2017-04-12 0.948 745,138 +16,293 0.60% 706,580
2017-04-13 2017-04-11 1.013 728,845 +80,379 0.58% 738,100
2017-04-11 2017-04-07 1.372 648,466 -5,431 0.52% 889,531
2017-03-15 2017-03-13 1.556 653,897 -651 0.52% 1,017,381
2017-03-14 2017-03-10 1.473 654,548 +6,300 0.52% 964,160
2017-03-09 2017-03-07 1.574 648,248 +6,300 0.52% 1,020,528
2017-03-08 2017-03-06 1.593 641,948 +10,862 0.51% 1,022,430
2017-03-07 2017-03-03 1.630 631,086 -9,776 0.51% 1,028,370
2017-02-27 2017-02-23 1.832 640,862 -32,586 0.51% 1,174,100
2017-02-22 2017-02-20 1.850 673,448 -17,597 0.54% 1,246,199
2017-02-20 2017-02-16 1.602 691,045 +16,293 0.55% 1,106,988
2017-02-16 2017-02-14 1.574 674,752 +1,086 0.54% 1,062,252
2017-02-15 2017-02-13 1.611 673,666 -34,106 0.54% 1,085,351
2017-02-14 2017-02-10 1.639 707,772 +3,258 0.57% 1,159,847
2017-01-20 2017-01-18 1.777 704,514 +6,300 0.56% 1,251,798
2017-01-06 2017-01-04 1.924 698,214 +4,345 0.56% 1,343,452
2017-01-05 2017-01-03 2.117 693,869 +6,517 0.56% 1,469,240
2017-01-04 2016-12-30 2.163 687,352 -12,382 0.55% 1,487,081
2017-01-03 2016-12-29 1.989 699,734 +7,168 0.56% 1,391,471
2016-12-30 2016-12-28 1.933 692,566 +6,735 0.56% 1,338,961
2016-12-28 2016-12-22 2.081 685,831 -8,255 0.55% 1,426,964
2016-12-08 2016-12-06 2.035 694,086 +6,083 0.56% 1,412,190
2016-12-01 2016-11-29 2.302 688,003 -9,776 0.55% 1,583,499
2016-11-30 2016-11-28 2.090 697,779 -32,587 0.56% 1,458,247
2016-11-24 2016-11-22 2.127 730,366 +42,363 0.59% 1,553,245
2016-11-23 2016-11-21 2.081 688,003 -5,431 0.55% 1,431,483
2016-11-21 2016-11-17 2.108 693,434 +5,431 0.56% 1,461,935
2016-11-10 2016-11-08 2.154 688,003 +5,431 0.55% 1,482,155
2016-11-02 2016-10-31 2.108 682,572 +8,689 0.55% 1,439,035
2016-11-01 2016-10-28 2.200 673,883 +10,862 0.54% 1,482,757
2016-10-27 2016-10-25 2.256 663,021 -124,262 0.53% 1,495,481
2016-10-25 2016-10-20 2.394 787,283 +33,238 0.73% 1,884,481
2016-10-20 2016-10-18 2.486 754,045 +3,259 0.70% 1,874,340
2016-10-17 2016-10-13 2.237 750,786 +21,724 0.69% 1,679,616
2016-10-12 2016-10-07 2.302 729,062 +3,259 0.67% 1,678,000
2016-10-11 2016-10-06 2.578 725,803 +3,258 0.67% 1,870,959
2016-10-07 2016-10-05 2.716 722,545 +29,545 0.67% 1,962,340
2016-10-06 2016-10-04 3.176 693,000 -2,172 0.64% 2,201,100
2016-09-29 2016-09-27 3.268 695,172 +6,951 0.64% 2,271,999
2016-09-28 2016-09-26 3.452 688,221 +4,345 0.63% 2,376,001
2016-09-27 2016-09-23 3.637 683,876 +4,345 0.63% 2,486,921
2016-09-26 2016-09-22 3.498 679,531 +7,386 0.63% 2,377,280
2016-09-22 2016-09-20 3.544 672,145 -4,345 0.62% 2,382,381
2016-09-13 2016-09-09 3.867 676,490 +6,518 0.62% 2,615,761
2016-09-06 2016-09-02 4.051 669,972 +3,258 0.62% 2,713,918
2016-08-30 2016-08-26 3.913 666,714 +2,173 0.61% 2,608,651
2016-08-17 2016-08-15 4.327 664,541 -5,431 0.61% 2,875,458
2016-08-16 2016-08-12 4.511 669,972 -2,173 0.62% 3,022,318
2016-08-12 2016-08-10 4.419 672,145 +11,514 0.62% 2,970,241
2016-08-09 2016-08-05 4.879 660,631 -5,431 0.61% 3,223,460
2016-08-01 2016-07-28 4.787 666,062 +2,172 0.61% 3,188,640
2016-07-28 2016-07-26 4.557 663,890 +435 0.61% 3,025,442
2016-07-26 2016-07-22 4.695 663,455 -2,173 0.61% 3,115,079
2016-07-20 2016-07-18 4.971 665,628 +5,431 0.61% 3,309,122
2016-07-04 2016-06-29 5.340 660,197 -6,517 0.61% 3,525,242
2016-06-22 2016-06-20 5.156 666,714 -2,172 0.62% 3,437,281
2016-06-21 2016-06-17 5.063 668,886 +2,389 0.62% 3,386,899
2016-06-17 2016-06-15 5.063 666,497 +2,173 0.62% 3,374,802
2016-06-10 2016-06-07 5.524 664,324 -3,259 0.62% 3,669,599
2016-06-06 2016-06-02 5.063 667,583 +3,259 0.62% 3,380,301
2016-06-01 2016-05-30 5.432 664,324 +5,431 0.62% 3,608,439
2016-05-31 2016-05-27 5.340 658,893 +3,476 0.62% 3,518,279
2016-05-18 2016-05-16 5.800 655,417 -2,824 0.61% 3,801,419
2016-05-11 2016-05-09 5.524 658,241 +5,431 0.61% 3,635,998
2016-05-03 2016-04-28 6.444 652,810 +8,472 0.61% 4,206,998
2016-04-29 2016-04-27 6.905 644,338 -49,531 0.60% 4,449,000
2016-04-28 2016-04-26 5.984 693,869 -58,655 0.65% 4,152,200
2016-04-27 2016-04-25 5.892 752,524 -21,507 0.71% 4,433,919
2016-04-26 2016-04-22 5.800 774,031 -2,172 0.73% 4,489,380
2016-04-20 2016-04-18 6.076 776,203 +1,086 0.73% 4,716,357
2016-04-12 2016-04-08 5.432 775,117 -3,693 0.73% 4,210,239
2016-04-07 2016-04-05 5.708 778,810 +2,389 0.73% 4,445,398
2016-04-01 2016-03-30 5.892 776,421 -5,431 0.73% 4,574,722
2016-03-23 2016-03-21 5.616 781,852 -2,172 0.73% 4,390,782
2016-03-22 2016-03-18 5.616 784,024 +5,431 0.73% 4,402,979
2016-03-21 2016-03-17 5.616 778,593 -3,041 0.73% 4,372,479
2016-03-17 2016-03-15 5.892 781,634 +2,172 0.73% 4,605,437
2016-03-16 2016-03-14 5.892 779,462 -27,155 0.73% 4,592,640
2016-03-15 2016-03-11 5.524 806,617 +2,824 0.76% 4,455,599
2016-03-11 2016-03-09 5.616 803,793 -72,341 0.75% 4,513,999
2016-03-10 2016-03-08 5.616 876,134 +2,172 0.82% 4,920,257
2016-03-09 2016-03-07 5.340 873,962 +21,724 0.82% 4,666,680
2016-03-08 2016-03-04 5.616 852,238 -76,034 0.80% 4,786,060
2016-03-07 2016-03-03 6.076 928,272 +9,124 0.87% 5,640,357
2016-03-02 2016-02-29 6.260 919,148 +5,431 0.86% 5,754,158
2016-03-01 2016-02-26 7.733 913,717 +9,341 0.86% 7,066,078
2016-02-25 2016-02-23 7.549 904,376 -8,255 0.85% 6,827,321
2016-02-24 2016-02-22 6.813 912,631 +4,345 0.86% 6,217,480
2016-02-23 2016-02-19 6.168 908,286 +6,517 0.85% 5,602,539
2016-02-19 2016-02-17 6.168 901,769 +6,517 0.84% 5,562,340
2016-02-12 2016-02-05 5.984 895,252 -6,517 0.84% 5,357,302
2016-01-29 2016-01-27 5.616 901,769 -2,172 0.84% 5,064,220
2016-01-28 2016-01-26 5.616 903,941 +2,172 0.85% 5,076,418
2016-01-27 2016-01-25 5.984 901,769 -10,862 0.84% 5,396,300
2016-01-22 2016-01-20 6.352 912,631 -6,300 0.86% 5,797,380
2016-01-20 2016-01-18 5.892 918,931 +1,086 0.86% 5,414,400
2016-01-19 2016-01-15 6.076 917,845 +4,779 0.86% 5,577,001
2016-01-18 2016-01-14 6.352 913,066 +1,304 0.86% 5,800,143
2016-01-15 2016-01-13 6.352 911,762 +3,259 0.85% 5,791,860
2016-01-13 2016-01-11 6.629 908,503 +3,041 0.85% 6,022,077
2016-01-12 2016-01-08 7.089 905,462 +434 0.85% 6,418,720
2016-01-11 2016-01-07 6.352 905,028 +435 0.85% 5,749,083
2016-01-08 2016-01-06 6.629 904,593 +4,996 0.85% 5,996,159
2016-01-07 2016-01-05 7.181 899,597 -2,606 0.84% 6,459,963
2015-12-29 2015-12-24 6.721 902,203 +1,303 0.85% 6,063,377
2015-12-23 2015-12-21 6.629 900,900 -18,900 0.85% 5,971,680
2015-12-22 2015-12-18 6.813 919,800 +22,159 0.87% 6,266,320
2015-12-21 2015-12-17 6.721 897,641 +1,086 0.85% 6,032,717
2015-12-18 2015-12-16 6.444 896,555 +22,376 0.85% 5,777,799
2015-12-17 2015-12-15 8.102 874,179 -6,518 0.83% 7,082,237
2015-12-16 2015-12-14 8.286 880,697 -4,127 0.87% 7,297,204
2015-12-14 2015-12-10 9.114 884,824 -10,862 0.88% 8,064,539
2015-12-09 2015-12-07 9.114 895,686 -21,290 0.89% 8,163,538
2015-12-08 2015-12-04 8.930 916,976 +2,173 0.91% 8,188,741
2015-12-07 2015-12-03 9.022 914,803 +8,472 0.91% 8,253,556
2015-12-04 2015-12-02 8.746 906,331 -3,259 0.90% 7,926,800
2015-12-03 2015-12-01 8.838 909,590 +5,431 0.90% 8,039,043
2015-11-27 2015-11-25 7.549 904,159 -15,207 0.89% 6,825,683
2015-11-26 2015-11-24 8.010 919,366 -1,737 0.91% 7,363,684
2015-11-24 2015-11-20 8.470 921,103 -2,390 0.91% 7,801,596
2015-11-19 2015-11-17 7.641 923,493 +2,172 1.05% 7,056,659
2015-11-17 2015-11-13 7.273 921,321 -7,603 1.05% 6,700,782
2015-11-16 2015-11-12 6.813 928,924 -26,286 1.06% 6,328,479
2015-11-13 2015-11-11 5.063 955,210 -5,431 1.09% 4,836,698
2015-11-09 2015-11-05 4.787 960,641 +10,862 1.09% 4,598,878
2015-11-05 2015-11-03 5.063 949,779 +13,034 1.08% 4,809,198
2015-11-03 2015-10-30 5.248 936,745 +3,259 1.06% 4,915,681
2015-10-26 2015-10-22 6.076 933,486 +5,431 1.06% 5,672,039
2015-10-20 2015-10-16 5.984 928,055 -1,086 1.05% 5,553,599
2015-10-19 2015-10-15 5.984 929,141 +5,431 1.06% 5,560,098
2015-10-16 2015-10-14 5.984 923,710 -1,304 1.05% 5,527,598
2015-10-15 2015-10-13 5.708 925,014 +8,473 1.05% 5,279,921
2015-10-12 2015-10-08 6.076 916,541 +1,303 1.04% 5,569,078
2015-10-07 2015-10-05 6.260 915,238 -12,600 1.04% 5,729,680
2015-10-06 2015-10-02 6.260 927,838 +16,293 1.05% 5,808,560
2015-09-24 2015-09-22 6.168 911,545 -22,810 1.04% 5,622,641
2015-09-23 2015-09-21 6.444 934,355 +21,724 1.06% 6,021,399
2015-09-21 2015-09-17 6.444 912,631 +1,086 1.04% 5,881,400
2015-09-11 2015-09-09 7.641 911,545 +7,821 1.04% 6,965,361
2015-09-10 2015-09-08 7.733 903,724 -7,604 1.03% 6,988,799
2015-09-07 2015-09-02 6.997 911,328 -2,606 1.04% 6,376,403
2015-08-31 2015-08-27 7.917 913,934 +4,996 1.04% 7,236,036
2015-08-27 2015-08-25 7.273 908,938 -3,259 1.03% 6,610,721
2015-08-21 2015-08-19 8.654 912,197 +3,042 1.04% 7,894,124
2015-08-18 2015-08-14 9.483 909,155 +6,517 1.03% 8,621,098
2015-08-17 2015-08-13 9.575 902,638 +3,259 1.03% 8,642,401
2015-08-14 2015-08-12 9.667 899,379 +6,517 1.02% 8,693,997
2015-08-05 2015-08-03 9.667 892,862 +10,862 1.01% 8,630,999
2015-08-04 2015-07-31 10.035 882,000 +3,259 1.00% 8,850,800
2015-08-03 2015-07-30 10.127 878,741 +14,989 1.00% 8,898,996
2015-07-30 2015-07-28 9.759 863,752 +21,724 0.98% 8,429,123
2015-07-29 2015-07-27 9.943 842,028 -8,906 0.96% 8,372,164
2015-07-28 2015-07-24 10.956 850,934 -5,214 0.97% 9,322,455
2015-07-24 2015-07-22 10.863 856,148 +434 0.97% 9,300,757
2015-07-23 2015-07-21 11.416 855,714 -434 0.97% 9,768,722
2015-07-22 2015-07-20 11.876 856,148 -4,997 0.97% 10,167,777
2015-07-21 2015-07-17 10.127 861,145 +1,955 0.98% 8,720,802
2015-07-17 2015-07-15 9.667 859,190 -1,738 0.98% 8,305,503
2015-07-16 2015-07-14 9.667 860,928 +3,259 0.98% 8,322,304
2015-07-14 2015-07-10 9.206 857,669 +2,390 0.97% 7,896,000
2015-07-13 2015-07-09 9.206 855,279 -2,824 0.97% 7,873,997
2015-07-10 2015-07-08 6.813 858,103 -10,428 0.97% 5,845,997
2015-07-09 2015-07-07 8.470 868,531 -4,997 0.99% 7,356,320
2015-07-08 2015-07-06 9.206 873,528 +4,345 0.99% 8,042,004
2015-07-07 2015-07-03 10.127 869,183 +55,397 0.99% 8,802,202
2015-07-06 2015-07-02 10.679 813,786 +12,600 0.92% 8,690,718
2015-07-03 2015-06-30 11.140 801,186 +6,517 0.91% 8,924,958
2015-07-02 2015-06-29 11.508 794,669 -6,517 0.90% 9,145,000
2015-06-30 2015-06-26 12.244 801,186 +87,548 0.91% 9,810,077
2015-05-22 2015-05-20 12.521 713,638 +56,048 0.97% 8,935,201
2015-05-21 2015-05-19 11.600 657,590 +157,935 0.90% 7,628,044
2015-05-20 2015-05-18 10.771 499,655 +179,224 0.68% 5,381,998
2015-05-19 2015-05-15 10.311 320,431 -7,169 0.44% 3,304,000
2015-05-18 2015-05-14 10.403 327,600 -6,083 0.45% 3,408,080
2015-05-15 2015-05-13 9.114 333,683 -22,810 0.45% 3,041,282
2015-05-12 2015-05-08 8.102 356,493 +2,172 0.49% 2,888,159
2015-05-11 2015-05-07 7.825 354,321 +13,035 0.48% 2,772,702
2015-05-08 2015-05-06 8.286 341,286 +11,948 0.46% 2,827,798
2015-05-07 2015-05-05 8.194 329,338 +9,776 0.45% 2,698,481
2015-05-06 2015-05-04 8.746 319,562 -5,866 0.44% 2,794,899
2015-05-05 2015-04-30 8.654 325,428 -6,300 0.44% 2,816,244
2015-05-04 2015-04-29 9.022 331,728 +14,121 0.45% 2,992,924
2015-04-30 2015-04-28 8.746 317,607 -35,845 0.43% 2,777,801
2015-04-29 2015-04-27 9.022 353,452 -23,027 0.48% 3,188,922
2015-04-28 2015-04-24 7.825 376,479 +8,689 0.51% 2,946,098
2015-04-27 2015-04-23 8.286 367,790 +18,466 0.50% 3,047,403
2015-04-24 2015-04-22 8.562 349,324 +14,555 0.48% 2,990,879
2015-04-23 2015-04-21 9.390 334,769 -28,676 0.46% 3,143,640
2015-03-12 2015-03-10 7.917 363,445 +1,086 0.50% 2,877,561
2015-03-10 2015-03-06 7.917 362,359 +38,452 0.49% 2,868,963
2015-03-09 2015-03-05 8.930 323,907 -23,245 0.44% 2,892,541
2015-03-06 2015-03-04 8.654 347,152 +22,376 0.47% 3,004,242
2015-03-05 2015-03-03 10.956 324,776 -3,910 0.44% 3,558,102
2015-03-04 2015-03-02 17.676 328,686 -38,452 0.45% 5,809,916
2015-03-03 2015-02-27 13.902 367,138 +5,648 0.50% 5,103,801
2015-02-17 2015-02-13 11.968 361,490 -2,389 0.49% 4,326,404
2015-02-16 2015-02-12 11.048 363,879 +23,027 0.50% 4,019,997
2015-02-13 2015-02-11 11.324 340,852 +2,390 0.46% 3,859,743
2015-02-12 2015-02-10 9.851 338,462 -35,845 0.46% 3,334,119
2015-02-11 2015-02-09 7.641 374,307 +6,083 0.51% 2,860,181
2015-02-10 2015-02-06 8.010 368,224 +10,427 0.50% 2,949,299
2015-02-09 2015-02-05 8.194 357,797 +13,904 0.49% 2,931,664
2015-02-06 2015-02-04 8.194 343,893 +2,607 0.47% 2,817,739
2015-02-05 2015-02-03 6.905 341,286 +57,569 0.46% 2,356,499
2015-02-04 2015-02-02 6.444 283,717 +3,910 0.39% 1,828,398
2015-01-14 2015-01-12 6.537 279,807 +2,173 0.38% 1,828,961
2015-01-13 2015-01-09 5.892 277,634 +7,820 0.38% 1,635,837
2014-12-10 2014-12-08 6.168 269,814 -1,303 0.37% 1,664,281
2014-12-08 2014-12-04 6.076 271,117 -3,259 0.37% 1,647,359
2014-12-04 2014-12-02 5.984 274,376 +5,431 0.37% 1,641,901
2014-12-03 2014-12-01 5.984 268,945 -5,431 0.37% 1,609,401
2014-12-02 2014-11-28 5.984 274,376 -5,431 0.37% 1,641,901
2014-12-01 2014-11-27 5.800 279,807 +3,259 0.38% 1,622,881
2014-11-28 2014-11-26 5.984 276,548 -10,862 0.38% 1,654,898
2014-11-24 2014-11-20 5.432 287,410 -1,087 0.39% 1,561,138
2014-11-13 2014-11-11 5.156 288,497 -217 0.39% 1,487,362
2014-11-10 2014-11-06 5.616 288,714 -1,086 0.39% 1,621,381
2014-11-05 2014-11-03 5.432 289,800 +1,086 0.39% 1,574,120
2014-10-20 2014-10-16 5.156 288,714 +10,862 0.39% 1,488,481
2014-10-09 2014-10-07 5.524 277,852 +869 0.38% 1,534,802
2014-10-08 2014-10-06 5.708 276,983 +14,121 0.38% 1,581,001
2014-10-03 2014-09-29 5.340 262,862 +3,259 0.36% 1,403,600
2014-09-17 2014-09-15 6.076 259,603 -10,863 0.35% 1,577,397
2014-09-12 2014-09-10 5.984 270,466 +5,432 0.37% 1,618,503
2014-09-10 2014-09-05 6.352 265,034 +14,120 0.36% 1,683,597
2014-09-08 2014-09-04 6.444 250,914 -1,738 0.34% 1,617,001
2014-09-03 2014-09-01 5.984 252,652 -1,955 0.34% 1,511,902
2014-09-02 2014-08-29 5.708 254,607 -3,259 0.35% 1,453,281
2014-09-01 2014-08-28 5.800 257,866 -12,817 0.35% 1,495,623
2014-08-28 2014-08-26 6.629 270,683 -3,041 0.37% 1,794,242
2014-08-27 2014-08-25 5.984 273,724 -1,086 0.37% 1,637,999
2014-08-22 2014-08-20 5.984 274,810 -3,476 0.37% 1,644,498
2014-08-21 2014-08-19 6.168 278,286 -2,824 0.38% 1,716,539
2014-08-20 2014-08-18 5.800 281,110 -8,690 0.38% 1,630,438
2014-08-19 2014-08-15 4.787 289,800 +8,690 0.39% 1,387,360
2014-08-18 2014-08-14 4.603 281,110 -14,556 0.38% 1,293,998
2014-08-15 2014-08-13 4.603 295,666 +5,866 0.40% 1,361,002
2014-08-13 2014-08-11 3.821 289,800 -1,086 0.39% 1,107,220
2014-08-11 2014-08-07 4.005 290,886 +9,776 0.40% 1,164,929
2014-08-04 2014-07-31 4.695 281,110 -1,087 0.38% 1,319,878
2014-08-01 2014-07-30 4.143 282,197 -49,531 0.38% 1,169,102
2014-07-31 2014-07-29 3.729 331,728 +18,031 0.45% 1,236,872
2014-07-15 2014-07-11 2.716 313,697 +10,863 0.43% 851,961
2014-07-09 2014-07-07 2.854 302,834 +21,724 0.41% 864,279
2014-07-02 2014-06-27 3.406 281,110 -2,607 0.38% 957,559
2014-06-25 2014-06-23 3.498 283,717 -1,086 0.39% 992,559
2014-06-24 2014-06-20 3.637 284,803 +4,344 0.39% 1,035,688
2014-06-18 2014-06-16 3.637 280,459 +5,431 0.38% 1,019,891
2014-06-09 2014-06-05 3.637 275,028 +5,431 0.37% 1,000,142
2014-05-20 2014-05-16 3.913 269,597 -1,303 0.37% 1,054,852
2014-05-16 2014-05-14 3.406 270,900 -2,172 0.37% 922,780
2014-05-15 2014-05-13 3.406 273,072 -2,173 0.37% 930,179
2014-05-13 2014-05-09 3.867 275,245 +2,173 0.37% 1,064,281
2014-05-09 2014-05-07 3.729 273,072 +2,172 0.37% 1,018,168
2014-05-07 2014-05-02 3.775 270,900 +8,690 0.37% 1,022,540
2014-04-25 2014-04-23 4.281 262,210 -2,824 0.36% 1,122,509
2014-04-23 2014-04-17 4.327 265,034 +1,303 0.36% 1,146,798
2014-04-22 2014-04-16 4.419 263,731 +2,390 0.36% 1,165,440
2014-04-01 2014-03-28 4.695 261,341 -5,431 0.36% 1,227,058
2014-03-26 2014-03-24 5.340 266,772 +6,517 0.36% 1,424,478
2014-03-25 2014-03-21 5.432 260,255 -7,604 0.35% 1,413,639
2014-03-20 2014-03-18 5.248 267,859 -5,431 0.36% 1,405,622
2014-03-19 2014-03-17 5.432 273,290 +1,087 0.37% 1,484,442
2014-03-18 2014-03-14 4.511 272,203 -7,604 0.37% 1,227,938
2014-03-17 2014-03-13 4.695 279,807 +6,517 0.38% 1,313,760
2014-03-14 2014-03-12 4.419 273,290 +2,173 0.37% 1,207,682
2014-03-13 2014-03-11 4.603 271,117 -3,259 0.37% 1,247,999
2014-03-12 2014-03-10 4.695 274,376 -652 0.37% 1,288,261
2014-03-10 2014-03-06 5.340 275,028 -10,862 0.37% 1,468,562
2014-03-07 2014-03-05 5.340 285,890 -2,172 0.39% 1,526,562
2014-03-06 2014-03-04 5.340 288,062 -8,472 0.39% 1,538,160
2014-03-04 2014-02-28 5.800 296,534 -10,645 0.40% 1,719,897
2014-01-13 2014-01-09 4.281 307,179 -2,173 0.42% 1,315,019
2014-01-10 2014-01-08 4.557 309,352 +3,259 0.42% 1,409,761
2014-01-09 2014-01-07 4.787 306,093 +11,296 0.42% 1,465,360
2014-01-08 2014-01-06 5.524 294,797 -29,979 0.40% 1,628,402
2014-01-07 2014-01-03 3.314 324,776 -1,738 0.44% 1,076,400
2014-01-06 2014-01-02 2.532 326,514 -19,769 0.44% 826,651
2013-12-09 2013-12-05 1.795 346,283 -21,724 0.47% 621,660
2013-11-08 2013-11-06 2.025 368,007 -5,431 0.50% 745,360
2013-11-05 2013-11-01 1.869 373,438 -26,721 0.51% 697,914
2013-11-04 2013-10-31 1.841 400,159 -2,172 0.55% 736,801
2013-10-31 2013-10-29 1.841 402,331 -16,945 0.55% 740,800
2013-10-04 2013-10-02 1.703 419,276 -5,431 0.57% 714,100
2013-09-06 2013-09-04 1.639 424,707 +28,241 0.58% 695,980
2013-09-04 2013-09-02 1.657 396,466 -8,689 0.54% 657,001
2013-08-02 2013-07-31 1.749 405,155 -5,431 0.55% 708,700
2013-07-30 2013-07-26 1.501 410,586 +5,431 0.56% 616,140
2013-07-26 2013-07-24 1.574 405,155 -217 0.55% 637,830
2013-07-23 2013-07-19 1.473 405,372 +5,865 0.55% 597,119
2013-07-19 2013-07-17 1.473 399,507 +11,948 0.54% 588,480
2013-07-11 2013-07-09 1.537 387,559 -651 0.53% 595,857
2013-06-25 2013-06-21 1.611 388,210 +5,431 0.53% 625,449
2013-05-29 2013-05-27 1.556 382,779 +2,824 0.52% 595,556
2013-05-23 2013-05-21 1.436 379,955 -1,086 0.52% 545,688
2013-05-20 2013-05-15 1.473 381,041 +10,862 0.52% 561,279
2013-04-26 2013-04-24 1.547 370,179 -1,304 0.50% 572,544
2013-03-25 2013-03-21 1.749 371,483 -5,431 0.51% 649,800
2013-03-19 2013-03-15 1.740 376,914 +10,862 0.51% 655,830
2013-03-06 2013-03-04 1.823 366,052 +5,431 0.50% 667,261
2013-03-05 2013-03-01 1.878 360,621 +2,824 0.49% 677,281
2013-02-28 2013-02-26 1.676 357,797 +2,607 0.49% 599,509
2013-01-29 2013-01-25 1.970 355,190 +16,945 0.48% 699,781
2013-01-15 2013-01-11 1.906 338,245 +5,431 0.46% 644,598
2013-01-14 2013-01-10 1.952 332,814 -16,293 0.45% 649,568
2013-01-10 2013-01-08 1.933 349,107 +4,345 0.48% 674,940
2013-01-04 2013-01-02 1.998 344,762 -7,604 0.47% 688,758
2013-01-03 2012-12-31 1.979 352,366 -7,386 0.48% 697,461
2012-12-28 2012-12-24 1.758 359,752 -5,431 0.49% 632,592
2012-12-14 2012-12-12 1.749 365,183 -18,465 0.50% 638,780
2012-12-12 2012-12-10 1.630 383,648 +21,724 0.52% 625,164
2012-12-06 2012-12-04 1.565 361,924 +7,603 0.49% 566,440
2012-12-03 2012-11-29 1.823 354,321 +17,380 0.48% 645,877
2012-11-29 2012-11-27 1.685 336,941 +8,472 0.46% 567,665
2012-11-21 2012-11-19 1.298 328,469 -6,517 0.45% 426,384
2012-11-20 2012-11-16 1.335 334,986 -4,345 0.46% 447,180
2012-11-01 2012-10-30 1.280 339,331 -5,431 0.46% 434,236
2012-10-18 2012-10-16 1.289 344,762 -8,690 0.47% 444,360
2012-10-16 2012-10-12 1.307 353,452 +8,690 0.48% 462,068
2012-10-05 2012-10-03 1.326 344,762 -108,621 0.47% 457,056
2012-09-07 2012-09-05 1.298 453,383 -1,520 0.62% 588,534
2012-08-21 2012-08-17 1.381 454,903 +2,172 0.62% 628,199
2012-08-06 2012-08-02 1.455 452,731 +5,431 0.62% 658,544
2012-05-21 2012-05-17 1.878 447,300 -1,521 0.61% 840,072
2012-04-27 2012-04-25 1.952 448,821 +10,862 0.61% 875,985
2012-04-12 2012-04-10 2.025 437,959 -9,775 0.60% 887,041
2012-03-21 2012-03-19 2.348 447,734 -5,432 0.61% 1,051,109
2012-03-15 2012-03-13 2.302 453,166 +218 0.62% 1,043,001
2012-03-01 2012-02-28 2.348 452,948 +5,431 0.62% 1,063,349
2012-02-24 2012-02-22 2.486 447,517 +5,431 0.61% 1,112,399
2012-02-20 2012-02-16 2.946 442,086 +9,776 0.60% 1,302,399
2012-02-09 2012-02-07 2.670 432,310 -53,007 0.59% 1,154,199
2012-02-08 2012-02-06 2.532 485,317 -435 0.66% 1,228,699
2012-02-02 2012-01-31 2.486 485,752 -217 0.66% 1,207,441
2011-12-15 2011-12-13 2.578 485,969 -17,379 0.66% 1,252,720
2011-12-05 2011-12-01 2.624 503,348 -3,259 0.69% 1,320,689
2011-11-16 2011-11-14 2.762 506,607 +3,041 0.69% 1,399,200
2011-11-08 2011-11-04 2.670 503,566 +5,866 0.69% 1,344,441
2011-11-07 2011-11-03 2.762 497,700 -3,259 0.68% 1,374,600
2011-11-04 2011-11-02 2.762 500,959 +6,518 0.68% 1,383,601
2011-11-03 2011-11-01 2.900 494,441 -5,431 0.67% 1,433,879
2011-11-01 2011-10-28 3.084 499,872 +5,431 0.68% 1,541,669
2011-10-28 2011-10-26 3.038 494,441 +54,310 0.67% 1,502,159
2011-10-17 2011-10-13 2.578 440,131 +3,259 0.60% 1,134,560
2011-10-07 2011-10-04 2.302 436,872 +4,127 0.60% 1,005,499
2011-08-18 2011-08-16 3.222 432,745 -652 0.59% 1,394,401
2011-08-10 2011-08-08 3.084 433,397 -1,086 0.59% 1,336,651
2011-07-27 2011-07-25 3.590 434,483 -434 0.59% 1,560,001
2011-06-14 2011-06-10 3.821 434,917 -10,862 0.59% 1,661,659
2011-06-08 2011-06-03 4.051 445,779 +4,127 0.61% 1,805,759
2011-05-23 2011-05-19 4.327 441,652 -3,258 0.60% 1,911,021
2011-05-12 2011-05-09 4.603 444,910 +3,258 0.61% 2,047,998
2011-04-29 2011-04-27 4.879 441,652 +5,431 0.72% 2,154,981
2011-04-28 2011-04-26 5.156 436,221 +23,462 0.71% 2,248,962
2011-04-15 2011-04-13 5.340 412,759 -2,172 0.67% 2,204,002
2011-04-14 2011-04-12 5.524 414,931 +9,776 0.68% 2,292,000
2011-04-11 2011-04-07 5.063 405,155 -435 0.66% 2,051,499
2011-04-08 2011-04-06 5.616 405,590 -434 0.66% 2,277,742
2011-03-30 2011-03-28 3.867 406,024 -1,086 0.66% 1,569,959
2011-03-23 2011-03-21 3.913 407,110 +1,086 0.66% 1,592,899
2011-03-21 2011-03-17 3.590 406,024 +5,431 0.66% 1,457,820
2011-03-15 2011-03-11 4.327 400,593 +4,345 0.65% 1,733,360
2011-03-09 2011-03-07 4.143 396,248 -435 0.65% 1,641,599
2011-03-02 2011-02-28 4.281 396,683 -869 0.65% 1,698,181
2011-02-24 2011-02-22 4.143 397,552 -1,955 0.65% 1,647,001
2011-02-10 2011-02-08 4.465 399,507 +5,431 0.65% 1,783,830
2011-01-31 2011-01-27 4.511 394,076 -1,086 0.64% 1,777,721
2010-12-16 2010-12-14 4.879 395,162 +2,172 0.65% 1,928,140
2010-12-13 2010-12-09 4.787 392,990 -2,172 0.64% 1,881,362
2010-12-02 2010-11-30 5.063 395,162 +3,259 0.65% 2,000,900
2010-11-26 2010-11-24 5.156 391,903 -4,345 0.64% 2,020,478
2010-11-25 2010-11-23 5.156 396,248 -435 0.65% 2,042,879
2010-11-24 2010-11-22 5.156 396,683 +10,862 0.65% 2,045,121
2010-11-18 2010-11-16 5.432 385,821 -1,086 0.63% 2,095,682
2010-11-16 2010-11-12 5.248 386,907 -434 0.63% 2,030,341
2010-11-15 2010-11-11 5.432 387,341 +21,724 0.63% 2,103,938
2010-11-12 2010-11-10 5.524 365,617 +10,862 0.60% 2,019,599
2010-11-10 2010-11-08 5.524 354,755 -5,214 0.58% 1,959,599
2010-11-09 2010-11-05 5.432 359,969 +5,214 0.59% 1,955,260
2010-11-04 2010-11-02 5.340 354,755 -869 0.58% 1,894,279
2010-11-03 2010-11-01 5.524 355,624 -1,086 0.58% 1,964,399
2010-10-29 2010-10-27 5.616 356,710 -3,259 0.58% 2,003,238
2010-10-21 2010-10-19 6.076 359,969 -3,910 0.59% 2,187,240
2010-10-20 2010-10-18 5.892 363,879 -1,087 0.59% 2,143,998
2010-10-19 2010-10-15 6.168 364,966 -13,903 0.60% 2,251,203
2010-10-15 2010-10-13 5.248 378,869 +2,390 0.62% 1,988,160
2010-10-08 2010-10-06 5.248 376,479 -2,173 0.61% 1,975,618
2010-10-06 2010-10-04 5.248 378,652 +2,173 0.62% 1,987,021
2010-10-05 2010-09-30 5.248 376,479 -10,862 0.61% 1,975,618
2010-09-29 2010-09-27 5.340 387,341 -11,949 0.63% 2,068,278
2010-09-24 2010-09-21 5.432 399,290 +1,087 0.65% 2,168,842
2010-09-22 2010-09-20 5.156 398,203 +21,724 0.65% 2,052,958
2010-09-21 2010-09-17 5.248 376,479 -2,173 0.61% 1,975,618
2010-09-20 2010-09-16 5.340 378,652 -3,693 0.62% 2,021,881
2010-09-16 2010-09-14 5.432 382,345 +4,779 0.62% 2,076,801
2010-09-15 2010-09-13 5.524 377,566 -8,906 0.62% 2,085,603
2010-09-08 2010-09-06 5.248 386,472 +8,038 0.63% 2,028,058
2010-09-07 2010-09-03 5.156 378,434 +22,810 0.62% 1,951,038
2010-08-11 2010-08-09 6.721 355,624 -3,259 0.58% 2,390,019
2010-08-05 2010-08-03 6.629 358,883 +2,173 0.59% 2,378,882
2010-08-04 2010-08-02 6.813 356,710 +3,258 0.58% 2,430,158
2010-07-20 2010-07-16 6.260 353,452 +1,521 0.58% 2,212,722
2010-06-28 2010-06-24 6.260 351,931 +217 0.57% 2,203,200
2010-06-25 2010-06-23 6.537 351,714 -1,086 0.57% 2,298,981
2010-06-23 2010-06-21 6.905 352,800 -2,172 0.58% 2,436,000
2010-06-22 2010-06-18 6.813 354,972 +2,172 0.58% 2,418,317
2010-06-15 2010-06-11 6.629 352,800 -1,086 0.58% 2,338,560
2010-05-27 2010-05-25 6.537 353,886 +869 0.58% 2,313,179
2010-05-26 2010-05-24 7.089 353,017 -4,345 0.58% 2,502,498
2010-05-20 2010-05-18 7.549 357,362 -1,304 0.58% 2,697,799
2010-05-18 2010-05-14 7.825 358,666 -434 0.59% 2,806,704
2010-05-17 2010-05-13 7.917 359,100 -2,172 0.59% 2,843,160
2010-05-14 2010-05-12 7.825 361,272 -1,521 0.59% 2,827,097
2010-05-12 2010-05-10 7.917 362,793 -9,559 0.59% 2,872,399
2010-05-10 2010-05-06 7.641 372,352 -4,127 0.61% 2,845,242
2010-05-06 2010-05-04 8.654 376,479 -652 0.61% 3,258,037
2010-05-05 2010-05-03 8.470 377,131 -13,035 0.62% 3,194,240
2010-05-04 2010-04-30 8.562 390,166 +1,087 0.64% 3,340,564
2010-05-03 2010-04-29 8.746 389,079 +4,345 0.64% 3,402,897
2010-04-30 2010-04-28 9.114 384,734 -5,866 0.63% 3,506,576
2010-04-29 2010-04-27 9.667 390,600 +15,859 0.64% 3,775,800
2010-04-23 2010-04-21 8.194 374,741 -7,604 0.61% 3,070,497
2010-04-21 2010-04-19 8.102 382,345 -6,952 0.62% 3,097,601
2010-04-20 2010-04-16 8.102 389,297 -1,086 0.64% 3,153,924
2010-04-16 2010-04-14 7.917 390,383 +4,345 0.64% 3,090,842
2010-04-15 2010-04-13 7.917 386,038 -2,172 0.63% 3,056,441
2010-04-13 2010-04-09 7.917 388,210 -1,087 0.63% 3,073,637
2010-03-29 2010-03-25 7.457 389,297 -13,034 0.64% 2,903,043
2010-03-25 2010-03-23 7.917 402,331 -3,259 0.66% 3,185,440
2010-03-17 2010-03-15 7.917 405,590 -434 0.66% 3,211,243
2010-03-10 2010-03-08 7.549 406,024 -869 0.66% 3,065,159
2010-03-09 2010-03-05 7.733 406,893 +4,127 0.66% 3,146,639
2010-03-03 2010-03-01 7.733 402,766 -2,172 0.66% 3,114,724
2010-03-02 2010-02-26 7.641 404,938 +4,345 0.66% 3,094,241
2010-02-23 2010-02-19 7.365 400,593 -2,173 0.65% 2,950,399
2010-02-22 2010-02-18 7.273 402,766 -10,862 0.66% 2,929,324
2010-02-18 2010-02-12 7.641 413,628 -5,431 0.68% 3,160,643
2010-02-09 2010-02-05 7.457 419,059 -5,431 0.68% 3,124,983
2010-02-04 2010-02-02 7.825 424,490 -2,172 0.69% 3,321,803
2010-02-02 2010-01-29 7.641 426,662 -4,345 0.70% 3,260,239
2010-02-01 2010-01-28 7.549 431,007 -2,172 0.70% 3,253,761
2010-01-29 2010-01-27 7.641 433,179 -3,259 0.71% 3,310,038
2010-01-28 2010-01-26 7.825 436,438 -5,431 0.71% 3,415,301
2010-01-26 2010-01-22 8.010 441,869 -4,345 0.72% 3,539,160
2010-01-25 2010-01-21 8.102 446,214 -2,172 0.73% 3,615,042
2010-01-22 2010-01-20 8.102 448,386 -10,428 0.73% 3,632,638
2010-01-21 2010-01-19 8.470 458,814 -7,169 0.75% 3,886,082
2010-01-19 2010-01-15 8.746 465,983 +18,683 0.76% 4,075,502
2010-01-15 2010-01-13 8.378 447,300 -2,172 0.73% 3,747,380
2010-01-14 2010-01-12 8.470 449,472 -435 0.73% 3,806,956
2010-01-13 2010-01-11 8.102 449,907 -434 0.73% 3,644,961
2010-01-12 2010-01-08 8.194 450,341 -5,214 0.74% 3,689,937
2010-01-11 2010-01-07 8.194 455,555 -4,128 0.74% 3,732,659
2010-01-04 2009-12-29 7.917 459,683 -1,086 0.75% 3,639,522
2009-12-29 2009-12-24 8.010 460,769 +4,779 0.75% 3,690,540
2009-12-28 2009-12-22 7.917 455,990 -2,172 0.74% 3,610,283
2009-12-22 2009-12-18 7.917 458,162 -10,862 0.75% 3,627,479
2009-12-18 2009-12-16 8.102 469,024 +3,258 0.77% 3,799,839
2009-12-17 2009-12-15 8.378 465,766 -3,258 0.76% 3,902,084
2009-12-08 2009-12-04 8.838 469,024 -3,693 0.77% 4,145,279
2009-12-07 2009-12-03 8.562 472,717 -1,521 0.77% 4,047,358
2009-12-01 2009-11-27 8.286 474,238 -4,345 0.77% 3,929,401
2009-11-30 2009-11-26 8.470 478,583 -2,389 0.78% 4,053,522
2009-11-27 2009-11-25 8.562 480,972 -3,259 0.79% 4,118,036
2009-11-26 2009-11-24 8.378 484,231 +13,034 0.79% 4,056,780
2009-11-23 2009-11-19 8.286 471,197 -8,472 0.77% 3,904,204
2009-11-17 2009-11-13 8.654 479,669 +4,345 0.78% 4,151,040
2009-11-16 2009-11-12 8.838 475,324 +6,517 0.78% 4,200,959
2009-11-13 2009-11-11 8.746 468,807 -6,517 0.77% 4,100,201
2009-11-12 2009-11-10 8.746 475,324 +4,345 0.78% 4,157,199
2009-11-11 2009-11-09 9.298 470,979 -1,521 0.77% 4,379,357
2009-11-10 2009-11-06 8.194 472,500 +3,259 0.77% 3,871,500
2009-11-09 2009-11-05 8.470 469,241 -1,087 0.77% 3,974,397
2009-11-06 2009-11-04 8.654 470,328 +6,083 0.77% 4,070,204
2009-11-03 2009-10-30 7.917 464,245 -3,258 0.76% 3,675,641
2009-11-02 2009-10-29 7.825 467,503 -11,297 0.76% 3,658,396
2009-10-29 2009-10-27 7.917 478,800 +1,521 0.78% 3,790,880
2009-10-28 2009-10-23 8.194 477,279 +6,082 0.78% 3,910,657
2009-10-23 2009-10-21 7.825 471,197 -1,303 0.77% 3,687,304
2009-10-22 2009-10-20 7.917 472,500 +3,259 0.77% 3,741,000
2009-10-21 2009-10-19 7.917 469,241 -3,259 0.77% 3,715,197
2009-10-19 2009-10-15 7.917 472,500 -3,259 0.77% 3,741,000
2009-10-16 2009-10-14 8.102 475,759 -4,127 0.78% 3,854,403
2009-10-15 2009-10-13 8.102 479,886 -3,911 0.78% 3,887,838
2009-10-09 2009-10-07 7.825 483,797 -1,086 0.79% 3,785,904
2009-10-08 2009-10-06 8.102 484,883 +3,259 0.79% 3,928,322
2009-09-29 2009-09-25 8.286 481,624 -869 0.79% 3,990,599
2009-09-28 2009-09-24 7.917 482,493 +3,259 0.79% 3,820,119
2009-09-25 2009-09-23 8.286 479,234 +1,520 0.78% 3,970,796
2009-09-24 2009-09-22 8.562 477,714 -434 0.78% 4,090,142
2009-09-23 2009-09-21 8.838 478,148 +1,086 0.78% 4,225,918
2009-09-22 2009-09-18 8.930 477,062 -6,517 0.78% 4,260,239
2009-09-21 2009-09-17 8.470 483,579 -3,259 0.79% 4,095,837
2009-09-15 2009-09-11 8.194 486,838 +3,259 0.79% 3,988,981
2009-09-14 2009-09-10 8.194 483,579 +3,258 0.79% 3,962,277
2009-09-09 2009-09-07 8.654 480,321 -3,258 0.78% 4,156,683
2009-09-08 2009-09-04 8.470 483,579 +3,258 0.79% 4,095,837
2009-08-31 2009-08-27 8.378 480,321 -2,172 0.78% 4,024,023
2009-08-24 2009-08-20 8.470 482,493 +2,172 0.79% 4,086,639
2009-08-20 2009-08-18 8.378 480,321 +1,521 0.78% 4,024,023
2009-08-19 2009-08-17 8.470 478,800 +16,293 0.78% 4,055,360
2009-08-17 2009-08-13 9.206 462,507 +17,597 0.76% 4,258,001
2009-08-13 2009-08-11 9.575 444,910 -2,173 0.73% 4,259,837
2009-08-12 2009-08-10 9.667 447,083 +11,731 0.73% 4,321,802
2009-08-11 2009-08-07 9.667 435,352 -9,776 0.71% 4,208,403
2009-08-10 2009-08-06 10.311 445,128 +869 0.73% 4,589,764
2009-08-07 2009-08-05 10.403 444,259 +1,087 0.73% 4,621,704
2009-08-06 2009-08-04 10.035 443,172 +2,172 0.72% 4,447,196
2009-08-05 2009-08-03 9.943 441,000 -1,086 0.72% 4,384,800
2009-08-04 2009-07-31 9.943 442,086 -11,731 0.72% 4,395,598
2009-08-03 2009-07-30 9.759 453,817 +10,862 0.74% 4,428,678
2009-07-31 2009-07-29 10.035 442,955 -1,955 0.72% 4,445,018
2009-07-30 2009-07-28 9.759 444,910 -2,824 0.73% 4,341,757
2009-07-29 2009-07-27 9.667 447,734 -3,259 0.73% 4,328,095
2009-07-28 2009-07-24 9.667 450,993 +6,300 0.74% 4,359,599
2009-07-27 2009-07-23 9.943 444,693 -6,517 0.73% 4,421,519
2009-07-24 2009-07-22 9.390 451,210 +20,638 0.74% 4,237,077
2009-07-23 2009-07-21 9.206 430,572 +2,172 0.70% 3,963,996
2009-07-22 2009-07-20 9.022 428,400 -13,034 0.70% 3,865,120
2009-07-21 2009-07-17 9.206 441,434 -12,818 0.72% 4,063,996
2009-07-17 2009-07-15 9.114 454,252 +12,166 0.74% 4,140,183
2009-07-15 2009-07-13 8.838 442,086 +14,772 0.72% 3,907,198
2009-07-14 2009-07-10 9.298 427,314 -3,693 0.70% 3,973,342
2009-07-13 2009-07-09 9.114 431,007 -1,086 0.70% 3,928,321
2009-07-10 2009-07-08 8.930 432,093 -2,173 0.71% 3,858,659
2009-07-09 2009-07-07 9.022 434,266 -1,520 0.71% 3,918,044
2009-07-07 2009-07-03 8.838 435,786 +2,172 0.71% 3,851,518
2009-07-03 2009-06-30 9.390 433,614 -1,086 0.71% 4,071,842
2009-07-02 2009-06-29 10.035 434,700 +1,738 0.71% 4,362,180
2009-06-30 2009-06-26 10.035 432,962 -4,345 0.71% 4,344,739
2009-06-29 2009-06-25 8.562 437,307 +2,173 0.71% 3,744,181
2009-06-26 2009-06-24 8.562 435,134 +3,258 0.71% 3,725,576
2009-06-25 2009-06-23 8.562 431,876 -12,600 0.71% 3,697,681
2009-06-24 2009-06-22 8.746 444,476 -4,345 0.73% 3,887,401
2009-06-23 2009-06-19 8.562 448,821 -7,603 0.73% 3,842,763
2009-06-22 2009-06-18 8.654 456,424 -5,214 0.75% 3,949,879
2009-06-19 2009-06-17 8.930 461,638 +14,338 0.75% 4,122,501
2009-06-18 2009-06-16 8.746 447,300 +17,597 0.73% 3,912,100
2009-06-17 2009-06-15 9.390 429,703 +4,779 0.70% 4,035,116
2009-06-16 2009-06-12 10.403 424,924 -4,779 0.69% 4,420,559
2009-06-15 2009-06-11 10.219 429,703 -2,173 0.70% 4,391,155
2009-06-12 2009-06-10 10.587 431,876 -11,079 0.71% 4,572,401
2009-06-11 2009-06-09 10.219 442,955 -10,645 0.72% 4,526,578
2009-06-10 2009-06-08 10.495 453,600 +22,810 0.74% 4,760,640
2009-06-09 2009-06-05 10.863 430,790 -3,910 0.70% 4,679,884
2009-06-08 2009-06-04 10.495 434,700 +1,086 0.71% 4,562,280
2009-06-05 2009-06-03 10.495 433,614 +11,948 0.71% 4,550,882
2009-06-04 2009-06-02 10.863 421,666 +24,766 0.69% 4,580,765
2009-06-03 2009-06-01 11.324 396,900 +6,734 0.65% 4,494,420
2009-06-02 2009-05-29 11.784 390,166 +5,214 0.64% 4,597,766
2009-06-01 2009-05-27 11.324 384,952 +32,369 0.63% 4,359,123
2009-05-29 2009-05-26 11.692 352,583 -75,383 0.58% 4,122,423
2009-05-27 2009-05-25 9.667 427,966 -4,344 0.70% 4,137,005
2009-05-26 2009-05-22 9.575 432,310 +1,303 0.71% 4,139,197
2009-05-25 2009-05-21 10.311 431,007 +18,248 0.70% 4,444,161
2009-05-22 2009-05-20 9.851 412,759 -41,058 0.67% 4,066,004
2009-05-21 2009-05-19 6.813 453,817 +29,327 0.74% 3,091,718
2009-05-20 2009-05-18 6.537 424,490 +3,259 0.69% 2,774,682
2009-05-19 2009-05-15 6.168 421,231 -5,431 0.69% 2,598,260
2009-05-18 2009-05-14 5.892 426,662 +5,431 0.70% 2,513,920
2009-05-14 2009-05-12 6.168 421,231 -6,517 0.69% 2,598,260
2009-05-13 2009-05-11 6.168 427,748 -24,983 0.70% 2,638,458
2009-05-12 2009-05-08 5.984 452,731 +17,379 0.74% 2,709,200
2009-05-11 2009-05-07 5.892 435,352 +7,169 0.71% 2,565,122
2009-05-08 2009-05-06 6.168 428,183 -8,038 0.70% 2,641,141
2009-05-06 2009-05-04 5.524 436,221 -1,086 0.71% 2,409,602
2009-05-05 2009-04-30 5.248 437,307 +10,862 0.71% 2,294,821
2009-05-04 2009-04-29 5.156 426,445 +5,431 0.70% 2,198,561
2009-04-30 2009-04-28 4.971 421,014 -6,083 0.69% 2,093,041
2009-04-29 2009-04-27 5.340 427,097 -14,555 0.70% 2,280,562
2009-04-24 2009-04-22 5.524 441,652 +1,304 0.72% 2,439,602
2009-04-23 2009-04-21 5.892 440,348 +1,086 0.72% 2,594,558
2009-04-22 2009-04-20 6.168 439,262 -6,952 0.72% 2,709,480
2009-04-21 2009-04-17 5.708 446,214 +13,469 0.73% 2,546,961
2009-04-20 2009-04-16 6.168 432,745 -6,083 0.71% 2,669,281
2009-04-17 2009-04-15 6.444 438,828 -5,431 0.75% 2,828,003
2009-04-16 2009-04-14 5.800 444,259 -1,738 0.76% 2,576,702
2009-04-15 2009-04-09 5.248 445,997 -2,172 0.76% 2,340,422
2009-04-14 2009-04-08 5.248 448,169 -9,341 0.77% 2,351,820
2009-04-09 2009-04-07 5.432 457,510 -2,173 0.78% 2,485,078
2009-04-08 2009-04-06 5.156 459,683 -2,172 0.79% 2,369,921
2009-04-07 2009-04-03 5.063 461,855 +2,172 0.79% 2,338,599
2009-04-06 2009-04-02 5.156 459,683 +15,207 0.79% 2,369,921
2009-04-03 2009-04-01 5.063 444,476 -5,431 0.76% 2,250,601
2009-04-01 2009-03-30 4.787 449,907 -10,862 0.77% 2,153,840
2009-03-31 2009-03-27 5.156 460,769 +4,345 0.79% 2,375,520
2009-03-30 2009-03-26 4.971 456,424 +4,345 0.78% 2,269,079
2009-03-27 2009-03-25 4.971 452,079 -12,818 0.77% 2,247,478
2009-03-26 2009-03-24 5.063 464,897 -6,517 0.80% 2,354,002
2009-03-25 2009-03-23 4.879 471,414 +4,345 0.81% 2,300,201
2009-03-23 2009-03-19 4.879 467,069 -16,293 0.80% 2,279,000
2009-03-19 2009-03-17 4.879 483,362 +11,514 0.83% 2,358,500
2009-03-10 2009-03-06 4.373 471,848 +5,431 0.81% 2,063,399
2009-03-06 2009-03-04 4.695 466,417 +2,172 0.80% 2,189,939
2009-02-27 2009-02-25 5.156 464,245 +1,086 0.80% 2,393,441
2009-02-26 2009-02-24 4.971 463,159 +2,607 0.79% 2,302,562
2009-02-25 2009-02-23 5.248 460,552 -44,100 0.79% 2,416,801
2009-02-24 2009-02-20 5.432 504,652 -4,345 0.86% 2,741,141
2009-02-23 2009-02-19 5.524 508,997 -6,517 0.87% 2,811,602
2009-02-20 2009-02-18 5.616 515,514 +2,173 0.88% 2,895,061
2009-02-19 2009-02-17 5.524 513,341 +10,862 0.88% 2,835,598
2009-02-17 2009-02-13 5.892 502,479 -13,687 0.86% 2,960,638
2009-02-16 2009-02-12 5.524 516,166 +6,952 0.88% 2,851,203
2009-02-13 2009-02-11 5.800 509,214 -11,514 0.87% 2,953,441
2009-02-12 2009-02-10 5.984 520,728 +33,021 0.89% 3,116,102
2009-02-11 2009-02-09 5.616 487,707 +3,476 0.84% 2,738,901
2009-02-09 2009-02-05 5.063 484,231 -3,259 0.83% 2,451,900
2009-02-06 2009-02-04 4.971 487,490 -2,824 0.84% 2,423,522
2009-02-05 2009-02-03 5.063 490,314 +4,345 0.84% 2,482,701
2009-02-04 2009-02-02 4.971 485,969 -4,345 0.83% 2,415,960
2009-02-03 2009-01-30 5.524 490,314 +5,431 0.84% 2,708,401
2009-02-02 2009-01-29 4.419 484,883 -10,862 0.83% 2,142,721
2009-01-30 2009-01-23 4.465 495,745 -1,086 0.85% 2,213,541
2009-01-29 2009-01-22 4.511 496,831 +6,517 0.85% 2,241,260
2009-01-23 2009-01-21 4.235 490,314 +8,255 0.84% 2,076,441
2009-01-22 2009-01-20 4.511 482,059 -11,948 0.83% 2,174,622
2009-01-21 2009-01-19 4.603 494,007 -3,259 0.85% 2,274,000
2009-01-20 2009-01-16 4.603 497,266 -2,172 0.85% 2,289,002
2009-01-19 2009-01-15 4.787 499,438 -9,776 0.86% 2,390,960
2009-01-16 2009-01-14 5.063 509,214 +5,214 0.87% 2,578,401
2009-01-15 2009-01-13 5.156 504,000 +10,210 0.86% 2,598,400
2009-01-14 2009-01-12 5.524 493,790 -16,293 0.85% 2,727,602
2009-01-13 2009-01-09 6.168 510,083 +24,983 0.87% 3,146,321
2009-01-12 2009-01-08 6.260 485,100 +22,159 0.83% 3,036,880
2009-01-09 2009-01-07 6.997 462,941 -3,693 0.79% 3,239,117
2009-01-08 2009-01-06 6.444 466,634 +16,293 0.80% 3,007,197
2009-01-07 2009-01-05 6.260 450,341 +10,427 0.77% 2,819,278
2009-01-06 2009-01-02 6.352 439,914 -44,534 0.75% 2,794,501
2009-01-05 2008-12-31 6.352 484,448 +40,189 0.83% 3,077,398
2008-12-18 2008-12-16 6.444 444,259 +5,649 0.76% 2,863,002
2008-12-17 2008-12-15 6.721 438,610 +11,948 0.75% 2,947,738
2008-12-16 2008-12-12 6.537 426,662 +77,990 0.73% 2,788,880
2008-12-15 2008-12-11 7.273 348,672 -58,004 0.60% 2,535,897
2008-12-12 2008-12-10 6.076 406,676 +1,086 0.70% 2,471,041
2008-12-11 2008-12-09 5.800 405,590 -49,096 0.69% 2,352,422
2008-12-10 2008-12-08 6.444 454,686 +29,110 0.78% 2,930,199
2008-12-09 2008-12-05 5.708 425,576 -9,341 0.73% 2,429,161
2008-12-08 2008-12-04 3.959 434,917 +23,462 0.75% 1,721,719
2008-12-05 2008-12-03 4.557 411,455 -23,897 0.70% 1,875,059
2008-12-04 2008-12-02 3.130 435,352 -10,427 0.75% 1,362,721
2008-12-03 2008-12-01 3.268 445,779 +3,258 0.76% 1,456,919
2008-12-02 2008-11-28 3.130 442,521 +19,552 0.76% 1,385,161
2008-11-27 2008-11-25 2.946 422,969 +6,517 0.72% 1,246,080
2008-11-24 2008-11-20 3.130 416,452 -1,086 0.71% 1,303,561
2008-11-21 2008-11-19 3.360 417,538 +4,345 0.72% 1,403,060
2008-11-20 2008-11-18 3.222 413,193 +5,431 0.71% 1,331,400
2008-11-19 2008-11-17 3.360 407,762 +4,345 0.70% 1,370,210
2008-11-18 2008-11-14 3.498 403,417 +1,955 0.69% 1,411,319
2008-11-17 2008-11-13 3.406 401,462 -2,824 0.69% 1,367,520
2008-11-13 2008-11-11 3.683 404,286 -2,390 0.69% 1,488,799
2008-11-12 2008-11-10 3.867 406,676 -1,738 0.70% 1,572,481
2008-11-11 2008-11-07 3.913 408,414 -11,948 0.70% 1,598,001
2008-11-10 2008-11-06 4.051 420,362 +5,431 0.72% 1,702,800
2008-11-07 2008-11-05 4.603 414,931 +19,986 0.71% 1,910,000
2008-10-20 2008-10-16 3.130 394,945 -2,824 0.68% 1,236,241
2008-10-15 2008-10-13 3.130 397,769 -1,086 0.68% 1,245,080
2008-10-10 2008-10-08 3.452 398,855 +1,738 0.68% 1,376,999
2008-10-08 2008-10-03 4.189 397,117 -1,738 0.68% 1,663,479
2008-10-02 2008-09-29 4.327 398,855 -12,817 0.68% 1,725,839
2008-09-30 2008-09-26 4.695 411,672 -1,087 0.71% 1,932,898
2008-09-29 2008-09-25 4.695 412,759 +5,431 0.78% 1,938,002
2008-09-26 2008-09-24 4.879 407,328 -5,431 0.77% 1,987,502
2008-09-23 2008-09-19 4.879 412,759 -4,779 0.78% 2,014,002
2008-09-22 2008-09-18 4.327 417,538 +3,259 0.79% 1,806,680
2008-09-19 2008-09-17 4.879 414,279 -4,997 0.78% 2,021,418
2008-09-17 2008-09-12 6.537 419,276 +13,469 0.79% 2,740,601
2008-09-08 2008-09-04 8.838 405,807 +435 0.77% 3,586,561
2008-09-05 2008-09-03 9.022 405,372 +1,520 0.77% 3,657,356
2008-09-04 2008-09-02 9.206 403,852 +2,173 0.76% 3,718,003
2008-09-03 2008-09-01 9.390 401,679 -3,259 0.76% 3,771,957
2008-09-02 2008-08-29 9.851 404,938 +4,997 0.77% 3,988,961
2008-09-01 2008-08-28 9.667 399,941 +1,086 0.76% 3,866,096
2008-08-29 2008-08-27 10.403 398,855 -9,342 0.68% 4,149,358
2008-08-28 2008-08-26 8.562 408,197 +24,114 0.70% 3,494,944
2008-08-27 2008-08-25 8.378 384,083 +2,607 0.73% 3,217,762
2008-08-26 2008-08-21 9.759 381,476 +4,997 0.72% 3,722,721
2008-08-25 2008-08-20 9.851 376,479 -11,080 0.71% 3,708,617
2008-08-05 2008-08-01 10.956 387,559 +3,259 0.73% 4,245,924
2008-08-04 2008-07-31 11.508 384,300 -434 0.73% 4,422,500
2008-08-01 2008-07-30 11.692 384,734 -2,390 0.73% 4,498,334
2008-07-31 2008-07-29 11.784 387,124 +1,086 0.73% 4,561,918
2008-07-30 2008-07-28 11.692 386,038 -4,345 0.73% 4,513,581
2008-07-29 2008-07-25 12.429 390,383 -17,596 0.74% 4,851,903
2008-07-15 2008-07-11 11.140 407,979 -2,607 0.77% 4,544,757
2008-07-14 2008-07-10 10.587 410,586 +6,952 0.78% 4,346,998
2008-07-11 2008-07-09 10.495 403,634 +1,737 0.76% 4,236,235
2008-07-10 2008-07-08 10.311 401,897 -5,431 0.76% 4,144,005
2008-07-09 2008-07-07 10.863 407,328 +3,259 0.77% 4,425,004
2008-07-08 2008-07-04 11.140 404,069 +13,686 0.76% 4,501,200
2008-07-07 2008-07-03 9.851 390,383 -33,020 0.74% 3,845,582
2008-07-04 2008-07-02 11.968 423,403 +4,127 0.80% 5,067,395
2008-07-03 2008-06-30 13.441 419,276 -1,303 0.79% 5,635,602
2008-07-02 2008-06-27 13.625 420,579 +8,472 0.79% 5,730,556
2008-06-30 2008-06-26 14.270 412,107 +46,490 0.78% 5,880,701
2008-06-27 2008-06-25 13.165 365,617 -5,431 0.69% 4,813,377
2008-06-26 2008-06-24 13.810 371,048 -2,173 0.70% 5,123,996
2008-06-12 2008-06-10 15.190 373,221 -651 0.71% 5,669,405
2008-06-11 2008-06-06 16.203 373,872 +2,824 0.71% 6,057,913
2008-06-10 2008-06-05 16.571 371,048 +3,693 0.70% 6,148,795
2008-06-06 2008-06-04 16.848 367,355 +1,738 0.69% 6,189,057
2008-06-05 2008-06-03 17.032 365,617 -3,693 0.69% 6,227,096
2008-06-04 2008-06-02 17.216 369,310 +3,258 0.70% 6,357,994
2008-06-03 2008-05-30 17.124 366,052 -3,258 0.69% 6,268,205
2008-06-02 2008-05-29 17.216 369,310 +6,951 0.70% 6,357,994
2008-05-30 2008-05-28 17.124 362,359 -2,172 0.68% 6,204,966
2008-05-29 2008-05-27 17.032 364,531 +2,390 0.69% 6,208,599
2008-05-28 2008-05-26 16.756 362,141 -1,087 0.68% 6,067,874
2008-05-27 2008-05-23 17.308 363,228 -3,041 0.69% 6,286,727
2008-05-26 2008-05-22 17.124 366,269 +6,517 0.69% 6,271,921
2008-05-23 2008-05-21 17.492 359,752 -10,862 0.68% 6,292,805
2008-05-22 2008-05-20 18.229 370,614 +7,386 0.70% 6,755,764
2008-05-21 2008-05-19 18.689 363,228 +7,387 0.69% 6,788,328
2008-05-20 2008-05-16 18.965 355,841 -8,473 0.67% 6,748,553
2008-05-19 2008-05-15 19.241 364,314 -14,120 0.69% 7,009,864
2008-05-16 2008-05-14 18.873 378,434 +2,389 0.71% 7,142,191
2008-05-15 2008-05-13 18.781 376,045 +13,904 0.71% 7,062,483
2008-05-14 2008-05-09 18.873 362,141 +11,948 0.68% 6,834,693
2008-05-13 2008-05-08 19.149 350,193 -19,117 0.66% 6,705,918
2008-05-09 2008-05-07 18.965 369,310 +42,579 0.70% 7,003,993
2008-05-08 2008-05-06 20.898 326,731 -83,855 0.62% 6,828,159
2008-05-07 2008-05-05 17.400 410,586 +5,431 0.78% 7,144,196
2008-05-06 2008-05-02 17.860 405,155 -15,207 0.77% 7,236,197
2008-05-05 2008-04-30 17.860 420,362 -11,948 0.79% 7,507,799
2008-05-02 2008-04-29 17.768 432,310 -9,342 0.82% 7,681,394
2008-04-30 2008-04-28 16.756 441,652 -118,614 0.83% 7,400,125
2008-04-29 2008-04-25 19.794 560,266 +181,397 1.06% 11,089,710
2008-04-28 2008-04-24 12.797 378,869 +28,024 0.72% 4,848,320
2008-04-25 2008-04-23 12.889 350,845 +10,211 0.66% 4,522,002
2008-04-23 2008-04-21 13.073 340,634 -1,087 0.64% 4,453,114
2008-04-22 2008-04-18 13.349 341,721 +7,387 0.65% 4,561,704
2008-04-18 2008-04-16 13.902 334,334 +6,951 0.63% 4,647,773
2008-04-17 2008-04-15 14.546 327,383 +4,780 0.62% 4,762,124
2008-04-16 2008-04-14 15.006 322,603 -7,387 0.61% 4,841,093
2008-04-15 2008-04-11 14.454 329,990 +2,390 0.62% 4,769,665
2008-04-14 2008-04-10 14.914 327,600 -2,607 0.62% 4,885,920
2008-04-11 2008-04-09 16.111 330,207 -3,693 0.62% 5,320,002
2008-04-10 2008-04-08 16.940 333,900 +19,552 0.63% 5,656,160
2008-04-09 2008-04-07 17.124 314,348 +28,024 0.59% 5,382,835
2008-04-08 2008-04-03 16.756 286,324 +2,824 0.54% 4,797,518
2008-04-07 2008-04-02 17.216 283,500 -1,738 0.54% 4,880,700
2008-04-03 2008-04-01 17.308 285,238 -20,855 0.54% 4,936,881
2008-04-02 2008-03-31 17.676 306,093 -217 0.58% 5,410,558
2008-04-01 2008-03-28 16.940 306,310 -10,645 0.58% 5,188,794
2008-03-31 2008-03-27 16.848 316,955 -47,359 0.60% 5,339,937
2008-03-28 2008-03-26 18.689 364,314 +12,817 0.69% 6,808,624
2008-03-27 2008-03-25 19.149 351,497 -10,210 0.66% 6,730,889
2008-03-26 2008-03-20 18.413 361,707 +17,597 0.68% 6,660,002
2008-03-25 2008-03-19 17.952 344,110 +20,420 0.65% 6,177,594
2008-03-20 2008-03-18 18.505 323,690 +6,735 0.61% 5,989,806
2008-03-19 2008-03-17 17.216 316,955 +14,338 0.60% 5,456,657
2008-03-18 2008-03-14 20.070 302,617 +10,862 0.57% 6,073,475
2008-03-17 2008-03-13 21.267 291,755 +3,476 0.55% 6,204,656
2008-03-14 2008-03-12 22.648 288,279 -3,476 0.54% 6,528,833
2008-03-13 2008-03-11 23.752 291,755 -13,252 0.55% 6,929,876
2008-03-12 2008-03-10 19.610 305,007 -18,900 0.58% 5,981,042
2008-03-11 2008-03-07 20.254 323,907 +22,159 0.61% 6,560,402
2008-03-10 2008-03-06 22.832 301,748 +11,948 0.57% 6,889,434
2008-03-07 2008-03-05 24.397 289,800 +12,817 0.55% 7,070,200
2008-03-06 2008-03-04 26.790 276,983 +62,783 0.52% 7,420,506
2008-03-05 2008-03-03 25.410 214,200 +43,231 0.40% 5,442,720
2008-03-04 2008-02-29 29.644 170,969 -10,645 0.32% 5,068,281
2008-03-03 2008-02-28 35.813 181,614 +47,359 0.34% 6,504,087
2008-02-29 2008-02-27 29.644 134,255 -28,676 0.25% 3,979,915
2008-02-28 2008-02-26 20.898 162,931 +8,690 0.31% 3,404,999
2008-02-27 2008-02-25 21.911 154,241 -9,776 0.29% 3,379,592
2008-02-26 2008-02-22 21.083 164,017 -4,128 0.31% 3,457,895
2008-02-25 2008-02-21 19.149 168,145 +23,897 0.32% 3,219,843
2008-02-22 2008-02-20 17.676 144,248 +10,862 0.27% 2,549,755
2008-02-21 2008-02-19 13.073 133,386 +9,993 0.25% 1,743,757
2008-02-20 2008-02-18 13.441 123,393 +2,172 0.23% 1,658,559
2008-02-19 2008-02-15 13.533 121,221 +218 0.23% 1,640,524
2008-02-18 2008-02-14 12.797 121,003 -2,173 0.23% 1,548,454
2008-02-15 2008-02-13 13.257 123,176 +4,562 0.23% 1,632,962
2008-02-14 2008-02-12 13.441 118,614 -3,258 0.22% 1,594,323
2008-02-13 2008-02-11 13.533 121,872 +1,738 0.23% 1,649,334
2008-02-12 2008-02-06 14.270 120,134 +1,737 0.23% 1,714,293
2008-02-11 2008-02-04 14.270 118,397 +21,942 0.22% 1,689,506
2008-02-05 2008-02-01 12.705 96,455 +434 0.18% 1,225,438
2008-02-04 2008-01-31 12.152 96,021 +4,780 0.18% 1,166,884
2008-02-01 2008-01-30 13.257 91,241 -14,773 0.17% 1,209,595
2008-01-31 2008-01-29 14.454 106,014 +3,911 0.20% 1,532,323
2008-01-30 2008-01-28 16.387 102,103 -1,956 0.19% 1,673,193
2008-01-29 2008-01-25 12.613 104,059 -434 0.20% 1,312,465
2008-01-28 2008-01-24 12.613 104,493 +2,390 0.20% 1,317,939
2008-01-25 2008-01-23 12.705 102,103 +1,303 0.19% 1,297,194
2008-01-24 2008-01-22 12.981 100,800 +2,607 0.19% 1,308,480
2008-01-23 2008-01-21 15.559 98,193 -1,304 0.18% 1,527,758
2008-01-22 2008-01-18 17.400 99,497 -217 0.19% 1,731,248
2008-01-21 2008-01-17 17.860 99,714 -434 0.19% 1,780,924
2008-01-18 2008-01-16 17.584 100,148 -1,086 0.19% 1,761,015
2008-01-17 2008-01-15 20.806 101,234 +10,862 0.19% 2,106,310
2008-01-16 2008-01-14 23.752 90,372 +4,562 0.17% 2,146,550
2008-01-15 2008-01-11 23.200 85,810 +9,341 0.16% 1,990,792
2008-01-14 2008-01-10 19.057 76,469 -217 0.14% 1,457,281
2008-01-11 2008-01-09 18.781 76,686 +434 0.14% 1,440,236
2008-01-09 2008-01-07 23.937 76,252 +1,086 0.14% 1,825,207
2008-01-08 2008-01-04 28.724 75,166 -868 0.14% 2,159,054
2008-01-07 2008-01-03 32.222 76,034 -869 0.14% 2,449,984
2008-01-04 2008-01-02 34.892 76,903 -218 0.14% 2,683,304
2008-01-02 2007-12-27 38.206 77,121 +435 0.15% 2,946,512
2007-12-28 2007-12-24 37.930 76,686 +1,303 0.14% 2,908,712
2007-12-27 2007-12-20 40.508 75,383 +2,607 0.14% 3,053,610
2007-12-21 2007-12-19 42.810 72,776 +6,300 0.14% 3,115,506
2007-12-18 2007-12-14 39.035 66,476 +1,521 0.13% 2,594,885
2007-12-17 2007-12-13 40.324 64,955 -2,173 0.12% 2,619,233
2007-12-13 2007-12-11 43.730 67,128 -217 0.13% 2,935,518
2007-12-12 2007-12-10 45.571 67,345 +217 0.13% 3,069,008
2007-12-11 2007-12-07 45.111 67,128 +1,087 0.13% 3,028,219
2007-12-10 2007-12-06 47.044 66,041 +2,172 0.12% 3,106,862
2007-12-06 2007-12-04 46.492 63,869 +435 0.12% 2,969,402
2007-12-04 2007-11-30 48.333 63,434 -435 0.12% 3,065,977
2007-12-03 2007-11-29 44.651 63,869 -1,086 0.12% 2,851,802
2007-11-30 2007-11-28 38.575 64,955 +6,300 0.12% 2,505,613
2007-11-29 2007-11-27 47.413 58,655 +652 0.11% 2,780,992
2007-11-28 2007-11-26 51.463 58,003 +217 0.11% 2,985,037
2007-11-27 2007-11-23 51.556 57,786 -435 0.11% 2,979,189
2007-11-26 2007-11-22 53.397 58,221 +218 0.11% 3,108,817
2007-11-23 2007-11-21 50.359 58,003 +217 0.11% 2,920,957
2007-11-22 2007-11-20 53.029 57,786 +8,689 0.11% 3,064,309
2007-11-21 2007-11-19 58.000 49,097 +10,645 0.09% 2,847,626
2007-11-19 2007-11-15 65.181 38,452 +435 0.07% 2,506,338
2007-11-15 2007-11-13 65.273 38,017 -217 0.07% 2,481,484
2007-11-14 2007-11-12 64.444 38,234 +1,303 0.07% 2,463,969
2007-11-13 2007-11-09 68.863 36,931 -217 0.07% 2,543,198
2007-11-12 2007-11-08 68.495 37,148 -435 0.07% 2,544,461
2007-11-09 2007-11-07 70.981 37,583 +869 0.07% 2,667,677
2007-11-08 2007-11-06 72.086 36,714 -652 0.07% 2,646,555
2007-11-06 2007-11-02 73.467 37,366 -217 0.07% 2,745,155
2007-11-02 2007-10-31 76.413 37,583 -1,303 0.07% 2,871,818
2007-11-01 2007-10-30 76.413 38,886 +652 0.07% 2,971,384
2007-10-30 2007-10-26 79.635 38,234 +2,172 0.07% 3,044,762
2007-10-26 2007-10-24 70.889 36,062 -217 0.07% 2,556,395
2007-10-25 2007-10-23 70.889 36,279 +2,172 0.07% 2,571,778
2007-10-24 2007-10-22 73.467 34,107 -869 0.06% 2,505,728
2007-10-23 2007-10-18 77.241 34,976 +869 0.07% 2,701,591
2007-10-22 2007-10-17 80.187 34,107 -652 0.06% 2,734,948
2007-10-18 2007-10-16 81.384 34,759 -1,086 0.07% 2,828,831
2007-10-16 2007-10-12 82.765 35,845 +652 0.07% 2,966,714
2007-10-15 2007-10-11 87.552 35,193 +217 0.07% 3,081,231
2007-10-12 2007-10-10 85.159 34,976 -2,390 0.07% 2,978,512
2007-10-11 2007-10-09 73.835 37,366 -1,086 0.07% 2,758,916
2007-10-10 2007-10-08 74.940 38,452 -7,169 0.07% 2,881,581
2007-10-09 2007-10-05 76.321 45,621 +3,911 0.09% 3,481,824
2007-10-08 2007-10-04 70.705 41,710 -218 0.08% 2,949,096
2007-10-05 2007-10-03 71.717 41,928 +3,042 0.08% 3,006,970
2007-10-03 2007-09-28 75.492 38,886 +434 0.07% 2,935,584
2007-10-02 2007-09-27 79.175 38,452 -3,258 0.07% 3,044,422
2007-09-28 2007-09-25 81.660 41,710 -869 0.08% 3,406,052
2007-09-27 2007-09-24 84.698 42,579 +1,303 0.08% 3,606,374
2007-09-24 2007-09-20 92.063 41,276 +435 0.08% 3,800,013
2007-09-21 2007-09-19 95.194 40,841 +1,738 0.08% 3,887,804
2007-09-20 2007-09-18 95.194 39,103 +434 0.07% 3,722,357
2007-09-19 2007-09-17 96.667 38,669 +217 0.07% 3,738,003
2007-09-18 2007-09-14 101.454 38,452 -434 0.07% 3,901,108
2007-09-17 2007-09-13 96.851 38,886 -1,086 0.07% 3,766,140
2007-09-14 2007-09-12 95.746 39,972 +217 0.08% 3,827,160
2007-09-13 2007-09-11 95.378 39,755 +1,303 0.07% 3,791,744
2007-09-11 2007-09-07 80.648 38,452 -217 0.07% 3,101,062
2007-09-07 2007-09-05 76.781 38,669 +2,390 0.07% 2,969,043
2007-09-03 2007-08-30 88.289 36,279 -218 0.07% 3,203,033
2007-08-31 2007-08-29 90.498 36,497 +435 0.07% 3,302,921
2007-08-30 2007-08-28 95.930 36,062 +652 0.07% 3,459,433
2007-08-29 2007-08-27 97.771 35,410 -652 0.07% 3,462,086
2007-08-28 2007-08-24 97.219 36,062 +2,390 0.07% 3,505,913
2007-08-24 2007-08-22 99.060 33,672 +651 0.06% 3,335,559
2007-08-21 2007-08-17 100.533 33,021 -217 0.06% 3,319,711
2007-08-20 2007-08-16 101.638 33,238 -1,955 0.06% 3,378,247
2007-08-17 2007-08-15 103.295 35,193 +217 0.07% 3,635,269
2007-08-14 2007-08-10 119.683 34,976 +1,304 0.07% 4,186,017
2007-08-13 2007-08-09 121.524 33,672 +651 0.06% 4,091,950
2007-08-10 2007-08-08 115.448 33,021 +5,431 0.06% 3,812,196
2007-08-09 2007-08-07 106.794 27,590 -6,517 0.05% 2,946,437
2007-08-08 2007-08-06 113.238 34,107 +7,821 0.06% 3,862,212
2007-08-07 2007-08-03 127.784 26,286 -435 0.05% 3,358,934
2007-08-06 2007-08-02 128.705 26,721 +8,907 0.05% 3,439,120
2007-08-03 2007-08-01 142.698 17,814 -217 0.03% 2,542,030
2007-07-31 2007-07-27 146.933 18,031 -1,086 0.03% 2,649,355
2007-07-26 2007-07-24 149.143 19,117 -217 0.05% 2,851,164
2007-07-25 2007-07-23 151.905 19,334 -2,390 0.05% 2,936,927
2007-07-20 2007-07-18 144.540 21,724 +1,303 0.06% 3,139,980
2007-07-17 2007-07-13 162.584 20,421 -1,738 0.06% 3,320,130
2007-07-16 2007-07-12 156.508 22,159 +652 0.06% 3,468,059
2007-07-12 2007-07-10 152.641 21,507 -869 0.06% 3,282,856
2007-07-11 2007-07-09 152.825 22,376 -869 0.06% 3,419,621
2007-07-10 2007-07-06 147.302 23,245 +1,738 0.06% 3,424,025
2007-07-09 2007-07-05 141.410 21,507 -652 0.06% 3,041,295
2007-07-06 2007-07-04 150.063 22,159 +3,259 0.06% 3,325,257
2007-07-05 2007-07-03 155.956 18,900 +5,214 0.05% 2,947,560
2007-07-03 2007-06-28 156.508 13,686 +217 0.04% 2,141,968
2007-06-29 2007-06-27 156.508 13,469 +217 0.04% 2,108,005
2007-06-28 2007-06-26 172.711 13,252 +218 0.04% 2,288,768
2007-06-27 2007-06-25 178.971 13,034 -652 0.04% 2,332,714
2007-06-26 2007-06-22 169.397 13,686 0.04% 2,318,365

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top