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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 27,034 +0 0.04% 13,247
2025-10-13 2025-10-09 0.490 27,034 +0 0.04% 13,247
2025-10-10 2025-10-08 0.490 27,034 +0 0.04% 13,247
2025-10-09 2025-10-06 0.490 27,034 +0 0.04% 13,247
2025-10-08 2025-10-03 0.490 27,034 +0 0.04% 13,247
2025-10-06 2025-10-02 0.490 27,034 +0 0.04% 13,247
2025-10-03 2025-09-30 0.490 27,034 +0 0.04% 13,247
2025-10-02 2025-09-29 0.490 27,034 +0 0.04% 13,247
2025-09-30 2025-09-26 0.490 27,034 +0 0.04% 13,247
2025-09-29 2025-09-25 0.490 27,034 +0 0.04% 13,247
2025-09-26 2025-09-24 0.490 27,034 +0 0.04% 13,247
2025-09-25 2025-09-23 0.490 27,034 +0 0.04% 13,247
2025-09-24 2025-09-22 0.490 27,034 +0 0.04% 13,247
2025-09-23 2025-09-19 0.490 27,034 +0 0.04% 13,247
2025-09-22 2025-09-18 0.490 27,034 +0 0.04% 13,247
2025-09-19 2025-09-17 0.490 27,034 +0 0.04% 13,247
2025-09-18 2025-09-16 0.490 27,034 +0 0.04% 13,247
2025-09-17 2025-09-15 0.490 27,034 +0 0.04% 13,247
2025-09-16 2025-09-12 0.490 27,034 +0 0.04% 13,247
2025-09-15 2025-09-11 0.490 27,034 +0 0.04% 13,247
2025-09-12 2025-09-10 0.490 27,034 +0 0.04% 13,247
2025-09-11 2025-09-09 0.490 27,034 +0 0.04% 13,247
2025-09-10 2025-09-08 0.490 27,034 +0 0.04% 13,247
2025-09-09 2025-09-05 0.490 27,034 +0 0.04% 13,247
2025-09-08 2025-09-04 0.490 27,034 +0 0.04% 13,247
2025-09-05 2025-09-03 0.490 27,034 +0 0.04% 13,247
2025-09-04 2025-09-02 0.490 27,034 +0 0.04% 13,247
2025-09-03 2025-09-01 0.490 27,034 +0 0.04% 13,247
2025-09-02 2025-08-29 0.490 27,034 +0 0.04% 13,247
2025-09-01 2025-08-28 0.490 27,034 +0 0.04% 13,247
2025-08-29 2025-08-27 0.490 27,034 +0 0.04% 13,247
2025-08-28 2025-08-26 0.490 27,034 +0 0.04% 13,247
2025-08-27 2025-08-25 0.490 27,034 +0 0.04% 13,247
2025-08-26 2025-08-22 0.490 27,034 +0 0.04% 13,247
2025-08-25 2025-08-21 0.490 27,034 +0 0.04% 13,247
2025-08-22 2025-08-20 0.490 27,034 +0 0.04% 13,247
2025-08-21 2025-08-19 0.490 27,034 +0 0.04% 13,247
2025-08-20 2025-08-18 0.490 27,034 +0 0.04% 13,247
2025-08-19 2025-08-15 0.490 27,034 +0 0.04% 13,247
2025-08-18 2025-08-14 0.490 27,034 +0 0.04% 13,247
2025-08-15 2025-08-13 0.490 27,034 +0 0.04% 13,247
2025-08-14 2025-08-12 0.490 27,034 +0 0.04% 13,247
2025-08-13 2025-08-11 0.490 27,034 +0 0.04% 13,247
2025-08-12 2025-08-08 0.490 27,034 +0 0.04% 13,247
2025-08-11 2025-08-07 0.490 27,034 +0 0.04% 13,247
2025-08-08 2025-08-06 0.490 27,034 +0 0.04% 13,247
2025-08-07 2025-08-05 0.490 27,034 +0 0.04% 13,247
2025-08-06 2025-08-04 0.490 27,034 +0 0.04% 13,247
2025-08-05 2025-08-01 0.490 27,034 +0 0.04% 13,247
2025-08-04 2025-07-31 0.490 27,034 +0 0.04% 13,247
2025-08-01 2025-07-30 0.490 27,034 +0 0.04% 13,247
2025-07-31 2025-07-29 0.490 27,034 +0 0.04% 13,247
2025-07-30 2025-07-28 0.490 27,034 +0 0.04% 13,247
2025-07-29 2025-07-25 0.490 27,034 +0 0.04% 13,247
2025-07-28 2025-07-24 0.490 27,034 +0 0.04% 13,247
2025-07-25 2025-07-23 0.490 27,034 +0 0.04% 13,247
2025-07-24 2025-07-22 0.490 27,034 +0 0.04% 13,247
2025-07-23 2025-07-21 0.490 27,034 +0 0.04% 13,247
2025-07-22 2025-07-18 0.490 27,034 +0 0.04% 13,247
2025-07-21 2025-07-17 0.490 27,034 +0 0.04% 13,247
2025-07-18 2025-07-16 0.490 27,034 +0 0.04% 13,247
2025-07-17 2025-07-15 0.490 27,034 +0 0.04% 13,247
2025-07-16 2025-07-14 0.490 27,034 +0 0.04% 13,247
2025-07-15 2025-07-11 0.490 27,034 +0 0.04% 13,247
2025-07-14 2025-07-10 0.490 27,034 +0 0.04% 13,247
2025-07-11 2025-07-09 0.490 27,034 +0 0.04% 13,247
2025-07-10 2025-07-08 0.490 27,034 +0 0.04% 13,247
2025-07-09 2025-07-07 0.490 27,034 +0 0.04% 13,247
2025-07-08 2025-07-04 0.490 27,034 +0 0.04% 13,247
2025-07-07 2025-07-03 0.490 27,034 +0 0.04% 13,247
2025-07-04 2025-07-02 0.490 27,034 +0 0.04% 13,247
2025-07-03 2025-06-30 0.490 27,034 -50,000 0.04% 13,247
2025-06-23 2025-06-19 0.600 77,034 -50,000 0.11% 46,220
2025-06-19 2025-06-17 0.630 127,034 +20,000 0.19% 80,031
2025-06-17 2025-06-13 0.790 107,034 -20,000 0.16% 84,557
2025-06-11 2025-06-09 0.710 127,034 +120,000 0.19% 90,194
2025-05-16 2025-05-14 0.335 7,034 -50 0.01% 2,356
2025-04-15 2025-04-11 0.650 7,084 -6 0.01% 4,605
2025-03-20 2025-03-18 0.800 7,090 -1 0.01% 5,672
2025-03-18 2025-03-14 0.590 7,091 -10 0.01% 4,184
2025-03-14 2025-03-12 0.570 7,101 -2,669 0.01% 4,048
2025-03-07 2025-03-05 0.520 9,770 -60 0.01% 5,080
2025-01-08 2025-01-06 0.530 9,830 -2,000 0.02% 5,210
2024-10-25 2024-10-23 1.530 11,830 +2,000 0.02% 18,100
2024-09-26 2024-09-24 2.300 9,830 -2 0.02% 22,609
2024-08-26 2024-08-22 1.470 9,832 -100 0.02% 14,453
2024-06-14 2024-06-12 2.000 9,932 -35 0.02% 19,864
2024-06-05 2024-06-03 2.300 9,967 -165 0.02% 22,924
2024-06-04 2024-05-31 2.400 10,132 -26 0.02% 24,317
2024-05-30 2024-05-28 2.900 10,158 -185 0.02% 29,458
2024-05-29 2024-05-27 3.200 10,343 -50 0.02% 33,098
2024-05-28 2024-05-24 3.000 10,393 -6 0.02% 31,179
2024-05-24 2024-05-22 2.850 10,399 -8,000 0.02% 29,637
2024-05-22 2024-05-20 3.650 18,399 -4,000 0.03% 67,156
2024-03-13 2024-03-11 3.200 22,399 -15 0.05% 71,677
2024-03-04 2024-02-29 3.800 22,414 +4,000 0.05% 85,173
2024-03-01 2024-02-28 4.700 18,414 -4,000 0.04% 86,546
2024-02-29 2024-02-27 2.700 22,414 +4,000 0.05% 60,518
2023-12-27 2023-12-21 2.850 18,414 -5 0.04% 52,480
2023-11-06 2023-11-02 3.400 18,419 -30 0.04% 62,625
2023-09-06 2023-09-04 3.750 18,449 -3,200 0.04% 69,184
2023-08-30 2023-08-28 3.400 21,649 +3,200 0.06% 73,607
2023-08-29 2023-08-25 4.100 18,449 -1,200 0.05% 75,641
2023-08-28 2023-08-24 6.300 19,649 +2,000 0.05% 123,789
2023-07-06 2023-07-04 5.850 17,649 -15 0.05% 103,247
2023-02-28 2023-02-24 12.150 17,664 -4 0.06% 214,618
2023-02-06 2023-02-02 14.000 17,668 +950 0.06% 247,352
2023-02-02 2023-01-31 15.250 16,718 -1,000 0.05% 254,949
2023-02-01 2023-01-30 15.000 17,718 +1,000 0.06% 265,770
2023-01-26 2023-01-19 14.250 16,718 +3,200 0.06% 238,231
2023-01-17 2023-01-13 24.000 13,518 -50 0.04% 324,432
2023-01-12 2023-01-10 16.000 13,568 +2,000 0.04% 217,088
2022-06-08 2022-06-06 16.000 11,568 -39 0.04% 185,088
2022-04-13 2022-04-11 19.500 11,607 -60 0.04% 226,336
2021-12-01 2021-11-29 21.500 11,667 -1,450 0.04% 250,840
2021-11-24 2021-11-22 20.000 13,117 -600 0.04% 262,340
2021-10-27 2021-10-25 26.000 13,717 +1,000 0.05% 356,642
2021-10-21 2021-10-19 23.750 12,717 +2,000 0.04% 302,029
2021-10-15 2021-10-11 22.750 10,717 -59 0.04% 243,812
2021-10-04 2021-09-29 21.250 10,776 -1,600 0.04% 228,990
2021-09-30 2021-09-28 21.250 12,376 -400 0.04% 262,990
2021-09-28 2021-09-24 20.000 12,776 +800 0.04% 255,520
2021-09-23 2021-09-20 16.000 11,976 -2,000 0.04% 191,616
2021-09-07 2021-09-03 14.500 13,976 -560 0.05% 202,652
2021-09-06 2021-09-02 14.500 14,536 -10 0.05% 210,772
2021-08-16 2021-08-12 14.500 14,546 -1,000 0.05% 210,917
2021-08-12 2021-08-10 13.750 15,546 +2,000 0.05% 213,757
2021-08-11 2021-08-09 14.750 13,546 -2,070 0.04% 199,803
2021-07-07 2021-07-05 12.500 15,616 +1,200 0.06% 195,200
2021-05-24 2021-05-20 12.750 14,416 -50 0.06% 183,804
2021-05-18 2021-05-14 12.750 14,466 -1,600 0.06% 184,441
2021-05-05 2021-05-03 13.750 16,066 +2,000 0.06% 220,907
2021-05-04 2021-04-30 13.250 14,066 -4,100 0.06% 186,374
2021-05-03 2021-04-29 10.850 18,166 +3,600 0.07% 197,101
2021-04-30 2021-04-28 12.250 14,566 +2,000 0.06% 178,433
2021-04-29 2021-04-27 16.500 12,566 -75 0.05% 207,339
2021-04-28 2021-04-26 10.800 12,641 -2,200 0.05% 136,523
2021-04-27 2021-04-23 7.800 14,841 -4,830 0.06% 115,760
2021-02-24 2021-02-22 4.950 19,671 -39,600 0.08% 97,371
2021-02-23 2021-02-19 5.900 59,271 +39,360 0.23% 349,699
2021-02-18 2021-02-16 3.200 19,911 -3 0.08% 63,715
2021-02-08 2021-02-04 3.000 19,914 -3,000 0.08% 59,742
2021-02-02 2021-01-29 3.000 22,914 +3,000 0.09% 68,742
2021-01-05 2020-12-31 3.300 19,914 +2,000 0.08% 65,716
2020-11-23 2020-11-19 5.250 17,914 -43 0.08% 94,048
2020-10-28 2020-10-23 5.250 17,957 -50 0.08% 94,274
2020-10-27 2020-10-22 5.000 18,007 +4,600 0.08% 90,035
2020-10-22 2020-10-20 7.400 13,407 -25 0.06% 99,212
2020-09-01 2020-08-28 8.000 13,432 -10 0.06% 107,456
2020-06-24 2020-06-22 9.900 13,442 -10 0.06% 133,076
2020-03-17 2020-03-13 14.000 13,452 -214 0.06% 188,328
2020-02-26 2020-02-24 14.000 13,666 -25 0.06% 191,324
2020-02-18 2020-02-14 15.000 13,691 +200 0.07% 205,365
2019-12-09 2019-12-05 15.000 13,491 -50 0.06% 202,365
2019-12-04 2019-12-02 15.000 13,541 -750 0.06% 203,115
2019-12-02 2019-11-28 16.000 14,291 -2,480 0.08% 228,656
2019-11-27 2019-11-25 18.000 16,771 -85 0.09% 301,878
2019-11-25 2019-11-21 19.000 16,856 -90 0.09% 320,264
2019-10-28 2019-10-24 21.000 16,946 -5 0.10% 355,866
2019-06-25 2019-06-21 21.000 16,951 -33 0.10% 355,971
2019-06-20 2019-06-18 20.000 16,984 -40 0.10% 339,680
2019-06-12 2019-06-10 21.000 17,024 -15 0.10% 357,504
2019-01-14 2019-01-10 25.000 17,039 -960 0.10% 425,975
2018-10-11 2018-10-09 25.000 17,999 -30 0.10% 449,975
2018-09-12 2018-09-10 24.000 18,029 -500 0.10% 432,696
2018-09-10 2018-09-06 20.000 18,529 -50 0.11% 370,580
2018-09-04 2018-08-31 17.000 18,579 -840 0.11% 315,843
2018-08-14 2018-08-10 12.000 19,419 +1,000 0.11% 233,028
2018-08-13 2018-08-09 13.000 18,419 -800 0.10% 239,447
2018-08-08 2018-08-06 12.000 19,219 -1,000 0.11% 230,628
2018-08-03 2018-08-01 12.000 20,219 +1,000 0.12% 242,628
2018-08-02 2018-07-31 12.000 19,219 +800 0.11% 230,628
2018-06-06 2018-06-04 20.000 18,419 -8 0.10% 368,380
2018-06-05 2018-06-01 20.000 18,427 -4 0.11% 368,540
2018-05-24 2018-05-21 21.000 18,431 +240 0.11% 387,051
2018-05-21 2018-05-17 21.000 18,191 -3,240 0.10% 382,011
2018-03-14 2018-03-12 24.000 21,431 -320 0.12% 514,344
2018-03-13 2018-03-09 22.000 21,751 -200 0.12% 478,522
2018-03-12 2018-03-08 24.000 21,951 +505 0.13% 526,824
2018-01-17 2018-01-15 21.000 21,446 +840 0.12% 450,366
2018-01-09 2018-01-05 20.000 20,606 -800 0.12% 412,120
2018-01-03 2017-12-29 20.000 21,406 +800 0.12% 428,120
2017-12-07 2017-12-05 22.000 20,606 +400 0.12% 453,332
2017-11-24 2017-11-22 27.000 20,206 -3 0.12% 545,562
2017-11-23 2017-11-21 26.000 20,209 -15 0.12% 525,434
2017-11-14 2017-11-10 23.000 20,224 -760 0.12% 465,152
2017-11-10 2017-11-08 24.000 20,984 -300 0.12% 503,616
2017-11-09 2017-11-07 24.000 21,284 +600 0.12% 510,816
2017-10-27 2017-10-25 30.000 20,684 +760 0.12% 620,520
2017-10-23 2017-10-19 30.000 19,924 +510 0.11% 597,720
2017-10-19 2017-10-17 29.000 19,414 -600 0.11% 563,006
2017-10-18 2017-10-16 26.000 20,014 +600 0.11% 520,364
2017-10-03 2017-09-28 22.000 19,414 -450 0.11% 427,108
2017-09-08 2017-09-06 24.000 19,864 -500 0.11% 476,736
2017-09-07 2017-09-05 24.000 20,364 +400 0.12% 488,736
2017-08-28 2017-08-24 24.000 19,964 -1,000 0.11% 479,136
2017-08-08 2017-08-04 24.000 20,964 -400 0.12% 503,136
2017-08-07 2017-08-03 24.000 21,364 -400 0.12% 512,736
2017-08-04 2017-08-02 23.000 21,764 +800 0.12% 500,572
2017-07-20 2017-07-18 21.000 20,964 -920 0.12% 440,244
2017-07-18 2017-07-14 24.000 21,884 -400 0.12% 525,216
2017-07-17 2017-07-13 24.000 22,284 +400 0.13% 534,816
2017-07-05 2017-07-03 25.000 21,884 -2,600 0.12% 547,100
2017-06-30 2017-06-28 26.000 24,484 -200 0.14% 636,584
2017-06-05 2017-06-01 28.000 24,684 -200 0.14% 691,152
2017-05-23 2017-05-19 28.000 24,884 -400 0.14% 696,752
2017-05-22 2017-05-18 28.000 25,284 +400 0.14% 707,952
2017-05-02 2017-04-27 33.000 24,884 -600 0.14% 821,172
2017-04-28 2017-04-26 33.000 25,484 -1,320 0.15% 840,972
2017-04-25 2017-04-21 28.000 26,804 -10 0.15% 750,512
2017-04-11 2017-04-07 28.000 26,814 -400 0.15% 750,792
2017-04-10 2017-04-06 29.000 27,214 +400 0.16% 789,206
2017-03-23 2017-03-21 29.000 26,814 -20 0.15% 777,606
2017-02-24 2017-02-22 34.000 26,834 -100 0.15% 912,356
2017-02-01 2017-01-25 34.000 26,934 -480 0.15% 915,756
2017-01-19 2017-01-17 29.000 27,414 -1,160 0.16% 795,006
2017-01-17 2017-01-13 28.000 28,574 +520 0.16% 800,072
2017-01-16 2017-01-12 28.000 28,054 +800 0.16% 785,512
2017-01-13 2017-01-11 28.000 27,254 +920 0.16% 763,112
2017-01-11 2017-01-09 28.000 26,334 +200 0.15% 737,352
2016-12-16 2016-12-14 35.000 26,134 -320 0.15% 914,690
2016-11-25 2016-11-23 36.000 26,454 +2,720 0.15% 952,344
2016-11-09 2016-11-07 38.000 23,734 -520 0.14% 901,892
2016-11-08 2016-11-04 38.000 24,254 -480 0.14% 921,652
2016-11-04 2016-11-02 39.000 24,734 -200 0.14% 964,626
2016-10-14 2016-10-12 41.000 24,934 -80 0.14% 1,022,294
2016-10-03 2016-09-29 43.000 25,014 +1,000 0.14% 1,075,602
2016-09-22 2016-09-20 40.000 24,014 +2,000 0.14% 960,560
2016-09-19 2016-09-14 41.000 22,014 +1,600 0.13% 902,574
2016-09-05 2016-09-01 42.000 20,414 -440 0.12% 857,388
2016-08-19 2016-08-17 44.000 20,854 -100 0.12% 917,576
2016-08-08 2016-08-04 46.000 20,954 -310 0.12% 963,884
2016-07-29 2016-07-27 43.000 21,264 +440 0.12% 914,352
2016-07-28 2016-07-26 45.000 20,824 -20 0.12% 937,080
2016-07-20 2016-07-18 44.000 20,844 -885 0.12% 917,136
2016-07-19 2016-07-15 42.000 21,729 +2,080 0.12% 912,618
2016-07-18 2016-07-14 44.000 19,649 -240 0.11% 864,556
2016-07-15 2016-07-13 46.000 19,889 -1,240 0.11% 914,894
2016-07-14 2016-07-12 49.000 21,129 -200 0.12% 1,035,321
2016-07-13 2016-07-11 44.000 21,329 -180 0.12% 938,476
2016-07-11 2016-07-07 37.000 21,509 +120 0.12% 795,833
2016-07-08 2016-07-06 34.000 21,389 -200 0.12% 727,226
2016-07-06 2016-07-04 35.000 21,589 -330 0.12% 755,615
2016-06-30 2016-06-28 38.000 21,919 +240 0.12% 832,922
2016-06-24 2016-06-22 35.000 21,679 -95 0.12% 758,765
2016-06-22 2016-06-20 36.000 21,774 -440 0.12% 783,864
2016-06-21 2016-06-17 35.000 22,214 -100 0.13% 777,490
2016-06-20 2016-06-16 35.000 22,314 +600 0.13% 780,990
2016-06-17 2016-06-15 36.000 21,714 +1,065 0.12% 781,704
2016-06-16 2016-06-14 38.000 20,649 +235 0.12% 784,662
2016-06-15 2016-06-13 39.000 20,414 -6 0.12% 796,146
2016-06-14 2016-06-10 41.000 20,420 +36 0.12% 837,220
2016-06-13 2016-06-08 42.000 20,384 +1,400 0.12% 856,128
2016-06-08 2016-06-06 45.000 18,984 -320 0.11% 854,280
2016-06-07 2016-06-03 45.000 19,304 +1,481 0.11% 868,680
2016-06-03 2016-06-01 52.000 17,823 -552 0.10% 926,796
2016-06-02 2016-05-31 41.000 18,375 +720 0.10% 753,375
2016-05-31 2016-05-27 50.000 17,655 +860 0.10% 882,750
2016-05-30 2016-05-26 47.000 16,795 +1,461 0.10% 789,365
2016-05-25 2016-05-23 78.000 15,334 +6,399 0.09% 1,196,052
2016-05-05 2016-05-03 78.000 8,935 -2 0.34% 696,930
2016-04-25 2016-04-21 78.000 8,937 -11,000 0.34% 697,086
2016-04-20 2016-04-18 78.000 19,937 +9,969 0.34% 1,555,086
2016-04-19 2016-04-15 78.000 9,968 -9,969 0.17% 777,504
2015-09-01 2015-08-28 78.000 19,937 -33 0.34% 1,555,086
2015-08-06 2015-08-04 78.000 19,970 +10 0.34% 1,557,660
2015-03-05 2015-03-03 78.000 19,960 +1,115 0.34% 1,556,880
2015-02-27 2015-02-25 78.000 18,845 -111 0.32% 1,469,910
2014-11-28 2014-11-26 78.000 18,956 -34 0.32% 1,478,568
2014-07-15 2014-07-11 78.000 18,990 -55 0.33% 1,481,220
2012-10-18 2012-10-16 78.000 19,045 -12 0.33% 1,485,510
2011-06-30 2011-06-28 78.000 19,057 -557 0.33% 1,486,446
2011-06-29 2011-06-27 80.690 19,614 +111 0.34% 1,582,647
2011-06-24 2011-06-22 85.172 19,503 +112 0.33% 1,661,118
2011-06-21 2011-06-17 89.655 19,391 +156 0.33% 1,738,503
2011-06-20 2011-06-16 92.345 19,235 -223 0.33% 1,776,253
2011-06-17 2011-06-15 91.448 19,458 +223 0.33% 1,779,401
2011-06-14 2011-06-10 90.552 19,235 +290 0.33% 1,741,762
2011-06-13 2011-06-09 90.552 18,945 -252 0.32% 1,715,502
2011-06-10 2011-06-08 90.552 19,197 -134 0.33% 1,738,321
2011-06-08 2011-06-03 92.345 19,331 +45 0.33% 1,785,118
2011-06-03 2011-06-01 89.655 19,286 +334 0.33% 1,729,090
2011-06-02 2011-05-31 92.345 18,952 +670 0.32% 1,750,119
2011-06-01 2011-05-30 96.828 18,282 -224 0.31% 1,770,202
2011-05-27 2011-05-25 98.621 18,506 +224 0.32% 1,825,074
2011-05-24 2011-05-20 103.103 18,282 +223 0.31% 1,884,937
2011-05-20 2011-05-18 108.483 18,059 -112 0.31% 1,959,090
2011-05-17 2011-05-13 113.862 18,171 +112 0.31% 2,068,988
2011-05-16 2011-05-12 112.966 18,059 -1,116 0.31% 2,040,044
2011-05-13 2011-05-11 113.862 19,175 +201 0.33% 2,183,305
2011-05-09 2011-05-05 111.172 18,974 -390 0.32% 2,109,385
2011-05-06 2011-05-04 109.379 19,364 -112 0.33% 2,118,021
2011-05-04 2011-04-29 111.172 19,476 -89 0.33% 2,165,194
2011-04-29 2011-04-27 112.069 19,565 +111 0.34% 2,192,629
2011-04-28 2011-04-26 110.276 19,454 -11 0.33% 2,145,307
2011-04-26 2011-04-20 115.655 19,465 +112 0.33% 2,251,228
2011-04-21 2011-04-19 109.379 19,353 -112 0.33% 2,116,818
2011-04-19 2011-04-15 113.862 19,465 -334 0.33% 2,216,325
2011-04-18 2011-04-14 115.655 19,799 -1,082 0.34% 2,289,857
2011-04-15 2011-04-13 115.655 20,881 -67 0.36% 2,414,996
2011-04-13 2011-04-11 116.552 20,948 +51 0.36% 2,441,526
2011-04-12 2011-04-08 115.655 20,897 -111 0.36% 2,416,846
2011-04-11 2011-04-07 121.034 21,008 -536 0.36% 2,542,692
2011-04-08 2011-04-06 119.241 21,544 +379 0.37% 2,568,936
2011-04-07 2011-04-04 116.552 21,165 -446 0.36% 2,466,817
2011-04-06 2011-04-01 108.483 21,611 +1,450 0.37% 2,344,421
2011-04-04 2011-03-31 140.759 20,161 +781 0.35% 2,837,835
2011-04-01 2011-03-30 126.414 19,380 -502 0.33% 2,449,899
2011-03-31 2011-03-29 132.690 19,882 +397 0.34% 2,638,136
2011-03-30 2011-03-28 138.966 19,485 -995 0.33% 2,707,743
2011-03-29 2011-03-25 144.345 20,480 -4,604 0.35% 2,956,182
2011-03-28 2011-03-24 124.621 25,084 -92 0.43% 3,125,985
2011-03-23 2011-03-21 112.069 25,176 -111 0.43% 2,821,448
2011-03-22 2011-03-18 110.276 25,287 +1,115 0.43% 2,788,546
2011-03-21 2011-03-17 110.276 24,172 -82 0.41% 2,665,588
2011-03-18 2011-03-16 112.069 24,254 -56 0.42% 2,718,121
2011-03-17 2011-03-15 116.552 24,310 +3,235 0.42% 2,833,372
2011-03-16 2011-03-14 102.207 21,075 -1,673 0.36% 2,154,010
2011-03-15 2011-03-11 104.000 22,748 -5,410 0.39% 2,365,792
2011-03-14 2011-03-10 112.069 28,158 -837 0.48% 3,155,638
2011-03-11 2011-03-09 104.000 28,995 -2 0.50% 3,015,480
2011-03-10 2011-03-08 97.724 28,997 -201 0.50% 2,833,707
2011-03-09 2011-03-07 88.759 29,198 +2,260 0.54% 2,591,574
2011-03-08 2011-03-04 82.483 26,938 -437 0.50% 2,221,921
2011-03-03 2011-03-01 82.483 27,375 -112 0.50% 2,257,966
2011-03-01 2011-02-25 83.379 27,487 -339 0.51% 2,291,847
2011-02-28 2011-02-24 86.966 27,826 +1,272 0.51% 2,419,902
2011-02-25 2011-02-23 83.379 26,554 -268 0.49% 2,214,054
2011-02-23 2011-02-21 78.000 26,822 -56 0.49% 2,092,116
2011-02-22 2011-02-18 77.103 26,878 +43 0.49% 2,072,386
2011-02-21 2011-02-17 77.103 26,835 -34 0.49% 2,069,071
2011-02-18 2011-02-16 77.103 26,869 -111 0.49% 2,071,693
2011-02-16 2011-02-14 78.000 26,980 -89 0.50% 2,104,440
2011-02-11 2011-02-09 78.000 27,069 +2,119 0.50% 2,111,382
2011-02-10 2011-02-08 78.897 24,950 -893 0.46% 1,968,469
2011-02-09 2011-02-07 79.793 25,843 -2,230 0.48% 2,062,093
2011-02-08 2011-02-02 76.207 28,073 +111 0.52% 2,139,356
2011-02-07 2011-01-31 75.310 27,962 -67 0.51% 2,105,828
2011-02-01 2011-01-28 76.207 28,029 +1,350 0.52% 2,136,003
2011-01-31 2011-01-27 77.103 26,679 +89 0.49% 2,057,043
2011-01-28 2011-01-26 81.586 26,590 +1,952 0.49% 2,169,377
2011-01-27 2011-01-25 81.586 24,638 -156 0.45% 2,010,121
2011-01-26 2011-01-24 81.586 24,794 -158 0.46% 2,022,848
2011-01-25 2011-01-21 84.276 24,952 +1,015 0.46% 2,102,851
2011-01-24 2011-01-20 85.172 23,937 -224 0.44% 2,038,772
2011-01-21 2011-01-19 87.862 24,161 +380 0.44% 2,122,835
2011-01-19 2011-01-17 89.655 23,781 -23 0.44% 2,132,090
2011-01-18 2011-01-14 89.655 23,804 -780 0.44% 2,134,152
2011-01-17 2011-01-13 91.448 24,584 -1,265 0.45% 2,248,164
2011-01-14 2011-01-12 94.138 25,849 +167 0.48% 2,433,371
2011-01-13 2011-01-11 96.828 25,682 +167 0.47% 2,486,726
2011-01-12 2011-01-10 95.931 25,515 +112 0.47% 2,447,680
2011-01-11 2011-01-07 100.414 25,403 -89 0.47% 2,550,812
2011-01-10 2011-01-06 102.207 25,492 -558 0.47% 2,605,458
2011-01-07 2011-01-05 102.207 26,050 -1,562 0.48% 2,662,490
2011-01-06 2011-01-04 102.207 27,612 +1,785 0.51% 2,822,137
2011-01-05 2011-01-03 102.207 25,827 +759 0.47% 2,639,698
2011-01-04 2010-12-31 101.310 25,068 +713 0.46% 2,539,648
2010-12-30 2010-12-28 105.793 24,355 -446 0.45% 2,576,591
2010-12-29 2010-12-24 106.690 24,801 +56 0.46% 2,646,010
2010-12-28 2010-12-22 106.690 24,745 -167 0.46% 2,640,036
2010-12-23 2010-12-21 109.379 24,912 -134 0.46% 2,724,857
2010-12-22 2010-12-20 112.069 25,046 -123 0.46% 2,806,879
2010-12-20 2010-12-16 113.862 25,169 +56 0.46% 2,865,794
2010-12-17 2010-12-15 114.759 25,113 +252 0.46% 2,881,933
2010-12-16 2010-12-14 109.379 24,861 -45 0.46% 2,719,279
2010-12-15 2010-12-13 109.379 24,906 -111 0.46% 2,724,201
2010-12-14 2010-12-10 110.276 25,017 +283 0.46% 2,758,771
2010-12-13 2010-12-09 112.069 24,734 +290 0.45% 2,771,914
2010-12-10 2010-12-08 112.069 24,444 -4,796 0.45% 2,739,414
2010-12-09 2010-12-07 115.655 29,240 +38 0.54% 3,381,757
2010-12-08 2010-12-06 117.448 29,202 +223 0.54% 3,429,725
2010-12-07 2010-12-03 118.345 28,979 -335 0.53% 3,429,515
2010-12-03 2010-12-01 119.241 29,314 +558 0.54% 3,495,442
2010-12-02 2010-11-30 118.345 28,756 +248 0.53% 3,403,124
2010-12-01 2010-11-29 118.345 28,508 -313 0.52% 3,373,774
2010-11-29 2010-11-25 118.345 28,821 +1,595 0.53% 3,410,816
2010-11-26 2010-11-24 122.828 27,226 -490 0.50% 3,344,104
2010-11-25 2010-11-23 123.724 27,716 -625 0.51% 3,429,138
2010-11-24 2010-11-22 124.621 28,341 +613 0.52% 3,531,875
2010-11-23 2010-11-19 128.207 27,728 +1,406 0.51% 3,554,921
2010-11-22 2010-11-18 131.793 26,322 +379 0.48% 3,469,058
2010-11-19 2010-11-17 132.690 25,943 +89 0.48% 3,442,368
2010-11-18 2010-11-16 133.586 25,854 +112 0.48% 3,453,738
2010-11-17 2010-11-15 138.069 25,742 -469 0.47% 3,554,171
2010-11-16 2010-11-12 144.345 26,211 -1,372 0.48% 3,783,422
2010-11-15 2010-11-11 144.345 27,583 -189 0.51% 3,981,463
2010-11-12 2010-11-10 140.759 27,772 -134 0.51% 3,909,148
2010-11-11 2010-11-09 137.172 27,906 -71 0.55% 3,827,933
2010-11-10 2010-11-08 137.172 27,977 -1,082 0.55% 3,837,673
2010-11-09 2010-11-05 127.310 29,059 +1,494 0.57% 3,699,511
2010-11-08 2010-11-04 124.621 27,565 -2,010 0.54% 3,435,169
2010-11-05 2010-11-03 121.034 29,575 +781 0.58% 3,579,595
2010-11-04 2010-11-02 121.034 28,794 +16 0.57% 3,485,067
2010-11-02 2010-10-29 121.034 28,778 -188 0.57% 3,483,130
2010-11-01 2010-10-28 122.828 28,966 +130 0.57% 3,557,824
2010-10-29 2010-10-27 123.724 28,836 +225 0.62% 3,567,709
2010-10-28 2010-10-26 125.517 28,611 +1,305 0.61% 3,591,174
2010-10-26 2010-10-22 130.897 27,306 +112 0.59% 3,574,261
2010-10-25 2010-10-21 130.897 27,194 +11 0.58% 3,559,601
2010-10-22 2010-10-20 131.793 27,183 +111 0.58% 3,582,532
2010-10-21 2010-10-19 133.586 27,072 +725 0.58% 3,616,446
2010-10-20 2010-10-18 137.172 26,347 +112 0.57% 3,614,082
2010-10-18 2010-10-14 137.172 26,235 +334 0.56% 3,598,718
2010-10-15 2010-10-13 135.379 25,901 +335 0.56% 3,506,460
2010-10-14 2010-10-12 138.966 25,566 +112 0.55% 3,552,792
2010-10-13 2010-10-11 140.759 25,454 -598 0.55% 3,582,870
2010-10-12 2010-10-08 136.276 26,052 +633 0.56% 3,550,259
2010-10-11 2010-10-07 146.138 25,419 -290 0.55% 3,714,680
2010-10-08 2010-10-06 143.448 25,709 -524 0.55% 3,687,912
2010-10-07 2010-10-05 142.552 26,233 +67 0.56% 3,739,559
2010-10-06 2010-10-04 144.345 26,166 +457 0.56% 3,776,927
2010-10-05 2010-09-30 136.276 25,709 -345 0.55% 3,503,516
2010-10-04 2010-09-29 132.690 26,054 +223 0.56% 3,457,096
2010-09-29 2010-09-27 131.793 25,831 +73 0.55% 3,404,348
2010-09-28 2010-09-24 130.897 25,758 +223 0.55% 3,371,633
2010-09-27 2010-09-22 131.793 25,535 +223 0.55% 3,365,337
2010-09-24 2010-09-21 132.690 25,312 +373 0.54% 3,358,641
2010-09-22 2010-09-20 130.897 24,939 +45 0.54% 3,264,429
2010-09-21 2010-09-17 129.103 24,894 +133 0.53% 3,213,901
2010-09-17 2010-09-15 128.207 24,761 -100 0.53% 3,174,531
2010-09-16 2010-09-14 129.103 24,861 +112 0.58% 3,209,641
2010-09-15 2010-09-13 129.103 24,749 +435 0.58% 3,195,181
2010-09-14 2010-09-10 130.897 24,314 +133 0.57% 3,182,619
2010-09-13 2010-09-09 128.207 24,181 -67 0.57% 3,100,171
2010-09-10 2010-09-08 123.724 24,248 +134 0.57% 3,000,063
2010-09-09 2010-09-07 124.621 24,114 +614 0.57% 3,005,103
2010-09-07 2010-09-03 126.414 23,500 -34 0.55% 2,970,724
2010-09-06 2010-09-02 125.517 23,534 +681 0.55% 2,953,923
2010-09-03 2010-09-01 127.310 22,853 +267 0.54% 2,909,423
2010-09-02 2010-08-31 126.414 22,586 -49 0.53% 2,855,182
2010-09-01 2010-08-30 120.138 22,635 -823 0.53% 2,719,322
2010-08-31 2010-08-27 121.034 23,458 +326 0.55% 2,839,227
2010-08-30 2010-08-26 116.552 23,132 -2,264 0.54% 2,696,074
2010-08-27 2010-08-25 141.655 25,396 -792 0.60% 3,597,475
2010-07-15 2010-07-13 264.483 26,188 -168 0.62% 6,926,274
2010-05-04 2010-04-30 264.483 26,356 +223 0.63% 6,970,708
2010-05-03 2010-04-29 268.966 26,133 +402 0.63% 7,028,876
2010-04-30 2010-04-28 268.966 25,731 +2,376 0.62% 6,920,752
2010-04-29 2010-04-27 268.966 23,355 +937 0.56% 6,281,690
2010-04-28 2010-04-26 291.379 22,418 +296 0.54% 6,532,141
2010-04-27 2010-04-23 286.897 22,122 +770 0.53% 6,346,726
2010-04-26 2010-04-22 304.828 21,352 +45 0.51% 6,508,679
2010-04-23 2010-04-21 313.793 21,307 +524 0.51% 6,685,990
2010-04-22 2010-04-20 313.793 20,783 -379 0.50% 6,521,562
2010-04-21 2010-04-19 304.828 21,162 +11 0.54% 6,450,761
2010-04-20 2010-04-16 309.310 21,151 +950 0.54% 6,542,223
2010-04-19 2010-04-15 309.310 20,201 +1,736 0.52% 6,248,378
2010-04-16 2010-04-14 322.759 18,465 +669 0.47% 5,959,738
2010-04-15 2010-04-13 318.276 17,796 +745 0.45% 5,664,037
2010-04-14 2010-04-12 327.241 17,051 +78 0.44% 5,579,793
2010-04-13 2010-04-09 340.690 16,973 +480 0.43% 5,782,526
2010-04-12 2010-04-08 345.172 16,493 -63 0.42% 5,692,929
2010-04-09 2010-04-07 349.655 16,556 +67 0.42% 5,788,891
2010-04-08 2010-04-01 340.690 16,489 -346 0.42% 5,617,632
2010-04-07 2010-03-31 327.241 16,835 -55 0.43% 5,509,109
2010-04-01 2010-03-30 327.241 16,890 -179 0.43% 5,527,107
2010-03-31 2010-03-29 322.759 17,069 +199 0.45% 5,509,167
2010-03-30 2010-03-26 318.276 16,870 +234 0.58% 5,369,314
2010-03-29 2010-03-25 327.241 16,636 -279 0.57% 5,443,988
2010-03-26 2010-03-24 327.241 16,915 +1,579 0.58% 5,535,288
2010-03-25 2010-03-23 322.759 15,336 -22 0.52% 4,949,826
2010-03-24 2010-03-22 318.276 15,358 +1,316 0.53% 4,888,081
2010-03-23 2010-03-19 313.793 14,042 +45 0.48% 4,406,283
2010-03-22 2010-03-18 313.793 13,997 +334 0.48% 4,392,162
2010-03-19 2010-03-17 322.759 13,663 +224 0.47% 4,409,851
2010-03-18 2010-03-16 327.241 13,439 -264 0.46% 4,397,797
2010-03-16 2010-03-12 309.310 13,703 +168 0.47% 4,238,480
2010-03-15 2010-03-11 313.793 13,535 -223 0.46% 4,247,190
2010-03-12 2010-03-10 318.276 13,758 -56 0.47% 4,378,839
2010-03-10 2010-03-08 318.276 13,814 +189 0.47% 4,396,663
2010-03-08 2010-03-04 318.276 13,625 +368 0.47% 4,336,509
2010-03-05 2010-03-03 313.793 13,257 +134 0.45% 4,159,955
2010-03-04 2010-03-02 318.276 13,123 +1,350 0.45% 4,176,734
2010-03-03 2010-03-01 322.759 11,773 +446 0.40% 3,799,837
2010-03-02 2010-02-26 322.759 11,327 -540 0.39% 3,655,887
2010-02-26 2010-02-24 304.828 11,867 +246 0.41% 3,617,389
2010-02-24 2010-02-22 318.276 11,621 -157 0.40% 3,698,684
2010-02-23 2010-02-19 309.310 11,778 -307 0.40% 3,643,057
2010-02-22 2010-02-18 318.276 12,085 -112 0.41% 3,846,364
2010-02-19 2010-02-17 318.276 12,197 +22 0.42% 3,882,011
2010-02-17 2010-02-11 313.793 12,175 +201 0.42% 3,820,431
2010-02-11 2010-02-09 318.276 11,974 +11 0.41% 3,811,035
2010-02-10 2010-02-08 313.793 11,963 +335 0.41% 3,753,907
2010-02-04 2010-02-02 318.276 11,628 +56 0.40% 3,700,912
2010-02-03 2010-02-01 318.276 11,572 -112 0.40% 3,683,088
2010-02-02 2010-01-29 318.276 11,684 +89 0.40% 3,718,735
2010-01-29 2010-01-27 327.241 11,595 -33 0.40% 3,794,364
2010-01-28 2010-01-26 327.241 11,628 -112 0.40% 3,805,163
2010-01-27 2010-01-25 336.207 11,740 +56 0.40% 3,947,069
2010-01-25 2010-01-21 354.138 11,684 -134 0.40% 4,137,748
2010-01-22 2010-01-20 354.138 11,818 +112 0.40% 4,185,202
2010-01-20 2010-01-18 354.138 11,706 -112 0.40% 4,145,539
2010-01-19 2010-01-15 354.138 11,818 +170 0.40% 4,185,202
2010-01-15 2010-01-13 358.621 11,648 +156 0.40% 4,177,214
2010-01-14 2010-01-12 354.138 11,492 -33 0.39% 4,069,753
2010-01-13 2010-01-11 354.138 11,525 -157 0.39% 4,081,440
2010-01-11 2010-01-07 345.172 11,682 +32 0.40% 4,032,304
2010-01-08 2010-01-06 358.621 11,650 -12 0.40% 4,177,931
2010-01-07 2010-01-05 349.655 11,662 -78 0.40% 4,077,679
2010-01-06 2010-01-04 336.207 11,740 -205 0.40% 3,947,069
2010-01-05 2009-12-31 309.310 11,945 +268 0.41% 3,694,712
2010-01-04 2009-12-29 304.828 11,677 -134 0.40% 3,559,472
2009-12-30 2009-12-28 309.310 11,811 +190 0.40% 3,653,264
2009-12-29 2009-12-24 304.828 11,621 -99 0.40% 3,542,401
2009-12-28 2009-12-22 295.862 11,720 +112 0.40% 3,467,503
2009-12-23 2009-12-21 295.862 11,608 +596 0.40% 3,434,367
2009-12-22 2009-12-18 300.345 11,012 +383 0.38% 3,307,397
2009-12-21 2009-12-17 331.724 10,629 +313 0.36% 3,525,896
2009-12-18 2009-12-16 385.517 10,316 +44 0.36% 3,976,996
2009-12-17 2009-12-15 398.966 10,272 +118 0.36% 4,098,174
2009-12-16 2009-12-14 394.483 10,154 -245 0.35% 4,005,578
2009-12-15 2009-12-11 407.931 10,399 +190 0.36% 4,242,075
2009-12-14 2009-12-10 502.069 10,209 +734 0.35% 5,125,622
2009-12-03 2009-12-01 443.793 9,475 -661 0.39% 4,204,940
2009-12-02 2009-11-30 443.793 10,136 -147 0.42% 4,498,287
2009-12-01 2009-11-27 403.448 10,283 -613 0.43% 4,148,659
2009-11-30 2009-11-26 394.483 10,896 +138 0.45% 4,298,284
2009-11-26 2009-11-24 354.138 10,758 -457 0.44% 3,809,816
2009-11-25 2009-11-23 358.621 11,215 +390 0.46% 4,021,931
2009-11-24 2009-11-20 354.138 10,825 -270 0.45% 3,833,543
2009-11-19 2009-11-17 318.276 11,095 -69 0.46% 3,531,271
2009-11-18 2009-11-16 291.379 11,164 -134 0.46% 3,252,959
2009-11-13 2009-11-11 291.379 11,298 +112 0.47% 3,292,003
2009-11-11 2009-11-09 282.414 11,186 +178 0.46% 3,159,081
2009-11-06 2009-11-04 286.897 11,008 -9 0.46% 3,158,157
2009-11-05 2009-11-03 273.448 11,017 +524 0.46% 3,012,580
2009-11-04 2009-11-02 286.897 10,493 +114 0.43% 3,010,406
2009-10-30 2009-10-28 295.862 10,379 -334 0.43% 3,070,752
2009-10-29 2009-10-27 304.828 10,713 +55 0.44% 3,265,618
2009-10-28 2009-10-23 322.759 10,658 -279 0.44% 3,439,961
2009-10-27 2009-10-22 318.276 10,937 -383 0.45% 3,480,983
2009-10-23 2009-10-21 322.759 11,320 -34 0.47% 3,653,628
2009-10-21 2009-10-19 318.276 11,354 -914 0.47% 3,613,704
2009-10-20 2009-10-16 313.793 12,268 -5 0.51% 3,849,614
2009-10-16 2009-10-14 313.793 12,273 -64 0.51% 3,851,183
2009-10-15 2009-10-13 295.862 12,337 +278 0.51% 3,650,050
2009-10-14 2009-10-12 300.345 12,059 -169 0.50% 3,621,858
2009-10-13 2009-10-09 282.414 12,228 -230 0.51% 3,453,356
2009-10-12 2009-10-08 273.448 12,458 -446 0.51% 3,406,619
2009-10-09 2009-10-07 260.000 12,904 +892 0.53% 3,355,040
2009-10-08 2009-10-06 273.448 12,012 +324 0.50% 3,284,661
2009-10-07 2009-10-05 286.897 11,688 +89 0.48% 3,353,247
2009-10-06 2009-10-02 286.897 11,599 -335 0.48% 3,327,713
2009-10-05 2009-09-30 295.862 11,934 -1,650 0.49% 3,530,818
2009-10-02 2009-09-29 282.414 13,584 +232 0.56% 3,836,309
2009-09-30 2009-09-28 264.483 13,352 +8 0.55% 3,531,374
2009-09-29 2009-09-25 260.000 13,344 -66 0.55% 3,469,440
2009-09-28 2009-09-24 260.000 13,410 +510 0.55% 3,486,600
2009-09-25 2009-09-23 295.862 12,900 +201 0.53% 3,816,621
2009-09-23 2009-09-21 291.379 12,699 +56 0.52% 3,700,226
2009-09-22 2009-09-18 318.276 12,643 +651 0.52% 4,023,962
2009-09-21 2009-09-17 363.103 11,992 -334 0.50% 4,354,337
2009-09-18 2009-09-16 354.138 12,326 +100 0.51% 4,365,104
2009-09-16 2009-09-14 376.552 12,226 +143 0.51% 4,603,721
2009-09-15 2009-09-11 390.000 12,083 -277 0.50% 4,712,370
2009-09-14 2009-09-10 367.586 12,360 +246 0.51% 4,543,366
2009-09-11 2009-09-09 372.069 12,114 -467 0.50% 4,507,243
2009-09-10 2009-09-08 403.448 12,581 -305 0.52% 5,075,783
2009-09-09 2009-09-07 398.966 12,886 +346 0.53% 5,141,070
2009-09-08 2009-09-04 403.448 12,540 +66 0.52% 5,059,241
2009-09-07 2009-09-03 403.448 12,474 +449 0.52% 5,032,614
2009-09-04 2009-09-02 394.483 12,025 -112 0.50% 4,743,655
2009-09-03 2009-09-01 407.931 12,137 +781 0.50% 4,951,059
2009-09-02 2009-08-31 407.931 11,356 +67 0.47% 4,632,465
2009-09-01 2009-08-28 403.448 11,289 +279 0.47% 4,554,528
2009-08-31 2009-08-27 412.414 11,010 +127 0.46% 4,540,676
2009-08-28 2009-08-26 416.897 10,883 +279 0.46% 4,537,085
2009-08-27 2009-08-25 403.448 10,604 -11 0.45% 4,278,166
2009-08-26 2009-08-24 403.448 10,615 +78 0.45% 4,282,603
2009-08-24 2009-08-20 403.448 10,537 +100 0.44% 4,251,134
2009-08-21 2009-08-19 390.000 10,437 +34 0.44% 4,070,430
2009-08-20 2009-08-18 398.966 10,403 -391 0.44% 4,150,438
2009-08-19 2009-08-17 407.931 10,794 +228 0.45% 4,403,208
2009-08-18 2009-08-14 434.828 10,566 +272 0.44% 4,594,388
2009-08-17 2009-08-13 439.310 10,294 +230 0.43% 4,522,261
2009-08-14 2009-08-12 434.828 10,064 +134 0.42% 4,376,105
2009-08-13 2009-08-11 448.276 9,930 -23 0.42% 4,451,379
2009-08-12 2009-08-10 457.241 9,953 +388 0.42% 4,550,923
2009-08-11 2009-08-07 466.207 9,565 +750 0.40% 4,459,269
2009-08-10 2009-08-06 502.069 8,815 +24 0.37% 4,425,738
2009-08-07 2009-08-05 493.103 8,791 -774 0.37% 4,334,872
2009-08-06 2009-08-04 466.207 9,565 -278 0.40% 4,459,269
2009-08-05 2009-08-03 466.207 9,843 +22 0.41% 4,588,874
2009-08-04 2009-07-31 443.793 9,821 -45 0.44% 4,358,492
2009-08-03 2009-07-30 439.310 9,866 -42 0.44% 4,334,236
2009-07-31 2009-07-29 439.310 9,908 -134 0.44% 4,352,687
2009-07-30 2009-07-28 466.207 10,042 +190 0.45% 4,681,650
2009-07-29 2009-07-27 457.241 9,852 -257 0.44% 4,504,742
2009-07-27 2009-07-23 421.379 10,109 +56 0.46% 4,259,723
2009-07-23 2009-07-21 430.345 10,053 -20 0.45% 4,326,257
2009-07-21 2009-07-17 425.862 10,073 -223 0.45% 4,289,709
2009-07-20 2009-07-16 412.414 10,296 +122 0.46% 4,246,212
2009-07-17 2009-07-15 412.414 10,174 -89 0.46% 4,195,898
2009-07-16 2009-07-14 407.931 10,263 -56 0.46% 4,186,596
2009-07-15 2009-07-13 407.931 10,319 +45 0.47% 4,209,440
2009-07-14 2009-07-10 412.414 10,274 +234 0.46% 4,237,139
2009-07-13 2009-07-09 407.931 10,040 -44 0.45% 4,095,628
2009-07-10 2009-07-08 390.000 10,084 -20 0.45% 3,932,760
2009-07-07 2009-07-03 381.034 10,104 +669 0.46% 3,849,972
2009-07-06 2009-07-02 381.034 9,435 +134 0.43% 3,595,060
2009-07-02 2009-06-29 381.034 9,301 -223 0.42% 3,544,002
2009-06-25 2009-06-23 376.552 9,524 -2 0.43% 3,586,279
2009-06-24 2009-06-22 398.966 9,526 +223 0.43% 3,800,546
2009-06-23 2009-06-19 381.034 9,303 +172 0.42% 3,544,764
2009-06-22 2009-06-18 394.483 9,131 -112 0.41% 3,602,022
2009-06-19 2009-06-17 416.897 9,243 +424 0.42% 3,853,375
2009-06-18 2009-06-16 416.897 8,819 -279 0.40% 3,676,611
2009-06-16 2009-06-12 448.276 9,098 -223 0.41% 4,078,414
2009-06-12 2009-06-10 466.207 9,321 +286 0.42% 4,345,514
2009-06-11 2009-06-09 457.241 9,035 +91 0.41% 4,131,176
2009-06-10 2009-06-08 493.103 8,944 +165 0.40% 4,410,317
2009-06-09 2009-06-05 466.207 8,779 -205 0.40% 4,092,830
2009-06-08 2009-06-04 394.483 8,984 -357 0.41% 3,544,033
2009-06-05 2009-06-03 390.000 9,341 -56 0.42% 3,642,990
2009-06-04 2009-06-02 390.000 9,397 -1,238 0.42% 3,664,830
2009-06-03 2009-06-01 394.483 10,635 +312 0.48% 4,195,324
2009-06-02 2009-05-29 372.069 10,323 -377 0.47% 3,840,868
2009-06-01 2009-05-27 385.517 10,700 +223 0.48% 4,125,034
2009-05-29 2009-05-26 385.517 10,477 -278 0.47% 4,039,064
2009-05-27 2009-05-25 403.448 10,755 +323 0.49% 4,339,086
2009-05-26 2009-05-22 407.931 10,432 +245 0.47% 4,255,537
2009-05-25 2009-05-21 425.862 10,187 +170 0.46% 4,338,257
2009-05-22 2009-05-20 403.448 10,017 +83 0.45% 4,041,341
2009-05-21 2009-05-19 394.483 9,934 +178 0.45% 3,918,792
2009-05-19 2009-05-15 358.621 9,756 -190 0.44% 3,498,703
2009-05-18 2009-05-14 340.690 9,946 -55 0.45% 3,388,499
2009-05-15 2009-05-13 354.138 10,001 +1,070 0.45% 3,541,733
2009-05-14 2009-05-12 349.655 8,931 -1,182 0.40% 3,122,770
2009-05-13 2009-05-11 322.759 10,113 +959 0.46% 3,264,058
2009-05-12 2009-05-08 300.345 9,154 +147 0.41% 2,749,357
2009-05-11 2009-05-07 291.379 9,007 +145 0.41% 2,624,453
2009-05-08 2009-05-06 295.862 8,862 +178 0.40% 2,621,930
2009-05-07 2009-05-05 277.931 8,684 -67 0.39% 2,413,553
2009-05-06 2009-05-04 264.483 8,751 -279 0.39% 2,314,489
2009-05-05 2009-04-30 242.069 9,030 -26 0.41% 2,185,883
2009-05-04 2009-04-29 246.552 9,056 -110 0.41% 2,232,772
2009-04-30 2009-04-28 246.552 9,166 +65 0.41% 2,259,893
2009-04-29 2009-04-27 255.517 9,101 +205 0.41% 2,325,462
2009-04-28 2009-04-24 268.966 8,896 +268 0.40% 2,392,717
2009-04-27 2009-04-23 273.448 8,628 -2,554 0.39% 2,359,312
2009-04-24 2009-04-22 273.448 11,182 -268 0.50% 3,057,699
2009-04-23 2009-04-21 264.483 11,450 +85 0.52% 3,028,328
2009-04-22 2009-04-20 282.414 11,365 -2,566 0.51% 3,209,633
2009-04-21 2009-04-17 277.931 13,931 -290 0.63% 3,871,857
2009-04-20 2009-04-16 286.897 14,221 +123 0.64% 4,079,956
2009-04-17 2009-04-15 286.897 14,098 -2,579 0.64% 4,044,668
2009-04-16 2009-04-14 264.483 16,677 -546 0.75% 4,410,779
2009-04-14 2009-04-08 242.069 17,223 +232 0.78% 4,169,154
2009-04-09 2009-04-07 251.034 16,991 -154 0.77% 4,265,327
2009-04-08 2009-04-06 251.034 17,145 +357 0.77% 4,303,986
2009-04-07 2009-04-03 251.034 16,788 +200 0.76% 4,214,367
2009-04-06 2009-04-02 242.069 16,588 -73 0.75% 4,015,440
2009-04-03 2009-04-01 242.069 16,661 -112 0.75% 4,033,111
2009-04-02 2009-03-31 242.069 16,773 -337 0.76% 4,060,223
2009-03-31 2009-03-27 233.103 17,110 +157 0.77% 3,988,400
2009-03-30 2009-03-26 220.552 16,953 -16 0.76% 3,739,013
2009-03-27 2009-03-25 217.862 16,969 +656 0.77% 3,696,901
2009-03-26 2009-03-24 221.448 16,313 +123 0.74% 3,612,486
2009-03-23 2009-03-19 220.552 16,190 +446 0.73% 3,570,732
2009-03-20 2009-03-18 224.138 15,744 +301 0.71% 3,528,828
2009-03-19 2009-03-17 224.138 15,443 +479 0.70% 3,461,362
2009-03-18 2009-03-16 228.621 14,964 -89 0.67% 3,421,080
2009-03-16 2009-03-12 216.966 15,053 +1,696 0.68% 3,265,982
2009-03-13 2009-03-11 219.655 13,357 +111 0.89% 2,933,934
2009-03-10 2009-03-06 228.621 13,246 +156 0.88% 3,028,310
2009-03-09 2009-03-05 228.621 13,090 +402 0.87% 2,992,645
2009-03-06 2009-03-04 237.586 12,688 +892 0.85% 3,014,494
2009-03-05 2009-03-03 237.586 11,796 +319 0.79% 2,802,567
2009-03-04 2009-03-02 242.069 11,477 -464 0.77% 2,778,226
2009-03-02 2009-02-26 237.586 11,941 -44 0.80% 2,837,017
2009-02-27 2009-02-25 242.069 11,985 +69 0.80% 2,901,197
2009-02-26 2009-02-24 228.621 11,916 +669 0.80% 2,724,244
2009-02-25 2009-02-23 237.586 11,247 +223 0.75% 2,672,132
2009-02-24 2009-02-20 242.069 11,024 +1,673 0.74% 2,668,568
2009-02-23 2009-02-19 237.586 9,351 +1,093 0.62% 2,221,669
2009-02-20 2009-02-18 237.586 8,258 +1,116 0.55% 1,961,987
2009-02-19 2009-02-17 246.552 7,142 -157 0.48% 1,760,872
2009-02-18 2009-02-16 245.340 7,299 +179 0.49% 1,790,738
2009-02-17 2009-02-13 253.949 7,120 -237 0.48% 1,808,114
2009-02-11 2009-02-09 228.123 7,357 +185 0.47% 1,678,303
2009-02-10 2009-02-06 228.123 7,172 +47 0.46% 1,636,100
2009-02-09 2009-02-05 228.123 7,125 +130 0.46% 1,625,379
2009-02-03 2009-01-30 232.428 6,995 +163 0.45% 1,625,831
2009-01-30 2009-01-23 236.732 6,832 +93 0.44% 1,617,351
2009-01-29 2009-01-22 245.340 6,739 +290 0.44% 1,653,347
2009-01-23 2009-01-21 249.644 6,449 -149 0.42% 1,609,957
2009-01-22 2009-01-20 314.208 6,598 -46 0.43% 2,073,142
2009-01-21 2009-01-19 309.903 6,644 +46 0.43% 2,058,998
2009-01-14 2009-01-12 344.337 6,598 +82 0.43% 2,271,936
2009-01-13 2009-01-09 352.946 6,516 +46 0.42% 2,299,793
2009-01-12 2009-01-08 348.641 6,470 -93 0.42% 2,255,709
2009-01-09 2009-01-07 370.162 6,563 +93 0.42% 2,429,376
2009-01-08 2009-01-06 361.554 6,470 +116 0.42% 2,339,254
2009-01-07 2009-01-05 370.162 6,354 -28 0.41% 2,352,012
2009-01-06 2009-01-02 348.641 6,382 -664 0.41% 2,225,029
2008-12-30 2008-12-24 340.033 7,046 -58 0.46% 2,395,872
2008-12-29 2008-12-22 365.858 7,104 -35 0.47% 2,599,056
2008-12-23 2008-12-19 344.337 7,139 +70 0.47% 2,458,222
2008-12-19 2008-12-17 340.033 7,069 -35 0.46% 2,403,692
2008-12-18 2008-12-16 331.424 7,104 +23 0.47% 2,354,439
2008-12-17 2008-12-15 318.512 7,081 +35 0.46% 2,255,382
2008-12-16 2008-12-12 322.816 7,046 -193 0.46% 2,274,562
2008-12-15 2008-12-11 344.337 7,239 +314 0.47% 2,492,656
2008-12-12 2008-12-10 344.337 6,925 +604 0.45% 2,384,534
2008-12-11 2008-12-09 335.729 6,321 +58 0.41% 2,122,141
2008-12-10 2008-12-08 331.424 6,263 +97 0.41% 2,075,711
2008-12-08 2008-12-04 322.816 6,166 -116 0.40% 1,990,484
2008-12-03 2008-12-01 309.903 6,282 -225 0.41% 1,946,813
2008-11-27 2008-11-25 305.599 6,507 +23 0.43% 1,988,534
2008-11-26 2008-11-24 305.599 6,484 -2 0.43% 1,981,505
2008-11-25 2008-11-21 322.816 6,486 +116 0.43% 2,093,785
2008-11-24 2008-11-20 322.816 6,370 -5 0.42% 2,056,338
2008-11-21 2008-11-19 331.424 6,375 -116 0.42% 2,112,831
2008-11-20 2008-11-18 322.816 6,491 -232 0.43% 2,095,399
2008-11-19 2008-11-17 340.033 6,723 +348 0.44% 2,286,041
2008-11-17 2008-11-13 344.337 6,375 +35 0.42% 2,195,149
2008-11-14 2008-11-12 340.033 6,340 -11 0.42% 2,155,808
2008-11-13 2008-11-11 335.729 6,351 -59 0.42% 2,132,213
2008-11-12 2008-11-10 335.729 6,410 -116 0.42% 2,152,021
2008-11-11 2008-11-07 327.120 6,526 +116 0.43% 2,134,787
2008-11-07 2008-11-05 335.729 6,410 -197 0.42% 2,152,021
2008-11-05 2008-11-03 309.903 6,607 +93 0.43% 2,047,532
2008-11-04 2008-10-31 296.991 6,514 -116 0.43% 1,934,598
2008-11-03 2008-10-30 258.253 6,630 -140 0.43% 1,712,216
2008-10-31 2008-10-29 236.732 6,770 -4 0.44% 1,602,674
2008-10-29 2008-10-27 223.819 6,774 -24 0.44% 1,516,151
2008-10-28 2008-10-24 258.253 6,798 +126 0.45% 1,755,603
2008-10-24 2008-10-22 279.774 6,672 -58 0.44% 1,866,651
2008-10-22 2008-10-20 322.816 6,730 +23 0.44% 2,172,552
2008-10-21 2008-10-17 357.250 6,707 +139 0.44% 2,396,074
2008-10-20 2008-10-16 400.292 6,568 +233 0.43% 2,629,117
2008-10-17 2008-10-15 408.900 6,335 -12 0.42% 2,590,383
2008-10-16 2008-10-14 426.117 6,347 -116 0.42% 2,704,565
2008-10-15 2008-10-13 421.813 6,463 -35 0.42% 2,726,177
2008-10-14 2008-10-10 421.813 6,498 +93 0.43% 2,740,940
2008-10-10 2008-10-08 464.855 6,405 -46 0.42% 2,977,397
2008-10-08 2008-10-03 499.289 6,451 +86 0.42% 3,220,912
2008-10-03 2008-09-30 542.331 6,365 -24 0.42% 3,451,936
2008-09-30 2008-09-26 550.939 6,389 -11 0.42% 3,519,951
2008-09-26 2008-09-24 576.765 6,400 -47 0.42% 3,691,293
2008-09-25 2008-09-23 568.156 6,447 +105 0.42% 3,662,903
2008-09-24 2008-09-22 576.765 6,342 -3 0.42% 3,657,841
2008-09-19 2008-09-17 611.198 6,345 -77 0.42% 3,878,053
2008-09-18 2008-09-16 619.807 6,422 +46 0.42% 3,980,399
2008-09-12 2008-09-10 697.283 6,376 -23 0.42% 4,445,874
2008-09-08 2008-09-04 740.325 6,399 +12 0.42% 4,737,338
2008-09-05 2008-09-03 723.108 6,387 +14 0.42% 4,618,490
2008-09-02 2008-08-29 757.542 6,373 -12 0.42% 4,827,812
2008-08-29 2008-08-27 723.108 6,385 +144 0.42% 4,617,044
2008-08-28 2008-08-26 740.325 6,241 -81 0.41% 4,620,367
2008-08-25 2008-08-20 740.325 6,322 +18 0.42% 4,680,333
2008-08-21 2008-08-19 723.108 6,304 -55 0.41% 4,558,472
2008-08-19 2008-08-15 748.933 6,359 -117 0.42% 4,762,466
2008-08-18 2008-08-14 748.933 6,476 +12 0.43% 4,850,091
2008-08-14 2008-08-12 774.758 6,464 +58 0.43% 5,008,038
2008-08-13 2008-08-11 774.758 6,406 +16 0.42% 4,963,102
2008-08-12 2008-08-08 809.192 6,390 +52 0.42% 5,170,738
2008-08-11 2008-08-07 826.409 6,338 -38 0.42% 5,237,780
2008-08-08 2008-08-05 860.843 6,376 -69 0.42% 5,488,733
2008-08-07 2008-08-04 809.192 6,445 +23 0.42% 5,215,243
2008-07-30 2008-07-28 800.584 6,422 +12 0.43% 5,141,349
2008-07-29 2008-07-25 817.801 6,410 -3 0.43% 5,242,102
2008-07-28 2008-07-24 774.758 6,413 +23 0.43% 4,968,526
2008-07-22 2008-07-18 783.367 6,390 +47 0.43% 5,005,714
2008-07-18 2008-07-16 809.192 6,343 -58 0.42% 5,132,706
2008-07-15 2008-07-11 843.626 6,401 +116 0.43% 5,400,049
2008-07-14 2008-07-10 852.234 6,285 +139 0.42% 5,356,292
2008-07-09 2008-07-07 886.668 6,146 +24 0.41% 5,449,461
2008-07-07 2008-07-03 869.451 6,122 +11 0.41% 5,322,780
2008-07-03 2008-06-30 964.144 6,111 +19 0.41% 5,891,883
2008-07-02 2008-06-27 989.969 6,092 +46 0.41% 6,030,892
2008-06-30 2008-06-26 1015.794 6,046 -11 0.40% 6,141,493
2008-06-26 2008-06-24 1024.403 6,057 +55 0.42% 6,204,808
2008-06-25 2008-06-23 1007.186 6,002 +42 0.41% 6,045,130
2008-06-24 2008-06-20 1024.403 5,960 +23 0.41% 6,105,441
2008-06-20 2008-06-18 1050.228 5,937 +12 0.41% 6,235,204
2008-06-16 2008-06-12 1050.228 5,925 +70 0.41% 6,222,601
2008-06-13 2008-06-11 1084.662 5,855 -70 0.40% 6,350,695
2008-06-12 2008-06-10 1076.053 5,925 +84 0.41% 6,375,616
2008-06-11 2008-06-06 1144.921 5,841 +4 0.40% 6,687,482
2008-06-10 2008-06-05 1162.138 5,837 +35 0.40% 6,783,397
2008-06-06 2008-06-04 1187.963 5,802 +30 0.40% 6,892,561
2008-06-05 2008-06-03 1187.963 5,772 +63 0.40% 6,856,922
2008-06-04 2008-06-02 1179.354 5,709 -11 0.39% 6,732,935
2008-06-03 2008-05-30 1179.354 5,720 +116 0.40% 6,745,908
2008-06-02 2008-05-29 1162.138 5,604 +23 0.39% 6,512,619
2008-05-30 2008-05-28 1170.746 5,581 -16 0.40% 6,533,934
2008-05-29 2008-05-27 1179.354 5,597 +18 0.40% 6,600,847
2008-05-28 2008-05-26 1144.921 5,579 +49 0.40% 6,387,513
2008-05-27 2008-05-23 1187.963 5,530 -56 0.40% 6,569,435
2008-05-26 2008-05-22 1196.571 5,586 -14 0.40% 6,684,048
2008-05-23 2008-05-21 1222.397 5,600 +5 0.40% 6,845,421
2008-05-22 2008-05-20 1256.830 5,595 -60 0.40% 7,031,966
2008-05-21 2008-05-19 1291.264 5,655 +139 0.41% 7,302,098
2008-05-20 2008-05-16 1291.264 5,516 +58 0.40% 7,122,612
2008-05-19 2008-05-15 1299.872 5,458 -39 0.39% 7,094,704
2008-05-16 2008-05-14 1291.264 5,497 +7 0.40% 7,098,078
2008-05-15 2008-05-13 1291.264 5,490 +232 0.40% 7,089,040
2008-05-14 2008-05-09 1274.047 5,258 -105 0.38% 6,698,940
2008-05-13 2008-05-08 1291.264 5,363 +58 0.39% 6,925,049
2008-05-09 2008-05-07 1299.872 5,305 +86 0.38% 6,895,823
2008-05-08 2008-05-06 1351.523 5,219 +26 0.38% 7,053,599
2008-05-07 2008-05-05 1325.698 5,193 -56 0.37% 6,884,348
2008-05-06 2008-05-02 1308.481 5,249 +42 0.38% 6,868,216
2008-05-05 2008-04-30 1265.439 5,207 +74 0.37% 6,589,140
2008-05-02 2008-04-29 1411.782 5,133 -518 0.37% 7,246,677
2008-04-30 2008-04-28 1119.096 5,651 -116 0.41% 6,324,009
2008-04-29 2008-04-25 1101.879 5,767 +174 0.42% 6,354,534
2008-04-25 2008-04-23 1084.662 5,593 +5 0.41% 6,066,513
2008-04-23 2008-04-21 1084.662 5,588 +26 0.41% 6,061,090
2008-04-22 2008-04-18 1067.445 5,562 -140 0.40% 5,937,129
2008-04-17 2008-04-15 1076.053 5,702 +128 0.41% 6,135,656
2008-04-15 2008-04-11 1136.312 5,574 -23 0.41% 6,333,805
2008-04-14 2008-04-10 1101.879 5,597 -7 0.41% 6,167,215
2008-04-11 2008-04-09 1076.053 5,604 -24 0.41% 6,030,203
2008-04-09 2008-04-07 1093.270 5,628 +12 0.41% 6,152,925
2008-04-07 2008-04-02 1067.445 5,616 -88 0.41% 5,994,771
2008-04-03 2008-04-01 1058.837 5,704 +58 0.41% 6,039,603
2008-04-02 2008-03-31 1024.403 5,646 -5 0.41% 5,783,778
2008-04-01 2008-03-28 1050.228 5,651 -174 0.41% 5,934,839
2008-03-27 2008-03-25 1015.794 5,825 -21 0.42% 5,917,002
2008-03-20 2008-03-18 1024.403 5,846 -14 0.43% 5,988,659
2008-03-19 2008-03-17 972.752 5,860 +68 0.43% 5,700,328
2008-03-18 2008-03-14 1067.445 5,792 -530 0.42% 6,182,641
2008-03-14 2008-03-12 1101.879 6,322 +7 0.46% 6,966,077
2008-03-13 2008-03-11 1076.053 6,315 -30 0.46% 6,795,277
2008-03-11 2008-03-07 1187.963 6,345 -24 0.46% 7,537,625
2008-03-07 2008-03-05 1144.921 6,369 +24 0.46% 7,292,000
2008-03-06 2008-03-04 1153.529 6,345 +174 0.46% 7,319,143
2008-03-04 2008-02-29 1187.963 6,171 +276 0.45% 7,330,919
2008-03-03 2008-02-28 1205.180 5,895 +17 0.43% 7,104,535
2008-02-27 2008-02-25 1179.354 5,878 +34 0.43% 6,932,246
2008-02-26 2008-02-22 1213.788 5,844 -69 0.43% 7,093,378
2008-02-25 2008-02-21 1231.005 5,913 -19 0.43% 7,278,933
2008-02-22 2008-02-20 1222.397 5,932 +381 0.43% 7,251,257
2008-02-21 2008-02-19 1170.746 5,551 +42 0.40% 6,498,811
2008-02-20 2008-02-18 1187.963 5,509 -51 0.40% 6,544,488
2008-02-19 2008-02-15 1170.746 5,560 +221 0.40% 6,509,348
2008-02-18 2008-02-14 1179.354 5,339 -24 0.39% 6,296,574
2008-02-15 2008-02-13 1162.138 5,363 -41 0.39% 6,232,544
2008-02-14 2008-02-12 1162.138 5,404 +53 0.39% 6,280,192
2008-02-13 2008-02-11 1222.397 5,351 +39 0.39% 6,541,044
2008-02-12 2008-02-06 1205.180 5,312 -243 0.39% 6,401,915
2008-02-11 2008-02-04 1110.487 5,555 +137 0.40% 6,168,756
2008-02-05 2008-02-01 1076.053 5,418 -3 0.39% 5,830,057
2008-02-04 2008-01-31 1067.445 5,421 +5 0.39% 5,786,619
2008-02-01 2008-01-30 1076.053 5,416 +46 0.39% 5,827,905
2008-01-31 2008-01-29 1093.270 5,370 -109 0.39% 5,870,861
2008-01-30 2008-01-28 955.535 5,479 +105 0.40% 5,235,378
2008-01-29 2008-01-25 955.535 5,374 +35 0.39% 5,135,047
2008-01-28 2008-01-24 964.144 5,339 +178 0.39% 5,147,564
2008-01-25 2008-01-23 964.144 5,161 -30 0.38% 4,975,946
2008-01-24 2008-01-22 981.361 5,191 -79 0.38% 5,094,243
2008-01-23 2008-01-21 1110.487 5,270 +175 0.38% 5,852,267
2008-01-22 2008-01-18 1153.529 5,095 +11 0.37% 5,877,231
2008-01-21 2008-01-17 1127.704 5,084 +12 0.37% 5,733,247
2008-01-18 2008-01-16 1093.270 5,072 +4 0.37% 5,545,067
2008-01-17 2008-01-15 1144.921 5,068 +49 0.37% 5,802,459
2008-01-16 2008-01-14 1205.180 5,019 -7 0.37% 6,048,797
2008-01-15 2008-01-11 1222.397 5,026 +82 0.37% 6,143,765
2008-01-14 2008-01-10 1231.005 4,944 +302 0.36% 6,086,089
2008-01-11 2008-01-09 1274.047 4,642 +20 0.34% 5,914,127
2008-01-10 2008-01-08 1265.439 4,622 -37 0.34% 5,848,858
2008-01-09 2008-01-07 1205.180 4,659 -116 0.34% 5,614,933
2008-01-08 2008-01-04 1187.963 4,775 +221 0.35% 5,672,523
2008-01-07 2008-01-03 1170.746 4,554 +42 0.33% 5,331,578
2008-01-04 2008-01-02 1162.138 4,512 +193 0.33% 5,243,565
2008-01-03 2007-12-31 1213.788 4,319 -19 0.31% 5,242,351
2008-01-02 2007-12-27 1205.180 4,338 +163 0.32% 5,228,070
2007-12-28 2007-12-24 1291.264 4,175 -54 0.30% 5,391,027
2007-12-27 2007-12-20 1196.571 4,229 +21 0.31% 5,060,300
2007-12-21 2007-12-19 1231.005 4,208 -12 0.31% 5,180,069
2007-12-20 2007-12-18 1196.571 4,220 +89 0.31% 5,049,531
2007-12-19 2007-12-17 1239.613 4,131 +93 0.30% 5,120,843
2007-12-18 2007-12-14 1351.523 4,038 +2 0.29% 5,457,450
2007-12-17 2007-12-13 1351.523 4,036 -191 0.29% 5,454,747
2007-12-14 2007-12-12 1497.866 4,227 -32 0.31% 6,331,481
2007-12-13 2007-12-11 1265.439 4,259 +467 0.31% 5,389,504
2007-12-11 2007-12-07 1592.559 3,792 +149 0.28% 6,038,984
2007-12-10 2007-12-06 1773.336 3,643 +65 0.27% 6,460,263
2007-12-07 2007-12-05 1799.161 3,578 +34 0.26% 6,437,399
2007-12-06 2007-12-04 1807.770 3,544 +24 0.26% 6,406,736
2007-12-05 2007-12-03 1781.944 3,520 +35 0.26% 6,272,444
2007-12-04 2007-11-30 1790.553 3,485 +111 0.25% 6,240,077
2007-12-03 2007-11-29 1868.029 3,374 +328 0.25% 6,302,729
2007-11-30 2007-11-28 1721.685 3,046 -84 0.22% 5,244,254
2007-11-29 2007-11-27 2332.884 3,130 +12 0.23% 7,301,926
2007-11-28 2007-11-26 2436.185 3,118 +51 0.23% 7,596,024
2007-11-27 2007-11-23 2393.143 3,067 +81 0.22% 7,339,769
2007-11-26 2007-11-22 2582.528 2,986 +16 0.22% 7,711,429
2007-11-23 2007-11-21 2832.172 2,970 -2 0.22% 8,411,552
2007-11-21 2007-11-19 2754.697 2,972 +19 0.22% 8,186,958
2007-11-20 2007-11-16 2823.564 2,953 -33 0.21% 8,337,985
2007-11-19 2007-11-15 2926.865 2,986 -146 0.22% 8,739,619
2007-11-16 2007-11-14 2832.172 3,132 +4 0.23% 8,870,364
2007-11-15 2007-11-13 2840.781 3,128 -127 0.23% 8,885,963
2007-11-14 2007-11-12 2840.781 3,255 -58 0.24% 9,246,742
2007-11-13 2007-11-09 2616.962 3,313 -5 0.24% 8,669,994
2007-11-09 2007-11-07 2522.269 3,318 -119 0.24% 8,368,889
2007-11-08 2007-11-06 2539.486 3,437 -39 0.25% 8,728,213
2007-11-07 2007-11-05 2427.576 3,476 +49 0.25% 8,438,256
2007-11-06 2007-11-02 2530.878 3,427 +7 0.25% 8,673,317
2007-11-05 2007-11-01 2573.920 3,420 -82 0.25% 8,802,805
2007-11-02 2007-10-31 2608.353 3,502 +24 0.25% 9,134,453
2007-11-01 2007-10-30 2642.787 3,478 +11 0.25% 9,191,613
2007-10-31 2007-10-29 2668.612 3,467 -16 0.25% 9,252,079
2007-10-29 2007-10-25 2694.438 3,483 -228 0.25% 9,384,726
2007-10-26 2007-10-24 2754.697 3,711 +28 0.27% 10,222,679
2007-10-25 2007-10-23 2754.697 3,683 +7 0.27% 10,145,548
2007-10-24 2007-10-22 2444.793 3,676 -144 0.27% 8,987,060
2007-10-23 2007-10-18 2410.360 3,820 +58 0.28% 9,207,573
2007-10-22 2007-10-17 2453.402 3,762 -97 0.27% 9,229,697
2007-10-18 2007-10-16 2375.926 3,859 +69 0.28% 9,168,698
2007-10-17 2007-10-15 2410.360 3,790 -74 0.28% 9,135,263
2007-10-16 2007-10-12 2358.709 3,864 +21 0.28% 9,114,052
2007-10-15 2007-10-11 2384.534 3,843 -19 0.28% 9,163,765
2007-10-12 2007-10-10 2427.576 3,862 +28 0.28% 9,375,300
2007-10-11 2007-10-09 2410.360 3,834 -14 0.28% 9,241,318
2007-10-09 2007-10-05 2565.311 3,848 -58 0.28% 9,871,318
2007-10-08 2007-10-04 2582.528 3,906 -35 0.28% 10,087,355
2007-10-05 2007-10-03 2565.311 3,941 -69 0.29% 10,109,892
2007-10-04 2007-10-02 2453.402 4,010 +257 0.29% 9,838,141
2007-10-03 2007-09-28 2539.486 3,753 +28 0.27% 9,530,691
2007-10-02 2007-09-27 2642.787 3,725 -58 0.27% 9,844,382
2007-09-28 2007-09-25 2642.787 3,783 +35 0.28% 9,997,663
2007-09-27 2007-09-24 2677.221 3,748 +14 0.27% 10,034,223
2007-09-25 2007-09-21 2651.395 3,734 +16 0.27% 9,900,311
2007-09-24 2007-09-20 2703.046 3,718 +65 0.27% 10,049,925
2007-09-21 2007-09-19 2616.962 3,653 +112 0.27% 9,559,761
2007-09-20 2007-09-18 2797.739 3,541 +58 0.26% 9,906,793
2007-09-19 2007-09-17 2952.690 3,483 -142 0.25% 10,284,221
2007-09-18 2007-09-14 2849.389 3,625 -30 0.26% 10,329,036
2007-09-17 2007-09-13 2737.480 3,655 -40 0.27% 10,005,489
2007-09-13 2007-09-11 2754.697 3,695 +24 0.27% 10,178,604
2007-09-12 2007-09-10 2866.606 3,671 -24 0.27% 10,523,311
2007-09-11 2007-09-07 2901.040 3,695 -44 0.27% 10,719,342
2007-09-10 2007-09-06 2746.088 3,739 -109 0.27% 10,267,624
2007-09-07 2007-09-05 2651.395 3,848 +35 0.28% 10,202,570
2007-09-06 2007-09-04 2685.829 3,813 -455 0.28% 10,241,067
2007-09-05 2007-09-03 2754.697 4,268 -28 0.31% 11,757,045
2007-09-04 2007-08-31 2582.528 4,296 +2 0.31% 11,094,541
2007-09-03 2007-08-30 2608.353 4,294 -12 0.31% 11,200,269
2007-08-31 2007-08-29 2565.311 4,306 -11 0.31% 11,046,230
2007-08-30 2007-08-28 2487.835 4,317 -70 0.32% 10,739,985
2007-08-29 2007-08-27 2685.829 4,387 -28 0.32% 11,782,733
2007-08-28 2007-08-24 2582.528 4,415 +37 0.32% 11,401,861
2007-08-24 2007-08-22 2255.408 4,378 -48 0.32% 9,874,176
2007-08-23 2007-08-21 2220.974 4,426 -168 0.32% 9,830,032
2007-08-22 2007-08-20 2091.848 4,594 -2 0.34% 9,609,949
2007-08-21 2007-08-17 1954.113 4,596 +128 0.34% 8,981,103
2007-08-20 2007-08-16 1997.155 4,468 +14 0.33% 8,923,289
2007-08-17 2007-08-15 2281.233 4,454 -23 0.33% 10,160,612
2007-08-16 2007-08-14 2496.444 4,477 -24 0.33% 11,176,579
2007-08-15 2007-08-13 2479.227 4,501 +49 0.33% 11,159,001
2007-08-14 2007-08-10 2462.010 4,452 +137 0.32% 10,960,869
2007-08-13 2007-08-09 2789.130 4,315 +68 0.31% 12,035,097
2007-08-10 2007-08-08 2634.179 4,247 +9 0.31% 11,187,357
2007-08-09 2007-08-07 2479.227 4,238 -56 0.31% 10,506,964
2007-08-08 2007-08-06 2754.697 4,294 -14 0.31% 11,828,667
2007-08-07 2007-08-03 3004.341 4,308 -42 0.31% 12,942,701
2007-08-06 2007-08-02 2703.046 4,350 +165 0.32% 11,758,250
2007-08-03 2007-08-01 3288.419 4,185 +85 0.31% 13,762,034
2007-08-02 2007-07-31 3563.889 4,100 +278 0.30% 14,611,944
2007-08-01 2007-07-30 3253.985 3,822 +472 0.28% 12,436,732
2007-07-31 2007-07-27 3030.166 3,350 -304 0.24% 10,151,057
2007-07-30 2007-07-26 2074.631 3,654 -279 0.29% 7,580,701
2007-07-27 2007-07-25 2126.281 3,933 +244 0.31% 8,362,665
2007-07-26 2007-07-24 2117.673 3,689 +528 0.29% 7,812,096
2007-07-25 2007-07-23 2005.763 3,161 -65 0.25% 6,340,218
2007-07-24 2007-07-20 1868.029 3,226 -35 0.25% 6,026,260
2007-07-23 2007-07-19 1824.987 3,261 +29 0.26% 5,951,281
2007-07-20 2007-07-18 1850.812 3,232 -379 0.25% 5,981,824
2007-07-19 2007-07-17 1738.902 3,611 -546 0.28% 6,279,176
2007-07-18 2007-07-16 1661.426 4,157 -232 0.33% 6,906,550
2007-07-17 2007-07-13 1635.601 4,389 -58 0.34% 7,178,653
2007-07-16 2007-07-12 1609.776 4,447 +3 0.35% 7,158,673
2007-07-13 2007-07-11 1618.384 4,444 -114 0.35% 7,192,100
2007-07-12 2007-07-10 1644.210 4,558 -30 0.36% 7,494,307
2007-07-11 2007-07-09 1532.300 4,588 -77 0.36% 7,030,192
2007-07-10 2007-07-06 1558.125 4,665 +91 0.37% 7,268,654
2007-07-09 2007-07-05 1618.384 4,574 -418 0.36% 7,402,490
2007-07-06 2007-07-04 1635.601 4,992 -1,399 0.39% 8,164,921
2007-07-05 2007-07-03 1506.475 6,391 -437 0.50% 9,627,880
2007-07-04 2007-06-29 1454.824 6,828 -471 0.53% 9,933,539
2007-06-29 2007-06-27 1291.264 7,299 -58 0.58% 9,424,936
2007-06-28 2007-06-26 1291.264 7,357 -93 0.58% 9,499,830
2007-06-27 2007-06-25 1282.656 7,450 +113 0.59% 9,555,784
2007-06-26 2007-06-22 1317.089 7,337 0.58% 9,663,484

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top