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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.250 284,355 +0 0.07% 355,444
2025-10-13 2025-10-09 1.140 284,355 +0 0.07% 324,165
2025-10-10 2025-10-08 1.160 284,355 +0 0.07% 329,852
2025-10-09 2025-10-06 1.120 284,355 +0 0.07% 318,478
2025-10-08 2025-10-03 1.150 284,355 +0 0.07% 327,008
2025-10-06 2025-10-02 1.100 284,355 +0 0.07% 312,790
2025-10-03 2025-09-30 1.100 284,355 +0 0.07% 312,790
2025-10-02 2025-09-29 0.970 284,355 +0 0.07% 275,824
2025-09-30 2025-09-26 1.080 284,355 +0 0.07% 307,103
2025-09-29 2025-09-25 0.980 284,355 +0 0.07% 278,668
2025-09-26 2025-09-24 0.880 284,355 +0 0.07% 250,232
2025-09-25 2025-09-23 0.810 284,355 +0 0.07% 230,328
2025-09-24 2025-09-22 0.830 284,355 +0 0.07% 236,015
2025-09-23 2025-09-19 0.650 284,355 +0 0.07% 184,831
2025-09-22 2025-09-18 0.670 284,355 +0 0.07% 190,518
2025-09-19 2025-09-17 0.640 284,355 +0 0.07% 181,987
2025-09-18 2025-09-16 0.600 284,355 +0 0.07% 170,613
2025-09-17 2025-09-15 0.600 284,355 +0 0.07% 170,613
2025-09-16 2025-09-12 0.640 284,355 +0 0.07% 181,987
2025-09-15 2025-09-11 0.640 284,355 +0 0.07% 181,987
2025-09-12 2025-09-10 0.590 284,355 +0 0.07% 167,769
2025-09-11 2025-09-09 0.550 284,355 +0 0.07% 156,395
2025-09-10 2025-09-08 0.540 284,355 +0 0.07% 153,552
2025-09-09 2025-09-05 0.520 284,355 +0 0.07% 147,865
2025-09-08 2025-09-04 0.520 284,355 +0 0.07% 147,865
2025-09-05 2025-09-03 0.540 284,355 +0 0.07% 153,552
2025-09-04 2025-09-02 0.540 284,355 +0 0.07% 153,552
2025-09-03 2025-09-01 0.540 284,355 +0 0.07% 153,552
2025-09-02 2025-08-29 0.550 284,355 +0 0.07% 156,395
2025-09-01 2025-08-28 0.560 284,355 +0 0.07% 159,239
2025-08-29 2025-08-27 0.560 284,355 +0 0.07% 159,239
2025-08-28 2025-08-26 0.560 284,355 +0 0.07% 159,239
2025-08-27 2025-08-25 0.580 284,355 +0 0.07% 164,926
2025-08-26 2025-08-22 0.550 284,355 +0 0.07% 156,395
2025-08-25 2025-08-21 0.540 284,355 +0 0.07% 153,552
2025-08-22 2025-08-20 0.540 284,355 +0 0.07% 153,552
2025-08-21 2025-08-19 0.540 284,355 +0 0.07% 153,552
2025-08-20 2025-08-18 0.560 284,355 +0 0.07% 159,239
2025-08-19 2025-08-15 0.550 284,355 +0 0.07% 156,395
2025-08-18 2025-08-14 0.550 284,355 +0 0.07% 156,395
2025-08-15 2025-08-13 0.570 284,355 +0 0.07% 162,082
2025-08-14 2025-08-12 0.520 284,355 +0 0.07% 147,865
2025-08-13 2025-08-11 0.530 284,355 +0 0.07% 150,708
2025-08-12 2025-08-08 0.530 284,355 +112 0.07% 150,708
2025-08-11 2025-08-07 0.550 284,243 -3,000 0.07% 156,334
2025-08-01 2025-07-30 0.600 287,243 -35 0.08% 172,346
2025-07-30 2025-07-28 0.500 287,278 -12,000 0.08% 143,639
2025-07-29 2025-07-25 0.475 299,278 +11,000 0.08% 142,157
2025-06-23 2025-06-19 0.470 288,278 -1 0.08% 135,491
2025-03-26 2025-03-24 0.560 288,279 -310 0.08% 161,436
2025-03-11 2025-03-07 0.590 288,589 -2,000 0.08% 170,268
2025-02-13 2025-02-11 0.490 290,589 -37,000 0.08% 142,389
2025-02-11 2025-02-07 0.480 327,589 +3,000 0.09% 157,243
2025-02-10 2025-02-06 0.490 324,589 +23,000 0.08% 159,049
2025-02-03 2025-01-24 0.560 301,589 +12,000 0.08% 168,890
2024-07-15 2024-07-11 0.720 289,589 -3,000 0.08% 208,504
2024-07-12 2024-07-10 0.740 292,589 -1,000 0.08% 216,516
2024-07-04 2024-07-02 0.790 293,589 -2,000 0.08% 231,935
2024-07-03 2024-06-28 0.790 295,589 -1,000 0.08% 233,515
2024-05-28 2024-05-24 0.850 296,589 -525 0.08% 252,101
2024-05-27 2024-05-23 0.850 297,114 +525 0.08% 252,547
2024-05-22 2024-05-20 0.940 296,589 +7,000 0.08% 278,794
2024-05-08 2024-05-06 0.690 289,589 -2,000 0.08% 199,816
2024-05-07 2024-05-03 0.590 291,589 -34,000 0.08% 172,038
2024-05-06 2024-05-02 0.430 325,589 +22,000 0.09% 140,003
2024-05-03 2024-04-30 0.500 303,589 +15,000 0.08% 151,794
2024-03-12 2024-03-08 0.500 288,589 -112 0.08% 144,294
2024-01-26 2024-01-24 0.410 288,701 -78 0.08% 118,367
2023-11-03 2023-11-01 0.540 288,779 -3,000 0.08% 155,941
2023-10-09 2023-10-05 0.580 291,779 +1 0.08% 169,232
2023-07-06 2023-07-04 0.710 291,778 -4,000 0.08% 207,162
2023-06-27 2023-06-23 0.800 295,778 -2,000 0.08% 236,622
2023-03-28 2023-03-24 0.840 297,778 -10,000 0.08% 250,134
2022-12-01 2022-11-29 1.690 307,778 -34 0.08% 520,145
2022-11-01 2022-10-28 1.530 307,812 -6,000 0.08% 470,952
2022-09-20 2022-09-16 1.210 313,812 -4,000 0.08% 379,713
2022-09-09 2022-09-07 1.590 317,812 +2,000 0.08% 505,321
2022-08-15 2022-08-11 1.380 315,812 -56 0.08% 435,821
2022-07-05 2022-06-30 1.370 315,868 -20,000 0.08% 432,739
2022-04-27 2022-04-25 1.560 335,868 +67 0.09% 523,954
2022-04-21 2022-04-19 1.560 335,801 -225 0.09% 523,850
2022-04-07 2022-04-04 1.700 336,026 -6 0.09% 571,244
2022-03-22 2022-03-18 1.300 336,032 +2,000 0.09% 436,842
2022-02-23 2022-02-21 1.580 334,032 -10,000 0.09% 527,771
2022-02-22 2022-02-18 1.600 344,032 -2 0.09% 550,451
2021-12-17 2021-12-15 1.830 344,034 -50,000 0.09% 629,582
2021-11-29 2021-11-25 1.970 394,034 -30,000 0.10% 776,247
2021-11-26 2021-11-24 1.940 424,034 -18,000 0.11% 822,626
2021-11-22 2021-11-18 1.930 442,034 -10,000 0.12% 853,126
2021-11-18 2021-11-16 2.030 452,034 -2,000 0.12% 917,629
2021-11-12 2021-11-10 2.090 454,034 -20,000 0.12% 948,931
2021-10-26 2021-10-22 2.180 474,034 -30,000 0.12% 1,033,394
2021-10-19 2021-10-15 2.200 504,034 -15,000 0.13% 1,108,875
2021-10-05 2021-09-30 2.200 519,034 -10,000 0.14% 1,141,875
2021-10-04 2021-09-29 2.200 529,034 -15,000 0.14% 1,163,875
2021-09-28 2021-09-24 2.200 544,034 -4,000 0.14% 1,196,875
2021-08-25 2021-08-23 2.350 548,034 -16,000 0.14% 1,287,880
2021-08-17 2021-08-13 2.400 564,034 -35,000 0.15% 1,353,682
2021-08-12 2021-08-10 2.460 599,034 -24,000 0.16% 1,473,624
2021-08-11 2021-08-09 2.410 623,034 -33,000 0.16% 1,501,512
2021-08-04 2021-08-02 2.430 656,034 -12,000 0.17% 1,594,163
2021-08-03 2021-07-30 2.430 668,034 -12,000 0.17% 1,623,323
2021-07-27 2021-07-23 2.500 680,034 -3,000 0.18% 1,700,085
2021-07-21 2021-07-19 2.850 683,034 -10,000 0.18% 1,946,647
2021-07-20 2021-07-16 2.850 693,034 +10,000 0.18% 1,975,147
2021-07-15 2021-07-13 2.750 683,034 -21,000 0.18% 1,878,344
2021-07-12 2021-07-08 2.850 704,034 -5,000 0.18% 2,006,497
2021-06-23 2021-06-21 3.100 709,034 -6,000 0.19% 2,198,005
2021-06-22 2021-06-18 3.150 715,034 -5,000 0.19% 2,252,357
2021-05-18 2021-05-14 2.950 720,034 +1,000 0.19% 2,124,100
2021-05-13 2021-05-11 3.000 719,034 -4,000 0.19% 2,157,102
2021-05-07 2021-05-05 3.200 723,034 -66,000 0.19% 2,313,709
2021-04-16 2021-04-14 2.250 789,034 -2,011 0.21% 1,775,326
2021-04-07 2021-03-31 2.600 791,045 -5,000 0.21% 2,056,717
2021-03-26 2021-03-24 2.300 796,045 -2,000 0.21% 1,830,904
2021-03-17 2021-03-15 2.020 798,045 -25,000 0.21% 1,612,051
2021-03-15 2021-03-11 2.060 823,045 +4,000 0.22% 1,695,473
2021-03-10 2021-03-08 1.990 819,045 -8,000 0.21% 1,629,900
2021-03-05 2021-03-03 2.050 827,045 -10,000 0.22% 1,695,442
2021-02-24 2021-02-22 1.990 837,045 +2,000 0.22% 1,665,720
2021-01-26 2021-01-22 1.900 835,045 -20,000 0.22% 1,586,586
2021-01-25 2021-01-21 1.900 855,045 -5,000 0.22% 1,624,586
2021-01-18 2021-01-14 1.820 860,045 -34 0.23% 1,565,282
2021-01-06 2021-01-04 1.900 860,079 +15,000 0.23% 1,634,150
2021-01-04 2020-12-29 1.950 845,079 -25,966 0.22% 1,647,904
2020-12-30 2020-12-28 2.000 871,045 -11,000 0.23% 1,742,090
2020-12-16 2020-12-14 1.940 882,045 -5,000 0.23% 1,711,167
2020-11-30 2020-11-26 1.790 887,045 +433,000 0.23% 1,587,811
2020-11-20 2020-11-18 1.800 454,045 -6,000 0.12% 817,281
2020-11-11 2020-11-09 1.780 460,045 -10,000 0.12% 818,880
2020-10-07 2020-10-05 1.280 470,045 -10,000 0.12% 601,658
2020-06-18 2020-06-16 1.200 480,045 -15,000 0.13% 576,054
2020-04-29 2020-04-27 1.250 495,045 -225 0.13% 618,806
2020-04-20 2020-04-16 1.360 495,270 -24,000 0.13% 673,567
2020-03-23 2020-03-19 1.340 519,270 -2,000 0.14% 695,822
2020-03-03 2020-02-28 1.600 521,270 +36,999 0.14% 834,032
2020-02-10 2020-02-06 1.720 484,271 -6,000 0.13% 832,946
2020-02-05 2020-02-03 1.860 490,271 -34,000 0.13% 911,904
2019-12-12 2019-12-10 1.520 524,271 -110,000 0.14% 796,892
2019-11-26 2019-11-22 1.820 634,271 -13,000 0.17% 1,154,373
2019-05-30 2019-05-28 1.750 647,271 -676 0.17% 1,132,724
2019-01-31 2019-01-29 1.770 647,947 +34,000 0.17% 1,146,866
2019-01-02 2018-12-27 1.790 613,947 +225 0.16% 1,098,965
2018-11-20 2018-11-16 1.790 613,722 -6,000 0.16% 1,098,562
2018-10-30 2018-10-26 1.850 619,722 -21,000 0.16% 1,146,486
2018-10-22 2018-10-18 1.890 640,722 +5,000 0.17% 1,210,965
2018-10-19 2018-10-16 1.870 635,722 +21,000 0.17% 1,188,800
2018-10-04 2018-10-02 1.760 614,722 +1,071 0.16% 1,081,911
2018-09-12 2018-09-10 1.750 613,651 -338 0.16% 1,073,889
2018-08-23 2018-08-21 1.750 613,989 +5,000 0.16% 1,074,481
2018-08-17 2018-08-15 1.750 608,989 -35,000 0.16% 1,065,731
2018-07-09 2018-07-05 1.760 643,989 -676 0.17% 1,133,421
2018-06-29 2018-06-27 1.700 644,665 -1,000 0.17% 1,095,930
2018-06-15 2018-06-13 2.050 645,665 -1,000 0.17% 1,323,613
2018-05-25 2018-05-23 2.180 646,665 -10,000 0.17% 1,409,730
2018-02-13 2018-02-09 1.740 656,665 -10,000 0.17% 1,142,597
2018-02-12 2018-02-08 1.830 666,665 -1,000 0.17% 1,219,997
2018-01-26 2018-01-24 1.890 667,665 +10,000 0.17% 1,261,887
2018-01-05 2018-01-03 1.950 657,665 -5,000 0.17% 1,282,447
2017-12-07 2017-12-05 2.040 662,665 -3,000 0.17% 1,351,837
2017-11-30 2017-11-28 2.070 665,665 -5,000 0.17% 1,377,927
2017-11-14 2017-11-10 2.250 670,665 -5,000 0.18% 1,508,996
2017-11-07 2017-11-03 2.370 675,665 -14,000 0.18% 1,601,326
2017-11-03 2017-11-01 2.310 689,665 +2,000 0.18% 1,593,126
2017-11-02 2017-10-31 2.290 687,665 +2,000 0.18% 1,574,753
2017-11-01 2017-10-30 2.210 685,665 -85 0.18% 1,515,320
2017-10-31 2017-10-27 2.160 685,750 -5,000 0.18% 1,481,220
2017-10-30 2017-10-26 2.130 690,750 -66,000 0.18% 1,471,298
2017-10-27 2017-10-25 2.100 756,750 +9,000 0.20% 1,589,175
2017-10-26 2017-10-24 1.990 747,750 -6,000 0.19% 1,488,023
2017-10-25 2017-10-23 1.970 753,750 -4,000 0.20% 1,484,888
2017-10-23 2017-10-19 1.920 757,750 -30,127 0.20% 1,454,880
2017-10-20 2017-10-18 1.800 787,877 -26,000 0.20% 1,418,179
2017-10-19 2017-10-17 1.790 813,877 +2,000 0.21% 1,456,840
2017-10-16 2017-10-12 1.800 811,877 -5,000 0.21% 1,461,379
2017-10-13 2017-10-11 1.750 816,877 +19,873 0.21% 1,429,535
2017-10-12 2017-10-10 1.730 797,004 +10,000 0.21% 1,378,817
2017-09-29 2017-09-27 1.670 787,004 +23,000 0.20% 1,314,297
2017-09-20 2017-09-18 1.720 764,004 -2,000 0.20% 1,314,087
2017-09-18 2017-09-14 1.740 766,004 -15,000 0.20% 1,332,847
2017-09-13 2017-09-11 1.760 781,004 +259 0.20% 1,374,567
2017-09-06 2017-09-04 1.790 780,745 +34 0.20% 1,397,534
2017-09-01 2017-08-30 1.790 780,711 -676 0.20% 1,397,473
2017-08-16 2017-08-14 1.800 781,387 +5,000 0.20% 1,406,497
2017-08-03 2017-08-01 1.830 776,387 -2,818 0.20% 1,420,788
2017-07-28 2017-07-26 1.870 779,205 -58,607 0.20% 1,457,113
2017-07-06 2017-07-04 2.050 837,812 -1,000 0.22% 1,717,515
2017-07-05 2017-07-03 2.080 838,812 -12,000 0.22% 1,744,729
2017-07-04 2017-06-30 2.090 850,812 -51,000 0.22% 1,778,197
2017-07-03 2017-06-29 1.900 901,812 -226 0.23% 1,713,443
2017-06-29 2017-06-27 1.980 902,038 -16,000 0.23% 1,786,035
2017-06-23 2017-06-21 2.080 918,038 +226 0.24% 1,909,519
2017-05-26 2017-05-24 2.020 917,812 +4,000 0.24% 1,853,980
2017-05-23 2017-05-19 2.070 913,812 -9,000 0.24% 1,891,591
2017-05-22 2017-05-18 2.240 922,812 -7,000 0.24% 2,067,099
2017-05-16 2017-05-12 2.350 929,812 +1,000 0.24% 2,185,058
2017-05-15 2017-05-11 2.270 928,812 +5,000 0.29% 2,108,403
2017-05-02 2017-04-27 2.020 923,812 +3,000 0.29% 1,866,100
2017-04-20 2017-04-18 2.110 920,812 -10,000 0.29% 1,942,913
2017-04-19 2017-04-13 2.040 930,812 +10,000 0.29% 1,898,856
2017-04-10 2017-04-06 2.080 920,812 -2,000 0.29% 1,915,289
2017-04-06 2017-04-03 2.080 922,812 +5,000 0.29% 1,919,449
2017-03-29 2017-03-27 2.400 917,812 -4,000 0.29% 2,202,749
2017-03-22 2017-03-20 2.420 921,812 -5,000 0.29% 2,230,785
2017-03-17 2017-03-15 2.420 926,812 -10,000 0.29% 2,242,885
2017-03-15 2017-03-13 2.420 936,812 -1,000 0.29% 2,267,085
2017-03-14 2017-03-10 2.440 937,812 -4,000 0.29% 2,288,261
2017-03-06 2017-03-02 2.390 941,812 +20,000 0.29% 2,250,931
2017-03-02 2017-02-28 2.400 921,812 +8,000 0.29% 2,212,349
2017-02-20 2017-02-16 2.440 913,812 +14,000 0.28% 2,229,701
2017-02-17 2017-02-15 2.400 899,812 -113 0.28% 2,159,549
2017-01-18 2017-01-16 2.300 899,925 +7,000 0.28% 2,069,828
2017-01-13 2017-01-11 2.550 892,925 -8,000 0.28% 2,276,959
2017-01-12 2017-01-10 2.500 900,925 -90,000 0.28% 2,252,312
2017-01-10 2017-01-06 2.550 990,925 +13,000 0.31% 2,526,859
2017-01-09 2017-01-05 2.400 977,925 -2,225 0.30% 2,347,020
2017-01-06 2017-01-04 2.400 980,150 -9,000 0.30% 2,352,360
2017-01-03 2016-12-29 2.420 989,150 +1,000 0.31% 2,393,743
2016-12-30 2016-12-28 2.400 988,150 -9,000 0.31% 2,371,560
2016-12-20 2016-12-16 2.360 997,150 -3,000 0.31% 2,353,274
2016-12-16 2016-12-14 2.330 1,000,150 -10,000 0.31% 2,330,350
2016-12-15 2016-12-13 2.300 1,010,150 +7,000 0.31% 2,323,345
2016-12-13 2016-12-09 2.420 1,003,150 -16,000 0.31% 2,427,623
2016-12-08 2016-12-06 2.300 1,019,150 +5,000 0.32% 2,344,045
2016-12-07 2016-12-05 2.200 1,014,150 +10,000 0.32% 2,231,130
2016-12-06 2016-12-02 2.200 1,004,150 +2,000 0.31% 2,209,130
2016-12-05 2016-12-01 2.230 1,002,150 -4,000 0.31% 2,234,794
2016-12-02 2016-11-30 2.260 1,006,150 -3,050 0.31% 2,273,899
2016-12-01 2016-11-29 2.350 1,009,200 +2,000 0.31% 2,371,620
2016-11-30 2016-11-28 2.340 1,007,200 -14,000 0.31% 2,356,848
2016-11-28 2016-11-24 2.350 1,021,200 -3,000 0.32% 2,399,820
2016-11-25 2016-11-23 2.340 1,024,200 -61,000 0.32% 2,396,628
2016-11-24 2016-11-22 2.450 1,085,200 +52,000 0.34% 2,658,740
2016-11-23 2016-11-21 2.430 1,033,200 -53,000 0.32% 2,510,676
2016-11-22 2016-11-18 2.400 1,086,200 +45,550 0.34% 2,606,880
2016-11-21 2016-11-17 2.350 1,040,650 +2,168 0.32% 2,445,527
2016-11-11 2016-11-09 1.750 1,038,482 -10,000 0.32% 1,817,344
2016-11-02 2016-10-31 1.790 1,048,482 +18,000 0.33% 1,876,783
2016-10-26 2016-10-24 1.850 1,030,482 +10,000 0.32% 1,906,392
2016-10-18 2016-10-14 1.860 1,020,482 +5,000 0.32% 1,898,097
2016-10-17 2016-10-13 1.830 1,015,482 +16,000 0.32% 1,858,332
2016-10-14 2016-10-12 1.870 999,482 +11,000 0.31% 1,869,031
2016-10-12 2016-10-07 1.880 988,482 +15,000 0.31% 1,858,346
2016-10-04 2016-09-30 1.860 973,482 +10,000 0.30% 1,810,677
2016-09-27 2016-09-23 1.920 963,482 +15,775 0.30% 1,849,885
2016-09-26 2016-09-22 1.900 947,707 +21,000 0.29% 1,800,643
2016-09-23 2016-09-21 1.980 926,707 -14,000 0.29% 1,834,880
2016-09-22 2016-09-20 2.000 940,707 -30,000 0.29% 1,881,414
2016-09-21 2016-09-19 1.920 970,707 -64,000 0.30% 1,863,757
2016-09-20 2016-09-15 1.700 1,034,707 -34,000 0.32% 1,759,002
2016-09-19 2016-09-14 1.700 1,068,707 -21,000 0.33% 1,816,802
2016-09-15 2016-09-13 1.690 1,089,707 -16,000 0.34% 1,841,605
2016-09-14 2016-09-12 1.720 1,105,707 -52,000 0.34% 1,901,816
2016-09-13 2016-09-09 1.730 1,157,707 +30,000 0.36% 2,002,833
2016-09-12 2016-09-08 1.740 1,127,707 +37,000 0.35% 1,962,210
2016-09-08 2016-09-06 1.740 1,090,707 +10,000 0.34% 1,897,830
2016-09-07 2016-09-05 1.740 1,080,707 -17,000 0.34% 1,880,430
2016-09-06 2016-09-02 1.690 1,097,707 -7,000 0.34% 1,855,125
2016-09-05 2016-09-01 1.720 1,104,707 +25,000 0.34% 1,900,096
2016-09-02 2016-08-31 1.710 1,079,707 +25,000 0.34% 1,846,299
2016-09-01 2016-08-30 1.810 1,054,707 -24,000 0.33% 1,909,020
2016-08-31 2016-08-29 1.500 1,078,707 +1,000 0.34% 1,618,060
2016-08-26 2016-08-24 1.510 1,077,707 -2,000 0.34% 1,627,338
2016-08-22 2016-08-18 1.470 1,079,707 -9,226 0.34% 1,587,169
2016-08-18 2016-08-16 1.480 1,088,933 +8,000 0.34% 1,611,621
2016-08-10 2016-08-08 1.520 1,080,933 +3,000 0.34% 1,643,018
2016-08-01 2016-07-28 1.570 1,077,933 -2,000 0.34% 1,692,355
2016-07-15 2016-07-13 1.630 1,079,933 +20,000 0.34% 1,760,291
2016-07-12 2016-07-08 1.580 1,059,933 -8,000 0.33% 1,674,694
2016-07-05 2016-06-30 1.580 1,067,933 +8,000 0.33% 1,687,334
2016-06-23 2016-06-21 1.590 1,059,933 +17,000 0.33% 1,685,293
2016-06-21 2016-06-17 1.560 1,042,933 +25,000 0.32% 1,626,975
2016-06-17 2016-06-15 1.580 1,017,933 +10,000 0.32% 1,608,334
2016-06-16 2016-06-14 1.640 1,007,933 +10,000 0.31% 1,653,010
2016-06-13 2016-06-08 1.700 997,933 -35,000 0.31% 1,696,486
2016-06-10 2016-06-07 1.670 1,032,933 +2,000 0.32% 1,724,998
2016-06-07 2016-06-03 1.690 1,030,933 +1,000 0.32% 1,742,277
2016-06-06 2016-06-02 1.750 1,029,933 -1,000 0.32% 1,802,383
2016-06-01 2016-05-30 1.690 1,030,933 -42,000 0.32% 1,742,277
2016-05-27 2016-05-25 1.700 1,072,933 +1,000 0.33% 1,823,986
2016-05-26 2016-05-24 1.710 1,071,933 +5,000 0.33% 1,833,005
2016-05-24 2016-05-20 1.750 1,066,933 -1,000 0.33% 1,867,133
2016-05-19 2016-05-17 1.770 1,067,933 -7,000 0.33% 1,890,241
2016-05-18 2016-05-16 1.780 1,074,933 +43,000 0.33% 1,913,381
2016-05-17 2016-05-13 1.810 1,031,933 +17,000 0.32% 1,867,799
2016-05-16 2016-05-12 1.750 1,014,933 +8,000 0.32% 1,776,133
2016-05-04 2016-04-29 1.740 1,006,933 -1,450 0.31% 1,752,063
2016-04-20 2016-04-18 1.820 1,008,383 -60,000 0.31% 1,835,257
2016-04-18 2016-04-14 1.740 1,068,383 -10,000 0.33% 1,858,986
2016-04-15 2016-04-13 1.770 1,078,383 +10,000 0.34% 1,908,738
2016-03-23 2016-03-21 1.780 1,068,383 +10,000 0.33% 1,901,722
2016-03-22 2016-03-18 1.730 1,058,383 -11,000 0.33% 1,831,003
2016-03-18 2016-03-16 1.700 1,069,383 -7,000 0.33% 1,817,951
2016-03-14 2016-03-10 1.790 1,076,383 +6,000 0.33% 1,926,726
2016-03-08 2016-03-04 1.740 1,070,383 +9,000 0.33% 1,862,466
2016-03-03 2016-03-01 1.690 1,061,383 -7,000 0.33% 1,793,737
2016-03-02 2016-02-29 1.670 1,068,383 -9,000 0.33% 1,784,200
2016-02-29 2016-02-25 1.720 1,077,383 -4,000 0.34% 1,853,099
2016-02-23 2016-02-19 1.830 1,081,383 -5,000 0.34% 1,978,931
2016-02-22 2016-02-18 1.810 1,086,383 +27,000 0.34% 1,966,353
2016-02-16 2016-02-12 1.550 1,059,383 -10,000 0.40% 1,642,044
2016-02-12 2016-02-05 1.730 1,069,383 -36,000 0.40% 1,850,033
2016-02-11 2016-02-04 1.590 1,105,383 +8,000 0.41% 1,757,559
2016-02-03 2016-02-01 1.500 1,097,383 -8,000 0.41% 1,646,074
2016-02-01 2016-01-28 1.530 1,105,383 +10,000 0.41% 1,691,236
2016-01-27 2016-01-25 1.550 1,095,383 -20,000 0.41% 1,697,844
2016-01-26 2016-01-22 1.540 1,115,383 -45,000 0.42% 1,717,690
2016-01-25 2016-01-21 1.500 1,160,383 -5,000 0.43% 1,740,574
2016-01-20 2016-01-18 1.630 1,165,383 -57,000 0.43% 1,899,574
2016-01-19 2016-01-15 1.650 1,222,383 +10,000 0.46% 2,016,932
2016-01-18 2016-01-14 1.780 1,212,383 -44,000 0.45% 2,158,042
2016-01-15 2016-01-13 1.920 1,256,383 +6,000 0.47% 2,412,255
2016-01-14 2016-01-12 1.950 1,250,383 -10,000 0.47% 2,438,247
2016-01-13 2016-01-11 2.040 1,260,383 -70,000 0.47% 2,571,181
2016-01-11 2016-01-07 2.160 1,330,383 -54,000 0.50% 2,873,627
2016-01-08 2016-01-06 2.230 1,384,383 +20,000 0.52% 3,087,174
2016-01-07 2016-01-05 2.240 1,364,383 -6,000 0.51% 3,056,218
2016-01-06 2016-01-04 2.240 1,370,383 -8,000 0.51% 3,069,658
2016-01-04 2015-12-29 2.320 1,378,383 -677 0.51% 3,197,849
2015-12-30 2015-12-28 2.350 1,379,060 -76,676 0.51% 3,240,791
2015-12-29 2015-12-24 2.300 1,455,736 +79,000 0.54% 3,348,193
2015-12-28 2015-12-22 2.190 1,376,736 +10,000 0.51% 3,015,052
2015-12-22 2015-12-18 2.200 1,366,736 +20,000 0.51% 3,006,819
2015-12-21 2015-12-17 2.200 1,346,736 -25,000 0.50% 2,962,819
2015-12-18 2015-12-16 2.220 1,371,736 +10,000 0.51% 3,045,254
2015-12-17 2015-12-15 2.200 1,361,736 +4,099 0.51% 2,995,819
2015-12-16 2015-12-14 2.230 1,357,637 +5,000 0.51% 3,027,531
2015-12-15 2015-12-11 2.250 1,352,637 +26,549 0.50% 3,043,433
2015-12-14 2015-12-10 2.270 1,326,088 -65,000 0.49% 3,010,220
2015-12-11 2015-12-09 2.350 1,391,088 +37,549 0.52% 3,269,057
2015-12-10 2015-12-08 2.440 1,353,539 +61,000 0.51% 3,302,635
2015-12-09 2015-12-07 2.600 1,292,539 +11,492 0.48% 3,360,601
2015-12-08 2015-12-04 2.470 1,281,047 -9,000 0.48% 3,164,186
2015-12-07 2015-12-03 2.500 1,290,047 -105,271 0.48% 3,225,118
2015-12-04 2015-12-02 2.650 1,395,318 -138,015 0.52% 3,697,593
2015-12-03 2015-12-01 2.210 1,533,333 +10,000 0.57% 3,388,666
2015-12-02 2015-11-30 2.200 1,523,333 -20,000 0.57% 3,351,333
2015-12-01 2015-11-27 2.320 1,543,333 +20,775 0.58% 3,580,533
2015-11-30 2015-11-26 2.370 1,522,558 -3,000 0.57% 3,608,462
2015-11-27 2015-11-25 2.360 1,525,558 -2,000 0.57% 3,600,317
2015-11-26 2015-11-24 2.370 1,527,558 -2,000 0.57% 3,620,312
2015-11-25 2015-11-23 2.360 1,529,558 +10,000 0.57% 3,609,757
2015-11-24 2015-11-20 2.360 1,519,558 +5,000 0.57% 3,586,157
2015-11-23 2015-11-19 2.380 1,514,558 -6,000 0.57% 3,604,648
2015-11-19 2015-11-17 2.370 1,520,558 -16,000 0.57% 3,603,722
2015-11-18 2015-11-16 2.310 1,536,558 +6,000 0.57% 3,549,449
2015-11-17 2015-11-13 2.340 1,530,558 +1,000 0.57% 3,581,506
2015-11-16 2015-11-12 2.340 1,529,558 +29,000 0.57% 3,579,166
2015-11-13 2015-11-11 2.370 1,500,558 +4,000 0.56% 3,556,322
2015-11-12 2015-11-10 2.400 1,496,558 -8,000 0.56% 3,591,739
2015-11-11 2015-11-09 2.410 1,504,558 +18,000 0.56% 3,625,985
2015-11-10 2015-11-06 2.380 1,486,558 -4,000 0.55% 3,538,008
2015-11-09 2015-11-05 2.450 1,490,558 +6,000 0.56% 3,651,867
2015-11-06 2015-11-04 2.430 1,484,558 +30,000 0.55% 3,607,476
2015-11-05 2015-11-03 2.450 1,454,558 -1,000 0.54% 3,563,667
2015-11-04 2015-11-02 2.460 1,455,558 -47,000 0.54% 3,580,673
2015-11-03 2015-10-30 2.500 1,502,558 +14,774 0.56% 3,756,395
2015-11-02 2015-10-29 2.500 1,487,784 -172,762 0.56% 3,719,460
2015-10-30 2015-10-28 2.440 1,660,546 -42,352 0.62% 4,051,732
2015-10-29 2015-10-27 2.430 1,702,898 -11,000 0.64% 4,138,042
2015-10-28 2015-10-26 2.430 1,713,898 -39,000 0.64% 4,164,772
2015-10-27 2015-10-23 2.460 1,752,898 -10,000 0.65% 4,312,129
2015-10-26 2015-10-22 2.420 1,762,898 -43,000 0.66% 4,266,213
2015-10-23 2015-10-20 2.420 1,805,898 -10,451 0.67% 4,370,273
2015-10-22 2015-10-19 2.460 1,816,349 +75,169 0.68% 4,468,219
2015-10-20 2015-10-16 2.420 1,741,180 -40,890 0.65% 4,213,656
2015-10-19 2015-10-15 2.480 1,782,070 +125,000 0.66% 4,419,534
2015-10-16 2015-10-14 2.470 1,657,070 +268,169 0.62% 4,092,963
2015-10-15 2015-10-13 2.600 1,388,901 +172,774 0.52% 3,611,143
2015-10-14 2015-10-12 2.600 1,216,127 +659,275 0.45% 3,161,930
2015-10-13 2015-10-09 3.600 556,852 +95,000 0.21% 2,004,667
2015-10-12 2015-10-08 4.050 461,852 +16,000 0.17% 1,870,501
2015-10-09 2015-10-07 4.600 445,852 +225,911 0.17% 2,050,919
2015-10-07 2015-10-05 4.900 219,941 +2,000 0.08% 1,077,711
2015-10-02 2015-09-29 4.900 217,941 -2,000 0.18% 1,067,911
2015-09-30 2015-09-25 4.900 219,941 +9,000 0.19% 1,077,711
2015-09-29 2015-09-24 4.900 210,941 +3,000 0.18% 1,033,611
2015-09-24 2015-09-22 5.100 207,941 -2,000 0.18% 1,060,499
2015-09-23 2015-09-21 5.000 209,941 +2,000 0.18% 1,049,705
2015-09-22 2015-09-18 4.950 207,941 -12,000 0.18% 1,029,308
2015-09-21 2015-09-17 4.850 219,941 -9,000 0.19% 1,066,714
2015-09-17 2015-09-15 4.900 228,941 +10,000 0.19% 1,121,811
2015-09-16 2015-09-14 5.100 218,941 -2,000 0.19% 1,116,599
2015-09-14 2015-09-10 5.100 220,941 -17,000 0.19% 1,126,799
2015-09-11 2015-09-09 5.300 237,941 +20,000 0.20% 1,261,087
2015-09-09 2015-09-07 5.000 217,941 +2,000 0.18% 1,089,705
2015-09-08 2015-09-04 5.000 215,941 +1,000 0.18% 1,079,705
2015-09-07 2015-09-02 5.200 214,941 +3,000 0.18% 1,117,693
2015-09-02 2015-08-31 5.600 211,941 -7,000 0.18% 1,186,870
2015-09-01 2015-08-28 5.200 218,941 +7,000 0.19% 1,138,493
2015-08-27 2015-08-25 4.650 211,941 -12,000 0.18% 985,526
2015-08-26 2015-08-24 5.200 223,941 +6,000 0.19% 1,164,493
2015-08-25 2015-08-21 5.900 217,941 -6,000 0.18% 1,285,852
2015-08-24 2015-08-20 6.400 223,941 +19,650 0.19% 1,433,222
2015-08-21 2015-08-19 6.400 204,291 +3,000 0.35% 1,307,462
2015-08-20 2015-08-18 6.500 201,291 -6,000 0.34% 1,308,392
2015-08-18 2015-08-14 6.800 207,291 +6,000 0.35% 1,409,579
2015-08-17 2015-08-13 6.900 201,291 +5,000 0.34% 1,388,908
2015-08-14 2015-08-12 6.900 196,291 -21,000 0.33% 1,354,408
2015-08-13 2015-08-11 7.000 217,291 +5,000 0.37% 1,521,037
2015-08-12 2015-08-10 6.900 212,291 +6,000 0.36% 1,464,808
2015-08-11 2015-08-07 7.100 206,291 +1,875 0.35% 1,464,666
2015-08-10 2015-08-06 6.900 204,416 +1,000 0.35% 1,410,470
2015-08-07 2015-08-05 7.000 203,416 +36,000 0.34% 1,423,912
2015-08-06 2015-08-04 6.800 167,416 -11,000 0.28% 1,138,429
2015-08-05 2015-08-03 6.900 178,416 +30,000 0.30% 1,231,070
2015-08-04 2015-07-31 7.000 148,416 +23,000 0.25% 1,038,912
2015-07-31 2015-07-29 6.900 125,416 -10,000 0.21% 865,370
2015-07-30 2015-07-28 6.800 135,416 +17,000 0.23% 920,829
2015-07-29 2015-07-27 6.800 118,416 +4,000 0.20% 805,229
2015-07-28 2015-07-24 7.200 114,416 +10,000 0.19% 823,795
2015-07-23 2015-07-21 7.500 104,416 -11,000 0.18% 783,120
2015-07-22 2015-07-20 7.600 115,416 -7,000 0.20% 877,162
2015-07-21 2015-07-17 7.400 122,416 -20,000 0.21% 905,878
2015-07-20 2015-07-16 6.926 142,416 +19,707 0.24% 986,322
2015-07-16 2015-07-14 7.590 122,709 -15,810 0.20% 931,330
2015-07-15 2015-07-13 7.779 138,519 +8,432 0.22% 1,077,607
2015-07-14 2015-07-10 7.210 130,087 +6,324 0.21% 937,961
2015-07-13 2015-07-09 6.831 123,763 +4,217 0.20% 845,396
2015-07-10 2015-07-08 6.641 119,546 -1,054 0.19% 793,908
2015-07-09 2015-07-07 6.641 120,600 -3,163 0.19% 800,908
2015-07-07 2015-07-03 8.538 123,763 -14,756 0.20% 1,056,746
2015-07-06 2015-07-02 9.487 138,519 -5,271 0.22% 1,314,155
2015-07-03 2015-06-30 9.867 143,790 +7,379 0.23% 1,418,728
2015-07-02 2015-06-29 9.867 136,411 +9,486 0.22% 1,345,922
2015-06-30 2015-06-26 10.056 126,925 -9,486 0.20% 1,276,410
2015-06-29 2015-06-25 10.626 136,411 +41,108 0.22% 1,449,454
2015-06-26 2015-06-24 10.341 95,303 -10,541 0.15% 985,531
2015-06-24 2015-06-22 9.297 105,844 +4,217 0.17% 984,078
2015-06-23 2015-06-19 9.867 101,627 -4,217 0.17% 1,002,720
2015-06-08 2015-06-04 11.574 105,844 -26,351 0.18% 1,225,076
2015-06-05 2015-06-03 11.669 132,195 -2,108 0.23% 1,542,614
2015-06-04 2015-06-02 12.238 134,303 +35,838 0.23% 1,643,662
2015-06-03 2015-06-01 10.151 98,465 -7,379 0.17% 999,546
2015-06-01 2015-05-28 9.582 105,844 -20,027 0.18% 1,014,203
2015-05-29 2015-05-27 9.013 125,871 +14,757 0.22% 1,134,453
2015-05-28 2015-05-26 9.297 111,114 +1,054 0.19% 1,033,075
2015-05-27 2015-05-22 9.297 110,060 -2,108 0.19% 1,023,276
2015-05-26 2015-05-21 10.246 112,168 +5,554 0.19% 1,149,291
2015-05-19 2015-05-15 6.926 106,614 -5,270 0.18% 738,370
2015-03-09 2015-03-05 6.926 111,884 +1 0.19% 774,868
2015-03-06 2015-03-04 6.926 111,883 +1 0.19% 774,861
2014-12-15 2014-12-11 6.926 111,882 -2,108 0.19% 774,855
2014-12-10 2014-12-08 6.641 113,990 -13,703 0.20% 757,011
2014-12-09 2014-12-05 6.831 127,693 +2,108 0.22% 872,241
2014-12-05 2014-12-03 7.021 125,585 -7,378 0.22% 881,671
2014-11-27 2014-11-25 6.926 132,963 -2,108 0.23% 920,854
2014-11-26 2014-11-24 6.926 135,071 -1,054 0.23% 935,453
2014-11-24 2014-11-20 7.115 136,125 -2,108 0.24% 968,582
2014-11-18 2014-11-14 7.305 138,233 +1,054 0.24% 1,009,810
2014-11-13 2014-11-11 7.210 137,179 -16,865 0.24% 989,096
2014-11-12 2014-11-10 7.115 154,044 -6,325 0.27% 1,096,082
2014-11-06 2014-11-04 6.546 160,369 -7,378 0.28% 1,049,800
2014-11-05 2014-11-03 6.356 167,747 -24,243 0.29% 1,066,269
2014-10-28 2014-10-24 6.451 191,990 -1,054 0.33% 1,238,582
2014-10-20 2014-10-16 6.546 193,044 -4,216 0.33% 1,263,696
2014-10-10 2014-10-08 6.451 197,260 +2,108 0.34% 1,272,580
2014-10-07 2014-10-03 6.356 195,152 -2,108 0.34% 1,240,466
2014-10-03 2014-09-29 6.262 197,260 +1,054 0.34% 1,235,151
2014-09-30 2014-09-26 6.641 196,206 +2,108 0.34% 1,303,009
2014-09-26 2014-09-24 6.831 194,098 -1,054 0.34% 1,325,839
2014-09-25 2014-09-23 7.115 195,152 +31,621 0.34% 1,388,582
2014-09-24 2014-09-22 7.115 163,531 +10,541 0.28% 1,163,586
2014-09-23 2014-09-19 7.021 152,990 +1,054 0.27% 1,074,068
2014-09-22 2014-09-18 7.021 151,936 -2,108 0.26% 1,066,669
2014-09-15 2014-09-11 7.021 154,044 -2,108 0.27% 1,081,468
2014-09-10 2014-09-05 6.641 156,152 -264 0.27% 1,037,009
2014-09-08 2014-09-04 6.262 156,416 +1,054 0.27% 979,405
2014-08-29 2014-08-27 6.356 155,362 -5,270 0.27% 987,545
2014-08-28 2014-08-26 6.451 160,632 +5,270 0.28% 1,036,282
2014-08-20 2014-08-18 6.356 155,362 -2,108 0.27% 987,545
2014-08-18 2014-08-14 6.546 157,470 -4,216 0.27% 1,030,823
2014-08-15 2014-08-13 6.546 161,686 -9,890 0.28% 1,058,421
2014-08-14 2014-08-12 6.451 171,576 -4,216 0.30% 1,106,885
2014-08-13 2014-08-11 6.641 175,792 +7,378 0.30% 1,167,439
2014-08-12 2014-08-08 7.021 168,414 +3,163 0.29% 1,182,353
2014-08-04 2014-07-31 6.641 165,251 +1,054 0.29% 1,097,436
2014-07-31 2014-07-29 6.736 164,197 +2,108 0.28% 1,106,014
2014-07-29 2014-07-25 6.641 162,089 -2,108 0.28% 1,076,437
2014-07-22 2014-07-18 6.641 164,197 -1,054 0.28% 1,090,436
2014-07-16 2014-07-14 6.546 165,251 -3,163 0.29% 1,081,758
2014-07-15 2014-07-11 6.167 168,414 +3,163 0.29% 1,038,553
2014-07-14 2014-07-10 6.356 165,251 +2,108 0.29% 1,050,403
2014-06-25 2014-06-23 6.736 163,143 +1,054 0.28% 1,098,915
2014-06-23 2014-06-19 6.641 162,089 -5,271 0.28% 1,076,437
2014-06-20 2014-06-18 6.641 167,360 +1,055 0.29% 1,111,442
2014-06-19 2014-06-17 6.451 166,305 +5,270 0.29% 1,072,880
2014-06-18 2014-06-16 6.451 161,035 -1,054 0.28% 1,038,882
2014-06-17 2014-06-13 6.736 162,089 -4,216 0.28% 1,091,815
2014-06-16 2014-06-12 6.546 166,305 -5,271 0.29% 1,088,658
2014-06-04 2014-05-30 6.546 171,576 -3,162 0.30% 1,123,163
2014-05-26 2014-05-22 6.451 174,738 +1,054 0.30% 1,127,284
2014-05-13 2014-05-09 6.641 173,684 +8,433 0.30% 1,153,440
2014-05-09 2014-05-07 6.167 165,251 -10,541 0.29% 1,019,048
2014-04-30 2014-04-28 6.546 175,792 +1,054 0.30% 1,150,761
2014-04-23 2014-04-17 6.546 174,738 -6,324 0.30% 1,143,862
2014-04-22 2014-04-16 6.641 181,062 +1,054 0.31% 1,202,437
2014-04-15 2014-04-11 7.021 180,008 -1,054 0.31% 1,263,748
2014-04-11 2014-04-09 6.926 181,062 +7,378 0.31% 1,253,970
2014-04-10 2014-04-08 7.021 173,684 +17,919 0.30% 1,219,351
2014-04-03 2014-04-01 7.210 155,765 -5,270 0.27% 1,123,106
2014-03-31 2014-03-27 7.115 161,035 +5,270 0.28% 1,145,826
2014-03-28 2014-03-26 7.590 155,765 +2,108 0.27% 1,182,216
2014-03-25 2014-03-21 7.400 153,657 +4,216 0.27% 1,137,062
2014-03-24 2014-03-20 7.874 149,441 -5,270 0.26% 1,176,752
2014-03-21 2014-03-19 7.495 154,711 +1,054 0.27% 1,159,539
2014-03-20 2014-03-18 7.590 153,657 -1,054 0.27% 1,166,217
2014-03-19 2014-03-17 7.590 154,711 -2,108 0.27% 1,174,217
2014-03-18 2014-03-14 7.590 156,819 +7,378 0.27% 1,190,216
2014-03-17 2014-03-13 8.064 149,441 -1,054 0.26% 1,205,108
2014-03-14 2014-03-12 7.969 150,495 +2,108 0.26% 1,199,329
2014-03-13 2014-03-11 8.254 148,387 +2,109 0.26% 1,224,763
2014-03-11 2014-03-07 8.349 146,278 +1,054 0.25% 1,221,234
2014-02-28 2014-02-26 8.159 145,224 +1,054 0.30% 1,184,879
2014-02-27 2014-02-25 8.349 144,170 -1,054 0.30% 1,203,635
2014-02-26 2014-02-24 8.349 145,224 -5,271 0.30% 1,212,434
2014-02-25 2014-02-21 8.444 150,495 -26,351 0.31% 1,270,718
2014-02-24 2014-02-20 8.918 176,846 +3,162 0.37% 1,577,104
2014-02-21 2014-02-19 9.108 173,684 +4,216 0.36% 1,581,860
2014-02-20 2014-02-18 9.297 169,468 +2,108 0.35% 1,575,618
2014-02-19 2014-02-17 9.108 167,360 +1,055 0.35% 1,524,263
2014-02-18 2014-02-14 9.297 166,305 -14,757 0.35% 1,546,210
2014-02-17 2014-02-13 8.918 181,062 +2,108 0.38% 1,614,702
2014-02-14 2014-02-12 9.013 178,954 -7,379 0.37% 1,612,880
2014-02-13 2014-02-11 8.538 186,333 -3,162 0.39% 1,590,997
2014-02-12 2014-02-10 8.159 189,495 -1,054 0.39% 1,546,085
2014-02-06 2014-02-04 7.590 190,549 +5,271 0.40% 1,446,218
2014-01-28 2014-01-24 7.495 185,278 +6,324 0.38% 1,388,635
2014-01-23 2014-01-21 8.064 178,954 +3,162 0.37% 1,443,103
2014-01-21 2014-01-17 7.874 175,792 +3,162 0.37% 1,384,249
2014-01-13 2014-01-09 7.969 172,630 +5,270 0.36% 1,375,728
2014-01-08 2014-01-06 7.969 167,360 -1,054 0.35% 1,333,730
2014-01-07 2014-01-03 7.685 168,414 +5,271 0.35% 1,294,197
2014-01-06 2014-01-02 7.874 163,143 -3,162 0.34% 1,284,647
2014-01-03 2013-12-31 7.874 166,305 -2,551 0.35% 1,309,545
2013-12-27 2013-12-20 7.969 168,856 -2,108 0.35% 1,345,652
2013-12-23 2013-12-19 7.779 170,964 +2,108 0.36% 1,330,012
2013-12-20 2013-12-18 8.064 168,856 +475 0.35% 1,361,672
2013-12-18 2013-12-16 8.159 168,381 +3,163 0.35% 1,373,816
2013-12-11 2013-12-09 8.823 165,218 -4,217 0.34% 1,457,731
2013-12-10 2013-12-06 8.444 169,435 -2,108 0.35% 1,430,640
2013-12-06 2013-12-04 8.728 171,543 -1,054 0.36% 1,497,262
2013-12-05 2013-12-03 8.444 172,597 +5,270 0.36% 1,457,338
2013-12-04 2013-12-02 8.254 167,327 +4,217 0.35% 1,381,091
2013-12-03 2013-11-29 8.254 163,110 -1,054 0.34% 1,346,285
2013-12-02 2013-11-28 8.349 164,164 +1,054 0.34% 1,370,559
2013-11-28 2013-11-26 8.254 163,110 +2,108 0.34% 1,346,285
2013-11-27 2013-11-25 8.254 161,002 +5,270 0.33% 1,328,886
2013-11-25 2013-11-21 8.444 155,732 +1,054 0.32% 1,314,937
2013-11-19 2013-11-15 8.728 154,678 +3,162 0.32% 1,350,061
2013-11-14 2013-11-12 8.728 151,516 -1,054 0.31% 1,322,463
2013-11-08 2013-11-06 8.823 152,570 +4,216 0.32% 1,346,137
2013-11-07 2013-11-05 8.918 148,354 -6,324 0.31% 1,323,013
2013-11-06 2013-11-04 8.823 154,678 +4,216 0.32% 1,364,736
2013-11-04 2013-10-31 8.823 150,462 -3,162 0.31% 1,327,538
2013-11-01 2013-10-30 8.918 153,624 +3,162 0.32% 1,370,011
2013-10-31 2013-10-29 8.823 150,462 +1,054 0.31% 1,327,538
2013-10-30 2013-10-28 9.108 149,408 -11,594 0.31% 1,360,762
2013-10-29 2013-10-25 8.823 161,002 +22,135 0.33% 1,420,533
2013-10-25 2013-10-23 8.918 138,867 -5,270 0.29% 1,238,409
2013-10-23 2013-10-21 8.823 144,137 +4,216 0.30% 1,271,732
2013-10-22 2013-10-18 8.823 139,921 +2,108 0.29% 1,234,534
2013-10-21 2013-10-17 8.918 137,813 +2,108 0.29% 1,229,009
2013-10-16 2013-10-11 9.487 135,705 +3,162 0.28% 1,287,458
2013-10-10 2013-10-08 9.487 132,543 -69,040 0.28% 1,257,459
2013-10-09 2013-10-07 9.108 201,583 +2,108 0.42% 1,835,956
2013-10-08 2013-10-04 9.297 199,475 +5,270 0.41% 1,854,606
2013-10-07 2013-10-03 9.392 194,205 +2,108 0.40% 1,824,033
2013-10-04 2013-10-02 9.677 192,097 -2,108 0.40% 1,858,908
2013-10-02 2013-09-27 10.246 194,205 +2,108 0.40% 1,989,854
2013-09-27 2013-09-25 9.962 192,097 +11,595 0.40% 1,913,582
2013-09-26 2013-09-24 9.677 180,502 -6,325 0.37% 1,746,704
2013-09-24 2013-09-19 8.728 186,827 -8,432 0.39% 1,630,664
2013-09-23 2013-09-18 8.444 195,259 -13,703 0.41% 1,648,687
2013-09-13 2013-09-11 8.159 208,962 +3,162 0.43% 1,704,916
2013-09-10 2013-09-06 8.064 205,800 -2,108 0.43% 1,659,592
2013-09-09 2013-09-05 8.349 207,908 +7,379 0.43% 1,735,765
2013-09-06 2013-09-04 8.064 200,529 -1,054 0.42% 1,617,086
2013-09-05 2013-09-03 7.874 201,583 -16,865 0.42% 1,587,337
2013-09-04 2013-09-02 8.254 218,448 -4,216 0.45% 1,803,036
2013-09-03 2013-08-30 8.633 222,664 -4,217 0.46% 1,922,333
2013-09-02 2013-08-29 9.013 226,881 +6,325 0.47% 2,044,838
2013-08-30 2013-08-28 10.246 220,556 -4,216 0.46% 2,259,851
2013-08-27 2013-08-23 10.151 224,772 -18,973 0.47% 2,281,724
2013-08-26 2013-08-22 10.246 243,745 -31,622 0.51% 2,497,449
2013-08-20 2013-08-16 10.531 275,367 +4,216 0.57% 2,899,826
2013-08-16 2013-08-13 10.626 271,151 -527 0.56% 2,881,153
2013-08-09 2013-08-07 10.815 271,678 -17,919 0.56% 2,938,302
2013-08-08 2013-08-06 11.100 289,597 -2,108 0.60% 3,214,527
2013-08-06 2013-08-02 10.815 291,705 -25,297 0.61% 3,154,902
2013-08-05 2013-08-01 10.436 317,002 -8,433 0.66% 3,308,200
2013-08-01 2013-07-30 10.341 325,435 -24,243 0.68% 3,365,332
2013-07-25 2013-07-23 10.341 349,678 -2,108 0.73% 3,616,029
2013-07-24 2013-07-22 10.341 351,786 +3,162 0.73% 3,637,828
2013-07-23 2013-07-19 10.436 348,624 -3,162 0.72% 3,638,204
2013-07-22 2013-07-18 10.341 351,786 +10,541 0.73% 3,637,828
2013-07-19 2013-07-17 10.721 341,245 +1,054 0.71% 3,658,321
2013-07-18 2013-07-16 10.815 340,191 -3,163 0.71% 3,679,297
2013-07-17 2013-07-15 11.100 343,354 -21,081 0.71% 3,811,229
2013-07-16 2013-07-12 11.100 364,435 +6,325 0.76% 4,045,229
2013-07-15 2013-07-11 11.005 358,110 +1,054 0.74% 3,941,046
2013-07-10 2013-07-08 11.290 357,056 +2,108 0.74% 4,031,071
2013-07-09 2013-07-05 11.574 354,948 +10,540 0.74% 4,108,296
2013-07-08 2013-07-04 11.574 344,408 -1,054 0.72% 3,986,302
2013-07-05 2013-07-03 11.574 345,462 -5,270 0.72% 3,998,501
2013-07-03 2013-06-28 11.479 350,732 -12,649 0.73% 4,026,223
2013-06-28 2013-06-26 12.144 363,381 -4,216 0.75% 4,412,750
2013-06-27 2013-06-25 11.859 367,597 +9,487 0.76% 4,359,323
2013-06-26 2013-06-24 12.238 358,110 +9,486 0.74% 4,382,715
2013-06-25 2013-06-21 11.859 348,624 -22,135 0.72% 4,134,323
2013-06-24 2013-06-20 11.385 370,759 -23,189 0.77% 4,220,949
2013-06-21 2013-06-19 11.574 393,948 -21,081 0.82% 4,559,696
2013-06-20 2013-06-18 11.100 415,029 +1,054 0.86% 4,606,822
2013-06-19 2013-06-17 10.721 413,975 -12,649 0.86% 4,438,024
2013-06-17 2013-06-13 10.151 426,624 -1,291 0.89% 4,330,781
2013-06-13 2013-06-10 10.056 427,915 -1,054 0.89% 4,303,289
2013-06-10 2013-06-06 10.056 428,969 -3,162 0.89% 4,313,888
2013-06-07 2013-06-05 10.721 432,131 -32,676 0.90% 4,632,666
2013-06-06 2013-06-04 11.005 464,807 -15,811 0.97% 5,115,261
2013-06-05 2013-06-03 11.290 480,618 -2,108 1.00% 5,426,054
2013-06-03 2013-05-30 11.479 482,726 -18,973 1.00% 5,541,447
2013-05-31 2013-05-29 11.669 501,699 +3,162 1.04% 5,854,441
2013-05-30 2013-05-28 11.385 498,537 +4,217 1.04% 5,675,652
2013-05-29 2013-05-27 11.385 494,320 -3,163 1.03% 5,627,643
2013-05-28 2013-05-24 11.385 497,483 +6,325 1.03% 5,663,653
2013-05-27 2013-05-23 11.385 491,158 +6,324 1.02% 5,591,645
2013-05-24 2013-05-22 11.859 484,834 -13,703 1.01% 5,749,634
2013-05-23 2013-05-21 12.238 498,537 +15,811 1.04% 6,101,326
2013-05-22 2013-05-20 12.333 482,726 -16,865 1.00% 5,953,621
2013-05-21 2013-05-16 12.618 499,591 +40,054 1.04% 6,303,814
2013-05-20 2013-05-15 11.859 459,537 +9,487 0.95% 5,449,638
2013-05-15 2013-05-13 11.574 450,050 +2,108 0.93% 5,209,040
2013-05-14 2013-05-10 11.574 447,942 +31,622 0.93% 5,184,642
2013-05-13 2013-05-09 11.385 416,320 +4,216 0.86% 4,739,643
2013-05-10 2013-05-08 11.100 412,104 +10,540 0.86% 4,574,354
2013-05-09 2013-05-07 11.290 401,564 +13,703 0.83% 4,533,555
2013-05-08 2013-05-06 11.385 387,861 +8,432 0.81% 4,415,648
2013-05-07 2013-05-03 11.479 379,429 +36,892 0.79% 4,355,650
2013-05-06 2013-05-02 11.574 342,537 -9,486 0.71% 3,964,646
2013-04-30 2013-04-26 11.100 352,023 +8,432 0.73% 3,907,455
2013-04-29 2013-04-25 11.385 343,591 -2,108 0.71% 3,911,651
2013-04-26 2013-04-24 11.385 345,699 +10,169 0.72% 3,935,650
2013-04-25 2013-04-23 11.479 335,530 +53,757 1.05% 3,851,712
2013-04-23 2013-04-19 11.385 281,773 -12,649 0.88% 3,207,877
2013-04-22 2013-04-18 11.290 294,422 -5,270 0.92% 3,323,949
2013-04-19 2013-04-17 11.385 299,692 -26,351 0.93% 3,411,878
2013-04-18 2013-04-16 11.385 326,043 +11,594 1.02% 3,711,874
2013-04-17 2013-04-15 11.385 314,449 +2,108 0.98% 3,579,881
2013-04-16 2013-04-12 11.100 312,341 +10,541 0.97% 3,466,985
2013-04-15 2013-04-11 11.195 301,800 +21,081 0.94% 3,378,612
2013-04-11 2013-04-09 11.005 280,719 -53 0.87% 3,089,349
2013-04-10 2013-04-08 10.626 280,772 +7,378 0.87% 2,983,382
2013-04-09 2013-04-05 10.910 273,394 +46,378 0.85% 2,982,799
2013-04-08 2013-04-03 11.385 227,016 +10,541 0.71% 2,584,490
2013-04-05 2013-04-02 11.669 216,475 -1,054 0.67% 2,526,097
2013-04-03 2013-03-28 12.333 217,529 -2,108 0.68% 2,682,858
2013-04-02 2013-03-27 12.713 219,637 -13,703 0.68% 2,792,206
2013-03-28 2013-03-26 11.827 233,340 +3,162 0.73% 2,759,794
2013-03-27 2013-03-25 12.479 230,178 -12,898 0.72% 2,872,449
2013-03-26 2013-03-22 12.852 243,076 +38,656 0.74% 3,123,956
2013-03-25 2013-03-21 12.107 204,420 -28,992 0.63% 2,474,859
2013-03-22 2013-03-20 11.455 233,412 -27,918 0.71% 2,673,696
2013-03-21 2013-03-19 11.082 261,330 -3,222 0.80% 2,896,143
2013-03-20 2013-03-18 11.082 264,552 +59,058 0.81% 2,931,850
2013-03-19 2013-03-15 11.269 205,494 -16,106 0.63% 2,315,625
2013-03-18 2013-03-14 11.548 221,600 +34,361 0.68% 2,559,029
2013-03-15 2013-03-13 12.293 187,239 +9,664 0.57% 2,301,728
2013-03-13 2013-03-11 12.107 177,575 -8,591 0.54% 2,149,854
2013-03-12 2013-03-08 11.548 186,166 -56,910 0.57% 2,149,838
2013-03-11 2013-03-07 11.548 243,076 +13,959 0.74% 2,807,033
2013-03-08 2013-03-06 10.058 229,117 +53,582 0.70% 2,304,437
2013-03-07 2013-03-05 9.220 175,535 +21,475 0.54% 1,618,388
2013-03-06 2013-03-04 9.220 154,060 +9,665 0.47% 1,420,394
2013-03-05 2013-03-01 8.940 144,395 -5,369 0.44% 1,290,943
2013-03-04 2013-02-28 8.382 149,764 -1,074 0.46% 1,255,260
2013-03-01 2013-02-27 8.288 150,838 -5,369 0.46% 1,250,214
2013-02-28 2013-02-26 8.009 156,207 -3,221 0.48% 1,251,073
2013-02-27 2013-02-25 8.195 159,428 +2,147 0.49% 1,306,565
2013-02-26 2013-02-22 8.382 157,281 +5,369 0.48% 1,318,264
2013-02-25 2013-02-21 8.382 151,912 +1,074 0.46% 1,273,264
2013-02-22 2013-02-20 8.382 150,838 +7,151 0.46% 1,264,262
2013-02-21 2013-02-19 8.568 143,687 -2,147 0.44% 1,231,088
2013-02-04 2013-01-31 7.730 145,834 +2,147 0.45% 1,127,251
2013-02-01 2013-01-30 7.730 143,687 -21,475 0.44% 1,110,655
2013-01-31 2013-01-29 7.916 165,162 +18,254 0.51% 1,307,413
2013-01-30 2013-01-28 7.637 146,908 +16,107 0.45% 1,121,871
2013-01-29 2013-01-25 7.916 130,801 +20,401 0.40% 1,035,413
2013-01-28 2013-01-24 8.568 110,400 +1,074 0.34% 945,890
2013-01-25 2013-01-23 8.847 109,326 +9,664 0.33% 967,232
2013-01-24 2013-01-22 9.313 99,662 -33,770 0.30% 928,140
2013-01-23 2013-01-21 9.406 133,432 +45,099 0.48% 1,255,062
2013-01-22 2013-01-18 8.568 88,333 -23,624 0.32% 756,823
2013-01-21 2013-01-17 7.450 111,957 +2,148 0.40% 834,113
2013-01-18 2013-01-16 7.637 109,809 -14,093 0.40% 838,563
2013-01-17 2013-01-15 6.798 123,902 +2,147 0.45% 842,335
2013-01-16 2013-01-14 7.450 121,755 +1,074 0.44% 907,111
2013-01-15 2013-01-11 5.681 120,681 -7,516 0.44% 685,571
2013-01-14 2013-01-10 5.681 128,197 -3,222 0.46% 728,268
2013-01-11 2013-01-09 5.681 131,419 -2,147 0.48% 746,572
2013-01-10 2013-01-08 5.867 133,566 -4,296 0.48% 783,647
2013-01-09 2013-01-07 5.495 137,862 -6,442 0.50% 757,496
2013-01-08 2013-01-04 5.029 144,304 +12,885 0.52% 725,698
2012-12-27 2012-12-20 4.656 131,419 +4,295 0.50% 611,944
2012-12-21 2012-12-19 5.122 127,124 -10,738 0.48% 651,139
2012-12-20 2012-12-18 5.122 137,862 +3,222 0.52% 706,140
2012-12-17 2012-12-13 4.750 134,640 +10,738 0.53% 639,482
2012-12-14 2012-12-12 5.029 123,902 +9,664 0.48% 623,097
2012-12-13 2012-12-11 5.495 114,238 +3,221 0.45% 627,692
2012-12-11 2012-12-07 5.401 111,017 -2,148 0.43% 599,655
2012-12-10 2012-12-06 5.215 113,165 +19,329 0.44% 590,179
2012-12-07 2012-12-05 6.053 93,836 +2,147 0.37% 568,024
2012-12-06 2012-12-04 6.705 91,689 +30,066 0.36% 614,799
2012-12-03 2012-11-29 7.450 61,623 -4,295 0.24% 459,110
2012-11-30 2012-11-28 7.730 65,918 -30,066 0.26% 509,525
2012-11-28 2012-11-26 7.730 95,984 +4,295 0.38% 741,926
2012-11-27 2012-11-23 7.637 91,689 +24,617 0.36% 700,188
2012-11-22 2012-11-20 8.102 67,072 -3,222 0.26% 543,431
2012-11-16 2012-11-14 8.102 70,294 +3,222 0.28% 569,536
2012-11-15 2012-11-13 8.382 67,072 +10,737 0.26% 562,170
2012-11-14 2012-11-12 8.195 56,335 +2,148 0.22% 461,684
2012-11-12 2012-11-08 8.847 54,187 -4,295 0.21% 479,405
2012-11-09 2012-11-07 9.220 58,482 +2,147 0.23% 539,189
2012-11-06 2012-11-02 9.592 56,335 -3,221 0.22% 540,380
2012-11-05 2012-11-01 9.313 59,556 -32,213 0.23% 554,638
2012-11-02 2012-10-31 9.220 91,769 +1,073 0.36% 846,087
2012-11-01 2012-10-30 9.127 90,696 -1,073 0.35% 827,748
2012-10-31 2012-10-29 9.220 91,769 +3,221 0.36% 846,087
2012-10-30 2012-10-26 9.779 88,548 -22,549 0.35% 865,868
2012-10-26 2012-10-24 9.033 111,097 -1,074 0.43% 1,003,593
2012-10-25 2012-10-22 9.033 112,171 -2,148 0.44% 1,013,295
2012-10-24 2012-10-19 9.033 114,319 +7,517 0.45% 1,032,699
2012-10-22 2012-10-18 8.568 106,802 -6,443 0.42% 915,063
2012-10-19 2012-10-17 7.543 113,245 +3,221 0.44% 854,256
2012-10-18 2012-10-16 8.009 110,024 +23,624 0.43% 881,190
2012-10-16 2012-10-12 8.568 86,400 -1,074 0.34% 740,262
2012-10-15 2012-10-11 9.127 87,474 -1,074 0.34% 798,342
2012-10-12 2012-10-10 9.313 88,548 -19,328 0.35% 824,636
2012-10-11 2012-10-09 9.592 107,876 +5,369 0.42% 1,034,775
2012-10-10 2012-10-08 9.313 102,507 -5,906 0.40% 954,635
2012-10-09 2012-10-05 9.033 108,413 +12,348 0.42% 979,348
2012-10-08 2012-10-04 8.382 96,065 -12,321 0.38% 805,177
2012-10-05 2012-10-03 7.357 108,386 +9,932 0.42% 797,414
2012-10-04 2012-09-28 6.426 98,454 +19,597 0.39% 632,654
2012-10-03 2012-09-27 5.774 78,857 +1,074 0.31% 455,319
2012-09-25 2012-09-21 4.843 77,783 -3,222 0.30% 376,679
2012-08-28 2012-08-24 4.051 81,005 +3,222 0.32% 328,159
2012-08-13 2012-08-09 4.191 77,783 -2,685 0.30% 325,972
2012-07-24 2012-07-20 3.772 80,468 -1,074 0.31% 303,502
2012-07-23 2012-07-19 3.772 81,542 -4,295 0.32% 307,553
2012-06-26 2012-06-22 3.725 85,837 -537 0.34% 319,756
2012-06-22 2012-06-20 3.679 86,374 -805 0.34% 317,734
2012-06-12 2012-06-08 3.446 87,179 +537 0.34% 300,398
2012-06-05 2012-06-01 3.260 86,642 -5,906 0.34% 282,410
2012-05-30 2012-05-28 3.213 92,548 -805 0.36% 297,351
2012-05-24 2012-05-22 3.120 93,353 -4,091,766 0.37% 291,244
2012-05-10 2012-05-08 3.725 4,185,119 +4,080,491 19.65% 15,590,195
2012-05-08 2012-05-04 3.725 104,628 +537 0.49% 389,755
2012-04-27 2012-04-25 3.725 104,091 -537 0.49% 387,755
2012-04-20 2012-04-18 3.725 104,628 -1,611 0.49% 389,755
2012-04-11 2012-04-05 3.725 106,239 -2,147 0.50% 395,756
2012-04-10 2012-04-03 3.725 108,386 -1,074 0.51% 403,754
2012-04-05 2012-04-02 3.725 109,460 +9,127 0.51% 407,755
2012-03-30 2012-03-28 4.843 100,333 -1,342 0.47% 485,882
2012-03-27 2012-03-23 4.843 101,675 -269 0.48% 492,381
2012-03-23 2012-03-21 5.215 101,944 +2,685 0.48% 531,659
2012-03-20 2012-03-16 5.215 99,259 -8,053 0.47% 517,656
2012-03-16 2012-03-14 5.588 107,312 +4,295 0.50% 599,630
2012-03-15 2012-03-13 5.588 103,017 -269 0.48% 575,631
2012-03-14 2012-03-12 5.588 103,286 -1,342 0.48% 577,134
2012-03-13 2012-03-09 5.588 104,628 -6,443 0.49% 584,632
2012-03-12 2012-03-08 5.588 111,071 -17,986 0.52% 620,634
2012-03-09 2012-03-07 5.215 129,057 -6,711 0.61% 673,059
2012-03-08 2012-03-06 5.215 135,768 +14,765 0.64% 708,059
2012-03-06 2012-03-02 5.215 121,003 -2,685 0.57% 631,056
2012-03-05 2012-03-01 5.588 123,688 -3,221 0.58% 691,134
2012-03-02 2012-02-29 5.588 126,909 -1,074 0.60% 709,133
2012-03-01 2012-02-28 5.215 127,983 -1,074 0.60% 667,458
2012-02-29 2012-02-27 5.215 129,057 +2,148 0.61% 673,059
2012-02-28 2012-02-24 5.215 126,909 -6,980 0.60% 661,857
2012-02-24 2012-02-22 5.215 133,889 +2,148 0.63% 698,259
2012-02-23 2012-02-21 5.215 131,741 +9,127 0.62% 687,057
2012-02-22 2012-02-20 5.215 122,614 -537 0.58% 639,458
2012-02-21 2012-02-17 5.215 123,151 +806 0.58% 642,258
2012-02-20 2012-02-16 5.215 122,345 -10,470 0.57% 638,055
2012-02-16 2012-02-14 5.215 132,815 -1,342 0.62% 692,658
2012-02-15 2012-02-13 5.215 134,157 -1,342 0.63% 699,657
2012-02-14 2012-02-10 4.843 135,499 -15,839 0.64% 656,180
2012-02-13 2012-02-09 5.215 151,338 -536 0.71% 789,259
2012-02-10 2012-02-08 5.215 151,874 +9,664 0.71% 792,055
2012-02-09 2012-02-07 4.843 142,210 -33,019 0.67% 688,680
2012-02-08 2012-02-06 5.588 175,229 +68,185 0.82% 979,131
2012-02-07 2012-02-03 4.470 107,044 -2,416 0.50% 478,506
2012-02-06 2012-02-02 4.470 109,460 -5,906 0.51% 489,306
2012-02-02 2012-01-31 4.470 115,366 -13,691 0.54% 515,707
2012-02-01 2012-01-30 4.470 129,057 +2,685 0.61% 576,908
2012-01-31 2012-01-27 4.470 126,372 -2,416 0.59% 564,906
2012-01-30 2012-01-26 4.470 128,788 +5,369 0.60% 575,706
2012-01-27 2012-01-20 4.470 123,419 +18,791 0.58% 551,705
2012-01-26 2012-01-19 4.843 104,628 +3,490 0.49% 506,681
2012-01-20 2012-01-18 4.843 101,138 +1,074 0.47% 489,780
2012-01-19 2012-01-17 4.843 100,064 +11,543 0.47% 484,579
2012-01-18 2012-01-16 4.843 88,521 +268 0.42% 428,680
2012-01-17 2012-01-13 5.588 88,253 +2,953 0.41% 493,133
2012-01-16 2012-01-12 5.588 85,300 +10,201 0.40% 476,633
2012-01-13 2012-01-11 6.333 75,099 +23,623 0.35% 475,584
2012-01-12 2012-01-10 6.705 51,476 +16,107 0.24% 345,160
2012-01-11 2012-01-09 7.823 35,369 +2,684 0.17% 276,685
2012-01-10 2012-01-06 9.313 32,685 +2,685 0.15% 304,391
2012-01-09 2012-01-05 10.803 30,000 -2,685 0.14% 324,088
2012-01-06 2012-01-04 10.430 32,685 +5,638 0.15% 340,918
2012-01-04 2011-12-30 12.666 27,047 +805 0.13% 342,564
2011-12-22 2011-12-20 14.156 26,242 -1,074 0.12% 371,470
2011-12-21 2011-12-19 14.528 27,316 -805 0.13% 396,849
2011-12-15 2011-12-13 14.901 28,121 +2,147 0.13% 419,020
2011-12-14 2011-12-12 14.671 25,974 -15,361 0.12% 381,074
2011-12-13 2011-12-09 14.901 41,335 +2,182 0.12% 615,916
2011-12-09 2011-12-07 15.588 39,153 +2,181 0.11% 610,329
2011-12-05 2011-12-01 20.861 36,972 +436 0.11% 771,267
2011-11-30 2011-11-28 24.070 36,536 -34,898 0.11% 879,429
2011-11-28 2011-11-24 23.612 71,434 -872 0.21% 1,686,679
2011-11-25 2011-11-23 24.299 72,306 +872 0.21% 1,756,995
2011-11-24 2011-11-22 23.382 71,434 -1,047 0.21% 1,670,304
2011-11-23 2011-11-21 21.778 72,481 +1,309 0.21% 1,578,477
2011-11-22 2011-11-18 22.466 71,172 -3,926 0.21% 1,598,916
2011-11-18 2011-11-16 19.256 75,098 +872 0.22% 1,446,099
2011-11-17 2011-11-15 18.798 74,226 -436 0.21% 1,395,276
2011-11-08 2011-11-04 16.276 74,662 -436 0.22% 1,215,202
2011-11-03 2011-11-01 16.276 75,098 -1,309 0.22% 1,222,298
2011-11-02 2011-10-31 15.359 76,407 -1,771 0.22% 1,173,541
2011-11-01 2011-10-28 15.588 78,178 -2,617 0.23% 1,218,664
2011-10-31 2011-10-27 14.901 80,795 +436 0.23% 1,203,894
2011-10-28 2011-10-26 14.901 80,359 +436 0.23% 1,197,397
2011-10-26 2011-10-24 13.296 79,923 -436 0.23% 1,062,650
2011-10-20 2011-10-18 10.316 80,359 -873 0.23% 828,967
2011-10-19 2011-10-17 10.545 81,232 -1,308 0.23% 856,595
2011-10-17 2011-10-13 10.316 82,540 +872 0.24% 851,466
2011-09-26 2011-09-22 8.940 81,668 -1,745 0.24% 730,141
2011-09-15 2011-09-12 9.170 83,413 -872 0.24% 764,864
2011-09-12 2011-09-08 9.399 84,285 -219 0.24% 792,181
2011-09-09 2011-09-07 9.857 84,504 -3,699 0.24% 832,983
2011-09-08 2011-09-06 9.857 88,203 +873 0.25% 869,445
2011-09-07 2011-09-05 8.940 87,330 +2,154 0.25% 780,762
2011-09-06 2011-09-02 8.940 85,176 -1,308 0.25% 761,504
2011-09-01 2011-08-30 9.170 86,484 +1,308 0.25% 793,024
2011-08-25 2011-08-23 8.711 85,176 -2,652 0.25% 741,978
2011-08-23 2011-08-19 8.711 87,828 -1,745 0.25% 765,080
2011-08-19 2011-08-17 8.253 89,573 -785 0.26% 739,214
2011-08-18 2011-08-16 8.253 90,358 -3,490 0.26% 745,692
2011-08-16 2011-08-12 8.711 93,848 -872 0.27% 817,521
2011-08-15 2011-08-11 8.711 94,720 +5,468 0.27% 825,117
2011-08-12 2011-08-10 8.482 89,252 -2,713 1.55% 757,025
2011-08-11 2011-08-09 7.794 91,965 +2,748 1.59% 716,790
2011-08-10 2011-08-08 8.482 89,217 -1,309 1.55% 756,728
2011-08-09 2011-08-05 9.170 90,526 +567 1.57% 830,087
2011-08-08 2011-08-04 9.170 89,959 +1,885 1.56% 824,888
2011-08-05 2011-08-03 8.940 88,074 +174 1.53% 787,413
2011-08-04 2011-08-02 8.940 87,900 -436 1.52% 785,858
2011-08-03 2011-08-01 9.170 88,336 -2,617 1.53% 810,006
2011-08-02 2011-07-29 9.399 90,953 +1,570 1.58% 854,853
2011-08-01 2011-07-28 9.170 89,383 -436 1.55% 819,606
2011-07-29 2011-07-27 9.399 89,819 +2,399 1.56% 844,194
2011-07-28 2011-07-26 9.170 87,420 +654 1.52% 801,606
2011-07-27 2011-07-25 9.170 86,766 -654 1.50% 795,609
2011-07-26 2011-07-22 9.170 87,420 -1,527 1.52% 801,606
2011-07-22 2011-07-20 9.857 88,947 +2,705 1.54% 876,779
2011-07-21 2011-07-19 9.857 86,242 +87 1.50% 850,115
2011-07-20 2011-07-18 9.857 86,155 -2,181 1.49% 849,257
2011-07-19 2011-07-15 9.475 88,336 +1,047 1.53% 837,006
2011-07-18 2011-07-14 10.067 87,289 -15,953 1.51% 878,778
2011-07-15 2011-07-13 9.278 103,242 -9,960 1.54% 957,864
2011-07-14 2011-07-12 9.673 113,202 +6,566 1.69% 1,094,964
2011-07-13 2011-07-11 12.041 106,636 +9,118 1.59% 1,284,054
2011-07-11 2011-07-07 13.028 97,518 -1,013 1.46% 1,270,511
2011-07-08 2011-07-06 12.634 98,531 +6,393 1.47% 1,244,808
2011-07-07 2011-07-05 13.423 92,138 +1,216 1.38% 1,236,794
2011-07-06 2011-07-04 14.410 90,922 -1,621 1.36% 1,310,211
2011-07-05 2011-06-30 14.608 92,543 -1,652 1.38% 1,351,839
2011-07-04 2011-06-29 14.608 94,195 +3,931 1.41% 1,375,971
2011-06-30 2011-06-28 14.410 90,264 -1,570 1.35% 1,300,730
2011-06-29 2011-06-27 14.410 91,834 +507 1.37% 1,323,354
2011-06-28 2011-06-24 15.002 91,327 -1,014 1.36% 1,370,132
2011-06-27 2011-06-23 15.200 92,341 +507 1.38% 1,403,573
2011-06-21 2011-06-17 14.410 91,834 -2,604 1.37% 1,323,354
2011-06-20 2011-06-16 15.200 94,438 -3,718 1.41% 1,435,447
2011-06-17 2011-06-15 16.187 98,156 +3,141 1.47% 1,588,840
2011-06-16 2011-06-14 15.792 95,015 -6,920 1.70% 1,500,485
2011-06-15 2011-06-13 15.200 101,935 -406 1.83% 1,549,400
2011-06-14 2011-06-10 14.805 102,341 -10,445 1.83% 1,515,167
2011-06-13 2011-06-09 14.608 112,786 +4,245 2.02% 1,647,542
2011-06-10 2011-06-08 17.766 108,541 +10 1.94% 1,928,350
2011-06-09 2011-06-07 30.795 108,531 -51 1.94% 3,342,166
2011-05-27 2011-05-25 34.940 108,582 -922 1.94% 3,793,854
2011-05-25 2011-05-23 32.374 109,504 -304 1.96% 3,545,058
2011-05-23 2011-05-19 33.163 109,808 +304 1.97% 3,641,605
2011-05-19 2011-05-17 32.374 109,504 -152 1.96% 3,545,058
2011-05-16 2011-05-12 33.558 109,656 +11 1.96% 3,679,857
2011-05-13 2011-05-11 32.769 109,645 +1,013 1.96% 3,592,911
2011-05-06 2011-05-04 34.545 108,632 +861 1.95% 3,752,713
2011-05-05 2011-05-03 34.940 107,771 +658 1.93% 3,765,518
2011-05-04 2011-04-29 34.545 107,113 +396 1.92% 3,700,239
2011-04-29 2011-04-27 32.769 106,717 +152 1.91% 3,496,965
2011-04-15 2011-04-13 34.348 106,565 -142 1.91% 3,660,272
2011-04-06 2011-04-01 34.940 106,707 -406 1.91% 3,728,342
2011-03-29 2011-03-25 36.124 107,113 +102 1.92% 3,869,393
2011-03-25 2011-03-23 37.111 107,011 -1,013 1.92% 3,971,329
2011-03-24 2011-03-22 36.322 108,024 -710 1.93% 3,923,626
2011-03-23 2011-03-21 35.927 108,734 +1,267 1.95% 3,906,486
2011-03-22 2011-03-18 38.098 107,467 +456 1.92% 4,094,322
2011-03-21 2011-03-17 31.584 107,011 -203 1.92% 3,379,854
2011-03-10 2011-03-08 33.163 107,214 -1,013 1.92% 3,555,579
2011-03-09 2011-03-07 33.361 108,227 -882 1.94% 3,610,538
2011-02-28 2011-02-24 29.215 109,109 -688 1.95% 3,187,659
2011-02-24 2011-02-22 30.005 109,797 -1,014 1.97% 3,294,455
2011-02-18 2011-02-16 29.215 110,811 -760 1.98% 3,237,384
2011-02-17 2011-02-15 30.202 111,571 +41 2.00% 3,369,708
2011-02-16 2011-02-14 30.005 111,530 -608 2.00% 3,346,454
2011-02-15 2011-02-11 30.597 112,138 +1,773 2.01% 3,431,105
2011-02-14 2011-02-10 32.374 110,365 +649 1.98% 3,572,932
2011-02-09 2011-02-07 36.519 109,716 +152 1.97% 4,006,741
2011-01-20 2011-01-18 38.098 109,564 -193 1.96% 4,174,214
2011-01-19 2011-01-17 38.296 109,757 -810 1.97% 4,203,234
2011-01-17 2011-01-13 38.296 110,567 +506 1.98% 4,234,253
2011-01-13 2011-01-11 38.691 110,061 -172 1.97% 4,258,328
2011-01-12 2011-01-10 37.506 110,233 -507 1.97% 4,134,422
2011-01-11 2011-01-07 37.704 110,740 -334 1.98% 4,175,298
2011-01-10 2011-01-06 37.506 111,074 -1,469 1.99% 4,165,965
2011-01-07 2011-01-05 37.506 112,543 -304 2.02% 4,221,061
2011-01-06 2011-01-04 39.480 112,847 -355 2.02% 4,455,224
2011-01-05 2011-01-03 36.914 113,202 -10 2.03% 4,178,739
2011-01-04 2010-12-31 36.914 113,212 +507 2.03% 4,179,108
2011-01-03 2010-12-29 36.717 112,705 +1,519 2.02% 4,138,145
2010-12-30 2010-12-28 36.519 111,186 +4,560 1.99% 4,060,424
2010-12-29 2010-12-24 38.098 106,626 +2,411 1.91% 4,062,281
2010-12-28 2010-12-22 38.888 104,215 +1,013 1.87% 4,052,715
2010-12-23 2010-12-21 38.888 103,202 -506 1.85% 4,013,321
2010-12-22 2010-12-20 38.888 103,708 +851 1.86% 4,032,998
2010-12-21 2010-12-17 39.678 102,857 -507 1.84% 4,081,121
2010-12-20 2010-12-16 39.678 103,364 +5,177 1.85% 4,101,238
2010-12-17 2010-12-15 40.862 98,187 +487 1.76% 4,012,120
2010-12-16 2010-12-14 40.467 97,700 +2,431 1.75% 3,953,648
2010-12-14 2010-12-10 40.467 95,269 +1,520 1.71% 3,855,272
2010-12-10 2010-12-08 40.862 93,749 +507 1.68% 3,830,774
2010-12-06 2010-12-02 41.849 93,242 +506 1.67% 3,902,088
2010-12-02 2010-11-30 42.244 92,736 +507 1.66% 3,917,524
2010-11-30 2010-11-26 42.046 92,229 -507 1.65% 3,877,901
2010-11-29 2010-11-25 43.626 92,736 -1,013 1.66% 4,045,668
2010-11-26 2010-11-24 43.428 93,749 -2,259 1.68% 4,071,354
2010-11-25 2010-11-23 40.467 96,008 +1,823 1.72% 3,885,177
2010-11-24 2010-11-22 41.059 94,185 +1,621 1.69% 3,867,182
2010-11-23 2010-11-19 41.257 92,564 +1,368 1.66% 3,818,897
2010-11-22 2010-11-18 41.849 91,196 +1,398 1.63% 3,816,464
2010-11-19 2010-11-17 41.849 89,798 -1,671 1.61% 3,757,959
2010-11-18 2010-11-16 43.626 91,469 +385 1.64% 3,990,394
2010-11-17 2010-11-15 44.020 91,084 +1,519 1.63% 4,009,558
2010-11-16 2010-11-12 43.823 89,565 -1,681 1.60% 3,925,011
2010-11-12 2010-11-10 45.007 91,246 -649 1.63% 4,106,750
2010-11-11 2010-11-09 44.613 91,895 -11,905 1.65% 4,099,679
2010-11-10 2010-11-08 44.810 103,800 +1,155 1.86% 4,651,283
2010-11-09 2010-11-05 45.007 102,645 +1,267 1.84% 4,619,790
2010-11-08 2010-11-04 45.007 101,378 +5,309 1.82% 4,562,765
2010-11-05 2010-11-03 44.810 96,069 +3,242 1.72% 4,304,857
2010-11-04 2010-11-02 44.613 92,827 +1,358 1.66% 4,141,258
2010-11-03 2010-11-01 45.007 91,469 -203 1.64% 4,116,786
2010-11-01 2010-10-28 46.192 91,672 +41 1.64% 4,234,500
2010-10-29 2010-10-27 45.007 91,631 +1,499 1.64% 4,124,078
2010-10-28 2010-10-26 48.166 90,132 +4,823 1.61% 4,341,286
2010-10-27 2010-10-25 45.007 85,309 -1,074 1.53% 3,839,541
2010-10-26 2010-10-22 43.428 86,383 -4,164 1.55% 3,751,462
2010-10-25 2010-10-21 41.849 90,547 -436 1.62% 3,789,304
2010-10-22 2010-10-20 41.652 90,983 -182 1.63% 3,789,590
2010-10-21 2010-10-19 41.652 91,165 +1,215 1.63% 3,797,171
2010-10-20 2010-10-18 40.467 89,950 +4,945 1.61% 3,640,027
2010-10-19 2010-10-15 41.454 85,005 +6,768 1.52% 3,523,817
2010-10-18 2010-10-14 45.205 78,237 -406 1.40% 3,536,692
2010-10-15 2010-10-13 46.192 78,643 +6,383 1.41% 3,632,666
2010-10-14 2010-10-12 48.955 72,260 -13,059 1.29% 3,537,522
2010-10-13 2010-10-11 41.454 85,319 +2,320 1.53% 3,536,833
2010-10-12 2010-10-08 43.033 82,999 +6,383 1.49% 3,571,732
2010-10-11 2010-10-07 44.248 76,616 +11,067 1.37% 3,390,112
2010-10-08 2010-10-06 49.454 65,549 +4,807 1.03% 3,241,644
2010-10-07 2010-10-05 51.189 60,742 +1,152 0.96% 3,109,320
2010-10-06 2010-10-04 51.189 59,590 +8,472 0.94% 3,050,351
2010-10-05 2010-09-30 53.792 51,118 +5,993 0.80% 2,749,729
2010-10-04 2010-09-29 58.130 45,125 +7,492 0.71% 2,623,109
2010-09-30 2010-09-28 61.600 37,633 +1,326 0.59% 2,318,204
2010-09-29 2010-09-27 61.600 36,307 -1,568 0.57% 2,236,522
2010-09-28 2010-09-24 60.733 37,875 +864 2.39% 2,300,250
2010-09-27 2010-09-22 60.733 37,011 -576 2.33% 2,247,777
2010-09-24 2010-09-21 60.733 37,587 +12,391 2.37% 2,282,759
2010-09-22 2010-09-20 64.203 25,196 +1,394 1.59% 1,617,662
2010-09-21 2010-09-17 62.468 23,802 +5,429 1.50% 1,486,861
2010-09-20 2010-09-16 62.468 18,373 +5,417 1.16% 1,147,723
2010-09-17 2010-09-15 65.938 12,956 +876 0.82% 854,297
2010-09-16 2010-09-14 65.938 12,080 +2,709 0.76% 796,535
2010-09-14 2010-09-10 72.012 9,371 -289 0.59% 674,821
2010-09-13 2010-09-09 70.276 9,660 -403 0.61% 678,870
2010-09-09 2010-09-07 72.879 10,063 +288 0.63% 733,384
2010-09-08 2010-09-06 72.879 9,775 +1,729 0.62% 712,394
2010-09-07 2010-09-03 71.144 8,046 -104 0.51% 572,425
2010-09-06 2010-09-02 68.541 8,150 +150 0.51% 558,610
2010-09-02 2010-08-31 72.012 8,000 -1,556 0.50% 576,093
2010-09-01 2010-08-30 67.674 9,556 +81 0.60% 646,688
2010-08-31 2010-08-27 67.674 9,475 +1,360 0.60% 641,207
2010-08-30 2010-08-26 72.879 8,115 -6,166 0.51% 591,415
2010-08-27 2010-08-25 72.012 14,281 +4,840 0.90% 1,028,398
2010-08-26 2010-08-24 69.663 9,441 -65 0.59% 657,692
2010-08-25 2010-08-23 68.881 9,506 -371 0.54% 654,780
2010-08-24 2010-08-20 68.881 9,877 +384 0.56% 680,334
2010-08-23 2010-08-19 72.012 9,493 -320 0.54% 683,606
2010-08-20 2010-08-18 68.881 9,813 +320 0.56% 675,926
2010-08-17 2010-08-13 72.012 9,493 +639 0.54% 683,606
2010-08-16 2010-08-12 73.577 8,854 +574 0.50% 651,451
2010-08-13 2010-08-11 74.360 8,280 +192 0.47% 615,699
2010-08-10 2010-08-06 77.491 8,088 -255 0.46% 626,745
2010-08-05 2010-08-03 73.577 8,343 -1 0.47% 613,854
2010-08-04 2010-08-02 75.143 8,344 +1 0.47% 626,989
2010-08-03 2010-07-30 74.360 8,343 -1 0.47% 620,384
2010-08-02 2010-07-29 75.143 8,344 +2,620 0.47% 626,989
2010-07-30 2010-07-28 89.232 5,724 +1,149 0.33% 510,763
2010-07-29 2010-07-27 95.494 4,575 +959 0.26% 436,883
2010-07-28 2010-07-26 101.756 3,616 +115 0.21% 367,948
2010-07-22 2010-07-20 100.190 3,501 -26 0.24% 350,765
2010-07-21 2010-07-19 97.059 3,527 +26 0.24% 342,328
2010-07-16 2010-07-14 97.059 3,501 +127 0.24% 339,804
2010-07-15 2010-07-13 93.928 3,374 +64 0.23% 316,914
2010-07-12 2010-07-08 106.452 3,310 -319 0.23% 352,356
2010-07-07 2010-07-05 103.321 3,629 -1,150 0.25% 374,952
2010-07-06 2010-07-02 106.452 4,779 +179 0.33% 508,734
2010-07-05 2010-06-30 111.148 4,600 +958 0.31% 511,282
2010-07-02 2010-06-29 109.583 3,642 +703 0.25% 399,101
2010-06-25 2010-06-23 109.583 2,939 -26 0.20% 322,064
2010-06-24 2010-06-22 104.886 2,965 -64 0.20% 310,988
2010-06-22 2010-06-18 100.190 3,029 +64 0.21% 303,476
2010-06-21 2010-06-17 104.886 2,965 -191 0.20% 310,988
2010-06-18 2010-06-15 104.886 3,156 -192 0.22% 331,022
2010-06-17 2010-06-14 104.886 3,348 -1,163 0.23% 351,160
2010-06-15 2010-06-11 103.321 4,511 +1,738 0.31% 466,081
2010-06-14 2010-06-10 111.148 2,773 -498 0.19% 308,214
2010-06-11 2010-06-09 115.845 3,271 +115 0.22% 378,928
2010-06-09 2010-06-07 103.321 3,156 -320 0.22% 326,081
2010-06-07 2010-06-03 106.452 3,476 +128 0.24% 370,027
2010-06-04 2010-06-02 103.321 3,348 -128 0.23% 345,919
2010-06-02 2010-05-31 93.928 3,476 +128 0.24% 326,494
2010-06-01 2010-05-28 97.059 3,348 -205 0.23% 324,954
2010-05-31 2010-05-27 93.928 3,553 +358 0.24% 333,727
2010-05-28 2010-05-26 93.928 3,195 -64 0.22% 300,101
2010-05-26 2010-05-24 95.494 3,259 +51 0.22% 311,214
2010-05-25 2010-05-20 98.625 3,208 +13 0.22% 316,388
2010-05-24 2010-05-19 100.190 3,195 +64 0.22% 320,107
2010-05-19 2010-05-17 100.190 3,131 -652 0.21% 313,695
2010-05-18 2010-05-14 104.886 3,783 +831 0.26% 396,785
2010-05-17 2010-05-13 103.321 2,952 -383 0.20% 305,004
2010-05-14 2010-05-12 98.625 3,335 -128 0.23% 328,913
2010-05-07 2010-05-05 108.017 3,463 -511 0.24% 374,064
2010-05-06 2010-05-04 108.017 3,974 +1,099 0.27% 429,261
2010-05-05 2010-05-03 108.017 2,875 +102 0.20% 310,550
2010-05-04 2010-04-30 108.017 2,773 +102 0.19% 299,532
2010-05-03 2010-04-29 122.107 2,671 -3,526 0.18% 326,147
2010-04-30 2010-04-28 137.761 6,197 +1,303 0.43% 853,707
2010-04-29 2010-04-27 114.279 4,894 -2,619 0.34% 559,283
2010-04-28 2010-04-26 90.797 7,513 +639 0.55% 682,160
2010-04-27 2010-04-23 93.928 6,874 -422 0.50% 645,662
2010-04-23 2010-04-21 86.101 7,296 -13 0.53% 628,192
2010-04-22 2010-04-20 87.666 7,309 -63 0.53% 640,753
2010-04-21 2010-04-19 84.535 7,372 -754 0.54% 623,195
2010-04-19 2010-04-15 86.101 8,126 -128 0.59% 699,655
2010-04-16 2010-04-14 89.232 8,254 +639 0.60% 736,519
2010-04-14 2010-04-12 86.101 7,615 -1,086 0.63% 655,658
2010-04-13 2010-04-09 87.666 8,701 -320 0.72% 762,784
2010-04-12 2010-04-08 86.101 9,021 +1,278 0.75% 776,716
2010-04-09 2010-04-07 89.232 7,743 +1,674 0.64% 690,922
2010-04-08 2010-04-01 86.101 6,069 +2,644 0.51% 522,546
2010-04-07 2010-03-31 115.845 3,425 +1,150 0.29% 396,768
2010-04-01 2010-03-30 112.714 2,275 -690 0.19% 256,424
2010-03-31 2010-03-29 93.928 2,965 -639 0.25% 278,497
2010-03-30 2010-03-26 95.494 3,604 -511 0.30% 344,159
2010-03-29 2010-03-25 97.059 4,115 +128 0.34% 399,398
2010-03-25 2010-03-23 97.059 3,987 +1,316 0.33% 386,975
2010-03-23 2010-03-19 93.928 2,671 +192 0.22% 250,882
2010-03-01 2010-02-25 100.190 2,479 -13 0.21% 248,371
2010-02-19 2010-02-17 106.452 2,492 -128 0.21% 265,278
2010-01-25 2010-01-21 109.583 2,620 -38 0.22% 287,107
2010-01-22 2010-01-20 109.583 2,658 -154 0.22% 291,271
2010-01-07 2010-01-05 97.059 2,812 +128 0.23% 272,930
2009-12-18 2009-12-16 101.756 2,684 -13 0.32% 273,112
2009-12-14 2009-12-10 109.583 2,697 +64 0.32% 295,545
2009-12-04 2009-12-02 120.541 2,633 -25 0.31% 317,385
2009-12-03 2009-12-01 117.410 2,658 +255 0.31% 312,076
2009-12-01 2009-11-27 122.107 2,403 +64 0.28% 293,422
2009-11-30 2009-11-26 112.714 2,339 +64 0.28% 263,638
2009-11-27 2009-11-25 115.845 2,275 +64 0.27% 263,547
2009-11-25 2009-11-23 112.714 2,211 -183 0.26% 249,210
2009-11-17 2009-11-13 103.321 2,394 -128 0.28% 247,350
2009-11-11 2009-11-09 84.535 2,522 +167 0.30% 213,198
2009-10-27 2009-10-22 82.970 2,355 +153 0.28% 195,394
2009-10-20 2009-10-16 79.839 2,202 -639 0.26% 175,805
2009-10-19 2009-10-15 79.839 2,841 +639 0.34% 226,822
2009-09-10 2009-09-08 97.059 2,202 -102 0.26% 213,724
2009-09-09 2009-09-07 97.059 2,304 +166 0.33% 223,624
2009-09-08 2009-09-04 100.190 2,138 -128 0.30% 214,206
2009-09-07 2009-09-03 93.928 2,266 -64 0.32% 212,841
2009-08-18 2009-08-14 89.232 2,330 +64 0.33% 207,910
2009-08-10 2009-08-06 93.928 2,266 +307 0.32% 212,841
2009-08-07 2009-08-05 97.059 1,959 -64 0.28% 190,139
2009-07-31 2009-07-29 95.494 2,023 +64 0.29% 193,184
2009-07-30 2009-07-28 100.190 1,959 -230 0.28% 196,272
2009-07-22 2009-07-20 86.101 2,189 +38 0.31% 188,475
2009-07-21 2009-07-17 89.232 2,151 +192 0.31% 191,938
2009-07-17 2009-07-15 84.535 1,959 -575 0.28% 165,605
2009-06-26 2009-06-24 93.928 2,534 +38 0.36% 238,014
2009-06-24 2009-06-22 93.928 2,496 -26 0.35% 234,445
2009-06-17 2009-06-15 100.190 2,522 -191 0.36% 252,679
2009-06-16 2009-06-12 104.886 2,713 -511 0.39% 284,557
2009-06-15 2009-06-11 115.845 3,224 +511 0.46% 373,483
2009-06-12 2009-06-10 123.672 2,713 +1,252 0.39% 335,522
2009-06-10 2009-06-08 117.410 1,461 +128 0.21% 171,536
2009-06-09 2009-06-05 117.410 1,333 +319 0.19% 156,508
2009-06-08 2009-06-04 122.107 1,014 -383 0.14% 123,816
2009-06-05 2009-06-03 98.625 1,397 -384 0.20% 137,779
2009-06-04 2009-06-02 97.059 1,781 -166 0.25% 172,862
2009-06-02 2009-05-29 87.666 1,947 +179 0.28% 170,686
2009-06-01 2009-05-27 89.232 1,768 +371 0.25% 157,762
2009-05-29 2009-05-26 89.232 1,397 +64 0.20% 124,657
2009-05-26 2009-05-22 89.232 1,333 -90 0.19% 118,946
2009-05-25 2009-05-21 92.363 1,423 +38 0.20% 131,432
2009-05-22 2009-05-20 87.666 1,385 +448 0.20% 121,418
2009-05-21 2009-05-19 84.535 937 +319 0.13% 79,210
2009-05-19 2009-05-15 78.273 618 +1 0.09% 48,373
2009-05-11 2009-05-07 77.491 617 -3,289 0.09% 47,812
2009-04-24 2009-04-22 106.452 3,906 +3,515 0.56% 415,801
2009-04-17 2009-04-15 126.803 391 +51 0.06% 49,580
2009-03-30 2009-03-26 134.630 340 +3 0.05% 45,774
2009-03-20 2009-03-18 142.458 337 -58 0.07% 48,008
2009-03-19 2009-03-17 120.541 395 -6 0.08% 47,614
2009-03-18 2009-03-16 108.017 401 -7 0.09% 43,315
2009-03-02 2009-02-26 140.892 408 -383 0.09% 57,484
2009-02-27 2009-02-25 144.023 791 -128 0.29% 113,922
2009-02-26 2009-02-24 139.327 919 -19 0.33% 128,041
2009-02-25 2009-02-23 144.023 938 +19 0.34% 135,094
2009-02-24 2009-02-20 147.154 919 -63 0.33% 135,235
2009-02-20 2009-02-18 153.416 982 -221 0.35% 150,655
2009-02-18 2009-02-16 161.243 1,203 +64 0.43% 193,976
2009-02-17 2009-02-13 161.243 1,139 +278 0.41% 183,656
2009-02-12 2009-02-10 170.636 861 +447 0.31% 146,918
2009-02-10 2009-02-06 165.940 414 -6 0.28% 68,699
2009-02-03 2009-01-30 172.202 420 -192 0.28% 72,325
2009-01-30 2009-01-23 164.374 612 +160 0.41% 100,597
2009-01-23 2009-01-21 180.029 452 +19 0.30% 81,373
2009-01-20 2009-01-16 156.547 433 -128 0.29% 67,785
2009-01-14 2009-01-12 172.202 561 -64 0.38% 96,605
2009-01-13 2009-01-09 172.202 625 -64 0.42% 107,626
2009-01-09 2009-01-07 180.029 689 +291 0.46% 124,040
2009-01-08 2009-01-06 180.029 398 -169 0.32% 71,652
2009-01-07 2009-01-05 150.285 567 +185 0.45% 85,212
2009-01-05 2008-12-31 150.285 382 +160 0.31% 57,409
2008-12-30 2008-12-24 192.553 222 -83 0.18% 42,747
2008-12-29 2008-12-22 192.553 305 +35 0.24% 58,729
2008-12-23 2008-12-19 197.249 270 +35 0.22% 53,257
2008-12-22 2008-12-18 192.553 235 +32 0.19% 45,250
2008-12-19 2008-12-17 216.035 203 +70 0.16% 43,855
2008-11-13 2008-11-11 453.986 133 -2 0.11% 60,380
2008-11-03 2008-10-30 297.439 135 -25 0.11% 40,154
2008-06-23 2008-06-19 1487.196 160 -2 0.13% 237,951
2008-05-27 2008-05-23 1722.017 162 +13 0.13% 278,967
2008-05-22 2008-05-20 1878.564 149 -1 0.12% 279,906
2008-05-20 2008-05-16 1988.146 150 -1,374 0.12% 298,222
2008-05-05 2008-04-30 1972.492 1,524 +1,372 1.22% 3,006,077
2008-05-02 2008-04-29 1862.909 152 -4 0.12% 283,162
2008-04-30 2008-04-28 1815.945 156 -3 0.13% 283,287
2008-04-28 2008-04-24 1502.851 159 +13 0.13% 238,953
2008-04-24 2008-04-22 1455.887 146 -9 0.12% 212,559
2008-04-23 2008-04-21 1471.541 155 -6 0.12% 228,089
2008-04-22 2008-04-18 1440.232 161 +6 0.13% 231,877
2008-04-21 2008-04-17 1471.541 155 -13 0.12% 228,089
2008-04-18 2008-04-16 1408.923 168 +13 0.13% 236,699
2008-04-10 2008-04-08 1659.398 155 -5 0.12% 257,207
2008-04-08 2008-04-03 1565.470 160 +1 0.13% 250,475
2008-04-02 2008-03-31 1643.743 159 -7 0.13% 261,355
2008-03-31 2008-03-27 1706.362 166 -2 0.13% 283,256
2008-03-28 2008-03-26 1565.470 168 -5 0.13% 262,999
2008-03-27 2008-03-25 1471.541 173 +3 0.14% 254,577
2008-03-26 2008-03-20 1565.470 170 -7 0.14% 266,130
2008-03-25 2008-03-19 1737.671 177 -15 0.14% 307,568
2008-03-20 2008-03-18 1628.088 192 +10 0.15% 312,593
2008-03-19 2008-03-17 1706.362 182 +5 0.15% 310,558
2008-03-18 2008-03-14 2019.456 177 -6 0.14% 357,444
2008-03-17 2008-03-13 1878.564 183 -6 0.15% 343,777
2008-03-14 2008-03-12 2003.801 189 -2 0.15% 378,718
2008-03-13 2008-03-11 1972.492 191 -5 0.15% 376,746
2008-03-12 2008-03-10 1972.492 196 -10 0.16% 386,608
2008-03-11 2008-03-07 2019.456 206 +9 0.17% 416,008
2008-03-10 2008-03-06 2254.276 197 +6 0.16% 444,092
2008-03-07 2008-03-05 2301.240 191 +13 0.15% 439,537
2008-02-29 2008-02-27 2363.859 178 -8 0.14% 420,767
2008-02-27 2008-02-25 2254.276 186 +1 0.15% 419,295
2008-02-26 2008-02-22 2348.204 185 +6 0.15% 434,418
2008-02-25 2008-02-21 2504.751 179 +11 0.14% 448,350
2008-02-21 2008-02-19 2504.751 168 +9 0.13% 420,798
2008-02-15 2008-02-13 2176.003 159 -5 0.13% 345,984
2008-02-14 2008-02-12 2050.765 164 -1 0.13% 336,325
2008-02-13 2008-02-11 2082.075 165 +5 0.13% 343,542
2008-02-05 2008-02-01 2019.456 160 -2 0.13% 323,113
2008-01-25 2008-01-23 2191.657 162 -10 0.13% 355,049
2008-01-24 2008-01-22 1768.981 172 +15 0.14% 304,265
2008-01-23 2008-01-21 2332.550 157 +3 0.13% 366,210
2008-01-22 2008-01-18 2504.751 154 -6 0.12% 385,732
2008-01-21 2008-01-17 2551.715 160 +3 0.13% 408,274
2008-01-18 2008-01-16 2708.262 157 +3 0.13% 425,197
2008-01-16 2008-01-14 3287.486 154 +2 0.12% 506,273
2008-01-09 2008-01-07 3412.724 152 +2 0.12% 518,734
2008-01-08 2008-01-04 3522.307 150 -6 0.12% 528,346
2007-12-28 2007-12-24 3913.674 156 +7 0.13% 610,533
2007-12-27 2007-12-20 3913.674 149 +4 0.12% 583,137
2007-12-14 2007-12-12 3898.019 145 -19 0.17% 565,213
2007-12-11 2007-12-07 4383.315 164 +5 0.20% 718,864
2007-12-10 2007-12-06 4539.862 159 -4 0.19% 721,838
2007-12-06 2007-12-04 4618.135 163 -2 0.20% 752,756
2007-12-05 2007-12-03 4618.135 165 -15 0.20% 761,992
2007-12-04 2007-11-30 3851.055 180 +3 0.22% 693,190
2007-11-30 2007-11-28 3537.961 177 -1 0.21% 626,219
2007-11-29 2007-11-27 3616.235 178 -4 0.21% 643,690
2007-11-28 2007-11-26 3757.127 182 +10 0.22% 683,797
2007-11-26 2007-11-22 3835.401 172 -10 0.21% 659,689
2007-11-23 2007-11-21 4070.221 182 +4 0.22% 740,780
2007-11-16 2007-11-14 4696.409 178 -3 0.21% 835,961
2007-11-15 2007-11-13 4618.135 181 -3 0.22% 835,882
2007-11-14 2007-11-12 4618.135 184 -9 0.22% 849,737
2007-11-13 2007-11-09 4852.956 193 -8 0.23% 936,620
2007-11-12 2007-11-08 4696.409 201 +26 0.24% 943,978
2007-11-09 2007-11-07 4774.682 175 +4 0.21% 835,569
2007-11-07 2007-11-05 4618.135 171 +16 0.21% 789,701
2007-11-06 2007-11-02 4852.956 155 +12 0.19% 752,208
2007-11-05 2007-11-01 4852.956 143 -8 0.17% 693,973
2007-11-02 2007-10-31 4931.229 151 -1 0.18% 744,616
2007-10-31 2007-10-29 5087.776 152 +5 0.18% 773,342
2007-10-30 2007-10-26 5244.323 147 +9 0.18% 770,916
2007-10-29 2007-10-25 5009.503 138 -8 0.17% 691,311
2007-10-26 2007-10-24 4774.682 146 +6 0.18% 697,104
2007-10-25 2007-10-23 4931.229 140 -6 0.17% 690,372
2007-10-24 2007-10-22 5009.503 146 +5 0.18% 731,387
2007-10-16 2007-10-12 6496.699 141 +3 0.17% 916,035
2007-10-12 2007-10-10 6731.519 138 -3 0.17% 928,950
2007-10-10 2007-10-08 6496.699 141 -3 0.17% 916,035
2007-10-09 2007-10-05 6261.878 144 +3 0.17% 901,710
2007-10-08 2007-10-04 6105.331 141 -1 0.17% 860,852
2007-10-03 2007-09-28 6418.425 142 +2 0.17% 911,416
2007-10-02 2007-09-27 6418.425 140 +3 0.17% 898,580
2007-09-28 2007-09-25 6653.246 137 -1 0.16% 911,495
2007-09-27 2007-09-24 6183.605 138 -6 0.17% 853,337
2007-09-24 2007-09-20 6105.331 144 +7 0.17% 879,168
2007-09-20 2007-09-18 6496.699 137 +7 0.16% 890,048
2007-09-17 2007-09-13 6653.246 130 +4 0.16% 864,922
2007-09-07 2007-09-05 7201.160 126 +1 0.15% 907,346
2007-09-06 2007-09-04 7514.254 125 -5 0.15% 939,282
2007-09-05 2007-09-03 7983.895 130 -1 0.16% 1,037,906
2007-09-03 2007-08-30 7279.434 131 +1 0.16% 953,606
2007-08-31 2007-08-29 7514.254 130 -5 0.16% 976,853
2007-08-30 2007-08-28 7827.348 135 +1 0.19% 1,056,692
2007-08-29 2007-08-27 8453.536 134 -1 0.19% 1,132,774
2007-08-28 2007-08-24 7357.707 135 +8 0.19% 993,290
2007-08-27 2007-08-23 7044.613 127 -3 0.18% 894,666
2007-08-24 2007-08-22 6966.340 130 -6 0.18% 905,624
2007-08-23 2007-08-21 6653.246 136 -1 0.19% 904,841
2007-08-22 2007-08-20 6496.699 137 +11 0.19% 890,048
2007-08-21 2007-08-17 6105.331 126 +6 0.17% 769,272
2007-08-20 2007-08-16 7044.613 120 -4 0.17% 845,354
2007-08-17 2007-08-15 7357.707 124 +10 0.17% 912,356
2007-08-16 2007-08-14 7983.895 114 -2 0.16% 910,164
2007-08-15 2007-08-13 8296.989 116 -8 0.16% 962,451
2007-08-14 2007-08-10 9236.271 124 +3 0.17% 1,145,298
2007-08-13 2007-08-09 11271.381 121 +2 0.17% 1,363,837
2007-08-03 2007-08-01 12054.116 119 +5 0.17% 1,434,440
2007-08-01 2007-07-30 13149.945 114 -13 0.16% 1,499,094
2007-07-31 2007-07-27 12367.210 127 +11 0.18% 1,570,636
2007-07-30 2007-07-26 13463.039 116 -36 0.19% 1,561,712
2007-07-26 2007-07-24 12523.757 152 +1 0.25% 1,903,611
2007-07-20 2007-07-18 11427.928 151 -147 0.24% 1,725,617
2007-07-19 2007-07-17 12054.116 298 -47 0.48% 3,592,127
2007-07-18 2007-07-16 11584.475 345 -15 0.56% 3,996,644
2007-07-17 2007-07-13 10801.740 360 -37 0.58% 3,888,627
2007-07-16 2007-07-12 10958.287 397 -69 0.64% 4,350,440
2007-07-13 2007-07-11 9862.459 466 -11 0.76% 4,595,906
2007-07-12 2007-07-10 9392.818 477 -1 0.77% 4,480,374
2007-07-11 2007-07-09 9862.459 478 -10 0.77% 4,714,255
2007-07-10 2007-07-06 9236.271 488 -3 0.79% 4,507,300
2007-07-09 2007-07-05 9079.724 491 -127 0.80% 4,458,144
2007-07-06 2007-07-04 8923.177 618 -52 1.00% 5,514,523
2007-07-05 2007-07-03 9079.724 670 +2 1.09% 6,083,415
2007-07-04 2007-06-29 9392.818 668 +1 1.08% 6,274,402
2007-07-03 2007-06-28 9705.912 667 +66 1.08% 6,473,843
2007-06-29 2007-06-27 10019.005 601 +49 0.97% 6,021,422
2007-06-28 2007-06-26 9549.365 552 -1 0.89% 5,271,249
2007-06-26 2007-06-22 9079.724 553 0.90% 5,021,087

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top