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: TOYO SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.870 549,000 +0 0.09% 2,673,630
2025-10-13 2025-10-09 4.900 549,000 +0 0.09% 2,690,100
2025-10-10 2025-10-08 4.790 549,000 +0 0.09% 2,629,710
2025-10-09 2025-10-06 4.800 549,000 +0 0.09% 2,635,200
2025-10-08 2025-10-03 4.830 549,000 +0 0.09% 2,651,670
2025-10-06 2025-10-02 4.830 549,000 +0 0.09% 2,651,670
2025-10-03 2025-09-30 4.760 549,000 +0 0.09% 2,613,240
2025-10-02 2025-09-29 4.750 549,000 +0 0.09% 2,607,750
2025-09-30 2025-09-26 4.790 549,000 +0 0.09% 2,629,710
2025-09-29 2025-09-25 4.800 549,000 +0 0.09% 2,635,200
2025-09-26 2025-09-24 4.850 549,000 +0 0.09% 2,662,650
2025-09-25 2025-09-23 4.850 549,000 +0 0.09% 2,662,650
2025-09-24 2025-09-22 4.860 549,000 +0 0.09% 2,668,140
2025-09-23 2025-09-19 4.920 549,000 +0 0.09% 2,701,080
2025-09-22 2025-09-18 4.930 549,000 +0 0.09% 2,706,570
2025-09-19 2025-09-17 4.970 549,000 +0 0.09% 2,728,530
2025-09-18 2025-09-16 4.980 549,000 +0 0.09% 2,734,020
2025-09-17 2025-09-15 4.970 549,000 +0 0.09% 2,728,530
2025-09-16 2025-09-12 4.990 549,000 +0 0.09% 2,739,510
2025-09-15 2025-09-11 4.960 549,000 +0 0.09% 2,723,040
2025-09-12 2025-09-10 4.980 549,000 +0 0.09% 2,734,020
2025-09-11 2025-09-09 4.940 549,000 +0 0.09% 2,712,060
2025-09-10 2025-09-08 5.000 549,000 +0 0.09% 2,745,000
2025-09-09 2025-09-05 4.910 549,000 +0 0.09% 2,695,590
2025-09-08 2025-09-04 4.880 549,000 +0 0.09% 2,679,120
2025-09-05 2025-09-03 4.880 549,000 +0 0.09% 2,679,120
2025-09-04 2025-09-02 4.870 549,000 +0 0.09% 2,673,630
2025-09-03 2025-09-01 4.870 549,000 +3,000 0.09% 2,673,630
2025-08-18 2025-08-14 5.280 546,000 -2,000 0.09% 2,882,880
2025-07-21 2025-07-17 5.280 548,000 -1,000 0.09% 2,893,440
2025-06-16 2025-06-12 5.399 549,000 +21,205 0.09% 2,963,785
2025-05-29 2025-05-27 5.294 527,795 -10,575 0.09% 2,794,410
2025-04-16 2025-04-14 4.899 538,370 -2,884 0.09% 2,637,599
2024-12-03 2024-11-29 5.253 541,254 -11,537 0.09% 2,843,149
2024-11-28 2024-11-26 5.190 552,791 -5,768 0.09% 2,869,251
2024-11-04 2024-10-31 5.315 558,559 -3,846 0.09% 2,968,910
2024-07-31 2024-07-29 5.357 562,405 -5,768 0.09% 3,012,753
2024-07-23 2024-07-19 5.503 568,173 -5,768 0.09% 3,126,391
2024-06-14 2024-06-12 5.832 573,941 +21,137 0.09% 3,347,063
2024-04-22 2024-04-18 5.097 552,804 -11,112 0.09% 2,817,838
2023-12-14 2023-12-12 7.030 563,916 -11,112 0.10% 3,964,590
2023-10-27 2023-10-25 6.102 575,028 -5,556 0.10% 3,508,652
2023-08-23 2023-08-21 6.966 580,584 -27,779 0.10% 4,044,153
2023-06-29 2023-06-27 8.013 608,363 -926 0.10% 4,874,943
2023-06-19 2023-06-15 7.804 609,289 +14,833 0.10% 4,754,649
2023-03-17 2023-03-15 7.350 594,456 -9,035 0.10% 4,369,118
2023-03-10 2023-03-08 7.261 603,491 +3,614 0.11% 4,382,083
2023-03-08 2023-03-06 7.372 599,877 -3,614 0.11% 4,422,241
2023-01-27 2023-01-20 6.420 603,491 -7,227 0.11% 3,874,403
2023-01-12 2023-01-10 6.475 610,718 +9,034 0.11% 3,954,600
2022-12-23 2022-12-21 6.088 601,684 -1,807 0.11% 3,663,002
2022-11-18 2022-11-16 5.534 603,491 -1,806 0.11% 3,340,002
2022-11-04 2022-11-02 4.904 605,297 -904 0.11% 2,968,098
2022-11-02 2022-10-31 4.461 606,201 +904 0.11% 2,704,131
2022-10-20 2022-10-18 5.114 605,297 -18,069 0.11% 3,095,398
2022-09-30 2022-09-28 5.047 623,366 +1,807 0.11% 3,146,400
2022-09-22 2022-09-20 5.557 621,559 -18,069 0.11% 3,453,759
2022-08-18 2022-08-16 5.734 639,628 -1,807 0.11% 3,667,441
2022-08-16 2022-08-12 5.645 641,435 -74,984 0.11% 3,621,002
2022-08-11 2022-08-09 5.723 716,419 -141,839 0.13% 4,099,809
2022-07-13 2022-07-11 6.841 858,258 -5,420 0.15% 5,871,003
2022-06-20 2022-06-16 7.303 863,678 +24,606 0.15% 6,307,665
2022-06-10 2022-06-08 7.007 839,072 -3,511 0.15% 5,879,401
2022-03-17 2022-03-15 6.061 842,583 -10,532 0.15% 5,107,202
2022-03-01 2022-02-25 7.964 853,115 -2,633 0.15% 6,794,281
2022-02-04 2022-01-27 8.306 855,748 -878 0.16% 7,107,750
2022-01-06 2022-01-04 9.969 856,626 -4,388 0.16% 8,540,003
2021-12-20 2021-12-16 7.258 861,014 -878 0.16% 6,248,969
2021-11-26 2021-11-24 6.540 861,892 -3,511 0.16% 5,636,681
2021-11-02 2021-10-29 6.278 865,403 -877 0.16% 5,432,863
2021-09-24 2021-09-21 6.654 866,280 -3,511 0.16% 5,764,078
2021-09-20 2021-09-16 6.597 869,791 +878 0.16% 5,737,890
2021-09-09 2021-09-07 7.064 868,913 +3,510 0.16% 6,137,998
2021-09-07 2021-09-03 6.973 865,403 -3,510 0.16% 6,034,323
2021-08-31 2021-08-27 6.506 868,913 +2,633 0.16% 5,652,898
2021-08-26 2021-08-24 6.597 866,280 +877 0.16% 5,714,728
2021-08-18 2021-08-16 6.449 865,403 -3,510 0.16% 5,580,763
2021-07-06 2021-07-02 8.112 868,913 -878 0.16% 7,048,797
2021-06-16 2021-06-11 7.907 869,791 +1,755 0.16% 6,877,540
2021-06-15 2021-06-10 7.964 868,036 +878 0.16% 6,913,113
2021-06-10 2021-06-08 8.335 867,158 +26,644 0.16% 7,228,172
2021-06-01 2021-05-28 9.600 840,514 -1,708 0.16% 8,068,802
2021-05-31 2021-05-27 9.307 842,222 -1,709 0.16% 7,838,698
2021-05-28 2021-05-26 8.780 843,931 -854 0.16% 7,410,004
2021-04-22 2021-04-20 7.774 844,785 -1,708 0.16% 6,566,962
2021-04-12 2021-04-08 6.790 846,493 -1,708 0.16% 5,747,799
2021-03-05 2021-03-03 6.462 848,201 -1,709 0.16% 5,481,357
2021-03-03 2021-03-01 6.263 849,910 -8,542 0.16% 5,323,251
2021-01-27 2021-01-25 5.807 858,452 +1,709 0.16% 4,984,802
2021-01-12 2021-01-08 5.818 856,743 -10,250 0.16% 4,984,908
2021-01-08 2021-01-06 6.006 866,993 -10,251 0.16% 5,206,947
2020-12-04 2020-12-02 6.474 877,244 -3,416 0.16% 5,679,313
2020-11-18 2020-11-16 5.655 880,660 -854 0.16% 4,979,728
2020-09-16 2020-09-14 6.146 881,514 -855 0.16% 5,417,997
2020-08-13 2020-08-11 6.919 882,369 -854 0.16% 6,105,032
2020-07-31 2020-07-29 6.802 883,223 -5,979 0.16% 6,007,541
2020-07-21 2020-07-17 7.024 889,202 +1,708 0.17% 6,245,999
2020-07-13 2020-07-09 8.078 887,494 -1,708 0.17% 7,169,102
2020-07-09 2020-07-07 7.680 889,202 +8,542 0.17% 6,828,959
2020-07-07 2020-07-03 7.598 880,660 -1,709 0.16% 6,691,188
2020-06-30 2020-06-26 6.685 882,369 -2,562 0.16% 5,898,432
2020-06-22 2020-06-18 7.414 884,931 +25,534 0.16% 6,560,707
2020-04-02 2020-03-31 7.450 859,397 -39,817 0.16% 6,402,483
2020-03-05 2020-03-03 8.282 899,214 +1,659 0.17% 7,447,078
2020-03-02 2020-02-27 8.740 897,555 +1,659 0.17% 7,844,498
2020-02-21 2020-02-19 9.077 895,896 +1,659 0.17% 8,132,399
2020-02-05 2020-02-03 8.740 894,237 +4,148 0.17% 7,815,499
2020-01-23 2020-01-21 9.728 890,089 -1,659 0.17% 8,659,106
2020-01-22 2020-01-20 9.403 891,748 -2,489 0.17% 8,384,996
2020-01-03 2019-12-31 9.234 894,237 -830 0.17% 8,257,479
2020-01-02 2019-12-27 8.921 895,067 -4,147 0.17% 7,984,604
2019-12-27 2019-12-20 8.680 899,214 -830 0.17% 7,804,798
2019-11-27 2019-11-25 8.029 900,044 +830 0.17% 7,226,102
2019-11-26 2019-11-22 8.475 899,214 +829 0.17% 7,620,518
2019-11-20 2019-11-18 8.909 898,385 +830 0.17% 8,003,372
2019-11-12 2019-11-08 8.824 897,555 +1,659 0.17% 7,920,238
2019-11-08 2019-11-06 8.981 895,896 +1,659 0.17% 8,045,999
2019-11-01 2019-10-30 9.439 894,237 +1,659 0.17% 8,440,739
2019-10-30 2019-10-28 9.198 892,578 -830 0.17% 8,209,880
2019-10-28 2019-10-24 8.511 893,408 +830 0.17% 7,603,624
2019-09-24 2019-09-20 9.523 892,578 +830 0.17% 8,500,400
2019-09-16 2019-09-12 9.728 891,748 +829 0.17% 8,675,246
2019-09-05 2019-09-03 9.740 890,919 +830 0.17% 8,677,921
2019-09-04 2019-09-02 9.969 890,089 +829 0.17% 8,873,706
2019-08-28 2019-08-26 10.295 889,260 -1,659 0.17% 9,154,881
2019-07-03 2019-06-28 11.223 890,919 -4,148 0.17% 9,998,941
2019-07-02 2019-06-27 11.115 895,067 -9,954 0.17% 9,948,385
2019-06-14 2019-06-12 12.006 905,021 -4,977 0.17% 10,865,534
2019-06-13 2019-06-11 12.338 909,998 +19,119 0.17% 11,227,834
2019-06-04 2019-05-31 12.363 890,879 -3,249 0.17% 11,013,878
2019-05-20 2019-05-16 12.486 894,128 -812 0.18% 11,164,145
2019-04-10 2019-04-08 13.373 894,940 -4,872 0.18% 11,967,724
2019-03-19 2019-03-15 13.348 899,812 -812 0.18% 12,010,716
2019-03-18 2019-03-14 13.274 900,624 -813 0.18% 11,955,014
2019-03-05 2019-03-01 13.102 901,437 -812 0.18% 11,810,406
2019-02-26 2019-02-22 12.535 902,249 +812 0.18% 11,309,984
2019-02-20 2019-02-18 12.782 901,437 +813 0.18% 11,521,806
2019-02-18 2019-02-14 13.003 900,624 -813 0.18% 11,711,034
2018-12-13 2018-12-11 13.397 901,437 -4,872 0.18% 12,076,806
2018-11-14 2018-11-12 13.274 906,309 -812 0.18% 12,030,478
2018-10-18 2018-10-15 12.806 907,121 +4,060 0.18% 11,616,796
2018-07-04 2018-06-29 15.343 903,061 +4,061 0.18% 13,855,524
2018-06-27 2018-06-25 15.786 899,000 -812 0.18% 14,191,736
2018-06-14 2018-06-12 17.249 899,812 +13,350 0.18% 15,520,668
2018-05-28 2018-05-24 17.374 886,462 -4,000 0.18% 15,401,197
2018-05-23 2018-05-18 17.049 890,462 -8,001 0.18% 15,181,312
2018-05-21 2018-05-17 16.874 898,463 +800 0.18% 15,160,500
2018-05-14 2018-05-10 16.124 897,663 -3,200 0.18% 14,473,801
2018-04-25 2018-04-23 15.149 900,863 +8,000 0.18% 13,647,117
2018-04-10 2018-04-06 17.049 892,863 -1,600 0.18% 15,222,246
2018-04-06 2018-04-03 16.949 894,463 -800 0.18% 15,160,085
2018-03-28 2018-03-26 16.499 895,263 -800 0.18% 14,770,804
2018-03-22 2018-03-20 17.574 896,063 -2,400 0.18% 15,747,203
2018-03-20 2018-03-16 16.599 898,463 -2,400 0.18% 14,913,440
2018-03-07 2018-03-05 16.174 900,863 -800 0.18% 14,570,437
2018-02-08 2018-02-06 15.049 901,663 -2,400 0.18% 13,569,076
2018-02-02 2018-01-31 15.699 904,063 -1,601 0.18% 14,192,794
2018-01-25 2018-01-23 15.324 905,664 -9,600 0.18% 13,878,327
2018-01-24 2018-01-22 15.374 915,264 +1,600 0.18% 14,071,197
2018-01-23 2018-01-19 15.299 913,664 +4,800 0.18% 13,978,079
2018-01-17 2018-01-15 14.224 908,864 -8,800 0.18% 12,927,684
2017-11-21 2017-11-17 14.224 917,664 -2,401 0.18% 13,052,855
2017-11-15 2017-11-13 14.399 920,065 -72,005 0.18% 13,248,007
2017-11-13 2017-11-09 14.074 992,070 -8,000 0.20% 13,962,406
2017-10-19 2017-10-17 13.124 1,000,070 +24,002 0.20% 13,124,998
2017-10-13 2017-10-11 12.774 976,068 -9,601 0.19% 12,468,394
2017-10-10 2017-10-06 12.437 985,669 -5,601 0.20% 12,258,398
2017-09-26 2017-09-22 12.649 991,270 -4,800 0.20% 12,538,686
2017-09-14 2017-09-12 13.099 996,070 -26,402 0.20% 13,047,602
2017-08-30 2017-08-28 14.099 1,022,472 +4,801 0.20% 14,415,844
2017-08-16 2017-08-14 14.149 1,017,671 +4,000 0.20% 14,399,035
2017-07-28 2017-07-26 14.349 1,013,671 -17,601 0.20% 14,545,159
2017-06-23 2017-06-21 15.949 1,031,272 -2,400 0.21% 16,447,635
2017-06-15 2017-06-13 15.807 1,033,672 +14,442 0.21% 16,339,055
2017-06-14 2017-06-12 16.111 1,019,230 -7,095 0.21% 16,421,093
2017-06-07 2017-06-05 15.578 1,026,325 -1,576 0.21% 15,988,562
2017-05-29 2017-05-25 15.604 1,027,901 +2,364 0.21% 16,039,194
2017-05-10 2017-05-08 16.314 1,025,537 -23,648 0.21% 16,730,867
2017-05-02 2017-04-27 16.492 1,049,185 -1,576 0.21% 17,303,006
2017-04-25 2017-04-21 16.644 1,050,761 +18,918 0.21% 17,488,957
2017-04-21 2017-04-19 16.619 1,031,843 -14,977 0.21% 17,147,905
2017-04-20 2017-04-18 16.568 1,046,820 -3,941 0.21% 17,343,683
2017-04-06 2017-04-03 17.659 1,050,761 -23,648 0.21% 18,555,357
2017-03-24 2017-03-22 17.989 1,074,409 -23,648 0.22% 19,327,337
2017-03-21 2017-03-17 18.065 1,098,057 -1,577 0.22% 19,836,316
2017-03-09 2017-03-07 17.557 1,099,634 -1,576 0.22% 19,306,804
2017-01-24 2017-01-20 17.557 1,101,210 -20,495 0.22% 19,334,475
2017-01-20 2017-01-18 17.557 1,121,705 -19,707 0.23% 19,694,315
2017-01-16 2017-01-12 17.659 1,141,412 -3,941 0.23% 20,156,161
2017-01-13 2017-01-11 18.116 1,145,353 +1,576 0.23% 20,748,834
2016-12-02 2016-11-30 18.750 1,143,777 -788 0.23% 21,445,784
2016-11-28 2016-11-24 18.243 1,144,565 -788 0.23% 20,879,759
2016-10-06 2016-10-04 19.638 1,145,353 -1,577 0.23% 22,492,434
2016-09-23 2016-09-21 18.826 1,146,930 -788 0.23% 21,592,203
2016-08-31 2016-08-29 16.746 1,147,718 -3,153 0.23% 19,219,198
2016-07-21 2016-07-19 16.492 1,150,871 -14,189 0.23% 18,979,997
2016-07-13 2016-07-11 16.365 1,165,060 -8,671 0.24% 19,066,200
2016-06-29 2016-06-27 16.213 1,173,731 +3,941 0.24% 19,029,421
2016-06-22 2016-06-20 15.603 1,169,790 -1,576 0.24% 18,252,801
2016-06-21 2016-06-17 15.964 1,171,366 +17,116 0.24% 18,699,642
2016-05-27 2016-05-25 15.346 1,154,250 -9,321 0.24% 17,713,123
2016-05-18 2016-05-16 15.423 1,163,571 -9,321 0.24% 17,946,043
2016-05-11 2016-05-09 15.526 1,172,892 -6,214 0.24% 18,210,603
2016-04-27 2016-04-25 15.629 1,179,106 -4,660 0.24% 18,428,523
2016-04-26 2016-04-22 15.629 1,183,766 -3,107 0.24% 18,501,356
2016-04-15 2016-04-13 16.376 1,186,873 +1,553 0.24% 19,436,155
2016-04-13 2016-04-11 16.453 1,185,320 -4,660 0.24% 19,502,284
2016-04-12 2016-04-08 16.350 1,189,980 -9,321 0.24% 19,456,395
2016-04-07 2016-04-05 15.835 1,199,301 -1,554 0.25% 18,991,196
2016-04-05 2016-03-31 16.041 1,200,855 -1,553 0.25% 19,263,164
2016-03-30 2016-03-24 15.166 1,202,408 +1,553 0.25% 18,235,436
2016-03-22 2016-03-18 15.320 1,200,855 -6,214 0.25% 18,397,403
2016-03-21 2016-03-17 15.217 1,207,069 -7,767 0.25% 18,368,284
2016-02-26 2016-02-24 15.423 1,214,836 -4,661 0.25% 18,736,716
2016-02-17 2016-02-15 14.960 1,219,497 +1,554 0.25% 18,243,404
2016-02-15 2016-02-11 15.037 1,217,943 +1,553 0.25% 18,314,236
2016-02-11 2016-02-04 15.063 1,216,390 -3,107 0.25% 18,322,204
2015-12-07 2015-12-03 17.354 1,219,497 -15,535 0.25% 21,163,604
2015-11-17 2015-11-13 15.578 1,235,032 -1,553 0.25% 19,239,004
2015-11-11 2015-11-09 15.964 1,236,585 -3,107 0.25% 19,740,796
2015-10-29 2015-10-27 15.629 1,239,692 -3,107 0.25% 19,375,436
2015-10-19 2015-10-15 15.063 1,242,799 -1,554 0.25% 18,719,996
2015-10-15 2015-10-13 15.037 1,244,353 -3,107 0.25% 18,711,364
2015-09-18 2015-09-16 14.316 1,247,460 -7,767 0.26% 17,858,724
2015-09-07 2015-09-02 13.260 1,255,227 -777 0.26% 16,644,797
2015-09-01 2015-08-28 13.389 1,256,004 +777 0.26% 16,816,800
2015-08-31 2015-08-27 13.054 1,255,227 +4,660 0.26% 16,386,237
2015-08-28 2015-08-26 12.539 1,250,567 +3,107 0.26% 15,681,403
2015-08-27 2015-08-25 12.578 1,247,460 -15,535 0.26% 15,690,623
2015-08-14 2015-08-12 15.320 1,262,995 -4,660 0.26% 19,349,404
2015-08-10 2015-08-06 15.346 1,267,655 -777 0.26% 19,453,436
2015-08-04 2015-07-31 15.449 1,268,432 -2,330 0.26% 19,596,000
2015-07-17 2015-07-15 15.140 1,270,762 -3,107 0.26% 19,239,357
2015-07-14 2015-07-10 15.449 1,273,869 -3,107 0.26% 19,679,996
2015-07-13 2015-07-09 14.805 1,276,976 -1,554 0.26% 18,905,997
2015-07-10 2015-07-08 13.029 1,278,530 +777 0.26% 16,657,524
2015-07-08 2015-07-06 14.187 1,277,753 +1,554 0.26% 18,127,900
2015-07-03 2015-06-30 16.891 1,276,199 -13,205 0.26% 21,556,152
2015-06-29 2015-06-25 18.024 1,289,404 -3,884 0.26% 23,239,996
2015-06-19 2015-06-17 17.766 1,293,288 -2,330 0.26% 22,977,001
2015-06-17 2015-06-15 17.612 1,295,618 -9,321 0.27% 22,818,236
2015-06-16 2015-06-12 17.715 1,304,939 -33,400 0.27% 23,116,796
2015-06-15 2015-06-11 17.354 1,338,339 -10,875 0.27% 23,225,681
2015-06-12 2015-06-10 17.119 1,349,214 +17,996 0.28% 23,097,520
2015-06-09 2015-06-05 17.876 1,331,218 +767 0.28% 23,796,903
2015-06-08 2015-06-04 18.137 1,330,451 +1,532 0.28% 24,130,392
2015-06-04 2015-06-02 18.789 1,328,919 -6,131 0.28% 24,969,606
2015-06-03 2015-06-01 18.894 1,335,050 +3,066 0.28% 25,224,164
2015-06-02 2015-05-29 18.320 1,331,984 -1,533 0.28% 24,401,516
2015-06-01 2015-05-28 18.111 1,333,517 +3,066 0.28% 24,151,200
2015-05-28 2015-05-26 18.189 1,330,451 +1,532 0.28% 24,199,832
2015-05-18 2015-05-14 16.884 1,328,919 +7,664 0.28% 22,437,965
2015-05-11 2015-05-07 15.867 1,321,255 -766 0.27% 20,963,843
2015-04-28 2015-04-24 18.085 1,322,021 -4,599 0.27% 23,908,497
2015-04-21 2015-04-17 18.972 1,326,620 -3,831 0.28% 25,168,749
2015-04-17 2015-04-15 18.007 1,330,451 -9,197 0.28% 23,956,792
2015-04-16 2015-04-14 18.267 1,339,648 -9,197 0.28% 24,471,998
2015-04-15 2015-04-13 18.033 1,348,845 -1,533 0.28% 24,323,204
2015-04-14 2015-04-10 16.571 1,350,378 -2,299 0.28% 22,377,407
2015-04-13 2015-04-09 16.780 1,352,677 -1,533 0.28% 22,697,904
2015-04-10 2015-04-08 17.119 1,354,210 -3,065 0.28% 23,183,048
2015-04-09 2015-04-02 15.214 1,357,275 -1,533 0.28% 20,649,859
2015-04-08 2015-04-01 14.875 1,358,808 -3,065 0.28% 20,212,202
2015-03-30 2015-03-26 14.040 1,361,873 -13,795 0.28% 19,120,514
2015-03-25 2015-03-23 13.179 1,375,668 -4,599 0.29% 18,129,494
2015-03-24 2015-03-20 12.683 1,380,267 +3,066 0.29% 17,505,723
2015-03-23 2015-03-19 12.592 1,377,201 +1,533 0.29% 17,341,047
2015-03-18 2015-03-16 12.735 1,375,668 -3,832 0.29% 17,519,195
2015-03-13 2015-03-11 13.022 1,379,500 -16,095 0.29% 17,963,995
2015-03-10 2015-03-06 12.657 1,395,595 -1,532 0.29% 17,663,706
2015-03-03 2015-02-27 12.474 1,397,127 +1,532 0.29% 17,427,876
2015-02-17 2015-02-13 12.526 1,395,595 +767 0.29% 17,481,606
2015-02-10 2015-02-06 12.983 1,394,828 -7,664 0.29% 18,108,998
2015-02-02 2015-01-29 12.918 1,402,492 -766 0.29% 18,116,999
2015-01-30 2015-01-28 13.048 1,403,258 -9,197 0.29% 18,309,994
2015-01-29 2015-01-27 12.983 1,412,455 -12,262 0.29% 18,337,849
2015-01-27 2015-01-23 13.231 1,424,717 -1,533 0.30% 18,850,256
2015-01-20 2015-01-16 13.179 1,426,250 -15,328 0.30% 18,796,099
2015-01-12 2015-01-08 13.048 1,441,578 -15,328 0.30% 18,810,002
2015-01-09 2015-01-07 12.918 1,456,906 -19,926 0.30% 18,819,904
2015-01-08 2015-01-06 12.774 1,476,832 +9,197 0.31% 18,865,333
2015-01-02 2014-12-29 12.096 1,467,635 -1,533 0.30% 17,752,049
2014-12-29 2014-12-22 12.109 1,469,168 -3,832 0.30% 17,789,761
2014-12-19 2014-12-17 12.030 1,473,000 +1,533 0.31% 17,720,842
2014-12-17 2014-12-15 12.774 1,471,467 +1,533 0.31% 18,796,799
2014-12-16 2014-12-12 12.918 1,469,934 -7,664 0.31% 18,988,196
2014-12-11 2014-12-09 12.526 1,477,598 -1,533 0.31% 18,508,798
2014-12-10 2014-12-08 12.592 1,479,131 +3,066 0.31% 18,624,501
2014-12-08 2014-12-04 13.153 1,476,065 +4,598 0.31% 19,414,075
2014-12-01 2014-11-27 14.118 1,471,467 +1,533 0.31% 20,774,399
2014-11-28 2014-11-26 14.196 1,469,934 -1,533 0.31% 20,867,836
2014-11-19 2014-11-17 14.405 1,471,467 -7,664 0.31% 21,196,799
2014-11-18 2014-11-14 13.988 1,479,131 -13,795 0.31% 20,689,601
2014-11-17 2014-11-13 13.779 1,492,926 -1,533 0.31% 20,570,881
2014-11-12 2014-11-10 13.414 1,494,459 -9,196 0.31% 20,046,004
2014-11-07 2014-11-05 13.440 1,503,655 -3,832 0.31% 20,208,595
2014-10-30 2014-10-28 13.492 1,507,487 +766 0.31% 20,338,775
2014-10-28 2014-10-24 13.440 1,506,721 -22,992 0.31% 20,249,801
2014-10-24 2014-10-22 13.753 1,529,713 -24,524 0.32% 21,037,845
2014-10-21 2014-10-17 13.387 1,554,237 -1,533 0.32% 20,807,279
2014-10-20 2014-10-16 13.779 1,555,770 +767 0.32% 21,436,802
2014-10-17 2014-10-15 13.857 1,555,003 -15,328 0.32% 21,547,973
2014-10-16 2014-10-14 13.492 1,570,331 -15,328 0.33% 21,186,657
2014-10-08 2014-10-06 13.805 1,585,659 +3,832 0.33% 21,890,020
2014-10-07 2014-10-03 13.675 1,581,827 -1,533 0.33% 21,630,719
2014-10-06 2014-09-30 13.988 1,583,360 -3,065 0.33% 22,147,522
2014-09-26 2014-09-24 14.353 1,586,425 +3,065 0.33% 22,769,994
2014-09-24 2014-09-22 14.405 1,583,360 -1,533 0.33% 22,808,642
2014-09-23 2014-09-19 14.118 1,584,893 -4,598 0.33% 22,375,765
2014-09-22 2014-09-18 13.544 1,589,491 +2,299 0.33% 21,528,120
2014-09-19 2014-09-17 13.962 1,587,192 +1,533 0.33% 22,159,703
2014-09-18 2014-09-16 14.040 1,585,659 +2,299 0.33% 22,262,440
2014-09-16 2014-09-12 13.962 1,583,360 +22,992 0.33% 22,106,202
2014-09-15 2014-09-11 14.223 1,560,368 +5,365 0.32% 22,192,397
2014-09-02 2014-08-29 14.196 1,555,003 +7,663 0.32% 22,075,513
2014-08-27 2014-08-25 15.188 1,547,340 +3,066 0.32% 23,501,166
2014-08-26 2014-08-22 14.979 1,544,274 -766 0.32% 23,132,200
2014-08-22 2014-08-20 14.927 1,545,040 -3,832 0.32% 23,063,034
2014-08-20 2014-08-18 14.614 1,548,872 +7,664 0.32% 22,635,195
2014-08-19 2014-08-15 14.718 1,541,208 -13,029 0.32% 22,684,073
2014-08-14 2014-08-12 14.614 1,554,237 -1,533 0.32% 22,713,599
2014-08-13 2014-08-11 14.457 1,555,770 +3,066 0.32% 22,492,402
2014-08-12 2014-08-08 14.379 1,552,704 -1,533 0.32% 22,326,516
2014-08-04 2014-07-31 14.405 1,554,237 -1,533 0.32% 22,389,119
2014-07-31 2014-07-29 14.040 1,555,770 -1,533 0.32% 21,842,802
2014-07-30 2014-07-28 14.275 1,557,303 +1,533 0.32% 22,230,085
2014-07-29 2014-07-25 14.510 1,555,770 +3,066 0.32% 22,573,602
2014-07-24 2014-07-22 15.084 1,552,704 +766 0.32% 23,420,555
2014-07-17 2014-07-15 14.875 1,551,938 -11,496 0.32% 23,085,001
2014-07-16 2014-07-14 14.562 1,563,434 -2,299 0.32% 22,766,404
2014-07-15 2014-07-11 14.588 1,565,733 +1,533 0.32% 22,840,741
2014-07-14 2014-07-10 14.640 1,564,200 +1,533 0.32% 22,900,018
2014-07-09 2014-07-07 14.875 1,562,667 +7,664 0.32% 23,244,595
2014-07-08 2014-07-04 15.136 1,555,003 +2,299 0.32% 23,536,393
2014-07-02 2014-06-27 14.797 1,552,704 +781,717 0.32% 22,974,836
2014-06-30 2014-06-26 14.771 770,987 +3,065 0.32% 11,387,914
2014-06-25 2014-06-23 14.771 767,922 +2,299 0.32% 11,342,642
2014-06-24 2014-06-20 14.823 765,623 -25,291 0.32% 11,348,644
2014-06-23 2014-06-19 14.223 790,914 +5,365 0.33% 11,248,806
2014-06-20 2014-06-18 14.431 785,549 +767 0.33% 11,336,503
2014-06-19 2014-06-17 14.431 784,782 +3,065 0.33% 11,325,434
2014-06-18 2014-06-16 61.116 781,717 +9,963 0.32% 47,775,185
2014-06-17 2014-06-13 60.587 771,754 +391,137 0.32% 46,757,923
2014-06-16 2014-06-12 59.396 380,617 +3,023 0.32% 22,607,127
2014-06-12 2014-06-10 57.544 377,594 +1,890 0.32% 21,728,272
2014-06-09 2014-06-05 56.883 375,704 +378 0.32% 21,371,014
2014-06-06 2014-06-04 56.750 375,326 +3,024 0.32% 21,299,862
2014-06-05 2014-06-03 57.279 372,302 +3,024 0.31% 21,325,249
2014-05-30 2014-05-28 56.883 369,278 +378 0.31% 21,005,486
2014-05-29 2014-05-27 57.941 368,900 +378 0.31% 21,374,384
2014-05-28 2014-05-26 58.338 368,522 +378 0.31% 21,498,733
2014-05-27 2014-05-23 58.735 368,144 -378 0.31% 21,622,781
2014-05-23 2014-05-21 58.205 368,522 +378 0.31% 21,449,983
2014-05-22 2014-05-20 57.941 368,144 -2,268 0.31% 21,330,581
2014-05-20 2014-05-16 57.544 370,412 +2,646 0.31% 21,314,991
2014-05-12 2014-05-08 57.941 367,766 +378 0.31% 21,308,679
2014-05-09 2014-05-07 57.809 367,388 +1,889 0.31% 21,238,178
2014-05-05 2014-04-30 59.131 365,499 +4,158 0.31% 21,612,478
2014-04-28 2014-04-24 61.116 361,341 +4,158 0.30% 22,083,610
2014-04-24 2014-04-22 60.587 357,183 +4,158 0.30% 21,640,491
2014-04-22 2014-04-16 61.513 353,025 +5,291 0.30% 21,715,472
2014-04-17 2014-04-15 61.248 347,734 +756 0.29% 21,298,009
2014-04-16 2014-04-14 61.645 346,978 +1,134 0.29% 21,389,405
2014-04-14 2014-04-10 63.232 345,844 +378 0.29% 21,868,500
2014-04-10 2014-04-08 63.894 345,466 -756 0.29% 22,073,098
2014-04-09 2014-04-07 63.497 346,222 +378 0.29% 21,984,002
2014-04-08 2014-04-04 64.555 345,844 +7,559 0.29% 22,326,000
2014-04-07 2014-04-03 65.878 338,285 -1,511 0.28% 22,285,528
2014-04-04 2014-04-02 66.010 339,796 +4,913 0.29% 22,430,020
2014-04-03 2014-04-01 66.143 334,883 +12,095 0.28% 22,150,011
2014-04-02 2014-03-31 65.878 322,788 +7,182 0.27% 21,264,617
2014-04-01 2014-03-28 62.968 315,606 +1,134 0.27% 19,872,983
2014-03-31 2014-03-27 63.894 314,472 +1,134 0.26% 20,092,777
2014-03-27 2014-03-25 63.497 313,338 +2,645 0.26% 19,895,972
2014-03-26 2014-03-24 63.497 310,693 +756 0.26% 19,728,023
2014-03-24 2014-03-20 67.598 309,937 +378 0.26% 20,951,020
2014-03-20 2014-03-18 68.391 309,559 -756 0.26% 21,171,168
2014-03-11 2014-03-07 68.391 310,315 +3,780 0.26% 21,222,872
2014-03-03 2014-02-27 72.889 306,535 +378 0.26% 22,343,053
2014-02-28 2014-02-26 71.434 306,157 +15,119 0.26% 21,870,001
2014-02-27 2014-02-25 72.492 291,038 -756 0.24% 21,097,991
2014-02-26 2014-02-24 72.757 291,794 +1,512 0.25% 21,229,995
2014-02-25 2014-02-21 72.889 290,282 +1,134 0.24% 21,158,387
2014-02-24 2014-02-20 72.889 289,148 +1,134 0.24% 21,075,731
2014-02-21 2014-02-19 72.889 288,014 +378 0.24% 20,993,074
2014-02-20 2014-02-18 73.286 287,636 +1,134 0.24% 21,079,672
2014-02-19 2014-02-17 72.625 286,502 +1,511 0.24% 20,807,066
2014-02-18 2014-02-14 74.476 284,991 +756 0.24% 21,225,131
2014-02-17 2014-02-13 75.006 284,235 +378 0.24% 21,319,227
2014-02-12 2014-02-10 70.111 283,857 -3,779 0.24% 19,901,524
2014-02-11 2014-02-07 69.847 287,636 -378 0.24% 20,090,374
2014-02-10 2014-02-06 69.317 288,014 -378 0.24% 19,964,376
2014-02-05 2014-01-30 70.508 288,392 -378 0.24% 20,333,927
2014-01-29 2014-01-27 67.995 288,770 -378 0.24% 19,634,780
2014-01-20 2014-01-16 72.625 289,148 +5,669 0.24% 20,999,231
2014-01-17 2014-01-15 71.169 283,479 -1,512 0.24% 20,175,022
2014-01-10 2014-01-08 70.640 284,991 +756 0.24% 20,131,830
2014-01-09 2014-01-07 69.847 284,235 -7,559 0.24% 19,852,826
2013-12-30 2013-12-24 62.439 291,794 -1,134 0.25% 18,219,196
2013-12-27 2013-12-20 63.232 292,928 -8,693 0.25% 18,522,501
2013-12-23 2013-12-19 63.894 301,621 -12,473 0.25% 19,271,679
2013-12-20 2013-12-18 62.306 314,094 -378 0.26% 19,570,026
2013-12-12 2013-12-10 63.100 314,472 -2,268 0.26% 19,843,177
2013-12-11 2013-12-09 62.174 316,740 -756 0.27% 19,692,988
2013-12-10 2013-12-06 63.232 317,496 +378 0.27% 20,075,992
2013-12-02 2013-11-28 62.439 317,118 +1,134 0.27% 19,800,390
2013-11-21 2013-11-19 59.528 315,984 -2,268 0.27% 18,809,985
2013-11-20 2013-11-18 61.645 318,252 -756 0.27% 19,618,595
2013-11-19 2013-11-15 56.750 319,008 +378 0.27% 18,103,799
2013-11-13 2013-11-11 59.661 318,630 -756 0.27% 19,009,647
2013-11-12 2013-11-08 60.851 319,386 +378 0.27% 19,435,000
2013-11-07 2013-11-05 60.587 319,008 +378 0.27% 19,327,599
2013-11-05 2013-11-01 61.909 318,630 -1,890 0.27% 19,726,197
2013-11-04 2013-10-31 62.174 320,520 +378 0.27% 19,928,006
2013-10-30 2013-10-28 67.598 320,142 -1,134 0.27% 21,640,854
2013-10-28 2013-10-24 67.598 321,276 -2,268 0.27% 21,717,510
2013-10-25 2013-10-23 67.730 323,544 -15,119 0.27% 21,913,622
2013-10-24 2013-10-22 69.053 338,663 +378 0.29% 23,385,632
2013-10-22 2013-10-18 69.317 338,285 +378 0.28% 23,449,030
2013-10-17 2013-10-15 68.921 337,907 -378 0.28% 23,288,728
2013-10-10 2013-10-08 68.524 338,285 -756 0.28% 23,180,529
2013-10-07 2013-10-03 67.730 339,041 -1,133 0.29% 22,963,233
2013-10-03 2013-09-30 66.143 340,174 -756 0.29% 22,499,972
2013-09-26 2013-09-24 65.746 340,930 -1,134 0.29% 22,414,676
2013-09-16 2013-09-12 62.571 342,064 -1,890 0.29% 21,403,232
2013-09-12 2013-09-10 62.968 343,954 +756 0.29% 21,657,991
2013-09-11 2013-09-09 63.497 343,198 -378 0.29% 21,791,987
2013-09-10 2013-09-06 63.629 343,576 -4,158 0.29% 21,861,439
2013-09-05 2013-09-03 63.629 347,734 +756 0.35% 22,126,009
2013-09-04 2013-09-02 64.291 346,978 +1,890 0.35% 22,307,405
2013-09-03 2013-08-30 68.127 345,088 +1,512 0.35% 23,509,746
2013-09-02 2013-08-29 67.465 343,576 -1,890 0.35% 23,179,488
2013-08-29 2013-08-27 68.259 345,466 +378 0.35% 23,581,198
2013-08-27 2013-08-23 66.936 345,088 +756 0.35% 23,098,896
2013-08-22 2013-08-20 69.053 344,332 -1,134 0.35% 23,777,092
2013-08-20 2013-08-16 68.788 345,466 -1,134 0.35% 23,763,998
2013-08-15 2013-08-12 71.037 346,600 -1,134 0.35% 24,621,454
2013-08-12 2013-08-08 71.037 347,734 +378 0.35% 24,702,010
2013-07-25 2013-07-23 71.302 347,356 -1,134 0.35% 24,767,058
2013-07-22 2013-07-18 71.699 348,490 -4,535 0.35% 24,986,214
2013-07-16 2013-07-12 69.185 353,025 -3,024 0.36% 24,424,068
2013-07-15 2013-07-11 67.995 356,049 -756 0.36% 24,209,384
2013-07-12 2013-07-10 68.259 356,805 -378 0.36% 24,355,188
2013-07-11 2013-07-09 65.613 357,183 -1,134 0.36% 23,435,990
2013-07-09 2013-07-05 66.804 358,317 +378 0.36% 23,936,996
2013-07-08 2013-07-04 68.127 357,939 -6,804 0.36% 24,385,244
2013-07-04 2013-07-02 63.100 364,743 -14,740 0.37% 23,015,276
2013-07-03 2013-06-28 62.703 379,483 -3,402 0.38% 23,794,770
2013-07-02 2013-06-27 62.703 382,885 -2,268 0.39% 24,008,086
2013-06-28 2013-06-26 62.306 385,153 -5,670 0.39% 23,997,447
2013-06-27 2013-06-25 60.454 390,823 -1,134 0.39% 23,626,923
2013-06-26 2013-06-24 63.100 391,957 -2,645 0.40% 24,732,479
2013-06-25 2013-06-21 63.894 394,602 -4,536 0.40% 25,212,578
2013-06-20 2013-06-18 64.539 399,138 +3,991 0.40% 25,760,000
2013-06-18 2013-06-14 66.543 395,147 +375 0.40% 26,294,425
2013-06-17 2013-06-13 63.871 394,772 -1,497 0.40% 25,214,473
2013-06-14 2013-06-11 63.604 396,269 -749 0.40% 25,204,188
2013-06-11 2013-06-07 65.207 397,018 -2,245 0.41% 25,888,428
2013-06-05 2013-06-03 64.539 399,263 +374 0.41% 25,768,068
2013-05-31 2013-05-29 66.143 398,889 +375 0.41% 26,383,531
2013-05-30 2013-05-28 67.212 398,514 +2,619 0.41% 26,784,727
2013-05-29 2013-05-27 66.677 395,895 -748 0.40% 26,397,100
2013-05-28 2013-05-24 63.069 396,643 -4,491 0.40% 25,015,976
2013-05-24 2013-05-22 66.143 401,134 -5,238 0.41% 26,532,021
2013-05-20 2013-05-15 70.418 406,372 +374 0.41% 28,616,074
2013-05-16 2013-05-14 70.418 405,998 +374 0.41% 28,589,737
2013-05-15 2013-05-13 71.354 405,624 -748 0.41% 28,942,801
2013-05-14 2013-05-10 72.022 406,372 -2,246 0.41% 29,267,673
2013-05-10 2013-05-08 67.212 408,618 -2,245 0.42% 27,463,832
2013-05-09 2013-05-07 68.013 410,863 +749 0.42% 27,944,122
2013-05-06 2013-05-02 67.612 410,114 +2,993 0.42% 27,728,780
2013-05-03 2013-04-30 68.949 407,121 -1,122 0.42% 28,070,417
2013-04-29 2013-04-25 70.151 408,243 -749 0.42% 28,638,727
2013-04-26 2013-04-24 70.285 408,992 -2,245 0.42% 28,745,920
2013-04-24 2013-04-22 73.091 411,237 -374 0.42% 30,057,660
2013-04-23 2013-04-19 74.427 411,611 -748 0.42% 30,634,996
2013-04-19 2013-04-17 74.828 412,359 +748 0.42% 30,855,967
2013-04-15 2013-04-11 71.888 411,611 -374 0.42% 29,589,996
2013-04-12 2013-04-10 70.018 411,985 -374 0.42% 28,846,182
2013-04-11 2013-04-09 70.953 412,359 +374 0.42% 29,258,069
2013-04-10 2013-04-08 70.552 411,985 -4,116 0.42% 29,066,382
2013-04-08 2013-04-03 67.880 416,101 -5,239 0.42% 28,244,775
2013-04-05 2013-04-02 68.548 421,340 -1,871 0.43% 28,881,897
2013-04-03 2013-03-28 70.686 423,211 +748 0.43% 29,914,949
2013-04-02 2013-03-27 71.087 422,463 -374 0.43% 30,031,427
2013-03-28 2013-03-26 69.750 422,837 -7,484 0.43% 29,493,013
2013-03-26 2013-03-22 67.746 430,321 -5,238 0.44% 29,152,524
2013-03-19 2013-03-15 64.806 435,559 -749 0.44% 28,226,978
2013-03-15 2013-03-13 61.867 436,308 -1,122 0.45% 26,992,917
2013-03-11 2013-03-07 63.604 437,430 -1,497 0.45% 27,822,181
2013-03-07 2013-03-05 60.664 438,927 -11,974 0.45% 26,627,096
2013-03-06 2013-03-04 57.324 450,901 -1,123 0.46% 25,847,238
2013-03-05 2013-03-01 56.255 452,024 +374 0.46% 25,428,412
2013-03-04 2013-02-28 58.259 451,650 -3,367 0.46% 26,312,624
2013-02-25 2013-02-21 58.927 455,017 -1,123 0.46% 26,812,781
2013-02-22 2013-02-20 58.660 456,140 -6,735 0.47% 26,757,056
2013-02-20 2013-02-18 60.263 462,875 -2,994 0.47% 27,894,329
2013-02-19 2013-02-15 61.466 465,869 +749 0.48% 28,635,007
2013-02-18 2013-02-14 62.401 465,120 -4,491 0.47% 29,024,019
2013-02-15 2013-02-08 58.793 469,611 +749 0.48% 27,610,012
2013-02-14 2013-02-07 56.522 468,862 +374 0.48% 26,500,926
2013-02-08 2013-02-06 57.056 468,488 +374 0.48% 26,730,187
2013-02-06 2013-02-04 57.858 468,114 -5,613 0.48% 27,084,148
2013-02-01 2013-01-30 53.449 473,727 -374 0.48% 25,320,005
2013-01-22 2013-01-18 49.119 474,101 -8,981 0.48% 23,287,455
2013-01-21 2013-01-17 47.943 483,082 -1,496 0.49% 23,160,554
2013-01-18 2013-01-16 48.371 484,578 +374 0.49% 23,439,477
2013-01-17 2013-01-15 48.104 484,204 +4,116 0.49% 23,291,986
2013-01-15 2013-01-11 44.576 480,088 -749 0.49% 21,400,432
2013-01-10 2013-01-08 45.164 480,837 -8,606 0.49% 21,716,520
2013-01-09 2013-01-07 44.630 489,443 -12,722 0.50% 21,843,601
2013-01-08 2013-01-04 45.004 502,165 -5,613 0.51% 22,599,258
2013-01-03 2012-12-31 45.752 507,778 -3,742 0.52% 23,231,823
2013-01-02 2012-12-27 45.164 511,520 -374 0.52% 23,102,287
2012-12-28 2012-12-24 43.881 511,894 -1,123 0.52% 22,462,539
2012-12-21 2012-12-19 43.774 513,017 -748 0.52% 22,456,978
2012-12-19 2012-12-17 43.561 513,765 -1,871 0.52% 22,379,881
2012-12-18 2012-12-14 44.950 515,636 -4,491 0.53% 23,177,942
2012-12-17 2012-12-13 44.897 520,127 -374 0.53% 23,352,013
2012-12-14 2012-12-12 45.912 520,501 +5,613 0.53% 23,897,385
2012-12-13 2012-12-11 46.126 514,888 -748 0.53% 23,749,759
2012-12-12 2012-12-10 43.828 515,636 -18,710 0.53% 22,599,182
2012-12-06 2012-12-04 43.133 534,346 -1,871 0.55% 23,047,920
2012-12-04 2012-11-30 44.630 536,217 -4,490 0.55% 23,931,102
2012-11-29 2012-11-27 42.492 540,707 -11,974 0.55% 22,975,489
2012-11-28 2012-11-26 41.155 552,681 -1,871 0.56% 22,745,784
2012-11-26 2012-11-22 41.690 554,552 -1,871 0.57% 23,119,185
2012-11-21 2012-11-19 41.583 556,423 -749 0.57% 23,137,707
2012-11-20 2012-11-16 41.423 557,172 +749 0.57% 23,079,513
2012-11-19 2012-11-15 41.690 556,423 +748 0.57% 23,197,187
2012-11-12 2012-11-08 39.979 555,675 -748 0.57% 22,215,603
2012-11-05 2012-11-01 39.017 556,423 -749 0.57% 21,710,188
2012-10-31 2012-10-29 37.414 557,172 -1,496 0.57% 20,846,011
2012-10-30 2012-10-26 37.147 558,668 -375 0.57% 20,752,683
2012-10-26 2012-10-24 37.414 559,043 -2,245 0.57% 20,916,013
2012-10-25 2012-10-22 37.628 561,288 -1,122 0.57% 21,120,007
2012-10-17 2012-10-15 38.109 562,410 -10,852 0.57% 21,432,765
2012-10-08 2012-10-04 38.911 573,262 -1,123 0.58% 22,305,922
2012-10-05 2012-10-03 38.750 574,385 -374 0.59% 22,257,518
2012-09-28 2012-09-26 37.361 574,759 -4,490 0.59% 21,473,291
2012-09-26 2012-09-24 36.612 579,249 -1,123 0.59% 21,207,599
2012-09-24 2012-09-20 36.826 580,372 -13,096 0.59% 21,372,795
2012-09-21 2012-09-19 37.628 593,468 -10,103 0.61% 22,330,868
2012-09-18 2012-09-14 38.376 603,571 +748 0.62% 23,162,661
2012-09-17 2012-09-13 37.414 602,823 -1,123 0.61% 22,553,996
2012-09-14 2012-09-12 38.162 603,946 -2,245 0.62% 23,047,932
2012-09-12 2012-09-10 38.643 606,191 -5,613 0.62% 23,425,206
2012-09-07 2012-09-05 37.254 611,804 -2,245 0.62% 22,791,911
2012-09-06 2012-09-04 37.307 614,049 +749 0.63% 22,908,365
2012-09-05 2012-09-03 37.948 613,300 +374 0.63% 23,273,782
2012-09-04 2012-08-31 38.109 612,926 +1,496 0.63% 23,357,869
2012-08-29 2012-08-27 40.247 611,430 +749 0.62% 24,608,059
2012-08-22 2012-08-20 37.628 610,681 +1,497 0.62% 22,978,555
2012-08-16 2012-08-14 38.323 609,184 -7,858 0.62% 23,345,506
2012-08-15 2012-08-13 38.536 617,042 -2,620 0.63% 23,778,565
2012-08-14 2012-08-10 38.804 619,662 -748 0.63% 24,045,130
2012-08-13 2012-08-09 39.178 620,410 +2,245 0.63% 24,306,275
2012-08-10 2012-08-08 39.338 618,165 -374 0.63% 24,317,441
2012-08-08 2012-08-06 39.445 618,539 +1,497 0.63% 24,398,273
2012-08-06 2012-08-02 38.857 617,042 +2,619 0.63% 23,976,445
2012-08-03 2012-08-01 38.857 614,423 -4,116 0.63% 23,874,678
2012-08-02 2012-07-31 38.483 618,539 +374 0.63% 23,803,194
2012-08-01 2012-07-30 37.895 618,165 -4,116 0.63% 23,425,361
2012-07-31 2012-07-27 37.628 622,281 -3,742 0.63% 23,415,037
2012-07-30 2012-07-26 37.681 626,023 +748 0.64% 23,589,300
2012-07-26 2012-07-24 38.750 625,275 +375 0.64% 24,229,515
2012-07-24 2012-07-20 39.231 624,900 +6,361 0.64% 24,515,583
2012-07-23 2012-07-19 38.055 618,539 -1,497 0.63% 23,538,714
2012-07-20 2012-07-18 36.666 620,036 +3,368 0.63% 22,734,042
2012-07-19 2012-07-17 37.254 616,668 -3,368 0.63% 22,973,112
2012-07-17 2012-07-13 37.307 620,036 -2,245 0.63% 23,131,723
2012-07-16 2012-07-12 38.216 622,281 -5,239 0.63% 23,780,897
2012-07-13 2012-07-11 38.697 627,520 -38,542 0.64% 24,282,969
2012-07-12 2012-07-10 36.505 666,062 -2,245 0.68% 24,314,817
2012-07-11 2012-07-09 36.933 668,307 -6,735 0.68% 24,682,532
2012-07-06 2012-07-04 36.238 675,042 -3,368 0.69% 24,462,235
2012-07-05 2012-07-03 34.688 678,410 -5,239 0.69% 23,532,745
2012-06-22 2012-06-20 34.474 683,649 +375 0.70% 23,568,315
2012-06-21 2012-06-19 34.154 683,274 -1,123 0.70% 23,336,268
2012-06-20 2012-06-18 33.405 684,397 -2,619 0.70% 22,862,502
2012-06-19 2012-06-15 33.512 687,016 -30,684 0.70% 23,023,431
2012-06-18 2012-06-14 33.833 717,700 -2,245 0.73% 24,281,880
2012-06-14 2012-06-12 32.978 719,945 +748 0.73% 23,742,155
2012-06-13 2012-06-11 34.528 719,197 +3,742 0.73% 24,832,248
2012-06-11 2012-06-07 32.604 715,455 +3,368 0.73% 23,326,405
2012-06-08 2012-06-06 31.321 712,087 -1,123 0.73% 22,303,156
2012-06-07 2012-06-05 30.626 713,210 -3,367 0.73% 21,842,769
2012-06-06 2012-06-04 30.252 716,577 -13,097 0.73% 21,677,787
2012-06-05 2012-06-01 31.535 729,674 -4,490 0.74% 23,009,995
2012-06-04 2012-05-31 30.198 734,164 -3,742 0.75% 22,170,586
2012-05-29 2012-05-25 27.847 737,906 -1,123 0.75% 20,548,230
2012-05-25 2012-05-23 29.500 739,029 -374 0.75% 21,801,598
2012-05-24 2012-05-22 29.500 739,403 +16,726 0.75% 21,812,631
2012-05-23 2012-05-21 29.118 722,677 -7,688 0.75% 21,042,849
2012-05-22 2012-05-18 28.736 730,365 -21,966 0.76% 20,987,407
2012-05-21 2012-05-17 27.643 752,331 +2,563 0.78% 20,796,611
2012-05-17 2012-05-15 31.467 749,768 -3,661 0.78% 23,592,963
2012-05-16 2012-05-14 31.303 753,429 -4,393 0.79% 23,584,683
2012-05-11 2012-05-09 30.047 757,822 -2,197 0.79% 22,769,998
2012-05-10 2012-05-08 30.211 760,019 -10,250 0.79% 22,960,570
2012-05-04 2012-05-02 30.757 770,269 -4,394 0.80% 23,691,028
2012-05-02 2012-04-27 29.992 774,663 -12,081 0.81% 23,233,693
2012-04-30 2012-04-26 29.883 786,744 -1,098 0.82% 23,510,067
2012-04-27 2012-04-25 29.828 787,842 -1,831 0.82% 23,499,838
2012-04-26 2012-04-24 29.992 789,673 -5,857 0.82% 23,683,873
2012-04-25 2012-04-23 30.156 795,530 -4,393 0.83% 23,989,916
2012-04-24 2012-04-20 30.702 799,923 -13,912 0.83% 24,559,391
2012-04-23 2012-04-19 30.429 813,835 -47,593 0.85% 24,764,220
2012-04-20 2012-04-18 30.975 861,428 -7,688 0.90% 26,683,030
2012-04-19 2012-04-17 29.883 869,116 -19,769 0.91% 25,971,568
2012-04-18 2012-04-16 30.265 888,885 -4,759 0.93% 26,902,240
2012-04-17 2012-04-13 30.593 893,644 -50,888 0.93% 27,339,191
2012-04-16 2012-04-12 30.593 944,532 +1,831 0.98% 28,896,005
2012-04-13 2012-04-11 30.320 942,701 -3,295 0.98% 28,582,489
2012-04-12 2012-04-10 30.265 945,996 -5,126 0.99% 28,630,713
2012-04-11 2012-04-05 29.937 951,122 -1,830 0.99% 28,474,092
2012-04-10 2012-04-03 30.047 952,952 -10,617 0.99% 28,632,997
2012-04-05 2012-04-02 29.173 963,569 -22,332 1.00% 28,109,762
2012-04-03 2012-03-30 28.135 985,901 -5,125 1.03% 27,737,903
2012-04-02 2012-03-29 28.135 991,026 -9,153 1.03% 27,882,093
2012-03-30 2012-03-28 28.025 1,000,179 -9,152 1.04% 28,030,329
2012-03-29 2012-03-27 27.206 1,009,331 -1,098 1.05% 27,459,716
2012-03-28 2012-03-26 27.233 1,010,429 +2,562 1.05% 27,517,188
2012-03-27 2012-03-23 26.714 1,007,867 -1,098 1.05% 26,924,347
2012-03-26 2012-03-22 26.742 1,008,965 -732 1.05% 26,981,239
2012-03-23 2012-03-21 27.260 1,009,697 -1,099 1.05% 27,524,834
2012-03-21 2012-03-19 26.660 1,010,796 -1,098 1.05% 26,947,373
2012-03-20 2012-03-16 27.424 1,011,894 -13,179 1.06% 27,750,565
2012-03-19 2012-03-15 27.233 1,025,073 +1,464 1.07% 27,915,991
2012-03-16 2012-03-14 26.687 1,023,609 -366 1.07% 27,316,922
2012-03-15 2012-03-13 27.370 1,023,975 -1,464 1.07% 28,025,939
2012-03-14 2012-03-12 26.905 1,025,439 -6,590 1.07% 27,589,839
2012-03-13 2012-03-09 27.042 1,032,029 -15,376 1.08% 27,908,095
2012-03-12 2012-03-08 26.031 1,047,405 -3,295 1.09% 27,265,323
2012-03-07 2012-03-05 26.168 1,050,700 -366 1.10% 27,494,596
2012-03-06 2012-03-02 25.512 1,051,066 +732 1.10% 26,815,133
2012-03-05 2012-03-01 25.512 1,050,334 -9,153 1.10% 26,796,458
2012-02-27 2012-02-23 25.485 1,059,487 -10,982 1.10% 27,001,033
2012-02-24 2012-02-22 25.403 1,070,469 -5,492 1.12% 27,193,189
2012-02-22 2012-02-20 25.294 1,075,961 -1,464 1.12% 27,215,143
2012-02-21 2012-02-17 25.130 1,077,425 -732 1.12% 27,075,593
2012-02-17 2012-02-15 25.239 1,078,157 -36,244 1.12% 27,211,788
2012-02-13 2012-02-09 25.485 1,114,401 -4,393 1.16% 28,400,516
2012-02-10 2012-02-08 25.294 1,118,794 -2,197 1.17% 28,298,552
2012-02-09 2012-02-07 25.567 1,120,991 -1,830 1.17% 28,660,322
2012-02-08 2012-02-06 25.512 1,122,821 -1,099 1.17% 28,645,770
2012-02-07 2012-02-03 25.676 1,123,920 -8,420 1.17% 28,858,008
2012-02-06 2012-02-02 24.993 1,132,340 -3,295 1.18% 28,300,952
2012-02-03 2012-02-01 23.901 1,135,635 -1,098 1.18% 27,142,505
2012-02-02 2012-01-31 23.382 1,136,733 -1,098 1.19% 26,578,798
2012-02-01 2012-01-30 22.808 1,137,831 -10,983 1.19% 25,951,791
2012-01-31 2012-01-27 22.781 1,148,814 -1,099 1.20% 26,170,913
2012-01-30 2012-01-26 22.890 1,149,913 -1,464 1.20% 26,321,589
2012-01-27 2012-01-20 22.535 1,151,377 -28,922 1.20% 25,946,250
2012-01-13 2012-01-11 22.781 1,180,299 -1,098 1.23% 26,888,166
2012-01-12 2012-01-10 22.808 1,181,397 -4,393 1.23% 26,945,450
2012-01-10 2012-01-06 22.262 1,185,790 -1,098 1.24% 26,397,846
2012-01-09 2012-01-05 22.480 1,186,888 -733 1.24% 26,681,649
2012-01-06 2012-01-04 22.371 1,187,621 -3,295 1.24% 26,568,367
2012-01-03 2011-12-29 21.961 1,190,916 -3,294 1.24% 26,154,130
2011-12-30 2011-12-28 21.989 1,194,210 +4,393 1.25% 26,259,091
2011-12-28 2011-12-22 21.579 1,189,817 -3,295 1.24% 25,674,994
2011-12-23 2011-12-21 21.579 1,193,112 -5,492 1.24% 25,746,097
2011-12-22 2011-12-20 21.524 1,198,604 -1,098 1.25% 25,799,129
2011-12-20 2011-12-16 21.606 1,199,702 -6,590 1.25% 25,921,072
2011-12-19 2011-12-15 21.661 1,206,292 -13,179 1.26% 26,129,358
2011-12-15 2011-12-13 21.961 1,219,471 -6,956 1.27% 26,781,236
2011-12-12 2011-12-08 22.398 1,226,427 -5,491 1.28% 27,470,000
2011-12-09 2011-12-07 22.125 1,231,918 -5,858 1.28% 27,256,489
2011-12-08 2011-12-06 22.153 1,237,776 -1,098 1.29% 27,419,909
2011-12-07 2011-12-05 23.027 1,238,874 -2,563 1.29% 28,527,112
2011-12-05 2011-12-01 23.546 1,241,437 -20,501 1.29% 29,230,420
2011-12-01 2011-11-29 22.617 1,261,938 -14,644 1.32% 28,541,149
2011-11-28 2011-11-24 22.016 1,276,582 -733 1.33% 28,105,211
2011-11-24 2011-11-22 21.688 1,277,315 +1,099 1.33% 27,702,669
2011-11-23 2011-11-21 22.125 1,276,216 -1,099 1.33% 28,236,594
2011-11-21 2011-11-17 21.852 1,277,315 -1,098 1.33% 27,912,009
2011-11-17 2011-11-15 22.398 1,278,413 -6,590 1.33% 28,634,403
2011-11-14 2011-11-10 21.852 1,285,003 -2,196 1.34% 28,080,008
2011-11-11 2011-11-09 22.808 1,287,199 -5,492 1.34% 29,358,595
2011-11-09 2011-11-07 22.453 1,292,691 -366 1.35% 29,024,827
2011-11-08 2011-11-04 23.027 1,293,057 -9,518 1.35% 29,774,765
2011-11-04 2011-11-02 22.535 1,302,575 -733 1.36% 29,353,493
2011-11-03 2011-11-01 21.579 1,303,308 -39,538 1.36% 28,124,010
2011-11-02 2011-10-31 21.852 1,342,846 -3,295 1.40% 29,343,999
2011-10-28 2011-10-26 21.442 1,346,141 -1,098 1.40% 28,864,451
2011-10-26 2011-10-24 20.486 1,347,239 -10,983 1.40% 27,599,995
2011-10-25 2011-10-21 20.131 1,358,222 +1,464 1.42% 27,342,697
2011-10-24 2011-10-20 19.339 1,356,758 -4,393 1.41% 26,238,484
2011-10-21 2011-10-19 19.803 1,361,151 -1,098 1.42% 26,955,501
2011-10-20 2011-10-18 19.230 1,362,249 -4,393 1.42% 26,195,836
2011-10-19 2011-10-17 19.940 1,366,642 -2,197 1.43% 27,250,892
2011-10-18 2011-10-14 19.339 1,368,839 -2,197 1.43% 26,472,120
2011-10-17 2011-10-13 20.322 1,371,036 -6,589 1.43% 27,862,809
2011-10-10 2011-10-06 18.028 1,377,625 -3,295 1.44% 24,835,794
2011-10-03 2011-09-28 18.656 1,380,920 -2,929 1.44% 25,762,756
2011-09-28 2011-09-26 18.301 1,383,849 -366 1.44% 25,326,000
2011-09-22 2011-09-20 20.869 1,384,215 +1,098 1.44% 28,886,838
2011-09-20 2011-09-16 22.098 1,383,117 -366 1.44% 30,564,024
2011-09-19 2011-09-15 21.142 1,383,483 -8,786 1.44% 29,249,462
2011-09-16 2011-09-14 21.005 1,392,269 -1,099 1.45% 29,245,065
2011-09-09 2011-09-07 22.590 1,393,368 -3,294 1.45% 31,475,631
2011-09-08 2011-09-06 22.289 1,396,662 -2,197 1.46% 31,130,391
2011-09-07 2011-09-05 22.371 1,398,859 -1,098 1.46% 31,293,990
2011-09-05 2011-09-01 22.808 1,399,957 -17,573 1.46% 31,930,393
2011-09-02 2011-08-31 23.327 1,417,530 -1,098 1.48% 33,066,881
2011-09-01 2011-08-30 22.890 1,418,628 -5,492 1.48% 32,472,494
2011-08-30 2011-08-26 21.306 1,424,120 -1,098 1.48% 30,342,006
2011-08-25 2011-08-23 20.623 1,425,218 -732 1.49% 29,392,150
2011-08-24 2011-08-22 20.486 1,425,950 -6,956 1.49% 29,212,496
2011-08-23 2011-08-19 20.759 1,432,906 +4,759 1.49% 29,746,398
2011-08-22 2011-08-18 20.104 1,428,147 -732 1.49% 28,711,364
2011-08-17 2011-08-15 20.159 1,428,879 -6,224 1.49% 28,804,140
2011-08-15 2011-08-11 20.459 1,435,103 -56,379 1.50% 29,360,807
2011-08-12 2011-08-10 20.241 1,491,482 -28,189 1.56% 30,188,346
2011-08-11 2011-08-09 19.312 1,519,671 -16,475 1.58% 29,347,566
2011-08-10 2011-08-08 18.902 1,536,146 -5,491 1.60% 29,036,328
2011-08-09 2011-08-05 19.530 1,541,637 -30,752 1.61% 30,108,649
2011-08-08 2011-08-04 20.159 1,572,389 -8,787 1.64% 31,697,095
2011-08-05 2011-08-03 19.858 1,581,176 -5,125 1.65% 31,399,138
2011-08-03 2011-08-01 20.814 1,586,301 -1,098 1.65% 33,017,461
2011-08-02 2011-07-29 21.251 1,587,399 -366 1.66% 33,734,074
2011-08-01 2011-07-28 21.005 1,587,765 -2,197 1.66% 33,351,522
2011-07-28 2011-07-26 20.759 1,589,962 -1,830 1.66% 33,006,801
2011-07-27 2011-07-25 21.142 1,591,792 -5,126 1.66% 33,653,511
2011-07-26 2011-07-22 21.142 1,596,918 +1,465 1.67% 33,761,884
2011-07-25 2011-07-21 20.869 1,595,453 -25,627 1.66% 33,295,111
2011-07-22 2011-07-20 21.552 1,621,080 +732 1.69% 34,936,915
2011-07-21 2011-07-19 21.306 1,620,348 -13,180 1.69% 34,522,799
2011-07-18 2011-07-14 20.486 1,633,528 -366 1.70% 33,465,009
2011-07-14 2011-07-12 20.486 1,633,894 -1,098 1.70% 33,472,507
2011-07-11 2011-07-07 22.644 1,634,992 -10,983 1.70% 37,023,141
2011-07-08 2011-07-06 22.153 1,645,975 -7,322 1.72% 36,462,563
2011-07-06 2011-07-04 22.535 1,653,297 -12,447 1.72% 37,257,004
2011-07-05 2011-06-30 20.869 1,665,744 -3,661 1.74% 34,761,997
2011-07-04 2011-06-29 20.623 1,669,405 -1,098 1.74% 34,427,997
2011-06-28 2011-06-24 20.486 1,670,503 -4,394 1.74% 34,222,491
2011-06-27 2011-06-23 19.803 1,674,897 +1,099 1.75% 33,168,758
2011-06-24 2011-06-22 19.612 1,673,798 -5,126 1.75% 32,826,954
2011-06-23 2011-06-21 18.246 1,678,924 -2,196 1.75% 30,634,486
2011-06-21 2011-06-17 17.646 1,681,120 -1,465 1.75% 29,664,315
2011-06-20 2011-06-16 17.755 1,682,585 -9,152 1.75% 29,874,006
2011-06-17 2011-06-15 18.301 1,691,737 -3,295 1.76% 30,960,698
2011-06-16 2011-06-14 18.629 1,695,032 -4,393 1.77% 31,576,601
2011-06-15 2011-06-13 18.847 1,699,425 -6,224 1.77% 32,029,797
2011-06-14 2011-06-10 19.175 1,705,649 -2,562 1.78% 32,706,184
2011-06-13 2011-06-09 18.875 1,708,211 +1,098 1.78% 32,242,051
2011-06-10 2011-06-08 19.039 1,707,113 +2,929 1.78% 32,501,106
2011-06-09 2011-06-07 19.667 1,704,184 -733 1.78% 33,515,992
2011-06-08 2011-06-03 19.585 1,704,917 -10,616 1.78% 33,390,698
2011-06-07 2011-06-02 19.257 1,715,533 -92,623 1.79% 33,036,292
2011-06-03 2011-06-01 19.831 1,808,156 -59,674 1.89% 35,857,137
2011-06-02 2011-05-31 20.486 1,867,830 -1,098 1.95% 38,264,999
2011-06-01 2011-05-30 20.350 1,868,928 -2,563 1.95% 38,032,243
2011-05-27 2011-05-25 20.787 1,871,491 +732 1.95% 38,902,320
2011-05-25 2011-05-23 22.125 1,870,759 -1,464 1.95% 41,391,004
2011-05-20 2011-05-18 24.638 1,872,223 +1,349,070 1.95% 46,128,275
2011-05-19 2011-05-17 24.447 523,153 +732 1.64% 12,789,538
2011-05-18 2011-05-16 24.829 522,421 -1,465 1.63% 12,971,423
2011-05-16 2011-05-12 24.802 523,886 -366 1.64% 12,993,488
2011-05-12 2011-05-09 24.693 524,252 +732 1.64% 12,945,285
2011-05-06 2011-05-04 24.584 523,520 -732 1.64% 12,870,010
2011-05-03 2011-04-28 25.376 524,252 +732 1.64% 13,303,285
2011-04-29 2011-04-27 25.540 523,520 -10,616 1.64% 13,370,510
2011-04-28 2011-04-26 25.185 534,136 -1,099 1.67% 13,451,969
2011-04-27 2011-04-21 25.130 535,235 -366 1.67% 13,450,407
2011-04-26 2011-04-20 25.021 535,601 +732 1.68% 13,401,085
2011-04-21 2011-04-19 25.048 534,869 -1,098 1.67% 13,397,380
2011-04-20 2011-04-18 25.376 535,967 +1,464 1.68% 13,600,562
2011-04-19 2011-04-15 25.704 534,503 -732 1.67% 13,738,612
2011-04-18 2011-04-14 25.922 535,235 -732 1.67% 13,874,387
2011-04-15 2011-04-13 25.048 535,967 +366 1.68% 13,424,882
2011-04-14 2011-04-12 25.840 535,601 -64,067 1.68% 13,839,985
2011-04-13 2011-04-11 26.250 599,668 -75,050 1.88% 15,741,183
2011-04-12 2011-04-08 235.888 674,718 +5,492 2.11% 159,158,180
2011-04-11 2011-04-07 231.706 669,226 +447,584 2.09% 155,063,697
2011-04-08 2011-04-06 230.451 221,642 +10,520 2.12% 51,077,687
2011-04-07 2011-04-04 231.288 211,122 +17,454 2.02% 48,829,940
2011-04-06 2011-04-01 226.269 193,668 +33,952 1.86% 43,821,042
2011-04-04 2011-03-31 219.159 159,716 +8,607 1.53% 35,003,162
2011-04-01 2011-03-30 225.432 151,109 +10,162 1.45% 34,064,864
2011-03-31 2011-03-29 217.068 140,947 +15,302 1.35% 30,595,021
2011-03-30 2011-03-28 212.049 125,645 +5,858 1.20% 26,642,853
2011-03-29 2011-03-25 208.284 119,787 +6,216 1.15% 24,949,773
2011-03-28 2011-03-24 206.612 113,571 +9,684 1.09% 23,465,076
2011-03-25 2011-03-23 207.866 103,887 +37,060 1.00% 21,594,600
2011-03-24 2011-03-22 194.482 66,827 +10,520 0.64% 12,996,682
2011-03-23 2011-03-21 192.391 56,307 +119 0.54% 10,832,976
2011-03-22 2011-03-18 200.338 56,188 +14,466 0.54% 11,256,585
2011-03-18 2011-03-16 206.612 41,722 -359 0.40% 8,620,245
2011-03-11 2011-03-09 174.407 42,081 -717 0.40% 7,339,216
2011-03-08 2011-03-04 174.407 42,798 +119 0.41% 7,464,266
2011-03-01 2011-02-25 191.555 42,679 -119 0.41% 8,175,367
2011-02-25 2011-02-23 200.756 42,798 -120 0.41% 8,591,961
2011-02-22 2011-02-18 186.536 42,918 -478 0.41% 8,005,748
2011-02-16 2011-02-14 179.426 43,396 -119 0.42% 7,786,361
2011-02-08 2011-02-02 183.190 43,515 -479 0.42% 7,971,511
2011-01-25 2011-01-21 186.954 43,994 -1,315 0.42% 8,224,860
2011-01-19 2011-01-17 188.209 45,309 -239 0.43% 8,527,556
2011-01-18 2011-01-14 194.482 45,548 +120 0.44% 8,858,289
2011-01-17 2011-01-13 196.574 45,428 -120 0.44% 8,929,950
2011-01-13 2011-01-11 202.429 45,548 -1,195 0.44% 9,220,240
2010-12-30 2010-12-28 204.102 46,743 -718 0.45% 9,540,343
2010-12-29 2010-12-24 209.121 47,461 +837 0.45% 9,925,090
2010-12-28 2010-12-22 213.722 46,624 +239 0.45% 9,964,557
2010-12-20 2010-12-16 213.303 46,385 -1,195 0.44% 9,894,077
2010-12-16 2010-12-14 213.303 47,580 -4,184 0.46% 10,148,975
2010-12-14 2010-12-10 206.612 51,764 -598 0.50% 10,695,038
2010-12-03 2010-12-01 190.300 52,362 +120 0.50% 9,964,493
2010-11-26 2010-11-24 195.737 52,242 -120 0.50% 10,225,704
2010-11-12 2010-11-10 191.555 52,362 +120 0.50% 10,030,193
2010-11-11 2010-11-09 193.646 52,242 +358 0.50% 10,116,455
2010-11-09 2010-11-05 191.555 51,884 -119 0.50% 9,938,629
2010-11-04 2010-11-02 185.699 52,003 +358 0.50% 9,656,927
2010-11-03 2010-11-01 189.045 51,645 +120 0.49% 9,763,247
2010-11-02 2010-10-29 191.973 51,525 +119 0.49% 9,891,411
2010-10-29 2010-10-27 196.155 51,406 -478 0.49% 10,083,568
2010-10-26 2010-10-22 194.901 51,884 +120 0.50% 10,112,230
2010-10-22 2010-10-20 190.718 51,764 +119 0.50% 9,872,343
2010-10-15 2010-10-13 180.262 51,645 -478 0.49% 9,309,645
2010-10-12 2010-10-08 179.844 52,123 +4,304 0.50% 9,374,010
2010-10-08 2010-10-06 188.209 47,819 +478 0.46% 8,999,960
2010-10-07 2010-10-05 189.882 47,341 +359 0.45% 8,989,196
2010-10-06 2010-10-04 186.954 46,982 -718 0.45% 8,783,479
2010-10-05 2010-09-30 183.608 47,700 -119 0.46% 8,758,111
2010-09-29 2010-09-27 169.388 47,819 -239 0.46% 8,099,964
2010-09-28 2010-09-24 169.388 48,058 -598 0.46% 8,140,448
2010-09-27 2010-09-22 170.224 48,656 +598 0.47% 8,282,441
2010-09-24 2010-09-21 169.806 48,058 -120 0.46% 8,160,547
2010-09-21 2010-09-17 161.274 48,178 -359 0.46% 7,769,863
2010-09-15 2010-09-13 144.879 48,537 +957 0.46% 7,031,992
2010-09-08 2010-09-06 135.510 47,580 +119 0.46% 6,447,584
2010-08-23 2010-08-19 126.644 47,461 +240 0.45% 6,010,635
2010-08-10 2010-08-06 124.469 47,221 +119 0.45% 5,877,541
2010-08-05 2010-08-03 126.309 47,102 +120 0.45% 5,949,409
2010-07-30 2010-07-28 128.651 46,982 +478 0.45% 6,044,291
2010-07-15 2010-07-13 128.149 46,504 +239 0.45% 5,959,456
2010-06-18 2010-06-15 128.819 46,265 +119 0.44% 5,959,788
2010-06-02 2010-05-31 125.974 46,146 -239 0.44% 5,813,218
2010-05-26 2010-05-24 122.629 46,385 +120 0.44% 5,688,124
2010-05-25 2010-05-20 125.473 46,265 +119 0.44% 5,804,989
2010-05-17 2010-05-13 138.954 46,146 +1,477 0.44% 6,412,155
2010-05-13 2010-05-11 134.806 44,669 +116 0.44% 6,021,639
2010-05-11 2010-05-07 137.917 44,553 +116 0.44% 6,144,602
2010-04-30 2010-04-28 149.496 44,437 -579 0.44% 6,643,160
2010-04-29 2010-04-27 145.694 45,016 -116 0.45% 6,558,558
2010-04-26 2010-04-22 131.349 45,132 -42,817 0.45% 5,928,053
2010-04-22 2010-04-20 127.547 87,949 +232 0.87% 11,217,632
2010-04-21 2010-04-19 120.461 87,717 -232 0.87% 10,566,483
2010-04-19 2010-04-15 121.671 87,949 +232 0.87% 10,700,830
2010-04-16 2010-04-14 121.671 87,717 -116 0.87% 10,672,602
2010-04-09 2010-04-07 120.807 87,833 +579 0.87% 10,610,816
2010-03-30 2010-03-26 119.251 87,254 +115 0.86% 10,405,150
2010-03-18 2010-03-16 121.844 87,139 +232 0.86% 10,617,337
2010-03-16 2010-03-12 123.745 86,907 -7,638 0.86% 10,754,289
2010-03-08 2010-03-04 120.980 94,545 +116 0.94% 11,438,011
2010-02-24 2010-02-22 116.659 94,429 -116 0.93% 11,015,978
2010-02-18 2010-02-12 123.572 94,545 +116 0.94% 11,683,111
2010-02-09 2010-02-05 112.684 94,429 -116 0.93% 10,640,619
2010-01-28 2010-01-26 112.338 94,545 -231 0.94% 10,621,010
2010-01-27 2010-01-25 119.078 94,776 +115 0.94% 11,285,778
2010-01-21 2010-01-19 123.918 94,661 -347 0.94% 11,730,166
2010-01-20 2010-01-18 120.980 95,008 -231 0.94% 11,494,025
2010-01-15 2010-01-13 120.115 95,239 -463 0.94% 11,439,671
2010-01-05 2009-12-31 120.807 95,702 +116 0.95% 11,561,444
2009-12-28 2009-12-22 117.350 95,586 +115 0.95% 11,217,032
2009-12-22 2009-12-18 113.029 95,471 -578 0.94% 10,791,036
2009-12-21 2009-12-17 116.313 96,049 +115 0.95% 11,171,766
2009-12-18 2009-12-16 118.906 95,934 +116 0.95% 11,407,091
2009-12-11 2009-12-09 128.065 95,818 -578 0.95% 12,270,979
2009-12-03 2009-12-01 132.213 96,396 -463 0.95% 12,744,839
2009-11-30 2009-11-26 132.559 96,859 -926 0.96% 12,839,534
2009-11-23 2009-11-19 127.029 97,785 -116 0.97% 12,421,484
2009-11-16 2009-11-12 120.115 97,901 -231 0.97% 11,759,418
2009-11-06 2009-11-04 120.980 98,132 +49,529 0.97% 11,871,965
2009-11-04 2009-11-02 127.720 48,603 -347 0.48% 6,207,567
2009-11-03 2009-10-30 119.251 48,950 +115 0.48% 5,837,349
2009-11-02 2009-10-29 120.807 48,835 -347 0.48% 5,899,596
2009-10-21 2009-10-19 114.931 49,182 -116 0.49% 5,652,515
2009-10-20 2009-10-16 111.301 49,298 -115 0.49% 5,486,926
2009-10-19 2009-10-15 108.017 49,413 +115 0.49% 5,337,466
2009-10-15 2009-10-13 102.487 49,298 -1,388 0.49% 5,052,402
2009-09-30 2009-09-28 96.956 50,686 +578 0.50% 4,914,335
2009-09-29 2009-09-25 101.104 50,108 -463 0.50% 5,066,136
2009-09-16 2009-09-14 97.302 50,571 -115 0.50% 4,920,665
2009-09-04 2009-09-02 91.599 50,686 +115 0.50% 4,642,777
2009-08-25 2009-08-21 92.290 50,571 +116 0.50% 4,667,203
2009-08-14 2009-08-12 96.784 50,455 +116 0.50% 4,883,218
2009-08-11 2009-08-07 98.166 50,339 +231 0.50% 4,941,591
2009-08-03 2009-07-30 96.784 50,108 +232 0.50% 4,849,634
2009-07-31 2009-07-29 95.919 49,876 +116 0.49% 4,784,081
2009-07-27 2009-07-23 99.203 49,760 +810 0.49% 4,936,353
2009-07-03 2009-06-30 95.055 48,950 +231 0.48% 4,652,960
2009-06-15 2009-06-11 99.376 48,719 -116 0.48% 4,841,502
2009-06-09 2009-06-05 96.611 48,835 +232 0.48% 4,717,989
2009-06-03 2009-06-01 102.141 48,603 -232 0.48% 4,964,374
2009-06-02 2009-05-29 103.697 48,835 -115 0.48% 5,064,031
2009-06-01 2009-05-27 103.524 48,950 -116 0.48% 5,067,496
2009-05-27 2009-05-25 95.401 49,066 +347 0.49% 4,680,946
2009-05-22 2009-05-20 99.485 48,719 +1,471 0.48% 4,846,822
2009-05-14 2009-05-12 89.951 47,248 +333 0.49% 4,249,981
2009-05-12 2009-05-08 88.961 46,915 +556 0.48% 4,173,608
2009-05-11 2009-05-07 83.384 46,359 +334 0.48% 3,865,604
2009-04-23 2009-04-21 77.807 46,025 +111 0.47% 3,581,076
2009-04-14 2009-04-08 77.357 45,914 +333 0.47% 3,551,789
2009-03-31 2009-03-27 81.675 45,581 +112 0.47% 3,722,831
2009-03-16 2009-03-12 64.315 45,469 +444 0.47% 2,924,321
2009-03-03 2009-02-27 62.246 45,025 +334 0.46% 2,802,615
2009-01-02 2008-12-29 54.420 44,691 -223 0.46% 2,432,087
2008-12-22 2008-12-18 49.293 44,914 -2,223 0.46% 2,213,940
2008-12-05 2008-12-03 49.473 47,137 -111 0.49% 2,331,998
2008-12-01 2008-11-27 45.245 47,248 -223 0.49% 2,137,741
2008-11-24 2008-11-20 43.896 47,471 +779 0.49% 2,083,780
2008-11-21 2008-11-19 44.615 46,692 +667 0.48% 2,083,185
2008-11-20 2008-11-18 43.716 46,025 +333 0.47% 2,012,026
2008-11-12 2008-11-10 44.525 45,692 +445 0.47% 2,034,459
2008-11-06 2008-11-04 43.446 45,247 +556 0.47% 1,965,805
2008-10-29 2008-10-27 42.097 44,691 -111 0.46% 1,881,350
2008-10-24 2008-10-22 45.425 44,802 +333 0.46% 2,035,131
2008-10-21 2008-10-17 45.155 44,469 +222 0.46% 2,008,004
2008-10-14 2008-10-10 48.573 44,247 +1,779 0.46% 2,149,222
2008-10-13 2008-10-09 53.071 42,468 +111 0.44% 2,253,811
2008-10-10 2008-10-08 53.970 42,357 +334 0.44% 2,286,020
2008-10-02 2008-09-29 59.817 42,023 -111 0.43% 2,513,693
2008-09-29 2008-09-25 61.166 42,134 +1,111 0.43% 2,577,183
2008-09-26 2008-09-24 60.267 41,023 +223 0.42% 2,472,326
2008-09-19 2008-09-17 58.468 40,800 -3,002 0.42% 2,385,487
2008-09-18 2008-09-16 62.516 43,802 +111 0.45% 2,738,308
2008-09-17 2008-09-12 69.262 43,691 +3,224 0.45% 3,026,121
2008-09-10 2008-09-08 72.950 40,467 +111 0.42% 2,952,062
2008-08-28 2008-08-26 74.659 40,356 +334 0.42% 3,012,935
2008-08-18 2008-08-14 79.156 40,022 +222 0.41% 3,167,999
2008-08-12 2008-08-08 80.955 39,800 +112 0.41% 3,222,027
2008-08-08 2008-08-05 85.453 39,688 -334 0.41% 3,391,458
2008-08-07 2008-08-04 87.252 40,022 +111 0.41% 3,491,999
2008-07-31 2008-07-29 87.252 39,911 -222 0.41% 3,482,314
2008-07-28 2008-07-24 88.151 40,133 +2,223 0.41% 3,537,784
2008-07-22 2008-07-18 88.511 37,910 +111 0.39% 3,355,463
2008-07-21 2008-07-17 89.951 37,799 +1,223 0.39% 3,400,039
2008-07-17 2008-07-15 92.649 36,576 +445 0.38% 3,388,731
2008-07-04 2008-07-02 95.348 36,131 +556 0.37% 3,445,002
2008-06-04 2008-06-02 103.443 35,575 -222 0.37% 3,679,988
2008-05-27 2008-05-23 101.824 35,797 +111 0.37% 3,644,993
2008-05-19 2008-05-15 106.142 35,686 +222 0.37% 3,787,769
2008-05-16 2008-05-14 113.007 35,464 +334 0.37% 4,007,693
2008-05-15 2008-05-13 113.007 35,130 +1,295 0.36% 3,969,949
2008-05-13 2008-05-08 107.404 33,835 +107 0.36% 3,634,004
2008-05-06 2008-05-02 107.964 33,728 -214 0.36% 3,641,412
2008-04-10 2008-04-08 100.119 33,942 +857 0.36% 3,398,237
2008-04-09 2008-04-07 101.987 33,085 +107 0.35% 3,374,234
2008-04-03 2008-04-01 96.944 32,978 +856 0.35% 3,197,003
2008-03-28 2008-03-26 97.130 32,122 +107 0.34% 3,120,020
2008-03-25 2008-03-19 96.570 32,015 +214 0.34% 3,091,687
2008-03-06 2008-03-04 122.347 31,801 -214 0.34% 3,890,751
2008-02-22 2008-02-20 105.162 32,015 +536 0.34% 3,366,769
2008-02-12 2008-02-06 99.932 31,479 +214 0.34% 3,145,764
2008-02-11 2008-02-04 107.217 31,265 +214 0.33% 3,352,137
2008-01-30 2008-01-28 111.887 31,051 +428 0.33% 3,474,192
2008-01-25 2008-01-23 113.007 30,623 -107 0.33% 3,460,625
2008-01-18 2008-01-16 123.281 30,730 -214 0.33% 3,788,418
2008-01-14 2008-01-10 130.939 30,944 -1,071 0.33% 4,051,780
2008-01-10 2008-01-08 129.818 32,015 +964 0.34% 4,156,136
2008-01-08 2008-01-04 137.850 31,051 -107 0.33% 4,280,390
2008-01-02 2007-12-27 136.356 31,158 +107 0.33% 4,248,580
2007-12-27 2007-12-20 125.709 31,051 -214 0.33% 3,903,391
2007-12-21 2007-12-19 125.522 31,265 -536 0.33% 3,924,453
2007-12-18 2007-12-14 127.203 31,801 +429 0.34% 4,045,193
2007-12-17 2007-12-13 128.324 31,372 +107 0.34% 4,025,783
2007-12-13 2007-12-11 130.939 31,265 +107 0.33% 4,093,812
2007-12-10 2007-12-06 132.620 31,158 +214 0.33% 4,132,181
2007-12-07 2007-12-05 131.686 30,944 +107 0.33% 4,074,900
2007-12-04 2007-11-30 130.566 30,837 -107 0.33% 4,026,250
2007-11-26 2007-11-22 129.632 30,944 +107 0.33% 4,011,320
2007-11-15 2007-11-13 134.675 30,837 +321 0.33% 4,152,970
2007-11-13 2007-11-09 146.443 30,516 -107 0.33% 4,468,843
2007-10-23 2007-10-18 177.450 30,623 -428 0.33% 5,434,039
2007-10-22 2007-10-17 174.648 31,051 +1,071 0.33% 5,422,988
2007-10-17 2007-10-15 179.317 29,980 -214 0.32% 5,375,938
2007-10-12 2007-10-10 177.263 30,194 +107 0.32% 5,352,273
2007-10-11 2007-10-09 179.317 30,087 -107 0.32% 5,395,125
2007-10-09 2007-10-05 173.340 30,194 -643 0.32% 5,233,835
2007-10-08 2007-10-04 171.472 30,837 -214 0.33% 5,287,693
2007-10-04 2007-10-02 171.846 31,051 -107 0.33% 5,335,988
2007-10-03 2007-09-28 164.374 31,158 -214 0.33% 5,121,576
2007-10-02 2007-09-27 165.122 31,372 -1,071 0.34% 5,180,192
2007-09-25 2007-09-21 163.440 32,443 +214 0.35% 5,302,497
2007-09-24 2007-09-20 158.584 32,229 -214 0.34% 5,111,001
2007-09-20 2007-09-18 164.374 32,443 -107 0.35% 5,332,797
2007-09-11 2007-09-07 170.912 32,550 +321 0.35% 5,563,185
2007-09-10 2007-09-06 169.978 32,229 -107 0.34% 5,478,222
2007-09-06 2007-09-04 163.627 32,336 -107 0.35% 5,291,049
2007-08-30 2007-08-28 165.308 32,443 -214 0.35% 5,363,097
2007-08-24 2007-08-22 153.167 32,657 +107 0.35% 5,001,975
2007-08-20 2007-08-16 153.914 32,550 -107 0.35% 5,009,906
2007-08-15 2007-08-13 171.472 32,657 -214 0.35% 5,599,772
2007-08-10 2007-08-08 173.714 32,871 -1,499 0.35% 5,710,147
2007-08-08 2007-08-06 169.231 34,370 -107 0.37% 5,816,465
2007-08-01 2007-07-30 175.582 34,477 -1,178 0.37% 6,053,530
2007-07-18 2007-07-16 188.190 35,655 -536 0.38% 6,709,913
2007-07-13 2007-07-11 190.525 36,191 -107 0.39% 6,895,284
2007-07-11 2007-07-09 190.525 36,298 -321 0.39% 6,915,670
2007-07-09 2007-07-05 189.591 36,619 -107 0.39% 6,942,628
2007-07-03 2007-06-28 197.529 36,726 -107 0.39% 7,254,465
2007-06-29 2007-06-27 206.402 36,833 -428 0.39% 7,602,401
2007-06-28 2007-06-26 211.539 37,261 +214 0.40% 7,882,140
2007-06-27 2007-06-25 207.336 37,047 -214 0.40% 7,681,171
2007-06-26 2007-06-22 196.128 37,261 0.40% 7,307,944

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top