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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.330 272,915 +0 0.17% 90,062
2025-10-13 2025-10-09 0.320 272,915 +0 0.17% 87,333
2025-10-10 2025-10-08 0.300 272,915 +0 0.17% 81,874
2025-10-09 2025-10-06 0.325 272,915 +0 0.17% 88,697
2025-10-08 2025-10-03 0.320 272,915 +0 0.17% 87,333
2025-10-06 2025-10-02 0.320 272,915 +0 0.17% 87,333
2025-10-03 2025-09-30 0.340 272,915 +0 0.17% 92,791
2025-10-02 2025-09-29 0.330 272,915 +0 0.17% 90,062
2025-09-30 2025-09-26 0.325 272,915 +0 0.17% 88,697
2025-09-29 2025-09-25 0.325 272,915 +0 0.17% 88,697
2025-09-26 2025-09-24 0.345 272,915 +0 0.17% 94,156
2025-09-25 2025-09-23 0.345 272,915 +0 0.17% 94,156
2025-09-24 2025-09-22 0.320 272,915 +0 0.17% 87,333
2025-09-23 2025-09-19 0.310 272,915 +0 0.17% 84,604
2025-09-22 2025-09-18 0.335 272,915 +0 0.17% 91,427
2025-09-19 2025-09-17 0.315 272,915 +0 0.17% 85,968
2025-09-18 2025-09-16 0.340 272,915 +0 0.17% 92,791
2025-09-17 2025-09-15 0.350 272,915 +0 0.17% 95,520
2025-09-16 2025-09-12 0.265 272,915 +0 0.17% 72,322
2025-09-15 2025-09-11 0.260 272,915 +0 0.17% 70,958
2025-09-12 2025-09-10 0.255 272,915 +0 0.17% 69,593
2025-09-11 2025-09-09 0.248 272,915 +0 0.17% 67,683
2025-09-10 2025-09-08 0.249 272,915 +0 0.17% 67,956
2025-09-09 2025-09-05 0.234 272,915 -5,000 0.17% 63,862
2025-06-23 2025-06-19 0.226 277,915 -9,900 0.17% 62,809
2024-12-18 2024-12-16 0.260 287,815 -1 0.17% 74,832
2024-11-11 2024-11-07 0.280 287,816 -200 0.17% 80,588
2024-10-04 2024-10-02 0.560 288,016 -9,600 0.17% 161,289
2024-10-03 2024-09-30 0.420 297,616 -10,400 0.18% 124,999
2024-08-05 2024-08-01 0.260 308,016 +20,000 0.19% 80,084
2024-07-16 2024-07-12 0.540 288,016 -1,000 0.17% 155,529
2024-05-03 2024-04-30 0.720 289,016 -3,100 0.18% 208,092
2024-03-19 2024-03-15 0.760 292,116 -5,500 0.18% 222,008
2024-02-27 2024-02-23 0.500 297,616 -17,500 0.18% 148,808
2024-01-10 2024-01-08 0.340 315,116 +4,000 0.19% 107,139
2024-01-05 2024-01-03 0.320 311,116 +1,000 0.19% 99,557
2023-10-12 2023-10-10 0.420 310,116 +2,500 0.19% 130,249
2023-10-03 2023-09-28 0.420 307,616 +2,500 0.19% 129,199
2023-09-29 2023-09-27 0.460 305,116 +2,500 0.19% 140,353
2023-09-26 2023-09-22 0.420 302,616 +2,500 0.18% 127,099
2023-09-19 2023-09-15 0.420 300,116 +2,500 0.18% 126,049
2022-11-17 2022-11-15 0.700 297,616 +500 0.18% 208,331
2022-11-09 2022-11-07 0.680 297,116 +500 0.18% 202,039
2022-10-26 2022-10-24 0.740 296,616 -1,053 0.18% 219,496
2022-09-22 2022-09-20 0.760 297,669 -15,900 0.18% 226,228
2022-07-25 2022-07-21 0.740 313,569 -4 0.19% 232,041
2022-05-04 2022-04-29 0.880 313,573 -4,500 0.19% 275,944
2021-12-13 2021-12-09 0.780 318,073 -1,500 0.19% 248,097
2021-06-17 2021-06-15 1.100 319,573 -5,000 0.19% 351,530
2021-06-16 2021-06-11 1.160 324,573 +5,000 0.20% 376,505
2021-05-21 2021-05-18 1.600 319,573 -4,000 0.19% 511,317
2021-05-17 2021-05-13 1.560 323,573 -1,900 0.20% 504,774
2021-05-14 2021-05-12 1.580 325,473 -26,000 0.20% 514,247
2021-04-22 2021-04-20 1.480 351,473 +1,500 0.21% 520,180
2021-03-23 2021-03-19 1.940 349,973 +1,000 0.21% 678,948
2021-02-24 2021-02-22 1.520 348,973 -100 0.21% 530,439
2021-02-22 2021-02-18 1.520 349,073 +10,000 0.21% 530,591
2021-01-20 2021-01-18 1.180 339,073 +2,500 0.21% 400,106
2021-01-18 2021-01-14 1.360 336,573 +500 0.20% 457,739
2021-01-12 2021-01-08 1.120 336,073 -59,000 0.20% 376,402
2020-07-29 2020-07-27 0.680 395,073 -76,500 0.24% 268,650
2020-07-06 2020-07-02 0.780 471,573 +76,500 0.29% 367,827
2020-03-06 2020-03-04 1.140 395,073 +3,500 0.24% 450,383
2019-07-11 2019-07-09 1.400 391,573 -2,200 0.24% 548,202
2019-07-03 2019-06-28 1.500 393,773 -2,000 0.24% 590,659
2019-07-02 2019-06-27 1.480 395,773 -1,000 0.24% 585,744
2019-06-26 2019-06-24 1.500 396,773 -4,000 0.24% 595,159
2019-06-24 2019-06-20 1.520 400,773 -500 0.24% 609,175
2019-02-15 2019-02-13 2.220 401,273 +11,000 0.24% 890,826
2019-01-30 2019-01-28 1.380 390,273 -900 0.24% 538,577
2019-01-07 2019-01-03 1.440 391,173 -5,000 0.24% 563,289
2018-12-11 2018-12-07 1.400 396,173 -1,500 0.24% 554,642
2018-12-06 2018-12-04 1.440 397,673 -100 0.24% 572,649
2018-11-29 2018-11-27 1.480 397,773 +1,500 0.24% 588,704
2018-09-18 2018-09-14 1.640 396,273 -65 0.24% 649,888
2018-05-23 2018-05-18 3.540 396,338 -1,400 0.24% 1,403,037
2018-03-26 2018-03-22 4.680 397,738 -4,000 0.24% 1,861,414
2018-03-20 2018-03-16 4.780 401,738 -6,000 0.24% 1,920,308
2018-03-15 2018-03-13 4.800 407,738 -5,000 0.25% 1,957,142
2018-02-26 2018-02-22 4.920 412,738 -10,500 0.25% 2,030,671
2018-02-13 2018-02-09 4.880 423,238 -1,000 0.26% 2,065,401
2018-02-01 2018-01-30 5.200 424,238 -100,000 0.26% 2,206,038
2018-01-09 2018-01-05 5.800 524,238 -500 0.32% 3,040,580
2017-12-18 2017-12-14 5.900 524,738 +10,000 0.32% 3,095,954
2017-12-04 2017-11-30 6.000 514,738 -2,000 0.31% 3,088,428
2017-11-24 2017-11-22 5.500 516,738 -10,200 0.31% 2,842,059
2017-11-23 2017-11-21 5.500 526,938 -1,000 0.32% 2,898,159
2017-11-22 2017-11-20 5.900 527,938 +10,200 0.32% 3,114,834
2017-11-21 2017-11-17 5.300 517,738 -10,700 0.31% 2,744,011
2017-11-20 2017-11-16 5.500 528,438 -12,500 0.32% 2,906,409
2017-11-17 2017-11-15 5.400 540,938 -13,500 0.33% 2,921,065
2017-11-14 2017-11-10 4.980 554,438 -7,600 0.34% 2,761,101
2017-11-09 2017-11-07 4.600 562,038 -5,000 0.34% 2,585,375
2017-11-07 2017-11-03 4.240 567,038 +1,000 0.34% 2,404,241
2017-10-20 2017-10-18 3.660 566,038 -7,800 0.34% 2,071,699
2017-10-18 2017-10-16 3.620 573,838 +1,100 0.35% 2,077,294
2017-09-29 2017-09-27 3.700 572,738 -6,800 0.35% 2,119,131
2017-09-27 2017-09-25 3.660 579,538 +25,000 0.35% 2,121,109
2017-08-25 2017-08-22 3.320 554,538 -4,500 0.34% 1,841,066
2017-07-31 2017-07-27 3.340 559,038 -4,000 0.34% 1,867,187
2017-07-26 2017-07-24 3.060 563,038 -500 0.34% 1,722,896
2017-06-12 2017-06-08 3.040 563,538 +6,800 0.34% 1,713,156
2017-05-26 2017-05-24 3.100 556,738 +1,500 0.34% 1,725,888
2017-05-15 2017-05-11 3.760 555,238 -3,000 0.34% 2,087,695
2017-04-28 2017-04-26 3.900 558,238 -7,500 0.34% 2,177,128
2017-04-21 2017-04-19 3.880 565,738 -2,400 0.34% 2,195,063
2017-04-13 2017-04-11 4.020 568,138 -5,000 0.35% 2,283,915
2017-03-28 2017-03-24 4.280 573,138 -3,500 0.35% 2,453,031
2017-03-27 2017-03-23 4.340 576,638 -1,500 0.35% 2,502,609
2017-03-21 2017-03-17 4.340 578,138 -7,200 0.35% 2,509,119
2017-03-01 2017-02-27 4.400 585,338 +4,200 0.36% 2,575,487
2017-02-27 2017-02-23 4.440 581,138 -5,000 0.35% 2,580,253
2017-02-20 2017-02-16 4.660 586,138 -1,500 0.36% 2,731,403
2017-01-11 2017-01-09 4.500 587,638 +1,000 0.36% 2,644,371
2017-01-06 2017-01-04 4.620 586,638 -5,000 0.36% 2,710,268
2017-01-04 2016-12-30 4.640 591,638 +1,000 0.36% 2,745,200
2016-12-23 2016-12-21 4.740 590,638 +3,600 0.36% 2,799,624
2016-12-21 2016-12-19 4.720 587,038 -3,500 0.36% 2,770,819
2016-11-23 2016-11-21 4.360 590,538 +9,100 0.36% 2,574,746
2016-11-14 2016-11-10 4.620 581,438 +4,000 0.35% 2,686,244
2016-11-01 2016-10-28 4.520 577,438 +3,600 0.35% 2,610,020
2016-10-27 2016-10-25 4.820 573,838 -3,500 0.35% 2,765,899
2016-10-25 2016-10-20 4.240 577,338 +5,500 0.35% 2,447,913
2016-10-24 2016-10-19 4.120 571,838 +500 0.35% 2,355,973
2016-10-14 2016-10-12 4.200 571,338 +3,000 0.35% 2,399,620
2016-10-13 2016-10-11 4.200 568,338 -6,500 0.35% 2,387,020
2016-10-12 2016-10-07 4.240 574,838 -1,600 0.35% 2,437,313
2016-10-11 2016-10-06 4.300 576,438 -1,400 0.35% 2,478,683
2016-10-07 2016-10-05 4.540 577,838 +22,200 0.35% 2,623,385
2016-10-03 2016-09-29 3.960 555,638 -15,500 0.34% 2,200,326
2016-09-27 2016-09-23 3.480 571,138 -1,500 0.35% 1,987,560
2016-09-15 2016-09-13 3.540 572,638 -14,100 0.35% 2,027,139
2016-09-14 2016-09-12 3.460 586,738 +1,500 0.36% 2,030,113
2016-09-06 2016-09-02 3.460 585,238 +1,600 0.36% 2,024,923
2016-09-02 2016-08-31 3.520 583,638 -175,700 0.35% 2,054,406
2016-09-01 2016-08-30 3.580 759,338 -32,800 0.46% 2,718,430
2016-08-31 2016-08-29 3.580 792,138 +4,500 0.48% 2,835,854
2016-08-30 2016-08-26 3.600 787,638 +48,400 0.48% 2,835,497
2016-08-26 2016-08-24 3.640 739,238 +7,600 0.45% 2,690,826
2016-08-24 2016-08-22 3.600 731,638 -1,800 0.44% 2,633,897
2016-08-11 2016-08-09 3.620 733,438 +4,400 0.45% 2,655,046
2016-08-09 2016-08-05 3.580 729,038 -25,700 0.44% 2,609,956
2016-08-08 2016-08-04 3.560 754,738 -43,000 0.46% 2,686,867
2016-07-28 2016-07-26 3.520 797,738 -132,500 0.48% 2,808,038
2016-07-27 2016-07-25 3.560 930,238 -60,100 0.57% 3,311,647
2016-07-26 2016-07-22 3.500 990,338 -39,400 0.60% 3,466,183
2016-07-21 2016-07-19 3.480 1,029,738 -150,000 0.63% 3,583,488
2016-07-18 2016-07-14 3.660 1,179,738 +11,900 0.72% 4,317,841
2016-07-11 2016-07-07 3.720 1,167,838 -3,500 0.71% 4,344,357
2016-07-08 2016-07-06 3.620 1,171,338 +20,600 0.71% 4,240,244
2016-07-06 2016-07-04 3.480 1,150,738 +15,000 0.70% 4,004,568
2016-06-30 2016-06-28 3.440 1,135,738 -56,900 0.69% 3,906,939
2016-06-29 2016-06-27 3.380 1,192,638 -20,000 0.72% 4,031,116
2016-06-28 2016-06-24 3.360 1,212,638 +10,000 0.74% 4,074,464
2016-06-27 2016-06-23 3.460 1,202,638 +15,400 0.73% 4,161,127
2016-06-07 2016-06-03 3.900 1,187,238 +41,500 0.72% 4,630,228
2016-06-06 2016-06-02 3.900 1,145,738 +20,000 0.70% 4,468,378
2016-05-17 2016-05-13 3.280 1,125,738 -56,800 0.68% 3,692,421
2016-05-16 2016-05-12 3.300 1,182,538 +8,800 0.72% 3,902,375
2016-05-04 2016-04-29 3.340 1,173,738 +56,800 0.71% 3,920,285
2016-04-22 2016-04-20 3.440 1,116,938 -300 0.68% 3,842,267
2016-04-19 2016-04-15 3.340 1,117,238 +500 0.68% 3,731,575
2016-04-15 2016-04-13 3.360 1,116,738 +11,200 0.68% 3,752,240
2016-04-08 2016-04-06 3.220 1,105,538 +8,600 0.67% 3,559,832
2016-04-07 2016-04-05 3.200 1,096,938 +500 0.67% 3,510,202
2016-03-22 2016-03-18 3.420 1,096,438 +1,800 0.67% 3,749,818
2016-03-09 2016-03-07 3.580 1,094,638 -20,000 0.67% 3,918,804
2016-03-08 2016-03-04 3.620 1,114,638 +20,000 0.68% 4,034,990
2016-03-04 2016-03-02 3.460 1,094,638 +500 0.67% 3,787,447
2016-03-02 2016-02-29 3.360 1,094,138 -2,000 0.66% 3,676,304
2016-01-22 2016-01-20 3.880 1,096,138 -25,000 0.67% 4,253,015
2016-01-13 2016-01-11 4.460 1,121,138 -3,000 0.68% 5,000,275
2016-01-11 2016-01-07 4.540 1,124,138 -7,500 0.68% 5,103,587
2015-12-18 2015-12-16 4.980 1,131,638 -6,000 0.69% 5,635,557
2015-12-17 2015-12-15 5.000 1,137,638 -600 0.69% 5,688,190
2015-12-16 2015-12-14 5.000 1,138,238 -6,000 0.69% 5,691,190
2015-11-23 2015-11-19 5.900 1,144,238 +5,000 0.70% 6,751,004
2015-11-05 2015-11-03 6.300 1,139,238 -21,000 0.69% 7,177,199
2015-11-03 2015-10-30 7.100 1,160,238 -13,700 0.71% 8,237,690
2015-10-30 2015-10-28 7.000 1,173,938 -12,100 0.71% 8,217,566
2015-10-29 2015-10-27 7.000 1,186,038 -200 0.72% 8,302,266
2015-10-26 2015-10-22 6.700 1,186,238 -3,700 0.72% 7,947,795
2015-10-22 2015-10-19 6.800 1,189,938 +12,100 0.72% 8,091,578
2015-10-20 2015-10-16 6.500 1,177,838 -38,800 0.72% 7,655,947
2015-10-19 2015-10-15 6.800 1,216,638 -10,700 0.74% 8,273,138
2015-10-15 2015-10-13 7.100 1,227,338 +49,500 0.75% 8,714,100
2015-09-21 2015-09-17 4.840 1,177,838 +25,000 0.72% 5,700,736
2015-09-16 2015-09-14 4.820 1,152,838 +6,200 0.70% 5,556,679
2015-09-04 2015-09-01 4.720 1,146,638 +30,000 0.70% 5,412,131
2015-08-31 2015-08-27 5.000 1,116,638 +82,000 0.68% 5,583,190
2015-08-27 2015-08-25 5.200 1,034,638 -4,300 0.63% 5,380,118
2015-07-28 2015-07-24 8.000 1,038,938 -2,900 0.63% 8,311,504
2015-07-27 2015-07-23 8.200 1,041,838 +2,900 0.63% 8,543,072
2015-07-24 2015-07-22 7.900 1,038,938 -17,800 0.63% 8,207,610
2015-07-17 2015-07-15 8.000 1,056,738 -10,000 0.64% 8,453,904
2015-07-16 2015-07-14 8.500 1,066,738 -100 0.65% 9,067,273
2015-07-15 2015-07-13 8.400 1,066,838 +600 0.65% 8,961,439
2015-07-14 2015-07-10 8.000 1,066,238 -30,900 0.65% 8,529,904
2015-07-13 2015-07-09 7.500 1,097,138 +35,900 0.67% 8,228,535
2015-07-10 2015-07-08 6.000 1,061,238 -2,400 0.64% 6,367,428
2015-07-09 2015-07-07 6.700 1,063,638 +65,300 0.65% 7,126,375
2015-07-08 2015-07-06 7.800 998,338 +93,800 0.61% 7,787,036
2015-07-07 2015-07-03 8.800 904,538 -6,600 0.55% 7,959,934
2015-07-03 2015-06-30 10.400 911,138 +1,400 0.55% 9,475,835
2015-07-02 2015-06-29 10.600 909,738 +100,000 0.55% 9,643,223
2015-06-30 2015-06-26 11.400 809,738 +17,200 0.49% 9,231,013
2015-06-29 2015-06-25 11.600 792,538 +2,900 0.48% 9,193,441
2015-06-23 2015-06-19 12.000 789,638 +65,000 0.48% 9,475,656
2015-06-18 2015-06-16 11.400 724,638 +500 0.44% 8,260,873
2015-06-16 2015-06-12 11.800 724,138 +35,200 0.44% 8,544,828
2015-06-15 2015-06-11 12.200 688,938 +65,000 0.42% 8,405,044
2015-06-12 2015-06-10 11.600 623,938 -8,600 0.38% 7,237,681
2015-06-11 2015-06-09 12.600 632,538 +73,500 0.38% 7,969,979
2015-06-10 2015-06-08 13.800 559,038 -15,000 0.34% 7,714,724
2015-06-09 2015-06-05 11.000 574,038 +9,500 0.35% 6,314,418
2015-06-05 2015-06-03 10.800 564,538 -500 0.34% 6,097,010
2015-06-04 2015-06-02 10.800 565,038 +21,600 0.34% 6,102,410
2015-06-03 2015-06-01 11.400 543,438 +28,000 0.33% 6,195,193
2015-06-02 2015-05-29 11.200 515,438 +9,000 0.31% 5,772,906
2015-06-01 2015-05-28 11.200 506,438 +5,900 0.31% 5,672,106
2015-05-29 2015-05-27 11.600 500,538 +33,000 0.30% 5,806,241
2015-05-28 2015-05-26 11.200 467,538 +3,000 0.28% 5,236,426
2015-05-27 2015-05-22 11.000 464,538 -5,700 0.28% 5,109,918
2015-05-26 2015-05-21 11.000 470,238 -18,400 0.29% 5,172,618
2015-05-21 2015-05-19 11.600 488,638 -1,500 0.30% 5,668,201
2015-05-20 2015-05-18 10.800 490,138 -300 0.30% 5,293,490
2015-05-18 2015-05-14 11.200 490,438 -3,700 0.30% 5,492,906
2015-05-15 2015-05-13 10.600 494,138 +3,000 0.30% 5,237,863
2015-05-14 2015-05-12 10.800 491,138 -30,000 0.30% 5,304,290
2015-05-13 2015-05-11 11.000 521,138 +30,000 0.32% 5,732,518
2015-05-11 2015-05-07 10.600 491,138 +6,000 0.30% 5,206,063
2015-05-08 2015-05-06 11.400 485,138 +5,000 0.29% 5,530,573
2015-05-07 2015-05-05 11.800 480,138 -4,000 0.29% 5,665,628
2015-05-05 2015-04-30 11.600 484,138 +32,800 0.29% 5,616,001
2015-05-04 2015-04-29 12.400 451,338 +8,200 0.27% 5,596,591
2015-04-30 2015-04-28 12.600 443,138 +63,200 0.27% 5,583,539
2015-04-29 2015-04-27 13.000 379,938 +39,500 0.23% 4,939,194
2015-04-28 2015-04-24 12.000 340,438 -9,600 0.21% 4,085,256
2015-04-27 2015-04-23 12.400 350,038 -5,000 0.21% 4,340,471
2015-04-24 2015-04-22 11.600 355,038 -48,500 0.22% 4,118,441
2015-04-23 2015-04-21 11.600 403,538 -130,100 0.25% 4,681,041
2015-04-22 2015-04-20 10.800 533,638 +18,700 0.32% 5,763,290
2015-04-21 2015-04-17 11.400 514,938 +161,500 0.31% 5,870,293
2015-04-20 2015-04-16 9.300 353,438 -33,300 0.21% 3,286,973
2015-04-17 2015-04-15 9.400 386,738 +6,000 0.24% 3,635,337
2015-04-16 2015-04-14 9.100 380,738 +2,800 0.23% 3,464,716
2015-04-15 2015-04-13 9.600 377,938 +900 0.23% 3,628,205
2015-04-13 2015-04-09 8.600 377,038 -200 0.23% 3,242,527
2015-04-09 2015-04-02 8.400 377,238 -8,100 0.23% 3,168,799
2015-04-08 2015-04-01 8.900 385,338 +500 0.23% 3,429,508
2015-04-01 2015-03-30 9.200 384,838 -200 0.23% 3,540,510
2015-03-31 2015-03-27 9.100 385,038 -200 0.23% 3,503,846
2015-03-30 2015-03-26 9.400 385,238 +200 0.23% 3,621,237
2015-03-27 2015-03-25 10.000 385,038 -2,400 0.23% 3,850,380
2015-03-26 2015-03-24 9.600 387,438 -96,200 0.24% 3,719,405
2015-03-24 2015-03-20 8.900 483,638 -51,700 0.29% 4,304,378
2015-03-23 2015-03-19 9.200 535,338 +3,700 0.33% 4,925,110
2015-03-20 2015-03-18 9.300 531,638 +22,900 0.32% 4,944,233
2015-03-19 2015-03-17 8.700 508,738 -43,000 0.31% 4,426,021
2015-03-18 2015-03-16 8.800 551,738 +29,900 0.34% 4,855,294
2015-03-17 2015-03-13 7.400 521,838 +4,600 0.32% 3,861,601
2015-03-16 2015-03-12 7.900 517,238 -600 0.31% 4,086,180
2015-03-13 2015-03-11 6.400 517,838 -1,400 0.31% 3,314,163
2015-03-12 2015-03-10 6.500 519,238 -700 0.32% 3,375,047
2015-03-09 2015-03-05 6.000 519,938 +3,500 0.32% 3,119,628
2015-03-06 2015-03-04 6.400 516,438 -28,100 0.31% 3,305,203
2015-03-05 2015-03-03 6.600 544,538 +9,000 0.33% 3,593,951
2015-03-04 2015-03-02 6.000 535,538 +3,500 0.33% 3,213,228
2015-03-03 2015-02-27 6.400 532,038 -2,600 0.32% 3,405,043
2015-03-02 2015-02-26 6.300 534,638 +5,500 0.32% 3,368,219
2015-02-27 2015-02-25 6.700 529,138 +17,600 0.32% 3,545,225
2015-02-17 2015-02-13 7.400 511,538 -8,200 0.31% 3,785,381
2015-02-16 2015-02-12 7.500 519,738 +6,000 0.32% 3,898,035
2015-02-13 2015-02-11 7.300 513,738 -5,600 0.31% 3,750,287
2015-02-12 2015-02-10 7.700 519,338 -1,100 0.32% 3,998,903
2015-02-11 2015-02-09 6.500 520,438 +10,100 0.32% 3,382,847
2015-02-10 2015-02-06 7.100 510,338 +17,800 0.31% 3,623,400
2015-02-09 2015-02-05 8.100 492,538 +19,500 0.30% 3,989,558
2015-02-06 2015-02-04 7.900 473,038 +153,000 0.29% 3,737,000
2015-02-05 2015-02-03 8.400 320,038 -9,200 0.19% 2,688,319
2015-02-04 2015-02-02 12.000 329,238 +42,080 0.20% 3,950,856
2014-08-14 2014-08-12 22.000 287,158 -2,200 0.17% 6,317,476
2012-08-02 2012-07-31 22.000 289,358 -200 0.18% 6,365,876
2011-11-17 2011-11-15 22.000 289,558 -2,500 0.18% 6,370,276
2011-09-28 2011-09-26 22.000 292,058 +9,700 0.18% 6,425,276
2011-09-27 2011-09-23 30.000 282,358 +6,500 0.17% 8,470,740
2011-09-26 2011-09-22 34.400 275,858 +12,000 0.17% 9,489,515
2011-09-23 2011-09-21 37.200 263,858 +6,500 0.16% 9,815,518
2011-09-22 2011-09-20 38.000 257,358 -100 0.16% 9,779,604
2011-09-21 2011-09-19 39.400 257,458 +5,900 0.16% 10,143,845
2011-09-16 2011-09-14 42.800 251,558 -1,000 0.15% 10,766,682
2011-09-15 2011-09-12 42.800 252,558 +4,700 0.15% 10,809,482
2011-09-14 2011-09-09 46.000 247,858 +100 0.15% 11,401,468
2011-09-12 2011-09-08 48.000 247,758 +1,600 0.15% 11,892,384
2011-09-09 2011-09-07 49.600 246,158 -1,200 0.15% 12,209,437
2011-09-08 2011-09-06 49.800 247,358 +600 0.15% 12,318,428
2011-09-06 2011-09-02 53.000 246,758 +3,100 0.15% 13,078,174
2011-09-02 2011-08-31 50.600 243,658 +500 0.15% 12,329,095
2011-09-01 2011-08-30 50.000 243,158 +400 0.15% 12,157,900
2011-08-31 2011-08-29 49.000 242,758 +1,800 0.15% 11,895,142
2011-08-29 2011-08-25 46.200 240,958 -700 0.15% 11,132,260
2011-08-26 2011-08-24 43.600 241,658 +1,600 0.15% 10,536,289
2011-08-25 2011-08-23 43.800 240,058 +1,000 0.15% 10,514,540
2011-08-24 2011-08-22 43.800 239,058 +1,400 0.15% 10,470,740
2011-08-23 2011-08-19 45.200 237,658 +400 0.14% 10,742,142
2011-08-22 2011-08-18 49.000 237,258 -200 0.14% 11,625,642
2011-08-19 2011-08-17 48.800 237,458 +400 0.14% 11,587,950
2011-08-18 2011-08-16 52.000 237,058 -500 0.14% 12,327,016
2011-08-17 2011-08-15 54.600 237,558 +7,500 0.14% 12,970,667
2011-08-16 2011-08-12 51.600 230,058 -400 0.14% 11,870,993
2011-08-12 2011-08-10 50.200 230,458 +600 0.14% 11,568,992
2011-08-11 2011-08-09 50.200 229,858 -300 0.14% 11,538,872
2011-08-10 2011-08-08 55.600 230,158 +700 0.14% 12,796,785
2011-08-09 2011-08-05 57.800 229,458 -3,100 0.14% 13,262,672
2011-08-04 2011-08-02 59.200 232,558 -500 0.14% 13,767,434
2011-08-03 2011-08-01 61.400 233,058 -1,400 0.14% 14,309,761
2011-08-01 2011-07-28 63.200 234,458 -100 0.14% 14,817,746
2011-07-29 2011-07-27 63.400 234,558 -3,600 0.14% 14,870,977
2011-07-28 2011-07-26 61.600 238,158 +2,100 0.14% 14,670,533
2011-07-27 2011-07-25 58.800 236,058 +8,500 0.14% 13,880,210
2011-07-26 2011-07-22 59.200 227,558 -3,200 0.14% 13,471,434
2011-07-25 2011-07-21 56.800 230,758 +3,600 0.14% 13,107,054
2011-07-21 2011-07-19 54.600 227,158 -20,200 0.14% 12,402,827
2011-07-20 2011-07-18 54.800 247,358 +5,900 0.15% 13,555,218
2011-07-18 2011-07-14 58.200 241,458 -1,100 0.15% 14,052,856
2011-07-15 2011-07-13 59.800 242,558 +22,100 0.15% 14,504,968
2011-07-14 2011-07-12 58.200 220,458 -500 0.13% 12,830,656
2011-07-13 2011-07-11 61.800 220,958 +5,000 0.13% 13,655,204
2011-07-12 2011-07-08 63.200 215,958 -2,800 0.13% 13,648,546
2011-07-11 2011-07-07 63.400 218,758 +700 0.13% 13,869,257
2011-07-08 2011-07-06 64.400 218,058 +4,000 0.13% 14,042,935
2011-07-07 2011-07-05 64.000 214,058 -10,800 0.13% 13,699,712
2011-07-06 2011-07-04 66.800 224,858 -26,000 0.14% 15,020,514
2011-07-05 2011-06-30 67.600 250,858 +3,700 0.15% 16,958,001
2011-07-04 2011-06-29 66.000 247,158 +3,700 0.15% 16,312,428
2011-06-29 2011-06-27 64.600 243,458 -6,200 0.15% 15,727,387
2011-06-28 2011-06-24 62.800 249,658 +39,000 0.15% 15,678,522
2011-06-24 2011-06-22 63.800 210,658 -12,500 0.13% 13,439,980
2011-06-23 2011-06-21 64.800 223,158 -4,300 0.14% 14,460,638
2011-06-22 2011-06-20 63.600 227,458 -100 0.14% 14,466,329
2011-06-20 2011-06-16 63.000 227,558 +1,000 0.14% 14,336,154
2011-06-17 2011-06-15 65.600 226,558 +400 0.14% 14,862,205
2011-06-16 2011-06-14 66.600 226,158 +11,500 0.14% 15,062,123
2011-06-15 2011-06-13 63.000 214,658 +1,700 0.13% 13,523,454
2011-06-14 2011-06-10 61.400 212,958 -5,100 0.13% 13,075,621
2011-06-13 2011-06-09 57.400 218,058 +7,756 0.13% 12,516,529
2011-06-10 2011-06-08 61.600 210,302 +2,100 0.13% 12,954,603
2011-06-09 2011-06-07 63.600 208,202 -22,200 0.13% 13,241,647
2011-06-08 2011-06-03 69.800 230,402 +3,000 0.14% 16,082,060
2011-06-07 2011-06-02 77.400 227,402 +400 0.14% 17,600,915
2011-06-03 2011-06-01 79.400 227,002 -4,600 0.14% 18,023,959
2011-06-02 2011-05-31 76.600 231,602 -2,800 0.14% 17,740,713
2011-06-01 2011-05-30 78.000 234,402 -4,700 0.14% 18,283,356
2011-05-31 2011-05-27 75.800 239,102 +1,200 0.14% 18,123,932
2011-05-30 2011-05-26 72.400 237,902 +7,100 0.14% 17,224,105
2011-05-26 2011-05-24 94.600 230,802 +500 0.14% 21,833,869
2011-05-25 2011-05-23 94.200 230,302 -700 0.14% 21,694,448
2011-05-24 2011-05-20 99.000 231,002 -2,900 0.14% 22,869,198
2011-05-23 2011-05-19 100.400 233,902 -200 0.14% 23,483,761
2011-05-19 2011-05-17 100.200 234,102 -300 0.14% 23,457,020
2011-05-18 2011-05-16 100.200 234,402 -400 0.14% 23,487,080
2011-05-13 2011-05-11 100.800 234,802 -1,000 0.14% 23,668,042
2011-05-12 2011-05-09 97.400 235,802 -1,200 0.14% 22,967,115
2011-05-11 2011-05-06 95.000 237,002 -3,000 0.14% 22,515,190
2011-05-09 2011-05-05 92.000 240,002 -3,900 0.14% 22,080,184
2011-05-05 2011-05-03 98.600 243,902 -2,100 0.15% 24,048,737
2011-05-04 2011-04-29 96.600 246,002 -400 0.15% 23,763,793
2011-05-03 2011-04-28 97.400 246,402 -12,700 0.15% 23,999,555
2011-04-29 2011-04-27 97.800 259,102 -1,000 0.16% 25,340,176
2011-04-28 2011-04-26 101.800 260,102 -2,500 0.16% 26,478,384
2011-04-27 2011-04-21 100.000 262,602 +4,200 0.16% 26,260,200
2011-04-26 2011-04-20 101.800 258,402 +500 0.15% 26,305,324
2011-04-21 2011-04-19 102.000 257,902 -2,000 0.15% 26,306,004
2011-04-20 2011-04-18 102.600 259,902 +10,700 0.16% 26,665,945
2011-04-19 2011-04-15 102.000 249,202 +1,000 0.15% 25,418,604
2011-04-18 2011-04-14 104.400 248,202 -800 0.15% 25,912,289
2011-04-15 2011-04-13 97.800 249,002 +500 0.15% 24,352,396
2011-04-14 2011-04-12 95.200 248,502 -1,700 0.15% 23,657,390
2011-04-12 2011-04-08 97.400 250,202 -500 0.15% 24,369,675
2011-04-11 2011-04-07 98.000 250,702 -2,900 0.15% 24,568,796
2011-04-08 2011-04-06 98.200 253,602 +2,400 0.15% 24,903,716
2011-04-07 2011-04-04 99.600 251,202 -600 0.15% 25,019,719
2011-04-06 2011-04-01 97.800 251,802 +1,000 0.15% 24,626,236
2011-04-04 2011-03-31 96.600 250,802 -800 0.15% 24,227,473
2011-04-01 2011-03-30 93.800 251,602 +200 0.15% 23,600,268
2011-03-31 2011-03-29 96.600 251,402 -200 0.15% 24,285,433
2011-03-30 2011-03-28 97.400 251,602 +2,000 0.15% 24,506,035
2011-03-29 2011-03-25 95.800 249,602 -700 0.15% 23,911,872
2011-03-28 2011-03-24 94.000 250,302 +1,700 0.15% 23,528,388
2011-03-25 2011-03-23 93.800 248,602 +300 0.15% 23,318,868
2011-03-24 2011-03-22 90.000 248,302 +3,200 0.15% 22,347,180
2011-03-23 2011-03-21 85.400 245,102 +800 0.15% 20,931,711
2011-03-22 2011-03-18 82.000 244,302 +4,000 0.15% 20,032,764
2011-03-21 2011-03-17 79.600 240,302 -500 0.14% 19,128,039
2011-03-18 2011-03-16 82.600 240,802 +7,800 0.14% 19,890,245
2011-03-17 2011-03-15 82.000 233,002 +9,900 0.14% 19,106,164
2011-03-16 2011-03-14 87.200 223,102 +8,000 0.13% 19,454,494
2011-03-15 2011-03-11 91.000 215,102 +2,400 0.13% 19,574,282
2011-03-11 2011-03-09 92.794 212,702 -1,390 0.13% 19,737,364
2011-03-10 2011-03-08 92.992 214,092 +2,013 0.13% 19,908,888
2011-03-09 2011-03-07 93.390 212,079 +1,812 0.13% 19,805,975
2011-03-08 2011-03-04 94.184 210,267 +302 0.13% 19,803,875
2011-03-07 2011-03-03 93.986 209,965 -1,510 0.12% 19,733,710
2011-03-04 2011-03-02 95.178 211,475 -1,610 0.13% 20,127,751
2011-03-03 2011-03-01 94.184 213,085 +100 0.13% 20,069,286
2011-03-02 2011-02-28 99.152 212,985 -1,409 0.13% 21,117,878
2011-03-01 2011-02-25 93.787 214,394 -1,912 0.13% 20,107,373
2011-02-28 2011-02-24 95.178 216,306 +1,308 0.13% 20,587,556
2011-02-25 2011-02-23 95.774 214,998 +705 0.13% 20,591,224
2011-02-24 2011-02-22 95.774 214,293 -2,416 0.13% 20,523,703
2011-02-23 2011-02-21 99.549 216,709 -805 0.13% 21,573,240
2011-02-22 2011-02-18 101.139 217,514 +1,107 0.13% 21,999,140
2011-02-21 2011-02-17 99.748 216,407 +3,523 0.13% 21,586,177
2011-02-18 2011-02-16 98.556 212,884 -604 0.13% 20,980,962
2011-02-17 2011-02-15 101.139 213,488 +2,013 0.13% 21,591,955
2011-02-16 2011-02-14 103.126 211,475 -201 0.13% 21,808,565
2011-02-15 2011-02-11 100.543 211,676 -101 0.13% 21,282,510
2011-02-14 2011-02-10 100.940 211,777 +4,831 0.13% 21,376,825
2011-02-10 2011-02-08 109.087 206,946 +1,007 0.12% 22,575,121
2011-02-09 2011-02-07 109.286 205,939 +302 0.12% 22,506,191
2011-02-08 2011-02-02 109.286 205,637 -5,637 0.12% 22,473,186
2011-02-07 2011-01-31 110.478 211,274 +906 0.13% 23,341,113
2011-02-01 2011-01-28 109.882 210,368 -4,428 0.13% 23,115,618
2011-01-31 2011-01-27 110.677 214,796 +503 0.13% 23,772,896
2011-01-28 2011-01-26 110.279 214,293 -5,134 0.13% 23,632,065
2011-01-27 2011-01-25 105.709 219,427 +1,208 0.13% 23,195,429
2011-01-26 2011-01-24 108.292 218,219 -805 0.13% 23,631,417
2011-01-25 2011-01-21 111.869 219,024 +3,523 0.13% 24,501,959
2011-01-24 2011-01-20 116.042 215,501 +1,308 0.13% 25,007,072
2011-01-21 2011-01-19 119.419 214,193 -3,019 0.13% 25,578,817
2011-01-18 2011-01-14 119.221 217,212 +302 0.13% 25,896,184
2011-01-17 2011-01-13 118.823 216,910 -1,007 0.13% 25,773,979
2011-01-14 2011-01-12 118.823 217,917 -6,542 0.13% 25,893,634
2011-01-13 2011-01-11 118.625 224,459 +6,945 0.13% 26,626,376
2011-01-11 2011-01-07 121.009 217,514 -6,643 0.13% 26,321,171
2011-01-10 2011-01-06 122.599 224,157 -1,913 0.13% 27,481,357
2011-01-07 2011-01-05 120.810 226,070 -402 0.13% 27,311,605
2011-01-06 2011-01-04 121.406 226,472 -302 0.13% 27,495,171
2011-01-05 2011-01-03 120.413 226,774 -10,267 0.13% 27,306,535
2011-01-04 2010-12-31 115.843 237,041 +4,228 0.14% 27,459,507
2011-01-03 2010-12-29 119.022 232,813 +603 0.14% 27,709,887
2010-12-30 2010-12-28 118.625 232,210 -8,756 0.14% 27,545,836
2010-12-29 2010-12-24 119.618 240,966 -5,637 0.14% 28,823,915
2010-12-28 2010-12-22 122.599 246,603 -3,221 0.15% 30,233,208
2010-12-23 2010-12-21 119.817 249,824 -1,912 0.15% 29,933,133
2010-12-22 2010-12-20 119.022 251,736 +1,912 0.15% 29,962,142
2010-12-21 2010-12-17 121.208 249,824 -101 0.15% 30,280,615
2010-12-20 2010-12-16 120.810 249,925 -2,233 0.15% 30,193,537
2010-12-17 2010-12-15 123.990 252,158 -302 0.15% 31,264,972
2010-12-16 2010-12-14 124.188 252,460 +16,828 0.15% 31,352,581
2010-12-15 2010-12-13 123.195 235,632 +1,208 0.14% 29,028,638
2010-12-13 2010-12-09 123.990 234,424 -4,831 0.14% 29,066,140
2010-12-10 2010-12-08 122.797 239,255 +6,039 0.14% 29,379,893
2010-12-09 2010-12-07 122.003 233,216 -9,562 0.14% 28,452,958
2010-12-08 2010-12-06 122.797 242,778 -34,524 0.14% 29,812,508
2010-12-07 2010-12-03 123.394 277,302 -906 0.16% 34,217,266
2010-12-06 2010-12-02 125.182 278,208 -1,309 0.17% 34,826,583
2010-12-03 2010-12-01 124.784 279,517 -15,098 0.17% 34,879,365
2010-12-02 2010-11-30 124.983 294,615 +3,724 0.18% 36,821,901
2010-12-01 2010-11-29 124.586 290,891 -37 0.17% 36,240,863
2010-11-30 2010-11-26 123.592 290,928 -7,247 0.17% 35,956,434
2010-11-29 2010-11-25 124.188 298,175 +1,711 0.18% 37,029,850
2010-11-26 2010-11-24 124.387 296,464 +8,958 0.18% 36,876,271
2010-11-25 2010-11-23 127.765 287,506 +604 0.17% 36,733,185
2010-11-24 2010-11-22 129.930 286,902 -10,906 0.17% 37,277,304
2010-11-23 2010-11-19 128.749 297,808 -610 0.18% 38,342,559
2010-11-22 2010-11-18 125.599 298,418 +407 0.18% 37,481,130
2010-11-19 2010-11-17 123.040 298,011 -102 0.18% 36,667,331
2010-11-18 2010-11-16 127.568 298,113 -13,308 0.18% 38,029,700
2010-11-17 2010-11-15 131.112 311,421 +5,079 0.18% 40,830,914
2010-11-16 2010-11-12 131.702 306,342 -1,422 0.18% 40,345,922
2010-11-15 2010-11-11 135.443 307,764 +4,165 0.18% 41,684,370
2010-11-12 2010-11-10 134.458 303,599 -2,133 0.18% 40,821,412
2010-11-11 2010-11-09 135.443 305,732 -3,658 0.18% 41,409,150
2010-11-10 2010-11-08 134.852 309,390 +1,016 0.18% 41,721,876
2010-11-09 2010-11-05 132.687 308,374 +13,817 0.18% 40,917,080
2010-11-08 2010-11-04 126.190 294,557 +2,337 0.17% 37,170,154
2010-11-05 2010-11-03 125.009 292,220 +3,149 0.17% 36,530,082
2010-11-04 2010-11-02 123.040 289,071 +1,219 0.17% 35,567,351
2010-11-03 2010-11-01 124.615 287,852 +6,299 0.17% 35,870,708
2010-11-02 2010-10-29 124.418 281,553 +2,337 0.17% 35,030,329
2010-11-01 2010-10-28 123.237 279,216 +3,250 0.16% 34,409,758
2010-10-29 2010-10-27 121.662 275,966 +1,626 0.16% 33,574,615
2010-10-28 2010-10-26 125.009 274,340 -27,430 0.16% 34,294,924
2010-10-27 2010-10-25 123.237 301,770 +6,807 0.18% 37,189,246
2010-10-26 2010-10-22 124.418 294,963 +8,330 0.17% 36,698,778
2010-10-25 2010-10-21 119.890 286,633 -50,187 0.17% 34,364,534
2010-10-22 2010-10-20 121.072 336,820 +4,978 0.20% 40,779,319
2010-10-21 2010-10-19 128.159 331,842 +8,229 0.20% 42,528,427
2010-10-20 2010-10-18 133.671 323,613 +610 0.19% 43,257,629
2010-10-19 2010-10-15 137.805 323,003 +20,217 0.19% 44,511,433
2010-10-18 2010-10-14 135.640 302,786 -1,016 0.18% 41,069,744
2010-10-15 2010-10-13 132.293 303,802 +2,641 0.18% 40,190,822
2010-10-14 2010-10-12 131.308 301,161 -3,352 0.18% 39,544,997
2010-10-13 2010-10-11 133.868 304,513 +44,193 0.18% 40,764,464
2010-10-12 2010-10-08 131.308 260,320 +16,153 0.15% 34,182,227
2010-10-11 2010-10-07 127.962 244,167 -10,362 0.14% 31,244,049
2010-10-08 2010-10-06 127.765 254,529 -1,220 0.15% 32,519,881
2010-10-07 2010-10-05 125.796 255,749 -8,025 0.15% 32,172,276
2010-10-06 2010-10-04 127.371 263,774 +508 0.16% 33,597,213
2010-10-05 2010-09-30 126.584 263,266 -4,267 0.15% 33,325,197
2010-10-04 2010-09-29 130.718 267,533 -508 0.16% 34,971,352
2010-09-30 2010-09-28 131.899 268,041 +1,524 0.16% 35,354,363
2010-09-29 2010-09-27 131.112 266,517 -1,829 0.16% 34,943,478
2010-09-28 2010-09-24 130.521 268,346 +1,016 0.16% 35,024,798
2010-09-27 2010-09-22 130.324 267,330 -406 0.16% 34,839,561
2010-09-24 2010-09-21 132.490 267,736 -1,321 0.16% 35,472,257
2010-09-22 2010-09-20 133.474 269,057 +203 0.16% 35,912,114
2010-09-21 2010-09-17 135.049 268,854 -2,337 0.16% 36,308,441
2010-09-20 2010-09-16 130.521 271,191 +6,705 0.16% 35,396,130
2010-09-17 2010-09-15 129.930 264,486 -1,828 0.16% 34,364,783
2010-09-16 2010-09-14 126.584 266,314 -102 0.16% 33,711,025
2010-09-15 2010-09-13 124.812 266,416 +203 0.16% 33,251,906
2010-09-14 2010-09-10 123.237 266,213 +204 0.16% 32,807,306
2010-09-13 2010-09-09 123.237 266,009 +3,251 0.16% 32,782,166
2010-09-10 2010-09-08 122.450 262,758 +6,298 0.15% 32,174,612
2010-09-08 2010-09-06 125.599 256,460 -26,820 0.15% 32,211,229
2010-09-07 2010-09-03 124.418 283,280 -2,337 0.17% 35,245,200
2010-09-06 2010-09-02 126.584 285,617 +3,251 0.17% 36,154,471
2010-09-03 2010-09-01 120.087 282,366 +3,353 0.17% 33,908,550
2010-09-02 2010-08-31 114.181 279,013 +5,486 0.16% 31,858,066
2010-09-01 2010-08-30 120.087 273,527 +304 0.16% 32,847,099
2010-08-31 2010-08-27 116.150 273,223 +22,148 0.16% 31,734,835
2010-08-30 2010-08-26 125.403 251,075 +6,400 0.15% 31,485,449
2010-08-27 2010-08-25 132.096 244,675 -4,165 0.14% 32,320,577
2010-08-26 2010-08-24 134.852 248,840 -6,041 0.15% 33,556,584
2010-08-25 2010-08-23 137.411 254,881 +4,165 0.15% 35,023,526
2010-08-24 2010-08-20 136.821 250,716 +35,964 0.15% 34,303,137
2010-08-23 2010-08-19 135.640 214,752 +44,599 0.13% 29,128,855
2010-08-20 2010-08-18 137.411 170,153 +42,466 0.11% 23,380,943
2010-08-16 2010-08-12 165.957 127,687 +1,219 0.08% 21,190,502
2010-08-11 2010-08-09 170.484 126,468 +406 0.08% 21,560,832
2010-08-10 2010-08-06 171.272 126,062 +610 0.08% 21,590,884
2010-08-06 2010-08-04 169.697 125,452 +305 0.08% 21,288,832
2010-08-04 2010-08-02 165.563 125,147 -3,048 0.08% 20,719,698
2010-08-03 2010-07-30 164.382 128,195 -9,956 0.08% 21,072,912
2010-08-02 2010-07-29 159.854 138,151 +5,080 0.09% 22,083,965
2010-07-30 2010-07-28 160.248 133,071 +203 0.08% 21,324,301
2010-07-23 2010-07-21 161.035 132,868 -305 0.08% 21,396,399
2010-07-21 2010-07-19 154.538 133,173 +813 0.08% 20,580,353
2010-07-19 2010-07-15 161.626 132,360 -508 0.08% 21,392,764
2010-07-16 2010-07-14 160.444 132,868 -102 0.08% 21,317,928
2010-07-15 2010-07-13 159.854 132,970 -203 0.08% 21,255,762
2010-07-13 2010-07-09 159.263 133,173 -508 0.08% 21,209,561
2010-07-06 2010-07-02 151.782 133,681 -1,625 0.08% 20,290,420
2010-06-30 2010-06-28 157.885 135,306 +1,727 0.08% 21,362,811
2010-06-29 2010-06-25 160.444 133,579 -813 0.08% 21,432,004
2010-06-28 2010-06-24 161.035 134,392 +101 0.08% 21,641,816
2010-06-25 2010-06-23 163.791 134,291 -1,828 0.08% 21,995,671
2010-06-24 2010-06-22 165.760 136,119 -102 0.08% 22,563,051
2010-06-23 2010-06-21 166.350 136,221 +1,321 0.08% 22,660,410
2010-06-22 2010-06-18 161.822 134,900 +8,635 0.08% 21,829,850
2010-06-17 2010-06-14 157.688 126,265 -7,822 0.08% 19,910,514
2010-06-15 2010-06-11 155.523 134,087 +101 0.08% 20,853,586
2010-06-14 2010-06-10 153.160 133,986 +3,556 0.08% 20,521,353
2010-06-11 2010-06-09 148.436 130,430 +1,016 0.08% 19,360,467
2010-06-10 2010-06-08 147.648 129,414 +2,235 0.08% 19,107,748
2010-06-09 2010-06-07 145.680 127,179 +17,779 0.08% 18,527,384
2010-06-08 2010-06-04 152.570 109,400 -1,118 0.07% 16,691,140
2010-06-04 2010-06-02 142.136 110,518 -4,267 0.07% 15,708,590
2010-06-03 2010-06-01 144.695 114,785 -8,534 0.07% 16,608,846
2010-06-02 2010-05-31 146.467 123,319 +610 0.08% 18,062,169
2010-06-01 2010-05-28 148.829 122,709 -34,237 0.08% 18,262,709
2010-05-31 2010-05-27 129.930 156,946 +915 0.10% 20,392,063
2010-05-28 2010-05-26 121.859 156,031 +13,715 0.10% 19,013,783
2010-05-27 2010-05-25 123.237 142,316 +5,384 0.09% 17,538,605
2010-05-26 2010-05-24 136.230 136,932 +27,633 0.08% 18,654,260
2010-05-25 2010-05-20 137.805 109,299 +12,191 0.07% 15,061,950
2010-05-24 2010-05-19 148.829 97,108 +1,321 0.06% 14,452,527
2010-05-20 2010-05-18 158.279 95,787 -305 0.06% 15,161,061
2010-05-19 2010-05-17 151.586 96,092 +6,705 0.06% 14,566,155
2010-05-18 2010-05-14 159.854 89,387 -1,015 0.06% 14,288,853
2010-05-17 2010-05-13 162.610 90,402 +609 0.06% 14,700,262
2010-05-14 2010-05-12 160.838 89,793 -1,016 0.06% 14,442,139
2010-05-13 2010-05-11 163.988 90,809 -14,324 0.06% 14,891,583
2010-05-12 2010-05-10 166.744 105,133 +4,978 0.07% 17,530,304
2010-05-11 2010-05-07 157.098 100,155 -3,150 0.06% 15,734,122
2010-05-10 2010-05-06 159.460 103,305 -813 0.06% 16,473,024
2010-05-07 2010-05-05 166.350 104,118 +508 0.06% 17,320,065
2010-05-06 2010-05-04 175.209 103,610 -101 0.06% 18,153,429
2010-05-05 2010-05-03 179.737 103,711 +203 0.06% 18,640,716
2010-05-03 2010-04-29 170.878 103,508 +610 0.06% 17,687,263
2010-04-30 2010-04-28 171.666 102,898 -3,455 0.06% 17,664,055
2010-04-29 2010-04-27 177.178 106,353 -508 0.07% 18,843,399
2010-04-28 2010-04-26 178.950 106,861 -5,181 0.07% 19,122,739
2010-04-27 2010-04-23 175.209 112,042 +102 0.07% 19,630,793
2010-04-26 2010-04-22 180.525 111,940 +12,699 0.07% 20,207,920
2010-04-23 2010-04-21 177.178 99,241 -711 0.06% 17,583,310
2010-04-22 2010-04-20 178.359 99,952 +4,064 0.06% 17,827,345
2010-04-21 2010-04-19 179.343 95,888 -16,966 0.06% 17,196,878
2010-04-20 2010-04-16 185.249 112,854 -3,556 0.07% 20,906,126
2010-04-16 2010-04-14 183.871 116,410 -508 0.07% 21,404,454
2010-04-15 2010-04-13 184.462 116,918 -102 0.07% 21,566,911
2010-04-14 2010-04-12 189.383 117,020 -6,705 0.07% 22,161,653
2010-04-12 2010-04-08 181.115 123,725 -102 0.08% 22,408,473
2010-04-09 2010-04-07 183.084 123,827 -6,400 0.08% 22,670,718
2010-04-08 2010-04-01 173.831 130,227 -11,175 0.08% 22,637,513
2010-04-07 2010-03-31 162.807 141,402 +203 0.09% 23,021,205
2010-04-01 2010-03-30 165.366 141,199 +3,657 0.09% 23,349,516
2010-03-31 2010-03-29 171.666 137,542 -1,219 0.09% 23,611,240
2010-03-30 2010-03-26 167.728 138,761 +4,775 0.09% 23,274,159
2010-03-29 2010-03-25 159.263 133,986 +7,823 0.08% 21,339,042
2010-03-26 2010-03-24 167.925 126,163 +12,902 0.08% 21,185,954
2010-03-25 2010-03-23 179.540 113,261 -203 0.07% 20,334,908
2010-03-24 2010-03-22 183.084 113,464 -203 0.07% 20,773,421
2010-03-23 2010-03-19 186.037 113,667 -1,016 0.07% 21,146,242
2010-03-18 2010-03-16 186.430 114,683 -610 0.07% 21,380,409
2010-03-17 2010-03-15 184.659 115,293 -304 0.07% 21,289,858
2010-03-16 2010-03-12 176.194 115,597 +2,539 0.07% 20,367,446
2010-03-15 2010-03-11 183.084 113,058 -203 0.07% 20,699,089
2010-03-12 2010-03-10 180.918 113,261 -203 0.07% 20,490,987
2010-03-11 2010-03-09 183.084 113,464 -914 0.07% 20,773,421
2010-03-10 2010-03-08 187.021 114,378 -305 0.07% 21,391,098
2010-03-08 2010-03-04 177.572 114,683 -102 0.07% 20,364,444
2010-03-05 2010-03-03 183.084 114,785 -1,016 0.07% 21,015,275
2010-03-04 2010-03-02 178.162 115,801 -6,197 0.07% 20,631,361
2010-03-02 2010-02-26 165.366 121,998 -101 0.08% 20,174,323
2010-02-24 2010-02-22 170.288 122,099 -915 0.08% 20,791,949
2010-02-23 2010-02-19 167.728 123,014 -3,149 0.08% 20,632,940
2010-02-22 2010-02-18 169.106 126,163 -203 0.08% 21,334,976
2010-02-19 2010-02-17 165.366 126,366 +304 0.08% 20,896,642
2010-02-17 2010-02-11 157.491 126,062 +102 0.08% 19,853,687
2010-02-12 2010-02-10 157.491 125,960 -305 0.08% 19,837,622
2010-02-11 2010-02-09 157.491 126,265 -508 0.08% 19,885,657
2010-02-09 2010-02-05 154.735 126,773 +305 0.08% 19,616,264
2010-02-08 2010-02-04 165.169 126,468 -2,641 0.08% 20,888,612
2010-02-05 2010-02-03 163.004 129,109 +609 0.08% 21,045,238
2010-02-04 2010-02-02 157.491 128,500 -609 0.08% 20,237,651
2010-02-03 2010-02-01 157.491 129,109 -204 0.08% 20,333,563
2010-02-02 2010-01-29 150.404 129,313 +4,775 0.08% 19,449,235
2010-02-01 2010-01-28 154.932 124,538 -2,539 0.08% 19,294,947
2010-01-29 2010-01-27 154.538 127,077 -407 0.08% 19,638,287
2010-01-28 2010-01-26 152.570 127,484 -7,010 0.08% 19,450,213
2010-01-26 2010-01-22 160.444 134,494 -26,922 0.08% 21,578,810
2010-01-25 2010-01-21 167.335 161,416 -508 0.10% 27,010,492
2010-01-22 2010-01-20 167.728 161,924 -12,191 0.10% 27,159,252
2010-01-21 2010-01-19 168.910 174,115 -711 0.11% 29,409,691
2010-01-20 2010-01-18 171.666 174,826 +914 0.11% 30,011,623
2010-01-19 2010-01-15 177.965 173,912 -1,117 0.11% 30,950,307
2010-01-18 2010-01-14 176.390 175,029 +63,089 0.11% 30,873,439
2010-01-15 2010-01-13 185.052 111,940 -28,649 0.07% 20,714,771
2010-01-14 2010-01-12 190.762 140,589 +1,320 0.09% 26,818,970
2010-01-13 2010-01-11 185.052 139,269 -3,454 0.09% 25,772,069
2010-01-12 2010-01-08 184.265 142,723 +5,283 0.09% 26,298,852
2010-01-11 2010-01-07 185.446 137,440 -1,117 0.09% 25,487,723
2010-01-08 2010-01-06 188.990 138,557 +9,651 0.09% 26,185,851
2010-01-07 2010-01-05 194.896 128,906 -4,775 0.08% 25,123,220
2010-01-06 2010-01-04 176.587 133,681 +3,861 0.09% 23,606,365
2010-01-05 2009-12-31 163.397 129,820 -4,392 0.08% 21,212,247
2009-12-30 2009-12-28 158.476 134,212 +2,032 0.09% 21,269,350
2009-12-29 2009-12-24 166.744 132,180 -610 0.09% 22,040,231
2009-12-28 2009-12-22 159.460 132,790 -4,775 0.09% 21,174,705
2009-12-23 2009-12-21 157.688 137,565 -2,539 0.09% 21,692,392
2009-12-22 2009-12-18 154.538 140,104 +1,320 0.09% 21,651,459
2009-12-21 2009-12-17 166.547 138,784 -7,822 0.09% 23,114,087
2009-12-18 2009-12-16 158.279 146,606 -102 0.09% 23,204,637
2009-12-17 2009-12-15 160.444 146,708 +5,588 0.09% 23,538,478
2009-12-16 2009-12-14 164.775 141,120 +10,464 0.09% 23,253,108
2009-12-15 2009-12-11 151.979 130,656 +4,876 0.08% 19,857,000
2009-12-14 2009-12-10 150.011 125,780 +2,337 0.08% 18,868,333
2009-12-11 2009-12-09 154.735 123,443 -7,213 0.08% 19,100,995
2009-12-10 2009-12-08 159.263 130,656 -305 0.08% 20,808,696
2009-12-09 2009-12-07 151.782 130,961 +10,769 0.08% 19,877,572
2009-12-08 2009-12-04 150.011 120,192 +2,540 0.08% 18,030,074
2009-12-07 2009-12-03 156.507 117,652 -8,229 0.08% 18,413,376
2009-12-04 2009-12-02 139.577 125,881 -508 0.08% 17,570,066
2009-12-03 2009-12-01 139.183 126,389 -102 0.08% 17,591,208
2009-12-02 2009-11-30 134.065 126,491 -3,048 0.08% 16,957,964
2009-12-01 2009-11-27 125.993 129,539 +12,496 0.08% 16,321,027
2009-11-30 2009-11-26 137.805 117,043 -7,314 0.08% 16,129,112
2009-11-27 2009-11-25 135.836 124,357 +3,352 0.08% 16,892,204
2009-11-26 2009-11-24 139.774 121,005 -914 0.08% 16,913,311
2009-11-25 2009-11-23 140.955 121,919 -955 0.08% 17,185,074
2009-11-24 2009-11-20 136.821 122,874 -102 0.08% 16,811,706
2009-11-23 2009-11-19 137.016 122,976 -1,908 0.08% 16,849,698
2009-11-20 2009-11-18 135.648 124,884 -7,572 0.08% 16,940,258
2009-11-19 2009-11-17 134.084 132,456 -1,944 0.09% 17,760,267
2009-11-18 2009-11-16 130.761 134,400 -7,674 0.09% 17,574,344
2009-11-17 2009-11-13 133.889 142,074 -2,558 0.09% 19,022,120
2009-11-16 2009-11-12 131.152 144,632 -2,149 0.09% 18,968,835
2009-11-13 2009-11-11 122.943 146,781 -5,116 0.09% 18,045,721
2009-11-12 2009-11-10 121.380 151,897 +1,228 0.10% 18,437,182
2009-11-11 2009-11-09 115.907 150,669 +5,628 0.10% 17,463,543
2009-11-10 2009-11-06 117.666 145,041 +4,399 0.09% 17,066,365
2009-11-06 2009-11-04 122.943 140,642 +1,024 0.09% 17,290,973
2009-11-05 2009-11-03 122.161 139,618 -3,991 0.09% 17,055,921
2009-11-04 2009-11-02 115.320 143,609 -5,116 0.09% 16,561,033
2009-11-03 2009-10-30 118.448 148,725 -716 0.10% 17,616,124
2009-11-02 2009-10-29 116.689 149,441 -14,223 0.10% 17,438,047
2009-10-30 2009-10-28 113.170 163,664 +1,637 0.11% 18,521,897
2009-10-29 2009-10-27 111.411 162,027 +3,172 0.10% 18,051,612
2009-10-28 2009-10-23 112.388 158,855 +3,683 0.10% 17,853,463
2009-10-27 2009-10-22 115.125 155,172 +512 0.10% 17,864,152
2009-10-23 2009-10-21 116.689 154,660 -13,302 0.10% 18,047,044
2009-10-22 2009-10-20 118.839 167,962 +512 0.11% 19,960,360
2009-10-21 2009-10-19 118.057 167,450 +2,353 0.11% 19,768,596
2009-10-20 2009-10-16 120.793 165,097 -9,013 0.11% 19,942,583
2009-10-19 2009-10-15 122.357 174,110 -18,623 0.11% 21,303,541
2009-10-16 2009-10-14 110.238 192,733 -38,064 0.12% 21,246,575
2009-10-14 2009-10-12 98.706 230,797 -14,939 0.15% 22,781,131
2009-10-13 2009-10-09 96.556 245,736 -5,935 0.16% 23,727,363
2009-10-12 2009-10-08 91.865 251,671 +2,763 0.16% 23,119,838
2009-10-09 2009-10-07 93.820 248,908 +12,790 0.16% 23,352,525
2009-10-08 2009-10-06 96.165 236,118 +11,051 0.15% 22,706,382
2009-10-07 2009-10-05 94.797 225,067 -10,641 0.15% 21,335,720
2009-10-06 2009-10-02 94.602 235,708 -307 0.15% 22,298,386
2009-10-05 2009-09-30 91.474 236,015 +2,558 0.15% 21,589,332
2009-10-02 2009-09-29 91.474 233,457 +6,855 0.15% 21,355,340
2009-09-30 2009-09-28 93.038 226,602 +2,456 0.15% 21,082,613
2009-09-29 2009-09-25 94.602 224,146 +10,028 0.14% 21,204,601
2009-09-28 2009-09-24 96.361 214,118 -205 0.14% 20,632,595
2009-09-25 2009-09-23 97.143 214,323 -7,162 0.14% 20,819,913
2009-09-24 2009-09-22 96.165 221,485 +13,916 0.14% 21,299,194
2009-09-23 2009-09-21 96.947 207,569 +6,344 0.13% 20,123,240
2009-09-22 2009-09-18 99.684 201,225 -22,512 0.13% 20,058,842
2009-09-21 2009-09-17 100.661 223,737 -9,311 0.14% 22,521,576
2009-09-18 2009-09-16 98.706 233,048 -15,451 0.15% 23,003,319
2009-09-17 2009-09-15 97.729 248,499 -3,991 0.16% 24,285,575
2009-09-16 2009-09-14 97.143 252,490 -5,423 0.16% 24,527,558
2009-09-15 2009-09-11 97.729 257,913 +13,609 0.17% 25,205,597
2009-09-14 2009-09-10 98.706 244,304 -70,501 0.16% 24,114,358
2009-09-11 2009-09-09 94.211 314,805 +614 0.20% 29,658,037
2009-09-10 2009-09-08 90.693 314,191 +14,019 0.20% 28,494,790
2009-09-09 2009-09-07 92.647 300,172 +33,459 0.19% 27,810,082
2009-09-08 2009-09-04 95.774 266,713 -511 0.17% 25,544,300
2009-09-07 2009-09-03 96.361 267,224 -21,079 0.17% 25,749,934
2009-09-04 2009-09-02 95.579 288,303 -3,888 0.19% 27,555,720
2009-09-03 2009-09-01 91.670 292,191 +2,967 0.19% 26,785,109
2009-09-02 2009-08-31 89.911 289,224 -102 0.19% 26,004,344
2009-09-01 2009-08-28 93.624 289,326 -1,637 0.19% 27,087,986
2009-08-31 2009-08-27 92.452 290,963 +21,283 0.19% 26,900,023
2009-08-28 2009-08-26 90.302 269,680 +18,725 0.17% 24,352,551
2009-08-27 2009-08-25 86.783 250,955 +22,307 0.16% 21,778,731
2009-08-26 2009-08-24 88.933 228,648 -2,149 0.15% 20,334,456
2009-08-25 2009-08-21 87.956 230,797 +1,535 0.15% 20,300,018
2009-08-24 2009-08-20 89.324 229,262 +21,386 0.15% 20,478,683
2009-08-21 2009-08-19 87.174 207,876 -6,856 0.13% 18,121,450
2009-08-20 2009-08-18 88.152 214,732 +39,395 0.14% 18,928,973
2009-08-19 2009-08-17 94.015 175,337 -2,456 0.11% 16,484,372
2009-08-18 2009-08-14 96.361 177,793 +10,437 0.11% 17,132,286
2009-08-17 2009-08-13 99.879 167,356 -11,461 0.11% 16,715,368
2009-08-14 2009-08-12 98.511 178,817 -19,646 0.12% 17,615,423
2009-08-13 2009-08-11 96.556 198,463 +10,642 0.13% 19,162,856
2009-08-12 2009-08-10 95.774 187,821 +20,976 0.12% 17,988,460
2009-08-11 2009-08-07 98.511 166,845 -15,144 0.11% 16,436,051
2009-08-10 2009-08-06 100.465 181,989 +3,786 0.12% 18,283,612
2009-08-07 2009-08-05 101.834 178,203 +4,810 0.11% 18,147,069
2009-08-06 2009-08-04 103.202 173,393 -2,047 0.11% 17,894,486
2009-08-05 2009-08-03 104.766 175,440 -5,423 0.11% 18,380,070
2009-08-04 2009-07-31 102.420 180,863 +2,251 0.12% 18,524,000
2009-08-03 2009-07-30 97.338 178,612 +11,563 0.12% 17,385,762
2009-07-31 2009-07-29 100.465 167,049 -3,377 0.11% 16,782,658
2009-07-30 2009-07-28 101.443 170,426 -11,563 0.11% 17,288,486
2009-07-29 2009-07-27 96.165 181,989 -1,739 0.12% 17,501,045
2009-07-28 2009-07-24 92.256 183,728 -5,321 0.12% 16,950,054
2009-07-27 2009-07-23 91.474 189,049 +7,981 0.12% 17,293,145
2009-07-24 2009-07-22 91.865 181,068 +13,916 0.12% 16,633,870
2009-07-23 2009-07-21 91.670 167,152 +410 0.11% 15,322,801
2009-07-22 2009-07-20 92.061 166,742 +8,186 0.11% 15,350,399
2009-07-21 2009-07-17 90.302 158,556 +442 0.10% 14,317,870
2009-07-20 2009-07-16 90.888 158,114 -410 0.10% 14,370,670
2009-07-17 2009-07-15 89.911 158,524 +5,117 0.10% 14,253,010
2009-07-16 2009-07-14 91.865 153,407 -1,024 0.10% 14,092,784
2009-07-15 2009-07-13 91.083 154,431 +307 0.10% 14,066,114
2009-07-14 2009-07-10 92.061 154,124 +7,777 0.10% 14,188,776
2009-07-13 2009-07-09 95.970 146,347 -5,423 0.09% 14,044,913
2009-07-10 2009-07-08 91.083 151,770 -4,196 0.10% 13,823,741
2009-07-09 2009-07-07 86.783 155,966 +921 0.10% 13,535,261
2009-07-08 2009-07-06 87.761 155,045 +1,740 0.10% 13,606,858
2009-07-07 2009-07-03 87.761 153,305 -8,084 0.10% 13,454,154
2009-07-06 2009-07-02 88.347 161,389 +4,707 0.10% 14,258,246
2009-07-03 2009-06-30 88.933 156,682 +10,437 0.10% 13,934,271
2009-07-02 2009-06-29 89.911 146,245 +2,763 0.09% 13,148,996
2009-06-30 2009-06-26 90.106 143,482 +11,869 0.09% 12,928,618
2009-06-29 2009-06-25 91.474 131,613 +8,186 0.09% 12,039,221
2009-06-26 2009-06-24 91.474 123,427 -409 0.08% 11,290,412
2009-06-25 2009-06-23 90.302 123,836 -15,246 0.08% 11,182,596
2009-06-24 2009-06-22 92.256 139,082 +23,944 0.10% 12,831,182
2009-06-23 2009-06-19 90.693 115,138 -20,465 0.09% 10,442,162
2009-06-22 2009-06-18 88.347 135,603 +32,948 0.10% 11,980,129
2009-06-19 2009-06-17 104.570 102,655 -4,093 0.08% 10,734,644
2009-06-18 2009-06-16 103.202 106,748 -9,414 0.08% 11,016,596
2009-06-17 2009-06-15 109.457 116,162 +1,944 0.09% 12,714,692
2009-06-16 2009-06-12 110.434 114,218 -8,288 0.08% 12,613,533
2009-06-15 2009-06-11 109.457 122,506 +5,730 0.09% 13,409,085
2009-06-12 2009-06-10 103.202 116,776 +11,768 0.09% 12,051,504
2009-06-11 2009-06-09 99.684 105,008 +5,525 0.08% 10,467,580
2009-06-10 2009-06-08 104.766 99,483 +1,023 0.07% 10,422,392
2009-06-09 2009-06-05 110.434 98,460 -6,548 0.07% 10,873,316
2009-06-08 2009-06-04 111.802 105,008 +4,297 0.08% 11,740,110
2009-06-05 2009-06-03 107.697 100,711 +13,098 0.07% 10,846,316
2009-06-04 2009-06-02 102.420 87,613 -1,024 0.06% 8,973,329
2009-06-03 2009-06-01 99.684 88,637 +8,186 0.07% 8,835,659
2009-06-02 2009-05-29 95.188 80,451 +921 0.06% 7,657,979
2009-06-01 2009-05-27 93.820 79,530 +3,275 0.06% 7,461,497
2009-05-29 2009-05-26 96.947 76,255 -103 0.06% 7,392,711
2009-05-27 2009-05-25 98.511 76,358 +1,228 0.06% 7,522,095
2009-05-26 2009-05-22 94.993 75,130 -1,842 0.06% 7,136,798
2009-05-25 2009-05-21 96.165 76,972 -1,432 0.06% 7,402,043
2009-05-22 2009-05-20 94.993 78,404 +1,432 0.06% 7,447,804
2009-05-20 2009-05-18 95.384 76,972 -2,558 0.06% 7,341,864
2009-05-19 2009-05-15 93.820 79,530 +3,070 0.06% 7,461,497
2009-05-18 2009-05-14 91.865 76,460 -205 0.06% 7,024,023
2009-05-15 2009-05-13 94.993 76,665 +205 0.06% 7,282,612
2009-05-14 2009-05-12 97.729 76,460 +487 0.06% 7,472,364
2009-05-13 2009-05-11 99.879 75,973 -2,353 0.06% 7,588,115
2009-05-12 2009-05-08 93.820 78,326 +5,218 0.06% 7,348,538
2009-05-11 2009-05-07 92.647 73,108 -41,339 0.05% 6,773,248
2009-05-08 2009-05-06 90.302 114,447 +3,582 0.08% 10,334,754
2009-05-07 2009-05-05 92.647 110,865 +35,097 0.08% 10,271,327
2009-05-06 2009-05-04 86.197 75,768 +2,558 0.06% 6,530,977
2009-05-05 2009-04-30 86.783 73,210 +20,055 0.05% 6,353,414
2009-04-28 2009-04-24 106.916 53,155 +2,149 0.04% 5,683,099
2009-04-27 2009-04-23 109.847 51,006 -2,660 0.04% 5,602,880
2009-04-24 2009-04-22 104.766 53,666 -3,889 0.04% 5,622,349
2009-04-23 2009-04-21 104.766 57,555 -2,455 0.04% 6,029,782
2009-04-22 2009-04-20 107.893 60,010 +613 0.04% 6,474,652
2009-04-21 2009-04-17 102.029 59,397 -716 0.04% 6,060,225
2009-04-20 2009-04-16 105.156 60,113 -5,525 0.04% 6,321,271
2009-04-17 2009-04-15 102.225 65,638 +5,218 0.05% 6,709,819
2009-04-16 2009-04-14 102.029 60,420 +6,651 0.04% 6,164,601
2009-04-15 2009-04-09 94.211 53,769 -1,637 0.04% 5,065,622
2009-04-14 2009-04-08 87.956 55,406 -5,116 0.04% 4,873,299
2009-04-09 2009-04-07 86.783 60,522 +614 0.04% 5,252,306
2009-04-08 2009-04-06 89.324 59,908 -10,130 0.04% 5,351,244
2009-04-07 2009-04-03 91.083 70,038 +1,432 0.05% 6,379,305
2009-04-06 2009-04-02 95.384 68,606 -9,823 0.05% 6,543,885
2009-04-03 2009-04-01 93.429 78,429 +205 0.06% 7,327,542
2009-04-02 2009-03-31 90.497 78,224 +205 0.06% 7,079,046
2009-04-01 2009-03-30 87.370 78,019 +511 0.06% 6,816,503
2009-03-31 2009-03-27 88.543 77,508 +1,535 0.06% 6,862,755
2009-03-30 2009-03-26 89.520 75,973 +3,581 0.06% 6,801,090
2009-03-27 2009-03-25 93.624 72,392 -2,046 0.05% 6,777,661
2009-03-26 2009-03-24 87.956 74,438 -1,842 0.06% 6,547,281
2009-03-25 2009-03-23 84.633 76,280 -1,739 0.06% 6,455,834
2009-03-24 2009-03-20 80.138 78,019 -5,526 0.06% 6,252,274
2009-03-23 2009-03-19 77.792 83,545 +2,047 0.06% 6,499,161
2009-03-20 2009-03-18 78.574 81,498 +6,855 0.06% 6,403,638
2009-03-19 2009-03-17 72.124 74,643 +6,344 0.06% 5,383,556
2009-03-18 2009-03-16 74.860 68,299 +12,893 0.05% 5,112,895
2009-03-17 2009-03-13 75.251 55,406 +2,014 0.04% 4,169,378
2009-03-16 2009-03-12 77.401 53,392 -3,275 0.04% 4,132,617
2009-03-13 2009-03-11 74.860 56,667 +512 0.04% 4,242,118
2009-03-12 2009-03-10 66.651 56,155 +2,456 0.04% 3,742,799
2009-03-11 2009-03-09 73.101 53,699 -819 0.04% 3,925,469
2009-03-10 2009-03-06 80.138 54,518 -1,535 0.04% 4,368,954
2009-03-09 2009-03-05 78.574 56,053 +3,582 0.04% 4,404,318
2009-03-06 2009-03-04 80.138 52,471 +921 0.04% 4,204,912
2009-03-05 2009-03-03 80.333 51,550 +1,841 0.04% 4,141,181
2009-03-04 2009-03-02 86.979 49,709 +103 0.04% 4,323,633
2009-03-02 2009-02-26 88.543 49,606 +204 0.04% 4,392,241
2009-02-27 2009-02-25 88.152 49,402 +2,559 0.04% 4,354,866
2009-02-26 2009-02-24 97.534 46,843 +204 0.04% 4,568,767
2009-02-25 2009-02-23 98.706 46,639 +307 0.04% 4,603,566
2009-02-24 2009-02-20 101.638 46,332 +2,354 0.04% 4,709,102
2009-02-23 2009-02-19 109.847 43,978 +2,558 0.03% 4,830,872
2009-02-20 2009-02-18 108.088 41,420 +511 0.03% 4,477,019
2009-02-19 2009-02-17 106.329 40,909 -614 0.03% 4,349,822
2009-02-18 2009-02-16 106.525 41,523 +144 0.03% 4,423,224
2009-02-17 2009-02-13 108.088 41,379 +675 0.03% 4,472,588
2009-02-16 2009-02-12 104.375 40,704 -716 0.03% 4,248,465
2009-02-12 2009-02-10 107.502 41,420 -410 0.03% 4,452,732
2009-02-10 2009-02-06 104.961 41,830 -307 0.03% 4,390,519
2009-02-09 2009-02-05 101.638 42,137 -921 0.03% 4,282,730
2009-02-04 2009-02-02 91.083 43,058 +205 0.03% 3,921,873
2009-02-03 2009-01-30 96.947 42,853 +512 0.03% 4,154,480
2009-02-02 2009-01-29 100.465 42,341 +1,125 0.03% 4,253,809
2009-01-29 2009-01-22 101.638 41,216 -24,353 0.03% 4,189,121
2009-01-23 2009-01-21 101.638 65,569 -7,265 0.05% 6,664,317
2009-01-22 2009-01-20 103.593 72,834 +205 0.06% 7,545,079
2009-01-21 2009-01-19 106.720 72,629 +31,618 0.06% 7,750,977
2009-01-20 2009-01-16 103.593 41,011 -426 0.03% 4,248,445
2009-01-15 2009-01-13 106.525 41,437 -429 0.03% 4,414,063
2009-01-09 2009-01-07 106.720 41,866 -1,126 0.03% 4,467,945
2009-01-08 2009-01-06 107.502 42,992 -512 0.03% 4,621,725
2009-01-06 2009-01-02 97.143 43,504 +1,024 0.03% 4,226,096
2009-01-05 2008-12-31 96.752 42,480 -2,252 0.03% 4,110,015
2009-01-02 2008-12-29 96.361 44,732 +819 0.03% 4,310,414
2008-12-30 2008-12-24 94.602 43,913 +655 0.03% 4,154,246
2008-12-29 2008-12-22 107.502 43,258 -1,330 0.03% 4,650,320
2008-12-23 2008-12-19 103.788 44,588 -1,228 0.03% 4,627,711
2008-12-19 2008-12-17 104.570 45,816 +511 0.04% 4,790,984
2008-12-17 2008-12-15 103.593 45,305 +1,228 0.03% 4,693,272
2008-12-16 2008-12-12 98.706 44,077 -190 0.03% 4,350,680
2008-12-15 2008-12-11 99.879 44,267 -306 0.04% 4,421,348
2008-12-12 2008-12-10 91.279 44,573 +2,148 0.04% 4,068,577
2008-12-11 2008-12-09 91.865 42,425 +2,149 0.03% 3,897,386
2008-12-09 2008-12-05 87.565 40,276 -512 0.03% 3,526,778
2008-12-08 2008-12-04 87.956 40,788 -511 0.03% 3,587,556
2008-12-05 2008-12-03 87.167 41,299 +1,330 0.03% 3,599,902
2008-12-04 2008-12-02 81.941 39,969 -1,885 0.03% 3,275,081
2008-12-02 2008-11-28 83.807 41,854 +4,178 0.03% 3,507,661
2008-12-01 2008-11-27 89.967 37,676 +536 0.03% 3,389,582
2008-11-28 2008-11-26 93.513 37,140 -3,750 0.03% 3,473,073
2008-11-27 2008-11-25 95.193 40,890 +321 0.03% 3,892,437
2008-11-25 2008-11-21 90.900 40,569 +536 0.03% 3,687,717
2008-11-24 2008-11-20 88.847 40,033 -3,536 0.03% 3,556,799
2008-11-19 2008-11-17 99.859 43,569 +1,326 0.03% 4,350,765
2008-11-18 2008-11-14 96.126 42,243 +1,286 0.03% 4,060,656
2008-11-17 2008-11-13 98.366 40,957 +536 0.03% 4,028,775
2008-11-13 2008-11-11 111.432 40,421 -3,751 0.03% 4,504,179
2008-11-11 2008-11-07 99.859 44,172 +536 0.03% 4,410,980
2008-11-07 2008-11-05 112.925 43,636 -536 0.03% 4,927,590
2008-11-05 2008-11-03 119.458 44,172 -1,178 0.03% 5,276,687
2008-11-04 2008-10-31 98.739 45,350 -107 0.03% 4,477,826
2008-11-03 2008-10-30 92.953 45,457 -322 0.03% 4,225,366
2008-10-30 2008-10-28 75.034 45,779 -1,071 0.04% 3,434,999
2008-10-29 2008-10-27 65.328 46,850 +750 0.04% 3,060,638
2008-10-28 2008-10-24 74.661 46,100 -2,679 0.04% 3,441,876
2008-10-27 2008-10-23 75.781 48,779 -4,286 0.04% 3,696,521
2008-10-24 2008-10-22 67.755 53,065 -5,465 0.04% 3,595,415
2008-10-23 2008-10-21 57.116 58,530 +4,179 0.04% 3,342,983
2008-10-22 2008-10-20 71.115 54,351 +4,822 0.04% 3,865,154
2008-10-20 2008-10-16 82.687 49,529 +428 0.04% 4,095,412
2008-10-17 2008-10-15 83.994 49,101 +536 0.04% 4,124,175
2008-10-16 2008-10-14 87.913 48,565 -2,464 0.04% 4,269,515
2008-10-15 2008-10-13 84.367 51,029 +535 0.04% 4,305,165
2008-10-14 2008-10-10 83.994 50,494 +6,322 0.04% 4,241,179
2008-10-13 2008-10-09 105.459 44,172 -857 0.03% 4,658,325
2008-10-10 2008-10-08 113.112 45,029 +857 0.03% 5,093,299
2008-10-09 2008-10-06 127.484 44,172 +2,465 0.03% 5,631,214
2008-10-08 2008-10-03 119.084 41,707 +214 0.03% 4,966,654
2008-10-03 2008-09-30 120.951 41,493 -3,429 0.03% 5,018,618
2008-09-29 2008-09-25 106.392 44,922 +3,215 0.03% 4,779,343
2008-09-26 2008-09-24 104.899 41,707 -643 0.03% 4,375,015
2008-09-25 2008-09-23 103.219 42,350 +964 0.03% 4,371,322
2008-09-24 2008-09-22 112.738 41,386 +429 0.03% 4,665,784
2008-09-23 2008-09-19 117.778 40,957 +1,393 0.03% 4,823,827
2008-09-22 2008-09-18 112.365 39,564 +964 0.03% 4,445,606
2008-09-18 2008-09-16 126.924 38,600 +1,607 0.03% 4,899,260
2008-09-16 2008-09-11 134.390 36,993 +5,572 0.03% 4,971,487
2008-09-12 2008-09-10 130.284 31,421 +1,822 0.02% 4,093,640
2008-09-11 2008-09-09 157.348 29,599 +214 0.02% 4,657,350
2008-09-10 2008-09-08 158.655 29,385 -428 0.02% 4,662,071
2008-09-09 2008-09-05 157.722 29,813 +214 0.02% 4,702,152
2008-09-05 2008-09-03 156.788 29,599 +107 0.02% 4,640,776
2008-09-03 2008-09-01 159.961 29,492 -429 0.02% 4,717,580
2008-09-01 2008-08-28 154.175 29,921 +215 0.02% 4,613,074
2008-08-27 2008-08-25 152.682 29,706 -536 0.02% 4,535,569
2008-08-26 2008-08-21 145.589 30,242 -536 0.02% 4,402,906
2008-08-25 2008-08-20 150.629 30,778 +1,500 0.02% 4,636,051
2008-08-21 2008-08-19 143.536 29,278 +5,894 0.02% 4,202,445
2008-08-20 2008-08-18 145.402 23,384 +214 0.02% 3,400,091
2008-08-19 2008-08-15 149.322 23,170 +107 0.02% 3,459,794
2008-08-18 2008-08-14 155.668 23,063 +964 0.02% 3,590,179
2008-08-15 2008-08-13 160.521 22,099 +215 0.02% 3,547,361
2008-08-14 2008-08-12 169.667 21,884 +1,393 0.02% 3,712,999
2008-08-13 2008-08-11 173.587 20,491 +214 0.02% 3,556,971
2008-08-12 2008-08-08 174.147 20,277 -536 0.02% 3,531,178
2008-08-11 2008-08-07 177.693 20,813 +107 0.02% 3,698,332
2008-08-08 2008-08-05 167.987 20,706 -214 0.02% 3,478,348
2008-08-01 2008-07-30 165.934 20,920 -750 0.02% 3,471,344
2008-07-30 2008-07-28 160.895 21,670 +750 0.02% 3,486,587
2008-07-29 2008-07-25 159.401 20,920 -428 0.02% 3,334,677
2008-07-25 2008-07-23 166.308 21,348 +428 0.02% 3,550,334
2008-07-24 2008-07-22 160.895 20,920 +643 0.02% 3,365,916
2008-07-23 2008-07-21 156.975 20,277 +214 0.02% 3,182,980
2008-07-22 2008-07-18 160.335 20,063 -214 0.02% 3,216,794
2008-07-21 2008-07-17 161.081 20,277 +429 0.02% 3,266,245
2008-07-16 2008-07-14 157.722 19,848 +1,071 0.02% 3,130,457
2008-07-15 2008-07-11 163.508 18,777 -107 0.01% 3,070,185
2008-07-14 2008-07-10 171.720 18,884 -67 0.01% 3,242,770
2008-07-11 2008-07-09 173.587 18,951 -857 0.01% 3,289,647
2008-07-10 2008-07-08 170.041 19,808 -322 0.02% 3,368,164
2008-07-09 2008-07-07 168.174 20,130 +536 0.02% 3,385,344
2008-07-03 2008-06-30 183.666 19,594 -2,679 0.02% 3,598,757
2008-06-30 2008-06-26 179.187 22,273 -2,678 0.02% 3,991,023
2008-06-24 2008-06-20 184.040 24,951 -1,072 0.02% 4,591,971
2008-06-12 2008-06-10 182.920 26,023 +2,679 0.02% 4,760,118
2008-06-05 2008-06-03 204.198 23,344 -2,679 0.02% 4,766,799
2008-06-04 2008-06-02 205.318 26,023 -536 0.02% 5,342,989
2008-06-02 2008-05-29 202.705 26,559 +107 0.02% 5,383,638
2008-05-30 2008-05-28 203.078 26,452 -1,607 0.02% 5,371,823
2008-05-29 2008-05-27 199.718 28,059 +2,250 0.02% 5,603,898
2008-05-28 2008-05-26 191.132 25,809 -535 0.02% 4,932,935
2008-05-27 2008-05-23 193.372 26,344 -17,573 0.02% 5,094,197
2008-05-26 2008-05-22 189.639 43,917 -643 0.03% 8,328,382
2008-05-23 2008-05-21 175.827 44,560 +1,714 0.03% 7,834,844
2008-05-22 2008-05-20 178.440 42,846 +7,715 0.03% 7,645,439
2008-05-20 2008-05-16 194.119 35,131 +536 0.03% 6,819,588
2008-05-19 2008-05-15 198.225 34,595 +5,358 0.03% 6,857,600
2008-05-16 2008-05-14 200.838 29,237 +535 0.02% 5,871,909
2008-05-15 2008-05-13 199.345 28,702 +6,965 0.02% 5,721,603
2008-05-13 2008-05-08 203.451 21,737 +536 0.02% 4,422,424
2008-05-09 2008-05-07 206.438 21,201 -1,607 0.02% 4,376,690
2008-05-08 2008-05-06 201.212 22,808 -2,143 0.02% 4,589,234
2008-05-07 2008-05-05 210.544 24,951 +1,071 0.02% 5,253,289
2008-05-06 2008-05-02 222.117 23,880 -107 0.02% 5,304,147
2008-05-05 2008-04-30 209.051 23,987 +107 0.02% 5,014,507
2008-05-02 2008-04-29 213.157 23,880 +107 0.02% 5,090,198
2008-04-30 2008-04-28 209.051 23,773 +107 0.02% 4,969,770
2008-04-28 2008-04-24 195.985 23,666 -1,071 0.02% 4,638,189
2008-04-25 2008-04-23 187.399 24,737 +1,071 0.02% 4,635,697
2008-04-18 2008-04-16 173.960 23,666 +2,143 0.02% 4,116,945
2008-04-15 2008-04-11 171.720 21,523 -5,357 0.02% 3,695,940
2008-04-10 2008-04-08 166.868 26,880 +214 0.02% 4,485,399
2008-04-08 2008-04-03 162.015 26,666 +5,572 0.02% 4,320,280
2008-04-07 2008-04-02 171.534 21,094 -3,750 0.02% 3,618,335
2008-04-03 2008-04-01 166.868 24,844 -5,894 0.02% 4,145,656
2008-04-02 2008-03-31 165.001 30,738 -4,788 0.02% 5,071,800
2008-04-01 2008-03-28 163.508 35,526 -48 0.03% 5,808,777
2008-03-31 2008-03-27 155.668 35,574 -1,179 0.03% 5,537,746
2008-03-28 2008-03-26 149.322 36,753 -107 0.03% 5,488,037
2008-03-27 2008-03-25 146.709 36,860 +643 0.03% 5,407,694
2008-03-19 2008-03-17 146.522 36,217 +536 0.03% 5,306,601
2008-03-17 2008-03-13 165.748 35,681 -14,144 0.03% 5,914,040
2008-03-14 2008-03-12 162.948 49,825 -7,608 0.04% 8,118,874
2008-03-12 2008-03-10 160.335 57,433 -47 0.04% 9,208,501
2008-03-11 2008-03-07 157.535 57,480 -4,286 0.04% 9,055,105
2008-03-05 2008-03-03 167.054 61,766 -2,143 0.05% 10,318,268
2008-03-04 2008-02-29 165.561 63,909 -964 0.05% 10,580,834
2008-03-03 2008-02-28 162.388 64,873 +1,393 0.05% 10,534,587
2008-02-27 2008-02-25 174.147 63,480 -107 0.05% 11,054,849
2008-02-26 2008-02-22 177.320 63,587 +643 0.05% 11,275,251
2008-02-25 2008-02-21 177.320 62,944 +214 0.05% 11,161,234
2008-02-22 2008-02-20 169.481 62,730 -1,393 0.05% 10,631,521
2008-02-21 2008-02-19 167.987 64,123 -107 0.05% 10,771,858
2008-02-20 2008-02-18 163.321 64,230 -215 0.05% 10,490,115
2008-02-19 2008-02-15 158.841 64,445 -107 0.05% 10,236,537
2008-02-18 2008-02-14 161.828 64,552 -214 0.05% 10,446,314
2008-02-12 2008-02-06 150.629 64,766 -321 0.05% 9,755,620
2008-02-05 2008-02-01 150.069 65,087 -1,929 0.05% 9,767,526
2008-02-04 2008-01-31 147.456 67,016 -322 0.05% 9,881,887
2008-02-01 2008-01-30 150.255 67,338 -1,821 0.05% 10,117,900
2008-01-31 2008-01-29 149.322 69,159 +643 0.05% 10,326,971
2008-01-30 2008-01-28 152.869 68,516 -536 0.05% 10,473,942
2008-01-29 2008-01-25 144.283 69,052 +3,965 0.05% 9,962,998
2008-01-28 2008-01-24 147.456 65,087 +321 0.05% 9,597,445
2008-01-24 2008-01-22 138.683 64,766 -8,137 0.05% 8,981,940
2008-01-22 2008-01-18 160.708 72,903 +215 0.06% 11,716,093
2008-01-21 2008-01-17 153.055 72,688 -1,286 0.06% 11,125,277
2008-01-18 2008-01-16 168.174 73,974 -643 0.06% 12,440,509
2008-01-15 2008-01-11 153.055 74,617 -1,072 0.06% 11,420,521
2008-01-14 2008-01-10 150.069 75,689 +2,679 0.06% 11,358,555
2008-01-11 2008-01-09 151.749 73,010 +2,143 0.06% 11,079,168
2008-01-10 2008-01-08 152.122 70,867 +3,965 0.05% 10,780,426
2008-01-09 2008-01-07 146.336 66,902 +1,714 0.05% 9,790,152
2008-01-08 2008-01-04 134.203 65,188 -429 0.05% 8,748,444
2008-01-07 2008-01-03 131.590 65,617 +1,072 0.05% 8,634,551
2008-01-04 2008-01-02 135.697 64,545 +1,393 0.05% 8,758,531
2008-01-02 2007-12-27 129.724 63,152 +321 0.05% 8,192,306
2007-12-28 2007-12-24 128.790 62,831 +322 0.05% 8,092,027
2007-12-20 2007-12-18 125.991 62,509 +107 0.05% 7,875,545
2007-12-14 2007-12-12 130.470 62,402 -1,179 0.05% 8,141,604
2007-12-13 2007-12-11 126.924 63,581 +536 0.05% 8,069,944
2007-12-12 2007-12-10 128.604 63,045 +322 0.05% 8,107,821
2007-12-11 2007-12-07 134.390 62,723 -5,358 0.05% 8,429,340
2007-12-10 2007-12-06 139.430 68,081 +1,005 0.05% 9,492,504
2007-12-04 2007-11-30 136.630 67,076 -13,501 0.05% 9,164,579
2007-11-28 2007-11-26 124.311 80,577 +214 0.06% 10,016,583
2007-11-22 2007-11-20 133.356 80,363 -1,635 0.06% 10,716,902
2007-11-12 2007-11-08 130.795 81,998 -5,467 0.06% 10,724,941
2007-11-09 2007-11-07 135.368 87,465 -219 0.07% 11,839,998
2007-11-08 2007-11-06 127.685 87,684 +5,467 0.07% 11,195,961
2007-11-06 2007-11-02 126.771 82,217 +219 0.06% 10,422,705
2007-11-02 2007-10-31 128.234 81,998 +109 0.06% 10,514,942
2007-10-31 2007-10-29 132.442 81,889 +4,264 0.06% 10,845,504
2007-10-29 2007-10-25 130.795 77,625 +218 0.06% 10,152,973
2007-10-26 2007-10-24 119.819 77,407 +2,843 0.06% 9,274,855
2007-10-24 2007-10-22 126.954 74,564 +61,772 0.06% 9,466,169
2007-10-23 2007-10-18 129.149 12,792 -2,624 0.01% 1,652,071
2007-10-22 2007-10-17 138.112 15,416 +1,312 0.01% 2,129,140
2007-10-18 2007-10-16 140.125 14,104 -109 0.01% 1,976,317
2007-10-17 2007-10-15 136.466 14,213 +109 0.01% 1,939,591
2007-10-16 2007-10-12 134.454 14,104 -6,341 0.01% 1,896,336
2007-10-12 2007-10-10 131.710 20,445 -2,733 0.02% 2,692,807
2007-10-10 2007-10-08 120.368 23,178 -2,843 0.02% 2,789,892
2007-10-05 2007-10-03 122.929 26,021 +3,499 0.02% 3,198,739
2007-10-04 2007-10-02 120.917 22,522 +5,576 0.02% 2,723,291
2007-10-03 2007-09-28 115.612 16,946 +109 0.01% 1,959,160
2007-10-02 2007-09-27 115.612 16,837 +2,733 0.01% 1,946,558
2007-09-28 2007-09-25 110.673 14,104 +766 0.01% 1,560,929
2007-09-12 2007-09-10 107.929 13,338 +546 0.01% 1,439,555
2007-09-06 2007-09-04 109.758 12,792 -328 0.01% 1,404,026
2007-08-24 2007-08-22 99.514 13,120 +984 0.01% 1,305,625
2007-08-03 2007-08-01 104.270 12,136 +110 0.01% 1,265,424
2007-07-30 2007-07-26 114.697 12,026 +218 0.01% 1,379,350
2007-07-25 2007-07-23 110.673 11,808 +328 0.01% 1,306,825
2007-07-23 2007-07-19 105.185 11,480 +766 0.01% 1,207,523
2007-07-17 2007-07-13 115.246 10,714 -547 0.01% 1,234,746
2007-07-11 2007-07-09 116.710 11,261 -9,840 0.01% 1,314,266
2007-07-09 2007-07-05 109.575 21,101 +656 0.02% 2,312,147
2007-07-06 2007-07-04 105.368 20,445 +2,624 0.02% 2,154,246
2007-07-03 2007-06-28 101.160 17,821 +1,421 0.01% 1,802,780
2007-06-29 2007-06-27 95.855 16,400 +984 0.01% 1,572,030
2007-06-28 2007-06-26 113.417 15,416 +110 0.01% 1,748,433
2007-06-26 2007-06-22 128.051 15,306 0.01% 1,959,952

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top