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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.110 17,198,500 +0 7.37% 19,090,335
2025-10-13 2025-10-09 1.210 17,198,500 +0 7.37% 20,810,185
2025-10-10 2025-10-08 1.320 17,198,500 +0 7.37% 22,702,020
2025-10-09 2025-10-06 1.060 17,198,500 +0 7.37% 18,230,410
2025-10-08 2025-10-03 0.670 17,198,500 +0 7.37% 11,522,995
2025-10-06 2025-10-02 0.610 17,198,500 +0 7.37% 10,491,085
2025-10-03 2025-09-30 0.610 17,198,500 +0 7.37% 10,491,085
2025-10-02 2025-09-29 0.610 17,198,500 +0 7.37% 10,491,085
2025-09-30 2025-09-26 0.700 17,198,500 +0 7.37% 12,038,950
2025-09-29 2025-09-25 0.700 17,198,500 +0 7.37% 12,038,950
2025-09-26 2025-09-24 0.700 17,198,500 +0 7.37% 12,038,950
2025-09-25 2025-09-23 0.650 17,198,500 +0 7.37% 11,179,025
2025-09-24 2025-09-22 0.600 17,198,500 +0 7.37% 10,319,100
2025-09-23 2025-09-19 0.520 17,198,500 +0 7.37% 8,943,220
2025-09-22 2025-09-18 0.510 17,198,500 +0 7.37% 8,771,235
2025-09-19 2025-09-17 0.480 17,198,500 +0 7.37% 8,255,280
2025-09-18 2025-09-16 0.480 17,198,500 +0 7.37% 8,255,280
2025-09-17 2025-09-15 0.485 17,198,500 +0 7.37% 8,341,272
2025-09-16 2025-09-12 0.485 17,198,500 +0 7.37% 8,341,272
2025-09-15 2025-09-11 0.485 17,198,500 +0 7.37% 8,341,272
2025-09-12 2025-09-10 0.485 17,198,500 +0 7.37% 8,341,272
2025-09-11 2025-09-09 0.495 17,198,500 +0 7.37% 8,513,258
2025-09-10 2025-09-08 0.540 17,198,500 +0 7.37% 9,287,190
2025-09-09 2025-09-05 0.550 17,198,500 +0 7.37% 9,459,175
2025-09-08 2025-09-04 0.550 17,198,500 +0 7.37% 9,459,175
2025-09-05 2025-09-03 0.560 17,198,500 +0 7.37% 9,631,160
2025-09-04 2025-09-02 0.560 17,198,500 +0 7.37% 9,631,160
2025-09-03 2025-09-01 0.560 17,198,500 +0 7.37% 9,631,160
2025-09-02 2025-08-29 0.580 17,198,500 +0 7.37% 9,975,130
2025-09-01 2025-08-28 0.425 17,198,500 +0 7.37% 7,309,362
2025-08-29 2025-08-27 0.465 17,198,500 +0 7.37% 7,997,302
2025-08-28 2025-08-26 0.500 17,198,500 +0 7.37% 8,599,250
2025-08-27 2025-08-25 0.550 17,198,500 +0 7.37% 9,459,175
2025-08-26 2025-08-22 0.550 17,198,500 +0 7.37% 9,459,175
2025-08-25 2025-08-21 0.550 17,198,500 +0 7.37% 9,459,175
2025-08-22 2025-08-20 0.550 17,198,500 +0 7.37% 9,459,175
2025-08-21 2025-08-19 0.550 17,198,500 +0 7.37% 9,459,175
2025-08-20 2025-08-18 0.550 17,198,500 +0 7.37% 9,459,175
2025-08-19 2025-08-15 0.560 17,198,500 +0 7.37% 9,631,160
2025-08-18 2025-08-14 0.560 17,198,500 +0 7.37% 9,631,160
2025-08-15 2025-08-13 0.580 17,198,500 +0 7.37% 9,975,130
2025-08-14 2025-08-12 0.580 17,198,500 +0 7.37% 9,975,130
2025-08-13 2025-08-11 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-12 2025-08-08 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-11 2025-08-07 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-08 2025-08-06 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-07 2025-08-05 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-06 2025-08-04 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-05 2025-08-01 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-04 2025-07-31 0.610 17,198,500 +0 7.37% 10,491,085
2025-08-01 2025-07-30 0.610 17,198,500 +0 7.37% 10,491,085
2025-07-31 2025-07-29 0.610 17,198,500 +0 7.37% 10,491,085
2025-07-30 2025-07-28 0.610 17,198,500 +0 7.37% 10,491,085
2025-07-29 2025-07-25 0.700 17,198,500 +0 7.37% 12,038,950
2025-07-28 2025-07-24 0.710 17,198,500 +0 7.37% 12,210,935
2025-07-25 2025-07-23 0.710 17,198,500 +0 7.37% 12,210,935
2025-07-24 2025-07-22 0.710 17,198,500 +0 7.37% 12,210,935
2025-07-23 2025-07-21 0.760 17,198,500 +0 7.37% 13,070,860
2025-07-22 2025-07-18 0.700 17,198,500 +0 7.37% 12,038,950
2025-07-21 2025-07-17 0.610 17,198,500 +0 7.37% 10,491,085
2025-07-18 2025-07-16 0.600 17,198,500 +0 7.37% 10,319,100
2025-07-17 2025-07-15 0.670 17,198,500 +0 7.37% 11,522,995
2025-07-16 2025-07-14 0.610 17,198,500 +0 7.37% 10,491,085
2025-07-15 2025-07-11 0.640 17,198,500 +0 7.37% 11,007,040
2025-07-14 2025-07-10 0.620 17,198,500 +0 7.37% 10,663,070
2025-07-11 2025-07-09 0.550 17,198,500 +0 7.37% 9,459,175
2025-07-10 2025-07-08 0.580 17,198,500 +0 7.37% 9,975,130
2025-07-09 2025-07-07 0.590 17,198,500 +0 7.37% 10,147,115
2025-07-08 2025-07-04 0.670 17,198,500 +0 7.37% 11,522,995
2025-07-07 2025-07-03 0.780 17,198,500 +0 7.37% 13,414,830
2025-07-04 2025-07-02 0.670 17,198,500 +0 7.37% 11,522,995
2025-07-03 2025-06-30 0.660 17,198,500 +0 7.37% 11,351,010
2025-07-02 2025-06-27 0.750 17,198,500 +0 7.37% 12,898,875
2025-06-30 2025-06-26 0.700 17,198,500 +0 7.37% 12,038,950
2025-06-27 2025-06-25 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-26 2025-06-24 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-25 2025-06-23 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-24 2025-06-20 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-23 2025-06-19 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-20 2025-06-18 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-19 2025-06-17 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-18 2025-06-16 0.710 17,198,500 +0 7.37% 12,210,935
2025-06-17 2025-06-13 0.730 17,198,500 +0 7.37% 12,554,905
2025-06-16 2025-06-12 0.730 17,198,500 +0 7.37% 12,554,905
2025-06-13 2025-06-11 0.780 17,198,500 +0 7.37% 13,414,830
2025-06-12 2025-06-10 0.770 17,198,500 +0 7.37% 13,242,845
2025-06-11 2025-06-09 0.840 17,198,500 +0 7.37% 14,446,740
2025-06-10 2025-06-06 0.990 17,198,500 +0 7.37% 17,026,515
2025-06-09 2025-06-05 0.800 17,198,500 +0 7.37% 13,758,800
2025-06-06 2025-06-04 0.790 17,198,500 +0 7.37% 13,586,815
2025-06-05 2025-06-03 0.790 17,198,500 +0 7.37% 13,586,815
2025-06-04 2025-06-02 0.790 17,198,500 +0 7.37% 13,586,815
2025-06-03 2025-05-30 0.810 17,198,500 +0 7.37% 13,930,785
2025-06-02 2025-05-29 0.780 17,198,500 +0 7.37% 13,414,830
2025-05-30 2025-05-28 0.860 17,198,500 +0 7.37% 14,790,710
2025-05-29 2025-05-27 0.790 17,198,500 +0 7.37% 13,586,815
2025-05-28 2025-05-26 0.720 17,198,500 +0 7.37% 12,382,920
2025-05-27 2025-05-23 0.710 17,198,500 +0 7.37% 12,210,935
2025-05-26 2025-05-22 0.710 17,198,500 +0 7.37% 12,210,935
2025-05-23 2025-05-21 0.710 17,198,500 +0 7.37% 12,210,935
2025-05-22 2025-05-20 0.600 17,198,500 +0 7.37% 10,319,100
2025-05-21 2025-05-19 0.650 17,198,500 +0 7.37% 11,179,025
2025-05-20 2025-05-16 0.730 17,198,500 +0 7.37% 12,554,905
2025-05-19 2025-05-15 0.800 17,198,500 +0 7.37% 13,758,800
2025-05-16 2025-05-14 0.790 17,198,500 +0 7.37% 13,586,815
2025-05-15 2025-05-13 0.720 17,198,500 +0 7.37% 12,382,920
2025-05-14 2025-05-12 0.680 17,198,500 +0 7.37% 11,694,980
2025-05-13 2025-05-09 0.650 17,198,500 +0 7.37% 11,179,025
2025-05-12 2025-05-08 0.730 17,198,500 +0 7.37% 12,554,905
2025-05-09 2025-05-07 0.720 17,198,500 -2,867,500 7.37% 12,382,920
2024-12-16 2024-12-12 0.500 20,066,000 -12,750 8.60% 10,033,000
2024-02-21 2024-02-19 0.770 20,078,750 -3,000 8.60% 15,460,638
2024-02-20 2024-02-16 0.770 20,081,750 +3,000 8.60% 15,462,948
2024-02-01 2024-01-30 0.990 20,078,750 +47,500 8.60% 19,877,962
2024-01-24 2024-01-22 1.030 20,031,250 +377,000 8.77% 20,632,188
2023-12-27 2023-12-21 0.825 19,654,250 -3,930,850 8.60% 16,214,756
2022-06-17 2022-06-15 2.500 23,585,100 -288,000 8.60% 58,962,750
2022-04-27 2022-04-25 2.458 23,873,100 -7,470,000 8.71% 58,688,038
2022-01-19 2022-01-17 3.417 31,343,100 -3,000 11.43% 107,088,925
2021-11-10 2021-11-08 6.833 31,346,100 -4,800 11.44% 214,198,350
2021-11-09 2021-11-05 6.667 31,350,900 -9,600 11.44% 209,006,000
2021-09-29 2021-09-27 4.833 31,360,500 +3,000 11.44% 151,575,750
2021-07-15 2021-07-13 5.917 31,357,500 +1,944,000 11.44% 185,531,875
2021-05-31 2021-05-27 7.500 29,413,500 -600 10.73% 220,601,250
2021-05-28 2021-05-26 7.917 29,414,100 -1,200 10.73% 232,861,625
2021-05-27 2021-05-25 6.917 29,415,300 -15,000 10.73% 203,455,825
2021-05-26 2021-05-24 7.750 29,430,300 -24,000 10.74% 228,084,825
2021-05-25 2021-05-21 8.417 29,454,300 -26,400 10.75% 247,907,025
2021-05-24 2021-05-20 8.500 29,480,700 -26,400 10.76% 250,585,950
2021-05-21 2021-05-18 9.000 29,507,100 -42,000 10.76% 265,563,900
2021-05-20 2021-05-17 9.083 29,549,100 -32,400 10.78% 268,404,325
2021-05-18 2021-05-14 9.167 29,581,500 -35,400 10.79% 271,163,750
2021-05-17 2021-05-13 9.250 29,616,900 -75,600 10.80% 273,956,325
2021-05-14 2021-05-12 9.583 29,692,500 -14,400 10.83% 284,553,125
2021-05-13 2021-05-11 9.250 29,706,900 -9,600 10.84% 274,788,825
2021-05-12 2021-05-10 9.250 29,716,500 -14,400 10.84% 274,877,625
2021-05-11 2021-05-07 9.750 29,730,900 -6,600 10.85% 289,876,275
2021-05-10 2021-05-06 10.667 29,737,500 -9,600 10.85% 317,200,000
2021-05-07 2021-05-05 11.833 29,747,100 -2,400 10.85% 352,007,350
2021-05-06 2021-05-04 11.750 29,749,500 -2,400 10.85% 349,556,625
2021-05-05 2021-05-03 10.917 29,751,900 -15,600 10.85% 324,791,575
2021-05-04 2021-04-30 10.333 29,767,500 -3,600 10.86% 307,597,500
2021-04-16 2021-04-14 10.000 29,771,100 +21,600 11.42% 297,711,000
2021-04-15 2021-04-13 11.000 29,749,500 +6,000 11.42% 327,244,500
2021-04-07 2021-03-31 10.667 29,743,500 -1,200 11.41% 317,264,000
2021-03-31 2021-03-29 10.167 29,744,700 +6,000 11.41% 302,404,450
2021-03-25 2021-03-23 9.417 29,738,700 +13,800 11.41% 280,039,425
2021-03-22 2021-03-18 9.500 29,724,900 +24,000 11.41% 282,386,550
2021-03-18 2021-03-16 9.417 29,700,900 +36,000 11.40% 279,683,475
2021-03-17 2021-03-15 9.500 29,664,900 +36,000 11.38% 281,816,550
2021-03-16 2021-03-12 9.417 29,628,900 +48,000 11.37% 279,005,475
2021-03-15 2021-03-11 9.167 29,580,900 +4,200 11.35% 271,158,250
2021-03-12 2021-03-10 9.417 29,576,700 +35,400 11.35% 278,513,925
2021-03-10 2021-03-08 6.167 29,541,300 +25,200 11.34% 182,171,350
2021-03-09 2021-03-05 7.583 29,516,100 +10,200 11.33% 223,830,425
2021-03-08 2021-03-04 7.750 29,505,900 +19,800 11.32% 228,670,725
2021-03-05 2021-03-03 8.250 29,486,100 +8,400 11.31% 243,260,325
2021-03-04 2021-03-02 7.750 29,477,700 +24,000 11.31% 228,452,175
2021-03-03 2021-03-01 8.333 29,453,700 +36,000 11.30% 245,447,500
2021-03-02 2021-02-26 8.333 29,417,700 +31,800 11.29% 245,147,500
2021-02-26 2021-02-24 7.667 29,385,900 -3,000 11.28% 225,291,900
2021-02-25 2021-02-23 6.667 29,388,900 -7,200 11.28% 195,926,000
2021-02-24 2021-02-22 9.667 29,396,100 -61,800 11.28% 284,162,300
2021-02-22 2021-02-18 3.333 29,457,900 -94,200 11.30% 98,193,000
2021-02-19 2021-02-17 2.542 29,552,100 -276,600 11.34% 75,111,588
2021-02-18 2021-02-16 2.417 29,828,700 -5,400 11.45% 72,086,025
2021-02-17 2021-02-11 2.500 29,834,100 +69,000 11.45% 74,585,250
2021-02-16 2021-02-09 1.833 29,765,100 +5,400 11.42% 54,569,350
2021-01-28 2021-01-26 1.550 29,759,700 -3,600 11.42% 46,127,535
2020-12-30 2020-12-28 1.883 29,763,300 +56,400 11.42% 56,054,215
2020-12-11 2020-12-09 1.667 29,706,900 +139,800 11.40% 49,511,500
2020-10-06 2020-09-30 1.925 29,567,100 +10,200 11.35% 56,916,668
2020-09-22 2020-09-18 2.167 29,556,900 +339,000 11.34% 64,039,950
2020-09-01 2020-08-28 2.750 29,217,900 +10,200 11.21% 80,349,225
2020-08-27 2020-08-25 2.917 29,207,700 +12,000 11.21% 85,189,125
2020-08-25 2020-08-21 2.833 29,195,700 +4,800 11.20% 82,721,150
2020-07-13 2020-07-09 2.417 29,190,900 +288,000 11.20% 70,544,675
2020-07-03 2020-06-30 1.525 28,902,900 +20,400 11.09% 44,076,923
2020-06-29 2020-06-24 1.500 28,882,500 -600 11.08% 43,323,750
2020-06-03 2020-06-01 1.625 28,883,100 +1,800 11.08% 46,935,038
2020-05-22 2020-05-20 1.650 28,881,300 +25,200 11.08% 47,654,145
2020-05-08 2020-05-06 1.525 28,856,100 +60,000 11.07% 44,005,553
2020-05-07 2020-05-05 1.542 28,796,100 +62,400 11.05% 44,393,988
2020-05-06 2020-05-04 1.542 28,733,700 +80,400 11.03% 44,297,788
2020-05-05 2020-04-29 1.575 28,653,300 +12,000 10.99% 45,128,948
2020-05-04 2020-04-28 1.592 28,641,300 +63,000 10.99% 45,587,402
2020-04-29 2020-04-27 1.575 28,578,300 +18,000 10.97% 45,010,823
2020-04-27 2020-04-23 1.558 28,560,300 +120,000 10.96% 44,506,468
2020-04-07 2020-04-03 1.917 28,440,300 +60,000 10.91% 54,510,575
2020-03-23 2020-03-19 2.000 28,380,300 -9,000 10.89% 56,760,600
2019-10-28 2019-10-24 2.417 28,389,300 -38,400 10.89% 68,607,475
2019-09-23 2019-09-19 3.083 28,427,700 -5,400 10.91% 87,652,075
2019-09-11 2019-09-09 2.458 28,433,100 -6,000 10.91% 69,898,038
2019-09-09 2019-09-05 2.667 28,439,100 -2,400 10.91% 75,837,600
2019-08-13 2019-08-09 2.417 28,441,500 -84,000 10.91% 68,733,625
2019-07-02 2019-06-27 2.917 28,525,500 +231,000 10.95% 83,199,375
2019-05-30 2019-05-28 2.958 28,294,500 +144,000 16.95% 83,704,562
2019-05-28 2019-05-24 2.958 28,150,500 +120,000 16.86% 83,278,562
2019-05-27 2019-05-23 3.208 28,030,500 -84,000 16.79% 89,931,188
2019-05-24 2019-05-22 3.042 28,114,500 +127,200 16.84% 85,514,938
2019-05-22 2019-05-20 2.875 27,987,300 +84,000 16.76% 80,463,488
2019-05-21 2019-05-17 2.917 27,903,300 +840,000 16.71% 81,384,625
2019-05-17 2019-05-15 2.917 27,063,300 +480,000 16.21% 78,934,625
2019-04-18 2019-04-16 5.250 26,583,300 -4,200 15.92% 139,562,325
2019-04-03 2019-04-01 2.708 26,587,500 -7,200 15.92% 72,007,812
2019-03-20 2019-03-18 2.792 26,594,700 +480,000 15.93% 74,243,538
2018-10-26 2018-10-24 3.583 26,114,700 +136,800 15.64% 93,577,675
2018-08-31 2018-08-29 5.333 25,977,900 -3,600 15.56% 138,548,800
2018-08-27 2018-08-23 5.500 25,981,500 -4,800 15.56% 142,898,250
2018-08-06 2018-08-02 5.000 25,986,300 +2,400 15.56% 129,931,500
2018-08-02 2018-07-31 5.583 25,983,900 +1,200 15.56% 145,076,775
2018-07-27 2018-07-25 5.917 25,982,700 -6,300 15.56% 153,730,975
2018-05-02 2018-04-27 8.083 25,989,000 +90,000 15.57% 210,077,750
2018-04-30 2018-04-26 6.833 25,899,000 +180,000 15.51% 176,976,500
2018-04-26 2018-04-24 6.250 25,719,000 +12,000 15.40% 160,743,750
2018-04-18 2018-04-16 6.417 25,707,000 -4,200 15.40% 164,953,250
2018-04-16 2018-04-12 6.500 25,711,200 -12,000 15.40% 167,122,800
2018-03-28 2018-03-26 6.333 25,723,200 +7,800 15.41% 162,913,600
2018-03-27 2018-03-23 6.583 25,715,400 +4,200 15.40% 169,293,050
2018-03-23 2018-03-21 6.083 25,711,200 +48,000 15.40% 156,409,800
2018-03-22 2018-03-20 6.000 25,663,200 +24,000 15.37% 153,979,200
2018-03-21 2018-03-19 6.000 25,639,200 +36,000 15.36% 153,835,200
2018-03-20 2018-03-16 6.083 25,603,200 +12,000 15.33% 155,752,800
2018-02-28 2018-02-26 6.250 25,591,200 +90,600 15.33% 159,945,000
2018-01-19 2018-01-17 7.500 25,500,600 -36,000 15.27% 191,254,500
2018-01-03 2017-12-29 8.167 25,536,600 -129,600 15.29% 208,548,900
2017-12-13 2017-12-11 9.000 25,666,200 +132,000 15.37% 230,995,800
2017-11-21 2017-11-17 10.417 25,534,200 -2,400 15.29% 265,981,250
2017-11-17 2017-11-15 10.583 25,536,600 -12,000 15.29% 270,262,350
2017-11-15 2017-11-13 11.167 25,548,600 -600 15.30% 285,292,700
2017-11-14 2017-11-10 11.250 25,549,200 -12,000 15.30% 287,428,500
2017-11-06 2017-11-02 10.833 25,561,200 -1,800 15.31% 276,913,000
2017-11-03 2017-11-01 10.833 25,563,000 -36,000 15.31% 276,932,500
2017-10-16 2017-10-12 11.750 25,599,000 -24,600 15.33% 300,788,250
2017-10-13 2017-10-11 12.083 25,623,600 -600 15.35% 309,618,500
2017-09-28 2017-09-26 11.917 25,624,200 -2,400 15.35% 305,355,050
2017-09-25 2017-09-21 11.667 25,626,600 -81,000 15.35% 298,977,000
2017-09-22 2017-09-20 10.583 25,707,600 +54,000 15.40% 272,072,100
2017-09-21 2017-09-19 10.583 25,653,600 +30,000 15.36% 271,500,600
2017-09-08 2017-09-06 10.167 25,623,600 +48,000 15.35% 260,506,600
2017-09-06 2017-09-04 9.833 25,575,600 -12,000 15.32% 251,493,400
2017-08-29 2017-08-25 9.583 25,587,600 -73,200 15.32% 245,214,500
2017-08-25 2017-08-22 10.417 25,660,800 +360,000 15.37% 267,300,000
2017-07-14 2017-07-12 10.000 25,300,800 -2,400 15.15% 253,008,000
2017-07-13 2017-07-11 9.750 25,303,200 +36,000 15.15% 246,706,200
2017-07-04 2017-06-30 9.667 25,267,200 -2,400 15.13% 244,249,600
2017-06-29 2017-06-27 9.750 25,269,600 -4,200 15.13% 246,378,600
2017-06-08 2017-06-06 10.417 25,273,800 -6,000 15.14% 263,268,750
2017-06-02 2017-05-31 10.500 25,279,800 -1,200 15.14% 265,437,900
2017-05-12 2017-05-10 10.333 25,281,000 -6,000 15.14% 261,237,000
2017-04-28 2017-04-26 10.833 25,287,000 -10,800 15.14% 273,942,500
2017-04-27 2017-04-25 11.083 25,297,800 -12,000 15.15% 280,383,950
2017-04-26 2017-04-24 10.833 25,309,800 -600 15.16% 274,189,500
2017-04-24 2017-04-20 10.500 25,310,400 -5,400 15.16% 265,759,200
2017-04-21 2017-04-19 9.583 25,315,800 -6,000 15.16% 242,609,750
2017-04-13 2017-04-11 9.833 25,321,800 -2,400 15.17% 248,997,700
2017-04-12 2017-04-10 10.250 25,324,200 -6,000 15.17% 259,573,050
2017-04-11 2017-04-07 10.167 25,330,200 -12,000 15.17% 257,523,700
2017-04-10 2017-04-06 10.000 25,342,200 -14,400 15.18% 253,422,000
2017-04-07 2017-04-05 10.250 25,356,600 -600 15.19% 259,905,150
2017-04-05 2017-03-31 10.333 25,357,200 -7,200 15.19% 262,024,400
2017-03-31 2017-03-29 10.250 25,364,400 +42,000 15.19% 259,985,100
2017-03-30 2017-03-28 10.667 25,322,400 +36,000 15.17% 270,105,600
2017-03-29 2017-03-27 10.500 25,286,400 +54,000 15.14% 265,507,200
2017-03-28 2017-03-24 10.500 25,232,400 +48,000 15.11% 264,940,200
2017-03-27 2017-03-23 10.500 25,184,400 +54,000 15.08% 264,436,200
2017-03-24 2017-03-22 10.833 25,130,400 +42,000 15.05% 272,246,000
2017-03-22 2017-03-20 10.917 25,088,400 +18,000 15.03% 273,881,700
2017-03-14 2017-03-10 9.917 25,070,400 -4,800 15.02% 248,614,800
2017-03-07 2017-03-03 10.417 25,075,200 -3,000 15.02% 261,200,000
2017-03-06 2017-03-02 10.417 25,078,200 -1,200 15.02% 261,231,250
2017-03-03 2017-03-01 9.750 25,079,400 -57,600 15.02% 244,524,150
2017-02-22 2017-02-20 9.250 25,137,000 -120,000 15.05% 232,517,250
2017-02-17 2017-02-15 9.333 25,257,000 -2,400 15.13% 235,732,000
2017-02-16 2017-02-14 9.167 25,259,400 +25,800 15.13% 231,544,500
2017-02-15 2017-02-13 9.000 25,233,600 +24,000 15.11% 227,102,400
2017-02-13 2017-02-09 9.167 25,209,600 +42,000 15.10% 231,088,000
2017-02-10 2017-02-08 9.500 25,167,600 -1,200 15.07% 239,092,200
2017-02-02 2017-01-27 9.167 25,168,800 +13,800 15.07% 230,714,000
2017-02-01 2017-01-25 9.000 25,155,000 +24,000 15.07% 226,395,000
2017-01-26 2017-01-24 9.083 25,131,000 +24,000 15.05% 228,273,250
2017-01-19 2017-01-17 9.000 25,107,000 +24,000 15.04% 225,963,000
2017-01-18 2017-01-16 9.000 25,083,000 +36,000 15.02% 225,747,000
2017-01-17 2017-01-13 9.167 25,047,000 +36,000 15.00% 229,597,500
2017-01-16 2017-01-12 9.000 25,011,000 +36,000 14.98% 225,099,000
2017-01-09 2017-01-05 9.333 24,975,000 -3,600 14.96% 233,100,000
2017-01-05 2017-01-03 9.000 24,978,600 -600 14.96% 224,807,400
2017-01-04 2016-12-30 9.000 24,979,200 +36,000 14.96% 224,812,800
2017-01-03 2016-12-29 8.917 24,943,200 +36,000 14.94% 222,410,200
2016-12-30 2016-12-28 8.917 24,907,200 +30,000 14.92% 222,089,200
2016-12-28 2016-12-22 8.833 24,877,200 +24,000 14.90% 219,748,600
2016-12-23 2016-12-21 8.917 24,853,200 +51,600 14.89% 221,607,700
2016-12-22 2016-12-20 8.917 24,801,600 -2,400 14.85% 221,147,600
2016-12-20 2016-12-16 8.833 24,804,000 +84,000 14.86% 219,102,000
2016-12-19 2016-12-15 8.917 24,720,000 +42,000 14.81% 220,420,000
2016-12-14 2016-12-12 8.917 24,678,000 +17,400 14.78% 220,045,500
2016-12-13 2016-12-09 9.000 24,660,600 +42,000 14.77% 221,945,400
2016-12-12 2016-12-08 9.167 24,618,600 +26,400 14.74% 225,670,500
2016-12-08 2016-12-06 8.833 24,592,200 -30,000 14.73% 217,231,100
2016-12-07 2016-12-05 8.833 24,622,200 -13,200 14.75% 217,496,100
2016-12-05 2016-12-01 8.917 24,635,400 -48,000 14.75% 219,665,650
2016-11-28 2016-11-24 9.083 24,683,400 +18,600 14.78% 224,207,550
2016-11-21 2016-11-17 8.750 24,664,800 -30,000 14.77% 215,817,000
2016-11-15 2016-11-11 9.000 24,694,800 +12,600 14.79% 222,253,200
2016-11-14 2016-11-10 9.000 24,682,200 +24,000 14.78% 222,139,800
2016-11-11 2016-11-09 8.833 24,658,200 +17,400 14.77% 217,814,100
2016-11-10 2016-11-08 8.917 24,640,800 +12,000 14.76% 219,713,800
2016-11-08 2016-11-04 9.000 24,628,800 +12,000 14.75% 221,659,200
2016-11-04 2016-11-02 9.167 24,616,800 +47,400 14.74% 225,654,000
2016-11-02 2016-10-31 9.417 24,569,400 +66,000 14.72% 231,361,850
2016-11-01 2016-10-28 8.917 24,503,400 +106,200 14.68% 218,488,650
2016-10-27 2016-10-25 8.917 24,397,200 -32,400 14.61% 217,541,700
2016-10-25 2016-10-20 9.000 24,429,600 +30,000 14.63% 219,866,400
2016-10-19 2016-10-17 8.917 24,399,600 +6,000 14.61% 217,563,100
2016-10-13 2016-10-11 8.917 24,393,600 -12,000 14.61% 217,509,600
2016-10-07 2016-10-05 9.417 24,405,600 +24,000 14.62% 229,819,400
2016-10-06 2016-10-04 9.333 24,381,600 -3,600 14.60% 227,561,600
2016-10-05 2016-10-03 9.167 24,385,200 -2,400 14.60% 223,531,000
2016-09-30 2016-09-28 9.250 24,387,600 +37,200 14.61% 225,585,300
2016-09-29 2016-09-27 9.000 24,350,400 -600 14.58% 219,153,600
2016-09-28 2016-09-26 8.917 24,351,000 -9,000 14.58% 217,129,750
2016-09-22 2016-09-20 9.083 24,360,000 +48,000 14.59% 221,270,000
2016-09-21 2016-09-19 8.750 24,312,000 +12,000 14.56% 212,730,000
2016-09-20 2016-09-15 8.583 24,300,000 -6,600 14.55% 208,575,000
2016-09-19 2016-09-14 8.250 24,306,600 -6,900 14.56% 200,529,450
2016-09-09 2016-09-07 8.167 24,313,500 +12,000 14.56% 198,560,250
2016-08-18 2016-08-16 7.917 24,301,500 +55,200 14.55% 192,386,875
2016-08-17 2016-08-15 7.750 24,246,300 +48,000 14.52% 187,908,825
2016-08-16 2016-08-12 7.250 24,198,300 +82,200 14.49% 175,437,675
2016-08-10 2016-08-08 7.417 24,116,100 +53,400 14.44% 178,861,075
2016-08-09 2016-08-05 7.250 24,062,700 +30,000 14.41% 174,454,575
2016-08-05 2016-08-03 7.500 24,032,700 +75,600 14.39% 180,245,250
2016-07-29 2016-07-27 10.917 23,957,100 +18,000 14.35% 261,531,675
2016-07-28 2016-07-26 11.333 23,939,100 +36,600 14.34% 271,309,800
2016-07-27 2016-07-25 11.750 23,902,500 +57,600 14.32% 280,854,375
2016-07-26 2016-07-22 11.833 23,844,900 +64,200 14.28% 282,164,650
2016-07-25 2016-07-21 11.500 23,780,700 +30,000 14.24% 273,478,050
2016-07-22 2016-07-20 11.500 23,750,700 +84,000 14.22% 273,133,050
2016-07-21 2016-07-19 11.917 23,666,700 +42,000 14.17% 282,028,175
2016-07-20 2016-07-18 11.833 23,624,700 +75,600 14.15% 279,558,950
2016-07-19 2016-07-15 11.667 23,549,100 +42,000 14.10% 274,739,500
2016-07-18 2016-07-14 11.583 23,507,100 +48,000 14.08% 272,290,575
2016-07-15 2016-07-13 11.917 23,459,100 +54,000 14.05% 279,554,275
2016-07-14 2016-07-12 12.167 23,405,100 +27,600 14.02% 284,762,050
2016-07-13 2016-07-11 12.167 23,377,500 +42,000 14.00% 284,426,250
2016-07-12 2016-07-08 12.000 23,335,500 +21,000 13.98% 280,026,000
2016-07-11 2016-07-07 12.167 23,314,500 +60,000 13.96% 283,659,750
2016-07-08 2016-07-06 12.333 23,254,500 +18,000 13.93% 286,805,500
2016-07-07 2016-07-05 12.333 23,236,500 +69,000 13.92% 286,583,500
2016-07-06 2016-07-04 12.417 23,167,500 +48,000 13.88% 287,663,125
2016-07-05 2016-06-30 12.083 23,119,500 +57,600 13.85% 279,360,625
2016-07-04 2016-06-29 11.500 23,061,900 +60,000 13.81% 265,211,850
2016-06-30 2016-06-28 11.417 23,001,900 +73,800 13.78% 262,605,025
2016-06-29 2016-06-27 11.667 22,928,100 +94,200 13.73% 267,494,500
2016-06-23 2016-06-21 12.083 22,833,900 -1,800 13.68% 275,909,625
2016-06-06 2016-06-02 12.167 22,835,700 -2,400 13.68% 277,834,350
2016-05-27 2016-05-25 11.750 22,838,100 -1,200 13.68% 268,347,675
2016-05-06 2016-05-04 11.417 22,839,300 +13,800 13.68% 260,748,675
2016-04-28 2016-04-26 11.250 22,825,500 -52,800 13.67% 256,786,875
2016-04-19 2016-04-15 10.833 22,878,300 -4,200 13.70% 247,848,250
2016-04-18 2016-04-14 10.750 22,882,500 -4,800 13.70% 245,986,875
2016-03-24 2016-03-22 8.583 22,887,300 -2,400 13.71% 196,449,325
2016-03-23 2016-03-21 9.167 22,889,700 +24,000 13.71% 209,822,250
2016-03-09 2016-03-07 8.333 22,865,700 -12,000 13.69% 190,547,500
2016-03-07 2016-03-03 8.417 22,877,700 +12,000 13.70% 192,553,975
2016-03-04 2016-03-02 8.667 22,865,700 -4,200 13.69% 198,169,400
2016-03-03 2016-03-01 8.417 22,869,900 -7,800 13.70% 192,488,325
2016-03-02 2016-02-29 8.750 22,877,700 +4,800 13.70% 200,179,875
2016-03-01 2016-02-26 9.083 22,872,900 -4,800 13.70% 207,762,175
2016-02-29 2016-02-25 8.833 22,877,700 -600 13.70% 202,086,350
2016-02-25 2016-02-23 9.750 22,878,300 +19,800 13.70% 223,063,425
2016-02-24 2016-02-22 9.000 22,858,500 -22,200 13.69% 205,726,500
2016-02-23 2016-02-19 8.750 22,880,700 +102,600 13.70% 200,206,125
2016-02-22 2016-02-18 9.083 22,778,100 +41,400 13.64% 206,901,075
2016-01-15 2016-01-13 6.750 22,736,700 -182,400 13.62% 153,472,725
2016-01-12 2016-01-08 7.083 22,919,100 +180,000 13.73% 162,343,625
2016-01-08 2016-01-06 7.000 22,739,100 -6,000 13.62% 159,173,700
2015-12-29 2015-12-24 6.833 22,745,100 -4,084,800 13.62% 155,424,850
2015-12-03 2015-12-01 8.000 26,829,900 +120,000 16.07% 214,639,200
2015-12-02 2015-11-30 7.667 26,709,900 -135,600 16.00% 204,775,900
2015-12-01 2015-11-27 8.083 26,845,500 -56,400 16.08% 217,001,125
2015-11-30 2015-11-26 8.500 26,901,900 +24,000 16.11% 228,666,150
2015-11-27 2015-11-25 8.750 26,877,900 +240,000 16.10% 235,181,625
2015-11-26 2015-11-24 8.833 26,637,900 -19,200 15.95% 235,301,450
2015-11-25 2015-11-23 8.500 26,657,100 -18,000 15.97% 226,585,350
2015-11-24 2015-11-20 9.083 26,675,100 +254,400 15.98% 242,298,825
2015-11-23 2015-11-19 8.750 26,420,700 +115,800 15.82% 231,181,125
2015-11-19 2015-11-17 8.083 26,304,900 +90,000 15.75% 212,631,275
2015-11-16 2015-11-12 9.417 26,214,900 -8,400 15.70% 246,856,975
2015-11-12 2015-11-10 7.417 26,223,300 -6,600 15.71% 194,489,475
2015-11-11 2015-11-09 7.250 26,229,900 -12,000 15.71% 190,166,775
2015-11-10 2015-11-06 7.167 26,241,900 +360,000 15.72% 188,066,950
2015-11-09 2015-11-05 7.167 25,881,900 +497,400 15.50% 185,486,950
2015-11-06 2015-11-04 7.583 25,384,500 +516,000 15.20% 192,499,125
2015-11-05 2015-11-03 7.000 24,868,500 +360,000 14.89% 174,079,500
2015-11-04 2015-11-02 6.917 24,508,500 +240,000 14.68% 169,517,125
2015-11-03 2015-10-30 7.000 24,268,500 +24,000 14.53% 169,879,500
2015-11-02 2015-10-29 6.833 24,244,500 +390,600 14.52% 165,670,750
2015-10-29 2015-10-27 6.750 23,853,900 -69,600 14.29% 161,013,825
2015-10-28 2015-10-26 6.667 23,923,500 +240,000 14.33% 159,490,000
2015-10-27 2015-10-23 6.833 23,683,500 +120,000 14.18% 161,837,250
2015-10-23 2015-10-20 7.167 23,563,500 +138,000 14.11% 168,871,750
2015-10-22 2015-10-19 7.000 23,425,500 -12,000 14.03% 163,978,500
2015-10-20 2015-10-16 6.917 23,437,500 -7,200 14.04% 162,109,375
2015-10-19 2015-10-15 6.917 23,444,700 -7,200 14.04% 162,159,175
2015-10-16 2015-10-14 6.833 23,451,900 -16,800 14.05% 160,254,650
2015-10-15 2015-10-13 7.000 23,468,700 +4,800 14.06% 164,280,900
2015-10-14 2015-10-12 6.833 23,463,900 -4,200 14.05% 160,336,650
2015-10-13 2015-10-09 7.000 23,468,100 +4,800 14.06% 164,276,700
2015-10-12 2015-10-08 7.000 23,463,300 +6,000 14.05% 164,243,100
2015-10-09 2015-10-07 7.250 23,457,300 +152,400 14.05% 170,065,425
2015-10-08 2015-10-06 6.583 23,304,900 -24,000 13.96% 153,423,925
2015-10-07 2015-10-05 6.667 23,328,900 +93,600 13.97% 155,526,000
2015-10-06 2015-10-02 6.500 23,235,300 -7,800 13.92% 151,029,450
2015-10-05 2015-09-30 6.500 23,243,100 +121,200 13.92% 151,080,150
2015-10-02 2015-09-29 6.250 23,121,900 -16,800 13.85% 144,511,875
2015-09-30 2015-09-25 6.583 23,138,700 +96,000 13.86% 152,329,775
2015-09-29 2015-09-24 6.417 23,042,700 +135,600 13.80% 147,857,325
2015-09-25 2015-09-23 6.667 22,907,100 +60,000 13.72% 152,714,000
2015-09-24 2015-09-22 6.667 22,847,100 +588,600 13.68% 152,314,000
2015-09-22 2015-09-18 8.333 22,258,500 +2,400 13.33% 185,487,500
2015-09-21 2015-09-17 8.250 22,256,100 +22,800 13.33% 183,612,825
2015-09-18 2015-09-16 8.583 22,233,300 -31,200 13.32% 190,835,825
2015-09-17 2015-09-15 8.417 22,264,500 -16,800 13.33% 187,392,875
2015-09-16 2015-09-14 8.333 22,281,300 -69,000 13.34% 185,677,500
2015-09-15 2015-09-11 8.667 22,350,300 +67,800 13.39% 193,702,600
2015-09-14 2015-09-10 9.250 22,282,500 +387,000 13.35% 206,113,125
2015-09-11 2015-09-09 9.917 21,895,500 -5,400 13.11% 217,130,375
2015-09-10 2015-09-08 9.167 21,900,900 -4,200 13.12% 200,758,250
2015-09-09 2015-09-07 8.500 21,905,100 -12,000 13.12% 186,193,350
2015-09-08 2015-09-04 8.667 21,917,100 +1,800 13.13% 189,948,200
2015-09-07 2015-09-02 9.000 21,915,300 +8,400 13.13% 197,237,700
2015-09-04 2015-09-01 8.750 21,906,900 +14,400 13.12% 191,685,375
2015-09-02 2015-08-31 9.000 21,892,500 +28,200 13.11% 197,032,500
2015-09-01 2015-08-28 9.750 21,864,300 +40,200 13.09% 213,176,925
2015-08-31 2015-08-27 8.500 21,824,100 +55,800 13.07% 185,504,850
2015-08-28 2015-08-26 6.667 21,768,300 -2,400 13.04% 145,122,000
2015-08-27 2015-08-25 6.167 21,770,700 +291,000 13.04% 134,252,650
2015-08-26 2015-08-24 8.333 21,479,700 +36,600 12.86% 178,997,500
2015-08-25 2015-08-21 12.000 21,443,100 +9,000 12.84% 257,317,200
2015-08-24 2015-08-20 15.750 21,434,100 +15,000 12.84% 337,587,075
2015-08-20 2015-08-18 18.833 21,419,100 +12,000 12.83% 403,393,050
2015-08-19 2015-08-17 20.833 21,407,100 +776,400 12.82% 445,981,250
2015-08-18 2015-08-14 21.250 20,630,700 -7,200 12.36% 438,402,375
2015-08-17 2015-08-13 21.750 20,637,900 -2,400 12.36% 448,874,325
2015-08-14 2015-08-12 20.833 20,640,300 +52,800 12.36% 430,006,250
2015-08-13 2015-08-11 20.833 20,587,500 +2,400 12.33% 428,906,250
2015-08-12 2015-08-10 22.083 20,585,100 +48,000 12.33% 454,587,625
2015-08-11 2015-08-07 19.917 20,537,100 -21,600 12.30% 409,030,575
2015-08-10 2015-08-06 19.167 20,558,700 -12,000 12.31% 394,041,750
2015-08-07 2015-08-05 19.000 20,570,700 -1,200 12.32% 390,843,300
2015-08-06 2015-08-04 18.500 20,571,900 -20,400 12.32% 380,580,150
2015-08-05 2015-08-03 18.667 20,592,300 -22,800 12.33% 384,389,600
2015-08-04 2015-07-31 18.583 20,615,100 -9,600 12.35% 383,097,275
2015-08-03 2015-07-30 18.917 20,624,700 -14,400 12.35% 390,150,575
2015-07-31 2015-07-29 18.917 20,639,100 -24,000 12.36% 390,422,975
2015-07-30 2015-07-28 18.750 20,663,100 -22,800 12.38% 387,433,125
2015-07-29 2015-07-27 18.750 20,685,900 -8,400 12.39% 387,860,625
2015-07-28 2015-07-24 19.083 20,694,300 -21,600 12.39% 394,916,225
2015-07-27 2015-07-23 19.000 20,715,900 -24,000 12.41% 393,602,100
2015-07-24 2015-07-22 19.292 20,739,900 +106,800 12.42% 400,107,238
2015-07-23 2015-07-21 19.333 20,633,100 -19,200 12.36% 398,906,600
2015-07-22 2015-07-20 20.083 20,652,300 -7,200 12.37% 414,767,025
2015-07-21 2015-07-17 20.250 20,659,500 -7,200 12.37% 418,354,875
2015-07-20 2015-07-16 18.333 20,666,700 -6,000 12.38% 378,889,500
2015-07-17 2015-07-15 18.667 20,672,700 -3,600 12.38% 385,890,400
2015-07-16 2015-07-14 18.708 20,676,300 +33,600 12.38% 386,819,113
2015-07-15 2015-07-13 18.333 20,642,700 -183,600 12.36% 378,449,500
2015-07-14 2015-07-10 17.500 20,826,300 -6,000 12.47% 364,460,250
2015-07-13 2015-07-09 15.000 20,832,300 +240,000 12.48% 312,484,500
2015-07-10 2015-07-08 12.333 20,592,300 +124,800 12.33% 253,971,700
2015-07-07 2015-07-03 20.417 20,467,500 -9,600 12.26% 417,878,125
2015-07-06 2015-07-02 20.917 20,477,100 -18,000 12.26% 428,312,675
2015-07-03 2015-06-30 21.042 20,495,100 -9,600 12.27% 431,251,063
2015-07-02 2015-06-29 21.417 20,504,700 +4,800 12.28% 439,142,325
2015-06-30 2015-06-26 21.250 20,499,900 +1,200 12.28% 435,622,875
2015-06-29 2015-06-25 20.542 20,498,700 -313,200 12.28% 421,077,463
2015-06-26 2015-06-24 17.542 20,811,900 -4,800 12.46% 365,075,413
2015-06-25 2015-06-23 16.458 20,816,700 -19,200 12.47% 342,608,188
2015-06-24 2015-06-22 15.417 20,835,900 -1,442,400 12.48% 321,220,125
2015-06-23 2015-06-19 15.000 22,278,300 -1,184,400 13.34% 334,174,500
2015-06-22 2015-06-18 14.583 23,462,700 -2,174,400 14.05% 342,164,375
2015-06-19 2015-06-17 13.583 25,637,100 -1,558,800 15.35% 348,237,275
2015-06-18 2015-06-16 13.333 27,195,900 -1,210,800 16.29% 362,612,000
2015-06-12 2015-06-10 12.583 28,406,700 +9,600 17.01% 357,450,975
2015-06-11 2015-06-09 13.042 28,397,100 +4,800 17.01% 370,345,513
2015-06-10 2015-06-08 12.833 28,392,300 -12,000 17.00% 364,367,850
2015-06-09 2015-06-05 13.750 28,404,300 -18,000 17.01% 390,559,125
2015-06-04 2015-06-02 12.375 28,422,300 -17,400 17.02% 351,725,963
2015-06-03 2015-06-01 11.542 28,439,700 +28,800 17.03% 328,241,538
2015-06-02 2015-05-29 10.875 28,410,900 +44,400 17.02% 308,968,538
2015-06-01 2015-05-28 10.125 28,366,500 -125,400 16.99% 287,210,813
2015-05-28 2015-05-26 10.167 28,491,900 -12,000 17.06% 289,667,650
2015-05-22 2015-05-20 8.750 28,503,900 +6,000 17.07% 249,409,125
2015-05-18 2015-05-14 7.750 28,497,900 +6,600 17.07% 220,858,725
2015-05-04 2015-04-29 5.833 28,491,300 -7,200 17.06% 166,199,250
2015-04-20 2015-04-16 5.750 28,498,500 -36,600 17.07% 163,866,375
2015-04-17 2015-04-15 6.000 28,535,100 -1,200 17.09% 171,210,600
2015-04-14 2015-04-10 5.000 28,536,300 -24,000 17.09% 142,681,500
2015-04-13 2015-04-09 4.917 28,560,300 -4,800 17.11% 140,421,475
2015-04-10 2015-04-08 4.833 28,565,100 -2,400 17.11% 138,064,650
2015-04-08 2015-04-01 4.792 28,567,500 -4,800 17.11% 136,885,938
2015-03-24 2015-03-20 4.708 28,572,300 +120,000 17.11% 134,527,913
2015-03-19 2015-03-17 4.375 28,452,300 -24,000 17.04% 124,478,813
2015-03-18 2015-03-16 4.333 28,476,300 +252,000 17.05% 123,397,300
2015-03-17 2015-03-13 4.375 28,224,300 +240,000 16.90% 123,481,313
2015-03-13 2015-03-11 4.500 27,984,300 -13,200 16.76% 125,929,350
2015-03-05 2015-03-03 4.375 27,997,500 -900 16.77% 122,489,063
2015-03-03 2015-02-27 4.250 27,998,400 +36,000 16.77% 118,993,200
2015-03-02 2015-02-26 4.375 27,962,400 +120,000 16.75% 122,335,500
2015-02-12 2015-02-10 4.292 27,842,400 +120,000 16.68% 119,490,300
2015-02-10 2015-02-06 4.250 27,722,400 -60,000 16.60% 117,820,200
2015-02-03 2015-01-30 4.167 27,782,400 -8,400 16.64% 115,760,000
2015-02-02 2015-01-29 4.167 27,790,800 -12,000 16.64% 115,795,000
2015-01-14 2015-01-12 4.000 27,802,800 +120,000 16.65% 111,211,200
2015-01-08 2015-01-06 4.000 27,682,800 +120,000 16.58% 110,731,200
2014-12-10 2014-12-08 4.333 27,562,800 -27,600 16.51% 119,438,800
2014-11-24 2014-11-20 4.625 27,590,400 +24,000 16.52% 127,605,600
2014-11-12 2014-11-10 4.500 27,566,400 -32,400 16.51% 124,048,800
2014-10-31 2014-10-29 5.208 27,598,800 +2,400 16.53% 143,743,750
2014-10-30 2014-10-28 5.375 27,596,400 +8,400 16.53% 148,330,650
2014-10-29 2014-10-27 5.500 27,588,000 -69,600 16.52% 151,734,000
2014-10-23 2014-10-21 4.667 27,657,600 -4,800 16.56% 129,068,800
2014-10-22 2014-10-20 4.792 27,662,400 +4,800 16.57% 132,549,000
2014-10-20 2014-10-16 4.042 27,657,600 -18,000 16.56% 111,782,800
2014-09-04 2014-09-02 2.542 27,675,600 -48,000 16.58% 70,342,150
2014-08-25 2014-08-21 3.000 27,723,600 +25,200 16.60% 83,170,800
2014-08-22 2014-08-20 3.500 27,698,400 +19,200 16.59% 96,944,400
2014-08-21 2014-08-19 3.458 27,679,200 +28,800 16.58% 95,723,900
2014-08-19 2014-08-15 2.833 27,650,400 -24,000 16.56% 78,342,800
2014-08-18 2014-08-14 2.875 27,674,400 +48,000 16.57% 79,563,900
2014-07-31 2014-07-29 2.208 27,626,400 -3,900 16.55% 61,008,300
2014-07-29 2014-07-25 2.125 27,630,300 -4,800 16.55% 58,714,388
2014-07-21 2014-07-17 1.854 27,635,100 -3,600 16.55% 51,240,081
2014-07-17 2014-07-15 1.938 27,638,700 +1,200,000 16.55% 53,549,981
2014-07-15 2014-07-11 1.854 26,438,700 +1,200,000 15.83% 49,021,756
2014-05-23 2014-05-21 1.833 25,238,700 -9,600 15.12% 46,270,950
2014-05-21 2014-05-19 1.833 25,248,300 -24,000 15.12% 46,288,550
2014-05-20 2014-05-16 1.375 25,272,300 +69,600 15.14% 34,749,413
2014-05-14 2014-05-12 1.250 25,202,700 +43,200 15.09% 31,503,375
2014-05-07 2014-05-02 1.292 25,159,500 -100,800 15.07% 32,497,688
2014-04-17 2014-04-15 1.792 25,260,300 -12,000 15.13% 45,258,038
2014-04-16 2014-04-14 1.667 25,272,300 +3,600 15.14% 42,120,500
2014-04-08 2014-04-04 1.750 25,268,700 -64,800 15.13% 44,220,225
2014-04-01 2014-03-28 1.792 25,333,500 +64,800 15.17% 45,389,188
2014-03-14 2014-03-12 1.875 25,268,700 -56,400 15.13% 47,378,813
2014-03-12 2014-03-10 1.792 25,325,100 +26,400 15.17% 45,374,138
2014-03-11 2014-03-07 1.938 25,298,700 +2,400 15.15% 49,016,231
2014-03-07 2014-03-05 2.125 25,296,300 +24,000 15.15% 53,754,638
2014-03-05 2014-03-03 2.333 25,272,300 +46,200 15.14% 58,968,700
2014-03-04 2014-02-28 2.583 25,226,100 +12,000 15.11% 65,167,425
2014-03-03 2014-02-27 2.625 25,214,100 -25,281,300 15.10% 66,187,013
2014-02-17 2014-02-13 3.833 50,495,400 +25,247,700 30.24% 193,565,700
2014-02-13 2014-02-11 3.667 25,247,700 +187,500 15.12% 92,574,900
2014-02-07 2014-02-05 3.833 25,060,200 +12,000 22.51% 96,064,100
2014-02-06 2014-02-04 4.000 25,048,200 -18,600 22.50% 100,192,800
2014-02-05 2014-01-30 3.500 25,066,800 +36,000 22.52% 87,733,800
2014-01-29 2014-01-27 3.667 25,030,800 +4,200 22.49% 91,779,600
2014-01-28 2014-01-24 3.583 25,026,600 -4,200 22.48% 89,678,650
2014-01-23 2014-01-21 4.000 25,030,800 -33,000 22.49% 100,123,200
2014-01-22 2014-01-20 3.917 25,063,800 -7,800 22.52% 98,166,550
2014-01-21 2014-01-17 4.167 25,071,600 -8,400 22.52% 104,465,000
2014-01-20 2014-01-16 4.500 25,080,000 +14,400 22.53% 112,860,000
2014-01-17 2014-01-15 4.333 25,065,600 -51,600 22.52% 108,617,600
2014-01-16 2014-01-14 3.500 25,117,200 +12,000 22.56% 87,910,200
2014-01-15 2014-01-13 3.560 25,105,200 -9,579,629 22.55% 89,383,169
2014-01-14 2014-01-10 3.078 34,684,829 +45,572 22.56% 106,745,551
2014-01-13 2014-01-09 3.017 34,639,257 +27,343 22.53% 104,515,000
2014-01-10 2014-01-08 3.440 34,611,914 -17,400 22.52% 119,053,049
2014-01-09 2014-01-07 4.043 34,629,314 +47,228 22.53% 140,009,899
2013-12-18 2013-12-16 2.022 34,582,086 +3,315 22.50% 69,909,476
2013-12-02 2013-11-28 2.233 34,578,771 -14,915 22.50% 77,206,049
2013-11-29 2013-11-27 1.991 34,593,686 -17,400 22.50% 68,889,151
2013-11-21 2013-11-19 1.991 34,611,086 -4,143 22.52% 68,923,801
2013-11-12 2013-11-08 1.961 34,615,229 +4,972 22.52% 67,887,626
2013-11-11 2013-11-07 1.991 34,610,257 +4,971 22.52% 68,922,150
2013-09-12 2013-09-10 2.172 34,605,286 +1,541,143 22.51% 75,177,001
2013-08-19 2013-08-15 2.625 33,064,143 +8,286 21.51% 86,793,375
2013-08-15 2013-08-12 2.655 33,055,857 -6,629 21.50% 87,769,000
2013-08-13 2013-08-09 2.534 33,062,486 -3,314 21.51% 83,796,301
2013-08-12 2013-08-08 2.534 33,065,800 -1,657 21.51% 83,804,700
2013-08-05 2013-08-01 2.866 33,067,457 +16,571 21.51% 94,783,875
2013-08-02 2013-07-31 2.052 33,050,886 +4,972 21.50% 67,811,301
2013-08-01 2013-07-30 2.052 33,045,914 -23,200 21.50% 67,801,099
2013-07-30 2013-07-26 2.022 33,069,114 -3,315 21.51% 66,850,924
2013-07-29 2013-07-25 2.052 33,072,429 -19,885 21.52% 67,855,501
2013-07-25 2013-07-23 2.112 33,092,314 +3,314 21.53% 69,893,249
2013-07-22 2013-07-18 2.353 33,089,000 +26,514 21.53% 77,873,250
2013-07-19 2013-07-17 2.323 33,062,486 +24,857 21.51% 76,813,276
2013-07-18 2013-07-16 2.353 33,037,629 +49,715 21.49% 77,752,351
2013-07-17 2013-07-15 2.474 32,987,914 +9,943 21.46% 81,616,649
2013-07-16 2013-07-12 2.595 32,977,971 -829 21.45% 85,572,149
2013-07-15 2013-07-11 2.685 32,978,800 -72,914 21.45% 88,559,450
2013-07-12 2013-07-10 2.806 33,051,714 -28,172 21.50% 92,744,249
2013-07-10 2013-07-08 2.927 33,079,886 +829 21.52% 96,815,701
2013-07-09 2013-07-05 3.138 33,079,057 +4,971 21.52% 103,799,800
2013-07-05 2013-07-03 3.198 33,074,086 +829 21.52% 105,780,051
2013-06-24 2013-06-20 3.319 33,073,257 +6,628 21.52% 109,769,000
2013-06-21 2013-06-19 3.500 33,066,629 +13,258 21.51% 115,733,202
2013-06-20 2013-06-18 3.500 33,053,371 +6,628 21.50% 115,686,799
2013-06-10 2013-06-06 3.621 33,046,743 -26,514 21.50% 119,652,001
2013-06-07 2013-06-05 3.621 33,073,257 +324,800 21.52% 119,747,999
2013-06-04 2013-05-31 3.681 32,748,457 +828 21.30% 120,548,199
2013-06-03 2013-05-30 3.681 32,747,629 -828 21.30% 120,545,152
2013-05-31 2013-05-29 3.741 32,748,457 +6,628 21.30% 122,524,399
2013-05-24 2013-05-22 3.681 32,741,829 -6,628 21.30% 120,523,802
2013-05-21 2013-05-16 3.681 32,748,457 +14,914 21.30% 120,548,199
2013-05-20 2013-05-15 3.681 32,733,543 -17,400 21.29% 120,493,301
2013-05-16 2013-05-14 3.741 32,750,943 -16,571 21.31% 122,533,701
2013-05-10 2013-05-08 3.922 32,767,514 -3,315 21.32% 128,527,749
2013-05-09 2013-05-07 4.043 32,770,829 -4,971 21.32% 132,495,852
2013-05-08 2013-05-06 3.983 32,775,800 +8,286 21.32% 130,538,100
2013-05-07 2013-05-03 4.164 32,767,514 +9,114 21.32% 136,437,149
2013-05-02 2013-04-29 3.681 32,758,400 +8,286 21.31% 120,584,800
2013-04-30 2013-04-26 3.741 32,750,114 -6,629 21.31% 122,530,599
2013-04-29 2013-04-25 3.802 32,756,743 +9,943 21.31% 124,532,101
2013-04-26 2013-04-24 3.802 32,746,800 -11,600 21.30% 124,494,300
2013-04-24 2013-04-22 3.681 32,758,400 -9,114 21.31% 120,584,800
2013-04-23 2013-04-19 3.802 32,767,514 +19,885 21.32% 124,573,049
2013-04-22 2013-04-18 3.802 32,747,629 -6,628 21.30% 124,497,452
2013-04-19 2013-04-17 3.862 32,754,257 -13,257 21.31% 126,499,199
2013-04-17 2013-04-15 3.922 32,767,514 +8,285 21.32% 128,527,749
2013-04-16 2013-04-12 3.983 32,759,229 +8,286 21.31% 130,472,102
2013-04-15 2013-04-11 3.983 32,750,943 -16,571 21.31% 130,439,101
2013-04-05 2013-04-02 4.405 32,767,514 -167,372 21.32% 144,346,549
2013-04-03 2013-03-28 4.466 32,934,886 -662,857 21.43% 147,071,301
2013-03-28 2013-03-26 4.586 33,597,743 +4,972 21.86% 154,086,201
2013-03-27 2013-03-25 4.647 33,592,771 -4,972 21.85% 156,090,548
2013-03-25 2013-03-21 4.707 33,597,743 +9,943 21.86% 158,141,101
2013-03-21 2013-03-19 4.767 33,587,800 -46,400 21.85% 160,121,150
2013-03-20 2013-03-18 4.948 33,634,200 -69,600 21.88% 166,431,300
2013-03-14 2013-03-12 5.491 33,703,800 +11,600 21.93% 185,080,350
2013-03-11 2013-03-07 5.733 33,692,200 +67,943 21.92% 193,149,250
2013-03-08 2013-03-06 5.853 33,624,257 +6,628 21.87% 196,817,849
2013-03-07 2013-03-05 5.853 33,617,629 +14,915 21.87% 196,779,053
2013-03-06 2013-03-04 5.853 33,602,714 +13,257 21.86% 196,691,748
2013-03-05 2013-03-01 5.974 33,589,457 -16,572 21.85% 200,668,049
2013-02-27 2013-02-25 5.793 33,606,029 -16,571 21.86% 194,683,202
2013-02-26 2013-02-22 5.733 33,622,600 -8,286 21.87% 192,750,250
2013-02-25 2013-02-21 5.733 33,630,886 -65,457 21.88% 192,797,752
2013-02-22 2013-02-20 5.853 33,696,343 -15,743 21.92% 197,239,801
2013-02-20 2013-02-18 5.853 33,712,086 -11,600 21.93% 197,331,952
2013-02-18 2013-02-14 5.853 33,723,686 +31,486 21.94% 197,399,852
2013-02-15 2013-02-08 5.733 33,692,200 -14,914 21.92% 193,149,250
2013-02-14 2013-02-07 5.552 33,707,114 +38,943 21.93% 187,132,598
2013-02-08 2013-02-06 5.310 33,668,171 +14,914 21.90% 178,789,598
2013-02-05 2013-02-01 4.828 33,653,257 -8,286 21.89% 162,463,999
2013-02-04 2013-01-31 4.888 33,661,543 -14,914 21.90% 164,535,301
2013-02-01 2013-01-30 4.828 33,676,457 -31,486 21.91% 162,575,999
2013-01-31 2013-01-29 4.948 33,707,943 -10,771 21.93% 166,796,201
2013-01-30 2013-01-28 4.888 33,718,714 -30,657 21.94% 164,814,749
2013-01-29 2013-01-25 4.828 33,749,371 +1,657 21.96% 162,927,998
2013-01-28 2013-01-24 4.767 33,747,714 +828 21.95% 160,883,499
2013-01-22 2013-01-18 5.250 33,746,886 +23,200 21.95% 177,171,152
2013-01-21 2013-01-17 5.310 33,723,686 -46,400 21.94% 179,084,402
2013-01-11 2013-01-09 5.491 33,770,086 +87,829 21.97% 185,444,352
2013-01-10 2013-01-08 5.491 33,682,257 +9,943 21.91% 184,962,049
2013-01-08 2013-01-04 5.672 33,672,314 -16,572 21.91% 191,003,298
2013-01-07 2013-01-03 5.733 33,688,886 -58,000 21.92% 193,130,252
2013-01-04 2013-01-02 5.672 33,746,886 -8,285 21.95% 191,426,302
2013-01-02 2012-12-27 5.733 33,755,171 -11,600 21.96% 193,510,248
2012-12-28 2012-12-24 5.612 33,766,771 -4,972 21.97% 189,501,448
2012-12-27 2012-12-20 5.672 33,771,743 +84,514 21.97% 191,567,301
2012-12-20 2012-12-18 5.733 33,687,229 -175,657 21.92% 193,120,752
2012-12-19 2012-12-17 5.733 33,862,886 +49,715 22.03% 194,127,752
2012-12-18 2012-12-14 5.672 33,813,171 +61,314 22.00% 191,802,298
2012-12-17 2012-12-13 5.491 33,751,857 +16,571 21.96% 185,344,249
2012-12-14 2012-12-12 5.612 33,735,286 +3,315 21.95% 189,324,752
2012-12-13 2012-12-11 5.552 33,731,971 +33,142 21.94% 187,270,598
2012-12-11 2012-12-07 5.431 33,698,829 -49,714 21.92% 183,019,502
2012-12-10 2012-12-06 5.371 33,748,543 -1,657 21.96% 181,252,951
2012-12-07 2012-12-05 5.491 33,750,200 -49,714 21.96% 185,335,150
2012-12-06 2012-12-04 5.491 33,799,914 +281,714 21.99% 185,608,148
2012-12-05 2012-12-03 5.431 33,518,200 -49,714 21.81% 182,038,500
2012-12-04 2012-11-30 5.552 33,567,914 +33,143 21.84% 186,359,798
2012-12-03 2012-11-29 5.431 33,534,771 -207,972 21.82% 182,128,498
2012-11-29 2012-11-27 5.552 33,742,743 +106,057 21.95% 187,330,401
2012-11-28 2012-11-26 5.552 33,636,686 +207,143 21.88% 186,741,602
2012-11-27 2012-11-23 5.793 33,429,543 -124,286 21.75% 193,660,801
2012-11-26 2012-11-22 5.853 33,553,829 -91,142 21.83% 196,405,603
2012-11-23 2012-11-21 5.853 33,644,971 -34,800 21.89% 196,939,097
2012-11-22 2012-11-20 5.733 33,679,771 -49,715 21.91% 193,077,998
2012-11-20 2012-11-16 5.853 33,729,486 +107,715 21.94% 197,433,802
2012-11-19 2012-11-15 5.853 33,621,771 -170,686 21.87% 196,803,297
2012-11-16 2012-11-14 5.853 33,792,457 -178,972 21.98% 197,802,399
2012-11-15 2012-11-13 5.914 33,971,429 +170,686 22.10% 200,900,003
2012-11-14 2012-11-12 5.974 33,800,743 +382,800 21.99% 201,930,301
2012-11-13 2012-11-09 5.672 33,417,943 -185,600 21.74% 189,560,401
2012-11-12 2012-11-08 5.733 33,603,543 -117,657 21.86% 192,641,001
2012-11-09 2012-11-07 5.853 33,721,200 +114,343 21.94% 197,385,300
2012-11-08 2012-11-06 5.793 33,606,857 -124,286 21.86% 194,687,999
2012-11-07 2012-11-05 5.853 33,731,143 +115,172 21.94% 197,443,501
2012-11-06 2012-11-02 5.793 33,615,971 -83,686 21.87% 194,740,798
2012-11-05 2012-11-01 5.793 33,699,657 +74,571 21.92% 195,225,599
2012-11-02 2012-10-31 5.672 33,625,086 -43,085 21.87% 190,735,402
2012-11-01 2012-10-30 5.672 33,668,171 +48,057 21.90% 190,979,798
2012-10-31 2012-10-29 5.793 33,620,114 +6,628 21.87% 194,764,798
2012-10-30 2012-10-26 5.853 33,613,486 +74,572 21.87% 196,754,802
2012-10-29 2012-10-25 5.672 33,538,914 +82,857 21.82% 190,246,598
2012-10-26 2012-10-24 5.310 33,456,057 -162,400 21.76% 177,663,199
2012-10-25 2012-10-22 5.552 33,618,457 -164,057 21.87% 186,640,399
2012-10-24 2012-10-19 6.216 33,782,514 +24,857 21.98% 209,975,798
2012-10-22 2012-10-18 6.034 33,757,657 +9,943 21.96% 203,709,999
2012-10-19 2012-10-17 5.733 33,747,714 +4,143 21.95% 193,467,498
2012-10-18 2012-10-16 5.431 33,743,571 -15,743 21.95% 183,262,498
2012-10-16 2012-10-12 5.129 33,759,314 +5,800 21.96% 173,161,999
2012-10-15 2012-10-11 4.526 33,753,514 -12,429 21.96% 152,763,749
2012-10-12 2012-10-10 4.224 33,765,943 -82,857 21.97% 142,632,001
2012-10-04 2012-09-28 4.466 33,848,800 -1,657 22.02% 151,152,400
2012-10-03 2012-09-27 4.586 33,850,457 +24,028 22.02% 155,245,199
2012-09-28 2012-09-26 4.224 33,826,429 +10,772 22.01% 142,887,502
2012-09-26 2012-09-24 4.284 33,815,657 -27,343 22.00% 144,882,599
2012-09-24 2012-09-20 4.224 33,843,000 +40,600 22.02% 142,957,500
2012-09-20 2012-09-18 3.802 33,802,400 -23,200 21.99% 128,507,400
2012-09-19 2012-09-17 3.862 33,825,600 -17,400 22.01% 130,636,800
2012-09-18 2012-09-14 4.103 33,843,000 -3,314 22.02% 138,873,000
2012-09-04 2012-08-31 3.681 33,846,314 +13,257 22.02% 124,589,449
2012-08-31 2012-08-29 3.621 33,833,057 -25,686 22.01% 122,498,999
2012-08-30 2012-08-28 3.681 33,858,743 -105,228 22.03% 124,635,201
2012-08-28 2012-08-24 3.802 33,963,971 +90,314 22.10% 129,121,648
2012-08-23 2012-08-21 3.983 33,873,657 +79,543 22.04% 134,910,599
2012-08-21 2012-08-17 3.983 33,794,114 -82,857 21.98% 134,593,799
2012-08-16 2012-08-14 3.922 33,876,971 -53,029 22.04% 132,879,498
2012-08-15 2012-08-13 3.681 33,930,000 -1,657 22.07% 124,897,500
2012-08-14 2012-08-10 3.802 33,931,657 +24,857 22.07% 128,998,799
2012-08-13 2012-08-09 3.741 33,906,800 +11,600 22.06% 126,858,200
2012-08-09 2012-08-07 3.741 33,895,200 -11,600 22.05% 126,814,800
2012-08-08 2012-08-06 3.862 33,906,800 -38,114 22.06% 130,950,400
2012-08-01 2012-07-30 3.621 33,944,914 +137,543 22.08% 122,903,999
2012-07-27 2012-07-25 3.983 33,807,371 +62,971 21.99% 134,646,598
2012-07-26 2012-07-24 3.862 33,744,400 +58,000 21.95% 130,323,200
2012-07-19 2012-07-17 3.983 33,686,400 +82,029 21.91% 134,164,800
2012-07-18 2012-07-16 4.043 33,604,371 +101,914 21.86% 135,865,948
2012-07-17 2012-07-13 3.922 33,502,457 +44,743 21.79% 131,410,499
2012-07-16 2012-07-12 3.983 33,457,714 +76,228 21.77% 133,253,999
2012-07-13 2012-07-11 4.224 33,381,486 +18,229 21.72% 141,008,001
2012-07-12 2012-07-10 4.224 33,363,257 -62,972 21.70% 140,930,999
2012-07-10 2012-07-06 4.043 33,426,229 -16,571 21.75% 135,145,702
2012-07-06 2012-07-04 4.284 33,442,800 +91,143 21.76% 143,285,100
2012-07-05 2012-07-03 4.224 33,351,657 +4,971 21.70% 140,881,999
2012-07-03 2012-06-28 4.164 33,346,686 -4,971 21.69% 138,848,701
2012-06-28 2012-06-26 4.526 33,351,657 -4,972 21.70% 150,944,999
2012-06-27 2012-06-25 4.526 33,356,629 +4,972 21.70% 150,967,502
2012-06-21 2012-06-19 4.888 33,351,657 -16,572 21.70% 163,020,599
2012-06-18 2012-06-14 4.707 33,368,229 +8,286 21.71% 157,060,802
2012-06-15 2012-06-13 4.586 33,359,943 -47,228 21.70% 152,995,601
2012-06-13 2012-06-11 4.707 33,407,171 +46,400 21.73% 157,244,098
2012-06-12 2012-06-08 4.586 33,360,771 -16,572 21.70% 152,999,398
2012-06-11 2012-06-07 4.828 33,377,343 -49,714 21.71% 161,132,001
2012-06-07 2012-06-05 5.069 33,427,057 +49,714 21.75% 169,440,599
2012-06-06 2012-06-04 5.129 33,377,343 -5,800 21.71% 171,202,751
2012-06-05 2012-06-01 5.431 33,383,143 +20,714 21.72% 181,305,001
2012-06-01 2012-05-30 5.491 33,362,429 -6,628 21.70% 183,205,752
2012-05-31 2012-05-29 5.612 33,369,057 -41,429 21.71% 187,269,449
2012-05-30 2012-05-28 5.733 33,410,486 -49,714 21.74% 191,534,252
2012-05-29 2012-05-25 5.733 33,460,200 -17,400 21.77% 191,819,250
2012-05-25 2012-05-23 5.491 33,477,600 +82,857 21.78% 183,838,200
2012-05-24 2012-05-22 5.612 33,394,743 -8,286 21.72% 187,413,601
2012-05-21 2012-05-17 5.793 33,403,029 -29,256,857 21.73% 193,507,202
2012-05-16 2012-05-14 5.853 62,659,886 -165,714 40.76% 366,776,402
2012-05-14 2012-05-10 5.914 62,825,600 -55,514 40.87% 371,537,600
2012-05-11 2012-05-09 5.974 62,881,114 -4,972 40.91% 375,660,448
2012-05-10 2012-05-08 5.853 62,886,086 -204,657 40.91% 368,100,452
2012-05-09 2012-05-07 5.853 63,090,743 -82,857 41.04% 369,298,401
2012-05-07 2012-05-03 6.034 63,173,600 -53,857 41.10% 381,220,000
2012-05-04 2012-05-02 6.095 63,227,457 +66,286 41.13% 385,360,449
2012-05-03 2012-04-30 6.216 63,161,171 +290,000 41.09% 392,579,347
2012-04-27 2012-04-25 6.276 62,871,171 -8,286 40.90% 394,570,797
2012-04-26 2012-04-24 6.759 62,879,457 -33,143 40.91% 424,978,399
2012-04-25 2012-04-23 5.612 62,912,600 -104,400 40.93% 353,069,850
2012-04-24 2012-04-20 5.672 63,017,000 -19,886 41.00% 357,458,500
2012-04-20 2012-04-18 6.034 63,036,886 +182,286 41.01% 380,395,002
2012-04-19 2012-04-17 5.974 62,854,600 +84,514 40.89% 375,502,050
2012-04-17 2012-04-13 6.095 62,770,086 -5,800 40.83% 382,572,852
2012-04-16 2012-04-12 6.095 62,775,886 -46,400 40.84% 382,608,202
2012-04-13 2012-04-11 5.793 62,822,286 -21,543 40.87% 363,936,002
2012-04-12 2012-04-10 5.974 62,843,829 +21,543 40.88% 375,437,703
2012-04-11 2012-04-05 6.397 62,822,286 -54,685 40.87% 401,846,002
2012-04-10 2012-04-03 6.578 62,876,971 -154,115 40.90% 413,578,697
2012-04-05 2012-04-02 7.121 63,031,086 +43,086 41.00% 448,824,802
2012-04-02 2012-03-29 10.198 62,988,000 +283,371 40.98% 642,369,000
2012-03-30 2012-03-28 10.681 62,704,629 +24,858 40.79% 669,750,305
2012-03-29 2012-03-27 10.862 62,679,771 -1,658 40.78% 680,831,995
2012-03-27 2012-03-23 10.802 62,681,429 -4,971 40.78% 677,067,505
2012-03-26 2012-03-22 10.922 62,686,400 -43,914 40.78% 684,686,800
2012-03-23 2012-03-21 10.862 62,730,314 +42,257 40.81% 681,380,997
2012-03-22 2012-03-20 9.957 62,688,057 +3,314 40.78% 624,178,499
2012-03-20 2012-03-16 10.862 62,684,743 -828 40.78% 680,886,002
2012-03-19 2012-03-15 10.802 62,685,571 +2,485 40.78% 677,112,245
2012-03-15 2012-03-13 11.224 62,683,086 -19,057 40.78% 703,563,603
2012-03-14 2012-03-12 11.466 62,702,143 +3,314 40.79% 718,912,502
2012-03-13 2012-03-09 11.284 62,698,829 -8,285 40.79% 707,523,855
2012-03-12 2012-03-08 10.983 62,707,114 +3,314 40.79% 688,697,097
2012-03-09 2012-03-07 10.862 62,703,800 +67,943 40.79% 681,093,000
2012-03-08 2012-03-06 11.466 62,635,857 -43,914 40.75% 718,152,498
2012-03-07 2012-03-05 11.345 62,679,771 -5,800 40.78% 711,091,195
2012-03-06 2012-03-02 10.983 62,685,571 +734,942 40.78% 688,460,495
2012-03-05 2012-03-01 10.862 61,950,629 -8,285 40.30% 672,912,005
2012-03-01 2012-02-28 9.957 61,958,914 -8,286 40.31% 616,918,497
2012-02-29 2012-02-27 9.957 61,967,200 -64,629 40.31% 617,001,000
2012-02-28 2012-02-24 9.776 62,031,829 -3,314 40.35% 606,414,604
2012-02-27 2012-02-23 9.957 62,035,143 -44,743 40.36% 617,677,501
2012-02-24 2012-02-22 9.836 62,079,886 -8,285 40.39% 610,630,603
2012-02-23 2012-02-21 9.836 62,088,171 -4,143 40.39% 610,712,096
2012-02-22 2012-02-20 10.017 62,092,314 -2,486 40.39% 621,993,697
2012-02-21 2012-02-17 10.198 62,094,800 -28,171 40.40% 633,259,900
2012-02-20 2012-02-16 10.138 62,122,971 +4,971 40.41% 629,798,396
2012-02-17 2012-02-15 10.500 62,118,000 +3,314 40.41% 652,239,000
2012-02-16 2012-02-14 10.560 62,114,686 -1,657 40.41% 655,952,503
2012-02-15 2012-02-13 9.474 62,116,343 -41,428 40.41% 588,498,801
2012-02-14 2012-02-10 9.716 62,157,771 +149,971 40.44% 603,894,896
2012-02-13 2012-02-09 10.078 62,007,800 -59,657 40.34% 624,888,950
2012-02-10 2012-02-08 10.198 62,067,457 +465,657 40.38% 632,981,049
2012-02-09 2012-02-07 9.957 61,601,800 -24,857 40.07% 613,362,750
2012-02-08 2012-02-06 10.078 61,626,657 +132,571 40.09% 621,047,949
2012-02-07 2012-02-03 9.836 61,494,086 +133,400 40.00% 604,868,553
2012-02-03 2012-02-01 9.595 61,360,686 -25,685 39.92% 588,745,203
2012-02-02 2012-01-31 9.353 61,386,371 +22,371 39.93% 574,174,246
2012-02-01 2012-01-30 8.871 61,364,000 -20,714 39.92% 544,341,000
2012-01-31 2012-01-27 9.233 61,384,714 -3,315 39.93% 566,750,247
2012-01-30 2012-01-26 8.629 61,388,029 -19,885 39.94% 529,736,354
2012-01-26 2012-01-19 7.362 61,407,914 -29,829 39.95% 452,089,298
2012-01-17 2012-01-13 7.784 61,437,743 -53,028 39.97% 478,261,051
2012-01-16 2012-01-12 7.966 61,490,771 -17,400 40.00% 489,805,797
2012-01-13 2012-01-11 7.543 61,508,171 -6,629 40.01% 463,962,497
2012-01-12 2012-01-10 7.543 61,514,800 -10,771 40.02% 464,012,500
2012-01-11 2012-01-09 7.362 61,525,571 -2,486 40.03% 452,955,497
2012-01-09 2012-01-05 7.966 61,528,057 +32,314 40.03% 490,102,799
2012-01-05 2012-01-03 8.147 61,495,743 -4,971 40.01% 500,978,251
2012-01-04 2011-12-30 7.784 61,500,714 -39,772 40.01% 478,751,248
2012-01-03 2011-12-29 7.966 61,540,486 +187,257 40.04% 490,201,802
2011-12-30 2011-12-28 8.207 61,353,229 -32,314 39.91% 503,519,604
2011-12-23 2011-12-21 8.026 61,385,543 -828 39.93% 492,671,901
2011-12-21 2011-12-19 8.267 61,386,371 +16,571 39.93% 507,495,946
2011-12-20 2011-12-16 8.328 61,369,800 -3,314 39.92% 511,062,300
2011-12-19 2011-12-15 7.483 61,373,114 +45,571 39.93% 459,240,198
2011-12-16 2011-12-14 7.362 61,327,543 -17,400 39.90% 451,497,601
2011-12-14 2011-12-12 6.276 61,344,943 -5,800 39.91% 384,992,401
2011-12-08 2011-12-06 6.578 61,350,743 +17,400 39.91% 403,539,801
2011-12-07 2011-12-05 6.336 61,333,343 -22,371 39.90% 388,620,751
2011-12-05 2011-12-01 5.672 61,355,714 +331,428 39.91% 348,034,998
2011-12-02 2011-11-30 5.612 61,024,286 -18,228 39.70% 342,472,502
2011-12-01 2011-11-29 5.552 61,042,514 -33,143 39.71% 338,891,198
2011-11-30 2011-11-28 5.612 61,075,657 +14,914 39.73% 342,760,799
2011-11-29 2011-11-25 5.672 61,060,743 -82,028 39.72% 346,361,801
2011-11-28 2011-11-24 5.672 61,142,771 +99,428 39.78% 346,827,098
2011-11-25 2011-11-23 5.672 61,043,343 +91,143 39.71% 346,263,101
2011-11-23 2011-11-21 5.733 60,952,200 -1,657 39.65% 349,424,250
2011-11-21 2011-11-17 5.672 60,953,857 +99,428 39.65% 345,755,499
2011-11-18 2011-11-16 5.672 60,854,429 -281,714 39.59% 345,191,502
2011-11-17 2011-11-15 5.914 61,136,143 -505,428 39.77% 361,546,501
2011-11-14 2011-11-10 5.491 61,641,571 +301,600 40.10% 338,497,248
2011-11-08 2011-11-04 5.672 61,339,971 +9,114 39.90% 347,945,698
2011-11-01 2011-10-28 5.974 61,330,857 +6,628 39.90% 366,398,999
2011-10-28 2011-10-26 6.034 61,324,229 -44,742 39.89% 370,060,003
2011-10-24 2011-10-20 5.853 61,368,971 -8,286 39.92% 359,220,097
2011-10-20 2011-10-18 5.853 61,377,257 -18,229 39.93% 359,268,599
2011-10-17 2011-10-13 5.914 61,395,486 -3,314 39.94% 363,080,202
2011-10-14 2011-10-12 5.672 61,398,800 +21,543 39.94% 348,279,400
2011-10-12 2011-10-10 5.853 61,377,257 +662,857 39.93% 359,268,599
2011-10-10 2011-10-06 5.853 60,714,400 +3,314 39.50% 355,388,600
2011-10-07 2011-10-04 5.974 60,711,086 -11,600 39.50% 362,696,402
2011-10-04 2011-09-30 6.517 60,722,686 +239,457 39.50% 395,744,402
2011-09-26 2011-09-22 7.241 60,483,229 +12,429 39.35% 437,982,003
2011-09-23 2011-09-21 7.422 60,470,800 -99,429 39.34% 448,839,300
2011-09-19 2011-09-15 8.147 60,570,229 +43,086 39.40% 493,438,503
2011-09-16 2011-09-14 8.509 60,527,143 +3,314 39.38% 515,002,501
2011-09-15 2011-09-12 8.509 60,523,829 +829 39.37% 514,974,304
2011-09-09 2011-09-07 8.750 60,523,000 +23,200 39.37% 529,576,250
2011-09-08 2011-09-06 8.690 60,499,800 +48,057 39.36% 525,722,400
2011-09-07 2011-09-05 8.629 60,451,743 +9,114 39.33% 521,656,851
2011-09-06 2011-09-02 9.172 60,442,629 +137,543 39.32% 554,404,804
2011-09-05 2011-09-01 9.353 60,305,086 -29,828 39.23% 564,060,503
2011-09-02 2011-08-31 9.474 60,334,914 +177,314 39.25% 571,621,297
2011-09-01 2011-08-30 8.991 60,157,600 +49,714 39.14% 540,899,800
2011-08-31 2011-08-29 8.267 60,107,886 -4,971 39.10% 496,926,402
2011-08-30 2011-08-26 8.147 60,112,857 +1,424,314 39.11% 489,712,499
2011-08-29 2011-08-25 7.724 58,688,543 +580,000 38.18% 453,318,401
2011-08-26 2011-08-24 8.147 58,108,543 +343,857 37.80% 473,384,251
2011-08-25 2011-08-23 7.966 57,764,686 +161,572 37.58% 460,125,602
2011-08-23 2011-08-19 9.052 57,603,114 +497,143 37.47% 521,407,497
2011-08-12 2011-08-10 8.750 57,105,971 -16,572 37.15% 499,677,246
2011-08-01 2011-07-28 9.474 57,122,543 +4,972 37.16% 541,186,851
2011-07-22 2011-07-20 8.961 57,117,571 -576,946 37.16% 511,842,371
2011-07-21 2011-07-19 8.961 57,694,517 +100,433 37.16% 517,012,504
2011-06-30 2011-06-28 9.260 57,594,084 -837 37.09% 533,316,253
2011-06-29 2011-06-27 9.200 57,594,921 +837 37.09% 529,883,203
2011-06-22 2011-06-20 8.842 57,594,084 +8,370 37.09% 509,231,003
2011-06-17 2011-06-15 8.005 57,585,714 +351,515 37.09% 460,993,498
2011-06-15 2011-06-13 8.244 57,234,199 +184,127 36.86% 471,856,499
2011-06-14 2011-06-10 8.483 57,050,072 +359,047 36.74% 483,971,499
2011-06-08 2011-06-03 8.961 56,691,025 +16,739 36.51% 508,020,004
2011-06-07 2011-06-02 8.663 56,674,286 +167,388 36.50% 490,941,002
2011-06-02 2011-05-31 8.543 56,506,898 +41,847 36.39% 482,739,404
2011-06-01 2011-05-30 8.782 56,465,051 +343,146 36.37% 495,875,104
2011-05-24 2011-05-20 8.961 56,121,905 +33,478 36.14% 502,920,002
2011-05-05 2011-05-03 8.961 56,088,427 +334,776 36.12% 502,619,999
2011-05-03 2011-04-28 8.961 55,753,651 +3,348 35.91% 499,620,002
2011-04-04 2011-03-31 9.798 55,750,303 +661,183 35.91% 546,218,400
2011-04-01 2011-03-30 9.917 55,089,120 +657,836 35.48% 546,322,602
2011-03-30 2011-03-28 9.857 54,431,284 -52,728 35.06% 536,546,997
2011-03-25 2011-03-23 9.260 54,484,012 +175,758 35.09% 504,517,254
2011-03-24 2011-03-22 9.379 54,308,254 +253,593 34.98% 509,378,650
2011-03-23 2011-03-21 9.021 54,054,661 -151,486 34.81% 487,624,301
2011-03-18 2011-03-16 9.260 54,206,147 +167,388 34.91% 501,944,248
2011-03-16 2011-03-14 9.618 54,038,759 -76,162 34.80% 519,764,350
2011-03-15 2011-03-11 9.559 54,114,921 -50,216 34.85% 517,264,003
2011-03-14 2011-03-10 9.618 54,165,137 +12,475,440 34.88% 520,979,899
2011-03-09 2011-03-07 9.678 41,689,697 +106,292 26.85% 403,477,200
2011-02-14 2011-02-10 9.977 41,583,405 -84,532 26.78% 414,869,745
2011-02-11 2011-02-09 10.156 41,667,937 -116,334 26.84% 423,181,005
2011-02-09 2011-02-07 10.096 41,784,271 -66,956 26.91% 421,866,247
2011-01-28 2011-01-26 10.335 41,851,227 +8,370 26.95% 432,543,255
2011-01-27 2011-01-25 10.216 41,842,857 +25,108 26.95% 427,457,249
2011-01-26 2011-01-24 10.753 41,817,749 -72,814 26.93% 449,685,001
2011-01-24 2011-01-20 9.260 41,890,563 -1,674 26.98% 387,903,002
2011-01-21 2011-01-19 9.200 41,892,237 +17,576 26.98% 385,415,803
2011-01-20 2011-01-18 9.559 41,874,661 -1,674 26.97% 400,264,001
2011-01-19 2011-01-17 9.857 41,876,335 +54,401 26.97% 412,788,752
2011-01-18 2011-01-14 10.395 41,821,934 +382,482 26.94% 434,739,004
2011-01-17 2011-01-13 10.574 41,439,452 +174,921 26.69% 438,190,054
2011-01-14 2011-01-12 10.694 41,264,531 +133,911 26.58% 441,270,800
2011-01-13 2011-01-11 11.172 41,130,620 -167,389 26.49% 459,496,395
2011-01-12 2011-01-10 11.650 41,298,009 -287,907 26.60% 481,104,004
2011-01-11 2011-01-07 11.650 41,585,916 -121,357 26.78% 484,457,996
2011-01-10 2011-01-06 11.411 41,707,273 +28,455,989 26.86% 475,905,153
2010-12-13 2010-12-09 10.694 13,251,284 -5,859 8.57% 141,705,347
2010-12-10 2010-12-08 10.694 13,257,143 -6,695 8.58% 141,768,002
2010-12-09 2010-12-07 10.395 13,263,838 +8,369 8.58% 137,877,596
2010-12-03 2010-12-01 9.917 13,255,469 -255,267 8.58% 131,455,400
2010-12-02 2010-11-30 9.678 13,510,736 -6,695 8.74% 130,758,301
2010-12-01 2010-11-29 9.320 13,517,431 +204,213 8.75% 125,977,796
2010-11-30 2010-11-26 9.200 13,313,218 +36,826 8.61% 122,483,901
2010-11-29 2010-11-25 9.200 13,276,392 +15,901 8.67% 122,145,095
2010-11-26 2010-11-24 9.200 13,260,491 +33,478 8.66% 121,998,803
2010-11-25 2010-11-23 8.603 13,227,013 -41,847 8.64% 113,788,800
2010-11-24 2010-11-22 8.185 13,268,860 +33,478 8.66% 108,599,900
2010-11-23 2010-11-19 7.886 13,235,382 -58,586 8.64% 104,372,397
2010-11-22 2010-11-18 7.707 13,293,968 -4,413,189 8.68% 102,451,798
2010-11-19 2010-11-17 7.288 17,707,157 -5,022 11.56% 129,057,698
2010-11-18 2010-11-16 7.229 17,712,179 +50,217 11.56% 128,036,150
2010-11-16 2010-11-12 6.751 17,661,962 +16,738 11.53% 119,231,947
2010-11-15 2010-11-11 6.213 17,645,224 -21,760 11.52% 109,631,602
2010-11-10 2010-11-08 6.034 17,666,984 +15,065 11.53% 106,600,449
2010-11-05 2010-11-03 5.795 17,651,919 -164,041 11.52% 102,291,349
2010-11-04 2010-11-02 5.795 17,815,960 -167,388 11.63% 103,241,952
2010-11-03 2010-11-01 5.795 17,983,348 -266,984 11.74% 104,211,951
2010-11-02 2010-10-29 5.556 18,250,332 -167,388 11.91% 101,397,901
2010-11-01 2010-10-28 5.795 18,417,720 -359,048 12.02% 106,729,100
2010-10-29 2010-10-27 5.556 18,776,768 -335,613 12.26% 104,322,752
2010-10-20 2010-10-18 5.377 19,112,381 -13,391 12.48% 102,762,000
2010-10-15 2010-10-13 5.436 19,125,772 -43,521 12.49% 103,976,600
2010-09-27 2010-09-22 4.959 19,169,293 +143,117 12.51% 95,051,600
2010-09-22 2010-09-20 4.481 19,026,176 +608,456 12.42% 85,248,750
2010-09-15 2010-09-13 4.720 18,417,720 -8,369 12.02% 86,923,700
2010-09-08 2010-09-06 4.421 18,426,089 -5,022 12.03% 81,459,198
2010-09-07 2010-09-03 4.182 18,431,111 -3,348 12.03% 77,077,000
2010-08-23 2010-08-19 4.062 18,434,459 -46,869 12.03% 74,888,401
2010-08-20 2010-08-18 3.943 18,481,328 +85,368 12.07% 72,870,602
2010-08-19 2010-08-17 3.883 18,395,960 +198,355 12.01% 71,435,002
2010-08-18 2010-08-16 3.883 18,197,605 +161,530 11.88% 70,664,751
2010-08-17 2010-08-13 3.883 18,036,075 +246,898 11.77% 70,037,500
2010-08-16 2010-08-12 3.584 17,789,177 +8,369 11.61% 63,764,998
2010-08-11 2010-08-09 4.242 17,780,808 -7,537,489 11.61% 75,419,750
2010-08-10 2010-08-06 4.421 25,318,297 +1,674 16.53% 111,928,699
2010-08-06 2010-08-04 4.242 25,316,623 +8,369 16.53% 107,383,948
2010-08-03 2010-07-30 4.481 25,308,254 +131,400 16.52% 113,396,250
2010-08-02 2010-07-29 4.540 25,176,854 -6,218,471 16.44% 114,311,599
2010-07-30 2010-07-28 4.481 31,395,325 +163,204 20.50% 140,670,001
2010-07-29 2010-07-27 4.242 31,232,121 +92,063 20.39% 132,475,349
2010-07-28 2010-07-26 4.242 31,140,058 +10,044 20.33% 132,084,851
2010-07-27 2010-07-23 4.182 31,130,014 +45,194 20.32% 130,182,498
2010-07-23 2010-07-21 4.361 31,084,820 +338,961 20.29% 135,564,652
2010-07-22 2010-07-20 4.242 30,745,859 +158,182 20.07% 130,412,802
2010-07-16 2010-07-14 4.421 30,587,677 +79,510 19.97% 135,223,901
2010-07-13 2010-07-09 4.301 30,508,167 +8,369 19.92% 131,227,198
2010-07-06 2010-07-02 4.481 30,499,798 +8,369 19.91% 136,657,500
2010-06-29 2010-06-25 4.421 30,491,429 +16,739 19.91% 134,798,402
2010-06-23 2010-06-21 4.779 30,474,690 -5,021 19.89% 145,648,001
2010-06-18 2010-06-15 4.779 30,479,711 +675,411 19.90% 145,671,998
2010-06-17 2010-06-14 4.839 29,804,300 +699,682 19.46% 144,224,549
2010-06-11 2010-06-09 4.779 29,104,618 +74,488 19.00% 139,100,002
2010-06-10 2010-06-08 4.899 29,030,130 +66,118 18.95% 142,212,601
2010-06-09 2010-06-07 4.720 28,964,012 +136,422 18.91% 136,697,652
2010-06-01 2010-05-28 4.899 28,827,590 +209,235 18.82% 141,220,399
2010-05-31 2010-05-27 4.540 28,618,355 +84,531 18.68% 129,937,200
2010-05-28 2010-05-26 4.600 28,533,824 +139,769 18.63% 131,258,050
2010-05-26 2010-05-24 5.317 28,394,055 +261,963 18.54% 150,970,701
2010-05-25 2010-05-20 5.257 28,132,092 +205,887 18.37% 147,897,198
2010-05-24 2010-05-19 5.198 27,926,205 +295,440 18.23% 145,146,450
2010-05-19 2010-05-17 5.317 27,630,765 +100,433 18.04% 146,912,301
2010-05-18 2010-05-14 5.675 27,530,332 +686,292 17.97% 156,246,501
2010-05-14 2010-05-12 5.675 26,844,040 +15,901 17.52% 152,351,498
2010-05-11 2010-05-07 5.855 26,828,139 +340,635 17.51% 157,069,503
2010-05-10 2010-05-06 5.974 26,487,504 -5,021 17.29% 158,240,002
2010-05-07 2010-05-05 5.735 26,492,525 +133,910 17.30% 151,939,199
2010-05-06 2010-05-04 5.675 26,358,615 +244,387 17.21% 149,596,502
2010-05-05 2010-05-03 5.855 26,114,228 -9,206 17.05% 152,889,800
2010-05-03 2010-04-29 5.914 26,123,434 +130,562 17.05% 154,504,348
2010-04-30 2010-04-28 6.213 25,992,872 +33,478 16.97% 161,496,403
2010-04-26 2010-04-22 6.273 25,959,394 -4,185 16.95% 162,839,250
2010-04-23 2010-04-21 6.213 25,963,579 -3,347 16.95% 161,314,402
2010-04-22 2010-04-20 6.273 25,966,926 +13,391 16.95% 162,886,497
2010-04-21 2010-04-19 6.094 25,953,535 +5,021 16.94% 158,150,998
2010-04-19 2010-04-15 6.273 25,948,514 -21,760 16.94% 162,771,002
2010-04-16 2010-04-14 6.333 25,970,274 -213,420 16.95% 164,458,999
2010-04-15 2010-04-13 6.333 26,183,694 -86,205 17.09% 165,810,499
2010-04-14 2010-04-12 6.213 26,269,899 -3,008,802 17.15% 163,217,600
2010-04-13 2010-04-09 6.153 29,278,701 -10,044 19.11% 180,162,448
2010-04-09 2010-04-07 5.616 29,288,745 -103,780 19.12% 164,476,502
2010-04-08 2010-04-01 5.616 29,392,525 -6,696 19.19% 165,059,299
2010-03-30 2010-03-26 5.795 29,399,221 +10,044 19.19% 170,365,951
2010-03-26 2010-03-24 5.675 29,389,177 -5,022 19.19% 166,796,247
2010-03-25 2010-03-23 5.675 29,394,199 +26,782 19.19% 166,824,749
2010-03-24 2010-03-22 5.556 29,367,417 +5,022 19.17% 163,163,850
2010-03-23 2010-03-19 5.556 29,362,395 +52,727 19.17% 163,135,948
2010-03-19 2010-03-17 5.616 29,309,668 +3,348 19.13% 164,593,999
2010-03-18 2010-03-16 5.735 29,306,320 -8,370 21.04% 168,076,798
2010-03-17 2010-03-15 5.795 29,314,690 -5,021 21.05% 169,876,101
2010-03-15 2010-03-11 6.751 29,319,711 -24,272 21.05% 197,930,797
2010-03-12 2010-03-10 6.392 29,343,983 +8,370 21.07% 187,576,352
2010-03-11 2010-03-09 6.333 29,335,613 -8,370 21.06% 185,770,298
2010-03-10 2010-03-08 6.452 29,343,983 -1,674 21.07% 189,329,402
2010-03-05 2010-03-03 6.153 29,345,657 -10,043 21.07% 180,574,453
2010-03-04 2010-03-02 6.094 29,355,700 +8,370 21.08% 178,882,501
2010-03-03 2010-03-01 5.974 29,347,330 +1,673 21.07% 175,324,997
2010-03-02 2010-02-26 5.616 29,345,657 +299,625 21.07% 164,796,102
2010-02-24 2010-02-22 5.616 29,046,032 +165,715 20.85% 163,113,501
2010-02-22 2010-02-18 5.556 28,880,317 +167,388 20.73% 160,457,547
2010-02-10 2010-02-08 5.257 28,712,929 +16,739 20.61% 150,950,798
2010-02-04 2010-02-02 5.317 28,696,190 -8,370 20.60% 152,577,147
2010-02-03 2010-02-01 5.198 28,704,560 +18,413 20.61% 149,191,951
2010-02-01 2010-01-28 5.018 28,686,147 -5,022 20.60% 143,954,999
2010-01-22 2010-01-20 4.899 28,691,169 +8,370 20.60% 140,552,101
2010-01-15 2010-01-13 5.377 28,682,799 +5,021 20.59% 154,219,498
2010-01-14 2010-01-12 5.556 28,677,778 +5,022 20.59% 159,332,251
2010-01-13 2010-01-11 5.317 28,672,756 -14,228 20.59% 152,452,549
2010-01-12 2010-01-08 4.720 28,686,984 +5,022 20.60% 135,390,199
2010-01-05 2009-12-31 5.198 28,681,962 -7,533 20.59% 149,074,497
2009-12-29 2009-12-24 4.600 28,689,495 +21,761 20.60% 131,974,150
2009-11-13 2009-11-11 5.675 28,667,734 -18,413 20.58% 162,701,747
2009-11-12 2009-11-10 5.377 28,686,147 +18,413 20.60% 154,237,499
2009-11-09 2009-11-05 5.974 28,667,734 +58,585 20.58% 171,264,997
2009-10-19 2009-10-15 6.930 28,609,149 -182,453 20.54% 198,261,403
2009-10-16 2009-10-14 6.990 28,791,602 -20,086 20.67% 201,245,852
2009-10-15 2009-10-13 6.572 28,811,688 +13,391 20.69% 189,337,498
2009-10-12 2009-10-08 5.377 28,798,297 -16,739 20.68% 154,840,499
2009-10-07 2009-10-05 5.436 28,815,036 +20,087 20.69% 156,651,950
2009-10-06 2009-10-02 5.198 28,794,949 -58,586 20.67% 149,661,747
2009-10-05 2009-09-30 4.779 28,853,535 +71,977 20.72% 137,899,998
2009-10-02 2009-09-29 4.481 28,781,558 +166,551 20.66% 128,958,748
2009-09-30 2009-09-28 4.481 28,615,007 +251,082 20.54% 128,212,499
2009-09-29 2009-09-25 4.600 28,363,925 +235,180 20.36% 130,476,500
2009-09-28 2009-09-24 4.421 28,128,745 +199,192 20.20% 124,353,302
2009-09-25 2009-09-23 4.122 27,929,553 +33,478 20.05% 115,129,951
2009-09-24 2009-09-22 4.301 27,896,075 +33,478 20.03% 119,991,600
2009-09-23 2009-09-21 4.361 27,862,597 +133,910 20.00% 121,512,148
2009-09-22 2009-09-18 4.720 27,728,687 -1,674 19.91% 130,867,451
2009-09-21 2009-09-17 4.540 27,730,361 +33,478 19.91% 125,905,401
2009-09-18 2009-09-16 4.779 27,696,883 +1,342,453 19.88% 132,371,999
2009-09-17 2009-09-15 5.078 26,354,430 +338,961 18.92% 133,828,250
2009-09-16 2009-09-14 4.301 26,015,469 +251,082 18.68% 111,902,400
2009-09-15 2009-09-11 3.823 25,764,387 +1,380,953 18.50% 98,508,801
2009-09-14 2009-09-10 4.062 24,383,434 +4,105,194 17.51% 99,055,599
2009-09-11 2009-09-09 4.062 20,278,240 +334,777 14.56% 82,378,602
2009-09-10 2009-09-08 4.182 19,943,463 +334,776 14.32% 83,401,499
2009-09-09 2009-09-07 3.823 19,608,687 +334,776 14.08% 74,972,801
2009-09-08 2009-09-04 3.943 19,273,911 +249,409 13.84% 75,995,702
2009-09-07 2009-09-03 3.943 19,024,502 +334,776 13.66% 75,012,299
2009-09-04 2009-09-02 4.062 18,689,726 +341,472 13.42% 75,925,401
2009-09-03 2009-09-01 4.301 18,348,254 +261,126 13.17% 78,922,800
2009-09-02 2009-08-31 4.003 18,087,128 +167,388 12.99% 72,396,848
2009-09-01 2009-08-28 4.182 17,919,740 +1,849,639 12.87% 74,938,499
2009-08-31 2009-08-27 4.122 16,070,101 +251,082 11.54% 66,243,450
2009-08-28 2009-08-26 4.361 15,819,019 +155,671 11.36% 68,988,651
2009-08-27 2009-08-25 4.720 15,663,348 +56,075 11.25% 73,924,251
2009-08-26 2009-08-24 5.257 15,607,273 -3,347 11.21% 82,051,201
2009-08-24 2009-08-20 4.182 15,610,620 +1,673 11.21% 65,281,998
2009-08-21 2009-08-19 3.584 15,608,947 +24,272 11.21% 55,950,001
2009-08-20 2009-08-18 3.166 15,584,675 +1,674 11.19% 49,345,649
2009-08-19 2009-08-17 3.465 15,583,001 +6,695 11.19% 53,995,098
2009-08-03 2009-07-30 3.883 15,576,306 +15,902 11.18% 60,485,750
2009-07-31 2009-07-29 3.883 15,560,404 +2,511 11.17% 60,424,000
2009-07-17 2009-07-15 3.764 15,557,893 +100,433 11.17% 58,555,349
2009-06-29 2009-06-25 4.122 15,457,460 +173,246 11.10% 63,718,049
2009-06-24 2009-06-22 4.182 15,284,214 -5,021 10.97% 63,917,002
2009-06-22 2009-06-18 4.182 15,289,235 +167,388 10.98% 63,937,999
2009-06-11 2009-06-09 4.481 15,121,847 +16,739 10.86% 67,755,000
2009-06-04 2009-06-02 4.481 15,105,108 -837 10.84% 67,679,999
2009-05-27 2009-05-25 5.317 15,105,945 +9,206 10.85% 80,318,049
2009-03-23 2009-03-19 3.943 15,096,739 -6,695 10.84% 59,525,401
2009-03-20 2009-03-18 3.704 15,103,434 -20,087 10.84% 55,942,599
2009-02-16 2009-02-12 3.525 15,123,521 +21,761 10.86% 53,306,500
2009-02-13 2009-02-11 3.525 15,101,760 +5,021 10.84% 53,229,798
2008-12-15 2008-12-11 4.361 15,096,739 -23,434 10.84% 65,838,701
2008-11-27 2008-11-25 4.660 15,120,173 -15,065 10.86% 70,457,399
2008-11-05 2008-11-03 8.543 15,135,238 -5,859 10.87% 129,300,599
2008-10-09 2008-10-06 8.961 15,141,097 -837 10.87% 135,682,503
2008-10-06 2008-10-02 7.169 15,141,934 +482,915 10.87% 108,552,003
2008-10-03 2008-09-30 6.751 14,659,019 +171,573 10.52% 98,959,752
2008-10-02 2008-09-29 6.572 14,487,446 +61,934 10.40% 95,205,001
2008-09-30 2008-09-26 6.572 14,425,512 +246,897 10.36% 94,797,998
2008-09-29 2008-09-25 6.572 14,178,615 +51,054 10.11% 93,175,502
2008-09-26 2008-09-24 6.572 14,127,561 +46,868 10.07% 92,839,998
2008-09-23 2008-09-19 6.153 14,080,693 +90,390 10.04% 86,643,602
2008-09-22 2008-09-18 5.974 13,990,303 +5,569,841 9.97% 83,580,000
2008-09-19 2008-09-17 6.452 8,420,462 +4,185 6.00% 54,329,402
2008-09-18 2008-09-16 6.930 8,416,277 -70,303 6.00% 58,324,800
2008-09-17 2008-09-12 7.468 8,486,580 +48,542 6.05% 63,374,999
2008-09-12 2008-09-10 7.647 8,438,038 +180,780 6.01% 64,524,804
2008-09-10 2008-09-08 7.468 8,257,258 +3,347 5.89% 61,662,498
2008-09-09 2008-09-05 7.348 8,253,911 +80,347 5.88% 60,651,303
2008-09-08 2008-09-04 7.229 8,173,564 +44,358 5.83% 59,084,298
2008-09-05 2008-09-03 7.049 8,129,206 -2,511 5.79% 57,306,698
2008-09-04 2008-09-02 7.049 8,131,717 -33,478 5.80% 57,324,399
2008-09-02 2008-08-29 7.169 8,165,195 +33,478 5.82% 58,536,001
2008-09-01 2008-08-28 7.109 8,131,717 +7,072,150 5.80% 57,810,199
2008-08-29 2008-08-27 6.930 1,059,567 -83,694 0.76% 7,342,799
2008-08-28 2008-08-26 6.930 1,143,261 +177,431 0.81% 7,922,799
2008-08-07 2008-08-04 5.974 965,830 -9,933,651 0.69% 5,770,002
2008-08-05 2008-08-01 5.974 10,899,481 +199,192 7.77% 65,115,003
2008-07-22 2008-07-18 6.392 10,700,289 +115,498 7.63% 68,399,753
2008-07-21 2008-07-17 6.452 10,584,791 +122,194 7.54% 68,293,802
2008-07-18 2008-07-16 6.452 10,462,597 +47,705 7.46% 67,505,397
2008-07-17 2008-07-15 6.512 10,414,892 +31,804 7.42% 67,819,801
2008-07-16 2008-07-14 7.169 10,383,088 +15,065 7.40% 74,436,000
2008-07-15 2008-07-11 6.572 10,368,023 +6,695 7.39% 68,133,999
2008-07-14 2008-07-10 7.049 10,361,328 +8,615,469 7.38% 73,042,003
2008-06-27 2008-06-25 8.125 1,745,859 +872,930 1.25% 14,184,803
2008-06-26 2008-06-24 7.647 872,929 -40,173 0.62% 6,675,198
2008-06-25 2008-06-23 8.244 913,102 -18,413 0.65% 7,527,896
2008-06-24 2008-06-20 8.005 931,515 -8,793,738 0.67% 7,457,099
2008-06-23 2008-06-19 7.886 9,725,253 -3,347 6.95% 76,692,004
2008-06-20 2008-06-18 8.125 9,728,600 +8,788,715 6.95% 79,043,198
2008-06-19 2008-06-17 7.766 939,885 +2,511 0.67% 7,299,503
2008-06-16 2008-06-12 8.125 937,374 +9,207 0.67% 7,616,002
2008-06-13 2008-06-11 7.886 928,167 +62,770 0.66% 7,319,397
2008-06-12 2008-06-10 7.766 865,397 +5,859 0.62% 6,721,001
2008-06-11 2008-06-06 8.005 859,538 +26,782 0.61% 6,880,898
2008-06-10 2008-06-05 8.125 832,756 +46,032 0.60% 6,765,999
2008-06-05 2008-06-03 8.364 786,724 +6,695 0.56% 6,579,997
2008-06-03 2008-05-30 8.125 780,029 +3,348 0.56% 6,337,601
2008-06-02 2008-05-29 8.603 776,681 +3,348 0.56% 6,681,599
2008-05-30 2008-05-28 8.483 773,333 +15,902 0.59% 6,560,397
2008-05-29 2008-05-27 8.244 757,431 +7,532 0.58% 6,244,496
2008-05-26 2008-05-22 8.483 749,899 +25,108 0.57% 6,361,600
2008-05-23 2008-05-21 8.244 724,791 +6,696 0.55% 5,975,402
2008-05-22 2008-05-20 8.842 718,095 -12,554 0.55% 6,349,198
2008-05-21 2008-05-19 8.961 730,649 -1,674 0.56% 6,547,497
2008-05-20 2008-05-16 9.439 732,323 -94,575 0.56% 6,912,498
2008-05-19 2008-05-15 8.483 826,898 -2,510 0.63% 7,014,804
2008-05-15 2008-05-13 8.722 829,408 -12,554 0.63% 7,234,297
2008-05-14 2008-05-09 8.125 841,962 +10,880 0.64% 6,840,796
2008-05-13 2008-05-08 8.364 831,082 +33,477 0.63% 6,950,998
2008-05-09 2008-05-07 8.483 797,605 +61,097 0.61% 6,766,303
2008-05-08 2008-05-06 8.364 736,508 +8,369 0.56% 6,160,001
2008-05-07 2008-05-05 8.483 728,139 +3,348 0.56% 6,177,004
2008-05-05 2008-04-30 8.603 724,791 -1,674 0.55% 6,235,202
2008-04-30 2008-04-28 8.722 726,465 -23,434 0.55% 6,336,403
2008-04-29 2008-04-25 8.603 749,899 +18,413 0.57% 6,451,200
2008-04-28 2008-04-24 8.842 731,486 +7,532 0.56% 6,467,597
2008-04-25 2008-04-23 8.842 723,954 -5,858 0.55% 6,401,002
2008-04-24 2008-04-22 8.483 729,812 +16,738 0.56% 6,191,197
2008-04-23 2008-04-21 8.961 713,074 -5,858 0.54% 6,390,004
2008-04-18 2008-04-16 8.842 718,932 +5,021 0.55% 6,356,598
2008-04-17 2008-04-15 8.842 713,911 +5,859 0.54% 6,312,204
2008-04-15 2008-04-11 8.483 708,052 +2,511 0.54% 6,006,600
2008-04-14 2008-04-10 8.722 705,541 +90,389 0.54% 6,153,899
2008-04-03 2008-04-01 8.483 615,152 -836 0.47% 5,218,504
2008-03-28 2008-03-26 9.439 615,988 +2,510 0.47% 5,814,396
2008-03-20 2008-03-18 9.559 613,478 -3,347 0.47% 5,864,004
2008-03-11 2008-03-07 10.276 616,825 +1,673 0.47% 6,338,196
2008-03-04 2008-02-29 11.351 615,152 -2,510 0.47% 6,982,506
2008-02-27 2008-02-25 10.156 617,662 +2,510 0.47% 6,272,997
2008-02-18 2008-02-14 11.231 615,152 -4,184 0.47% 6,909,005
2008-02-15 2008-02-13 11.470 619,336 -1,674 0.47% 7,103,997
2008-02-14 2008-02-12 11.470 621,010 -3,348 0.47% 7,123,199
2008-02-12 2008-02-06 11.351 624,358 -10,043 0.48% 7,087,002
2008-02-11 2008-02-04 11.231 634,401 -5,859 0.48% 7,125,198
2008-02-05 2008-02-01 10.992 640,260 -4,184 0.49% 7,038,003
2008-02-04 2008-01-31 11.470 644,444 -837 0.49% 7,391,995
2008-02-01 2008-01-30 11.590 645,281 +4,184 0.49% 7,478,696
2008-01-31 2008-01-29 11.351 641,097 +20,924 0.49% 7,277,004
2008-01-30 2008-01-28 11.709 620,173 +8,369 0.47% 7,261,798
2008-01-29 2008-01-25 11.948 611,804 +4,185 0.47% 7,310,003
2008-01-28 2008-01-24 10.753 607,619 +44,358 0.46% 6,533,999
2008-01-25 2008-01-23 11.470 563,261 +83,694 0.43% 6,460,798
2008-01-23 2008-01-21 10.753 479,567 -2,511 0.37% 5,156,999
2008-01-18 2008-01-16 14.338 482,078 +18,413 0.37% 6,912,001
2008-01-17 2008-01-15 14.457 463,665 +36,825 0.35% 6,703,397
2008-01-16 2008-01-14 14.696 426,840 +6,696 0.33% 6,273,003
2008-01-15 2008-01-11 14.457 420,144 +28,456 0.32% 6,074,196
2008-01-14 2008-01-10 14.338 391,688 +20,086 0.30% 5,615,996
2008-01-09 2008-01-07 14.338 371,602 -1,674 0.28% 5,328,004
2008-01-03 2007-12-31 16.489 373,276 +64,445 0.29% 6,154,806
2007-12-28 2007-12-24 17.086 308,831 +5,858 0.29% 5,276,697
2007-12-18 2007-12-14 17.206 302,973 +4,185 0.28% 5,212,807
2007-12-17 2007-12-13 17.683 298,788 +21,761 0.28% 5,283,602
2007-11-27 2007-11-23 18.878 277,027 -20,924 0.28% 5,229,792
2007-11-26 2007-11-22 18.400 297,951 -2,511 0.30% 5,482,401
2007-11-23 2007-11-21 17.922 300,462 +9,207 0.30% 5,385,004
2007-11-22 2007-11-20 18.998 291,255 -34,315 0.29% 5,533,192
2007-11-21 2007-11-19 17.086 325,570 -4,185 0.32% 5,562,700
2007-11-19 2007-11-15 17.564 329,755 -7,532 0.33% 5,791,805
2007-11-16 2007-11-14 17.206 337,287 -16,739 0.34% 5,803,197
2007-11-15 2007-11-13 16.728 354,026 -4,185 0.35% 5,922,000
2007-11-14 2007-11-12 17.444 358,211 -3,347 0.36% 6,248,806
2007-11-09 2007-11-07 17.803 361,558 -23,435 0.36% 6,436,792
2007-11-08 2007-11-06 17.683 384,993 +837 0.38% 6,808,004
2007-11-07 2007-11-05 17.325 384,156 +837 0.38% 6,655,503
2007-11-06 2007-11-02 17.922 383,319 +1,674 0.38% 6,870,002
2007-11-05 2007-11-01 17.564 381,645 +38,499 0.38% 6,703,200
2007-11-02 2007-10-31 17.564 343,146 -1,674 0.34% 6,027,005
2007-11-01 2007-10-30 17.683 344,820 +10,881 0.34% 6,097,607
2007-10-31 2007-10-29 18.400 333,939 -20,087 0.33% 6,144,593
2007-10-30 2007-10-26 17.564 354,026 -14,228 0.35% 6,218,100
2007-10-29 2007-10-25 15.891 368,254 -8,369 0.37% 5,852,001
2007-10-26 2007-10-24 15.413 376,623 -8,370 0.38% 5,804,994
2007-10-25 2007-10-23 15.533 384,993 -19,249 0.38% 5,980,003
2007-10-24 2007-10-22 15.533 404,242 -5,022 0.40% 6,278,993
2007-10-23 2007-10-18 17.086 409,264 +2,511 0.41% 6,992,699
2007-10-22 2007-10-17 19.356 406,753 +19,249 0.41% 7,873,195
2007-10-16 2007-10-12 20.909 387,504 -23,434 0.39% 8,102,508
2007-10-15 2007-10-11 20.671 410,938 -2,511 0.41% 8,494,301
2007-10-12 2007-10-10 20.909 413,449 -41,847 0.41% 8,645,005
2007-10-11 2007-10-09 21.029 455,296 -5,858 0.45% 9,574,404
2007-10-10 2007-10-08 21.626 461,154 -20,087 0.46% 9,973,091
2007-10-09 2007-10-05 20.432 481,241 +44,358 0.48% 9,832,500
2007-10-08 2007-10-04 19.476 436,883 -31,804 0.44% 8,508,598
2007-10-05 2007-10-03 18.520 468,687 +3,348 0.47% 8,680,002
2007-10-04 2007-10-02 19.954 465,339 +15,902 0.46% 9,285,198
2007-09-19 2007-09-17 19.595 449,437 -10,044 0.46% 8,806,796
2007-09-18 2007-09-14 18.161 459,481 -52,727 0.47% 8,344,809
2007-09-17 2007-09-13 17.683 512,208 -5,858 0.52% 9,057,604
2007-09-14 2007-09-12 20.193 518,066 +2,510 0.53% 10,461,092
2007-09-13 2007-09-11 21.746 515,556 -30,966 0.53% 11,211,210
2007-09-12 2007-09-10 20.193 546,522 +10,880 0.56% 11,035,693
2007-09-11 2007-09-07 16.728 535,642 -16,739 0.55% 8,959,998
2007-09-10 2007-09-06 12.785 552,381 +107,965 0.56% 7,062,001
2007-09-07 2007-09-05 11.948 444,416 -61,933 0.45% 5,310,005
2007-09-06 2007-09-04 10.395 506,349 +46,032 0.52% 5,263,498
2007-09-05 2007-09-03 9.200 460,317 -31,804 0.47% 4,234,996
2007-09-04 2007-08-31 7.766 492,121 -96,248 0.50% 3,821,998
2007-09-03 2007-08-30 6.691 588,369 -62,771 0.60% 3,936,797
2007-08-31 2007-08-29 5.855 651,140 +56,912 0.67% 3,812,200
2007-08-30 2007-08-28 6.333 594,228 +10,043 0.73% 3,763,000
2007-08-29 2007-08-27 6.333 584,185 -72,814 0.72% 3,699,402
2007-08-28 2007-08-24 5.855 656,999 -211,746 0.81% 3,846,503
2007-08-27 2007-08-23 5.914 868,745 -295,440 1.07% 5,138,102
2007-08-24 2007-08-22 5.018 1,164,185 -365,743 1.43% 5,842,201
2007-08-23 2007-08-21 4.062 1,529,928 +605,108 1.88% 6,215,201
2007-08-21 2007-08-17 3.346 924,820 -10,043 1.14% 3,094,001
2007-08-20 2007-08-16 3.764 934,863 +50,217 1.15% 3,518,550
2007-08-17 2007-08-15 4.301 884,646 +41,847 1.09% 3,805,198
2007-08-15 2007-08-13 4.481 842,799 -49,380 1.03% 3,776,248
2007-08-14 2007-08-10 4.421 892,179 +11,717 1.10% 3,944,200
2007-08-13 2007-08-09 4.600 880,462 -8,369 1.08% 4,050,201
2007-08-09 2007-08-07 4.600 888,831 -52,727 1.09% 4,088,699
2007-08-08 2007-08-06 4.481 941,558 +174,083 1.16% 4,218,748
2007-08-02 2007-07-31 6.691 767,475 -3,051,486 0.94% 5,135,202
2007-08-01 2007-07-30 5.675 3,818,961 -115,498 4.69% 21,674,250
2007-07-30 2007-07-26 5.257 3,934,459 +14,228 4.83% 20,684,401
2007-07-27 2007-07-25 5.257 3,920,231 -8,369 4.81% 20,609,601
2007-07-25 2007-07-23 5.078 3,928,600 -43,521 4.82% 19,949,499
2007-07-24 2007-07-20 5.317 3,972,121 +3,348 4.88% 21,119,699
2007-07-23 2007-07-19 5.556 3,968,773 -77,836 4.87% 22,050,298
2007-07-20 2007-07-18 5.496 4,046,609 +78,672 4.97% 22,241,000
2007-07-18 2007-07-16 5.257 3,967,937 +39,337 4.87% 20,860,403
2007-07-16 2007-07-12 5.675 3,928,600 +157,345 4.82% 22,296,498
2007-07-13 2007-07-11 5.377 3,771,255 +112,987 4.63% 20,276,998
2007-07-12 2007-07-10 5.735 3,658,268 -73,651 4.49% 20,980,798
2007-07-09 2007-07-05 5.496 3,731,919 +4,185 4.58% 20,511,399
2007-07-05 2007-07-03 5.616 3,727,734 -8,370 4.58% 20,933,797
2007-07-03 2007-06-28 5.257 3,736,104 +125,541 4.59% 19,641,601
2007-06-29 2007-06-27 5.735 3,610,563 +76,999 4.46% 20,707,201
2007-06-28 2007-06-26 5.735 3,533,564 -5,859 4.37% 20,265,599
2007-06-27 2007-06-25 5.974 3,539,423 +6,696 4.37% 21,145,001
2007-06-26 2007-06-22 6.213 3,532,727 4.37% 21,949,198

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top