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 0.315 513,886 +0 0.05% 161,874
2025-10-13 2025-10-09 0.330 513,886 +0 0.05% 169,582
2025-10-10 2025-10-08 0.345 513,886 -100,000 0.05% 177,291
2025-10-08 2025-10-03 0.350 613,886 -60,000 0.06% 214,860
2025-10-03 2025-09-30 0.370 673,886 -80,000 0.07% 249,338
2025-10-02 2025-09-29 0.380 753,886 -60,000 0.08% 286,477
2025-07-31 2025-07-29 0.475 813,886 +20,000 0.09% 386,596
2025-07-29 2025-07-25 0.485 793,886 +220,000 0.08% 385,035
2025-07-24 2025-07-22 0.530 573,886 +480,000 0.06% 304,160
2025-06-11 2025-06-09 0.570 93,886 -20,000 0.01% 53,515
2025-03-31 2025-03-27 0.670 113,886 -40,000 0.01% 76,304
2025-03-27 2025-03-25 0.710 153,886 -40,000 0.02% 109,259
2025-03-19 2025-03-17 0.740 193,886 -140,000 0.02% 143,476
2025-02-26 2025-02-24 0.840 333,886 -40,000 0.04% 280,464
2025-02-25 2025-02-21 0.900 373,886 -280,000 0.05% 336,497
2025-02-24 2025-02-20 0.970 653,886 +20,000 0.08% 634,269
2025-02-21 2025-02-19 0.980 633,886 +20,000 0.08% 621,208
2025-02-18 2025-02-14 1.010 613,886 -60,000 0.08% 620,025
2025-01-10 2025-01-08 1.190 673,886 -20,000 0.09% 801,924
2025-01-02 2024-12-27 1.560 693,886 +40,000 0.09% 1,082,462
2024-12-27 2024-12-20 1.660 653,886 +20,000 0.08% 1,085,451
2024-12-19 2024-12-17 1.680 633,886 +20,000 0.08% 1,064,928
2024-12-02 2024-11-28 1.850 613,886 -10,000 0.08% 1,135,689
2024-11-15 2024-11-13 1.840 623,886 +100,000 0.08% 1,147,950
2024-11-14 2024-11-12 1.760 523,886 +40,000 0.07% 922,039
2024-11-08 2024-11-06 1.980 483,886 +80,000 0.06% 958,094
2024-10-28 2024-10-24 2.260 403,886 -24,500 0.05% 912,782
2024-10-25 2024-10-23 2.040 428,386 +60,000 0.05% 873,907
2024-10-24 2024-10-22 3.170 368,386 -100,000 0.05% 1,167,784
2024-10-23 2024-10-21 3.170 468,386 -40,000 0.06% 1,484,784
2024-10-22 2024-10-18 2.280 508,386 -141,700 0.06% 1,159,120
2024-10-21 2024-10-17 1.850 650,086 -20,000 0.08% 1,202,659
2024-10-18 2024-10-16 1.480 670,086 +60,000 0.08% 991,727
2024-10-17 2024-10-15 1.300 610,086 -300 0.08% 793,112
2024-10-16 2024-10-14 1.320 610,386 -70,000 0.08% 805,710
2024-10-15 2024-10-10 0.780 680,386 +20,000 0.09% 530,701
2024-08-23 2024-08-21 0.104 660,386 -25,060 0.25% 68,680
2024-04-23 2024-04-19 0.128 685,446 -40,000 0.71% 87,737
2023-08-16 2023-08-14 0.238 725,446 +190,000 0.75% 172,656
2023-02-08 2023-02-06 0.570 535,446 +19,000 0.58% 305,204
2023-02-01 2023-01-30 0.600 516,446 +20,000 0.56% 309,868
2023-01-13 2023-01-11 0.700 496,446 -5,000 0.54% 347,512
2022-12-30 2022-12-28 0.610 501,446 -28,000 0.54% 305,882
2022-12-22 2022-12-20 0.670 529,446 -41,000 0.57% 354,729
2022-12-21 2022-12-19 0.740 570,446 +23,000 0.62% 422,130
2022-12-16 2022-12-14 0.720 547,446 +46,000 0.59% 394,161
2022-12-13 2022-12-09 0.900 501,446 +162,000 0.54% 451,301
2022-12-12 2022-12-08 1.030 339,446 +198,000 0.37% 349,629
2022-12-08 2022-12-06 4.000 141,446 -11,000 0.15% 565,784
2022-10-07 2022-10-05 3.100 152,446 -15,000 0.17% 472,583
2022-09-23 2022-09-21 2.600 167,446 +2,000 0.18% 435,360
2022-09-02 2022-08-31 3.550 165,446 -75,000 0.18% 587,333
2022-08-31 2022-08-29 3.150 240,446 -50,000 0.26% 757,405
2022-08-16 2022-08-12 2.100 290,446 +40,350 0.32% 609,937
2022-08-04 2022-08-02 2.050 250,096 +20,000 1.09% 512,697
2022-07-29 2022-07-27 2.060 230,096 +30,000 1.00% 473,998
2022-07-08 2022-07-06 2.050 200,096 -15,600 0.87% 410,197
2022-06-30 2022-06-28 2.130 215,696 +15,000 0.94% 459,432
2022-06-28 2022-06-24 2.142 200,696 -54,012 0.87% 429,916
2022-06-21 2022-06-17 1.952 254,708 +21,007 1.05% 497,117
2022-06-07 2022-06-02 1.952 233,701 +16,806 0.97% 456,117
2022-06-02 2022-05-31 1.952 216,895 +12,604 0.90% 423,317
2022-06-01 2022-05-30 1.904 204,291 +12,605 0.84% 388,992
2022-05-31 2022-05-27 1.809 191,686 +42,014 0.79% 346,742
2022-03-18 2022-03-16 2.333 149,672 -12,184 0.62% 349,115
2022-02-25 2022-02-23 2.666 161,856 +42,014 0.67% 431,468
2021-10-06 2021-10-04 3.142 119,842 -2 0.50% 376,517
2021-09-20 2021-09-16 3.047 119,844 -2,101 0.50% 365,114
2021-09-13 2021-09-09 3.285 121,945 +12,185 0.50% 400,539
2021-08-11 2021-08-09 4.427 109,760 -3,572 0.45% 485,914
2021-08-06 2021-08-04 2.475 113,332 +536 0.47% 280,536
2021-07-08 2021-07-06 2.713 112,796 +231 0.47% 306,056
2021-06-03 2021-06-01 3.903 112,565 +3,571 0.47% 439,389
2021-05-21 2021-05-18 4.189 108,994 +630 0.68% 456,580
2021-05-12 2021-05-10 4.332 108,364 +946 0.68% 469,417
2021-03-26 2021-03-24 4.903 107,418 +2,101 0.67% 526,679
2021-03-25 2021-03-23 4.951 105,317 +6,092 0.66% 521,391
2021-03-24 2021-03-22 6.474 99,225 +10,293 0.62% 642,380
2021-01-28 2021-01-26 13.329 88,932 +210 0.56% 1,185,354
2020-10-22 2020-10-20 7.712 88,722 -157 0.69% 684,192
2020-10-16 2020-10-14 5.950 88,879 -1,261 0.69% 528,860
2020-10-14 2020-10-09 6.188 90,140 -42 0.70% 557,818
2020-10-09 2020-10-07 6.046 90,182 -2,521 0.70% 545,200
2020-10-08 2020-10-06 5.950 92,703 -5,462 0.72% 551,615
2020-08-18 2020-08-14 10.473 98,165 -4,453 0.92% 1,028,043
2020-08-10 2020-08-06 9.521 102,618 +3,151 0.96% 976,980
2020-07-28 2020-07-24 11.425 99,467 -1,050 0.93% 1,136,376
2020-07-27 2020-07-23 12.377 100,517 +1,050 0.94% 1,244,070
2020-07-21 2020-07-17 10.473 99,467 -158 0.93% 1,041,678
2020-07-17 2020-07-15 12.377 99,625 +158 0.93% 1,233,030
2020-03-02 2020-02-27 12.377 99,467 -294 0.93% 1,231,074
2020-02-25 2020-02-21 13.329 99,761 +3,865 0.93% 1,329,691
2020-01-30 2020-01-24 14.281 95,896 -17 0.92% 1,369,474
2019-11-29 2019-11-27 14.281 95,913 +8,141 0.92% 1,369,716
2019-10-17 2019-10-15 23.801 87,772 +357 0.84% 2,089,094
2019-10-03 2019-09-30 22.849 87,415 +210 0.84% 1,997,373
2019-09-20 2019-09-18 29.514 87,205 +210 0.84% 2,573,742
2019-09-16 2019-09-12 26.658 86,995 -1,260 0.84% 2,319,072
2019-09-12 2019-09-10 23.801 88,255 +1,271 0.85% 2,100,590
2019-06-20 2019-06-18 39.986 86,984 -578 0.84% 3,478,168
2019-06-17 2019-06-13 29.514 87,562 -1,240 0.84% 2,584,278
2019-06-12 2019-06-10 36.178 88,802 +11 0.85% 3,212,686
2019-05-24 2019-05-22 47.603 88,791 +1,376 0.85% 4,226,695
2019-05-15 2019-05-10 49.507 87,415 +1,901 0.85% 4,327,641
2019-05-08 2019-05-06 52.363 85,514 -1,166 0.83% 4,477,771
2019-05-07 2019-05-03 52.363 86,680 -1,743 0.84% 4,538,826
2019-05-03 2019-04-30 58.075 88,423 +10 0.86% 5,135,196
2019-04-26 2019-04-24 47.603 88,413 +11 0.86% 4,208,701
2019-04-10 2019-04-08 72.356 88,402 -935 0.86% 6,396,430
2019-04-09 2019-04-04 76.164 89,337 -2,679 0.87% 6,804,298
2019-04-04 2019-04-02 79.973 92,016 +1,723 0.89% 7,358,759
2019-04-03 2019-04-01 69.500 90,293 -2,616 0.88% 6,275,364
2019-04-01 2019-03-28 75.212 92,909 -357 0.90% 6,987,902
2019-03-29 2019-03-27 72.356 93,266 -168 0.91% 6,748,370
2019-03-28 2019-03-26 69.500 93,434 -609 0.91% 6,493,663
2019-03-27 2019-03-25 67.596 94,043 +2,080 0.91% 6,356,920
2019-03-25 2019-03-21 66.644 91,963 +2,059 0.89% 6,128,767
2019-03-22 2019-03-20 65.692 89,904 +819 0.87% 5,905,954
2019-03-21 2019-03-19 72.356 89,085 +3,666 0.86% 6,445,849
2019-03-20 2019-03-18 65.692 85,419 +2,310 0.83% 5,611,326
2019-03-19 2019-03-15 73.308 83,109 -5,735 0.81% 6,092,573
2019-03-18 2019-03-14 79.973 88,844 -6,249 0.86% 7,105,086
2019-03-13 2019-03-11 43.795 95,093 -5,000 0.92% 4,164,552
2018-09-14 2018-09-12 27.610 100,093 -2 1.17% 2,763,527
2018-07-31 2018-07-27 27.610 100,095 -326 1.17% 2,763,582
2018-07-23 2018-07-19 29.514 100,421 -8,035 1.18% 2,963,795
2018-07-19 2018-07-17 29.514 108,456 -1,050 1.27% 3,200,938
2018-07-04 2018-06-29 28.562 109,506 +84 1.29% 3,127,671
2018-06-21 2018-06-19 35.226 109,422 +4,674 1.28% 3,854,502
2018-06-20 2018-06-15 38.082 104,748 +4,653 1.23% 3,989,033
2018-06-15 2018-06-13 39.986 100,095 +1,166 1.17% 4,002,429
2018-06-13 2018-06-11 39.986 98,929 -2,101 1.16% 3,955,805
2018-06-11 2018-06-07 34.274 101,030 +2,101 1.19% 3,462,699
2018-06-04 2018-05-31 27.610 98,929 -21 1.16% 2,731,389
2018-05-28 2018-05-24 31.418 98,950 -494 1.33% 3,108,792
2018-05-16 2018-05-14 31.418 99,444 +74 1.33% 3,124,313
2018-04-12 2018-04-10 34.274 99,370 -1,355 1.33% 3,405,805
2018-03-28 2018-03-26 35.226 100,725 +472 1.35% 3,548,142
2018-03-23 2018-03-21 34.274 100,253 +347 1.34% 3,436,069
2018-03-16 2018-03-14 36.178 99,906 +1,250 1.34% 3,614,407
2018-02-08 2018-02-06 44.747 98,656 +2,573 1.32% 4,414,518
2018-01-25 2018-01-23 50.459 96,083 -315 1.29% 4,848,243
2018-01-18 2018-01-16 49.507 96,398 +998 1.29% 4,772,361
2018-01-17 2018-01-15 49.507 95,400 +788 1.28% 4,722,953
2018-01-12 2018-01-10 55.219 94,612 +136 1.27% 5,224,397
2018-01-02 2017-12-28 49.507 94,476 +1,103 1.27% 4,677,209
2017-12-15 2017-12-13 51.411 93,373 +4,160 1.25% 4,800,395
2017-12-14 2017-12-12 53.315 89,213 +42 1.20% 4,756,397
2017-11-16 2017-11-14 57.123 89,171 -641 1.39% 5,093,741
2017-11-13 2017-11-09 59.979 89,812 +431 1.40% 5,386,875
2017-11-10 2017-11-08 61.884 89,381 -326 1.40% 5,531,215
2017-11-08 2017-11-06 69.500 89,707 -2,143 1.40% 6,234,636
2017-11-03 2017-11-01 72.356 91,850 +294 1.44% 6,645,914
2017-10-26 2017-10-24 59.979 91,556 +946 1.43% 5,491,479
2017-10-10 2017-10-06 59.979 90,610 -315 1.42% 5,434,738
2017-10-04 2017-09-29 62.836 90,925 -1,051 1.42% 5,713,328
2017-09-28 2017-09-26 52.363 91,976 -325 1.44% 4,816,141
2017-09-14 2017-09-12 53.315 92,301 +1,050 1.44% 4,921,034
2017-09-12 2017-09-08 55.219 91,251 +630 1.43% 5,038,805
2017-09-11 2017-09-07 54.267 90,621 +32 1.42% 4,917,741
2017-09-04 2017-08-31 51.411 90,589 +315 1.42% 4,657,267
2017-08-30 2017-08-28 59.027 90,274 +31 1.41% 5,328,639
2017-08-28 2017-08-24 60.932 90,243 +74 1.41% 5,498,642
2017-08-25 2017-08-22 61.884 90,169 +325 1.41% 5,579,979
2017-08-22 2017-08-18 61.884 89,844 +21 1.40% 5,559,867
2017-08-16 2017-08-14 63.788 89,823 +95 1.40% 5,729,600
2017-08-15 2017-08-11 62.836 89,728 +42 1.40% 5,638,114
2017-08-11 2017-08-09 64.740 89,686 -525 1.40% 5,806,247
2017-08-10 2017-08-08 62.836 90,211 -630 1.41% 5,668,464
2017-07-20 2017-07-18 58.075 90,841 +168 1.42% 5,275,622
2017-07-19 2017-07-17 57.123 90,673 +2,184 1.42% 5,179,540
2017-07-17 2017-07-13 64.740 88,489 +1,576 1.38% 5,728,754
2017-07-14 2017-07-12 67.596 86,913 +21 1.36% 5,874,962
2017-07-13 2017-07-11 68.548 86,892 -2,101 1.36% 5,956,268
2017-07-12 2017-07-10 74.260 88,993 -451 1.39% 6,608,645
2017-07-10 2017-07-06 79.973 89,444 -694 1.40% 7,153,069
2017-07-06 2017-07-04 81.877 90,138 -2,310 1.41% 7,380,203
2017-07-05 2017-07-03 82.829 92,448 +210 1.44% 7,657,354
2017-07-04 2017-06-30 81.877 92,238 -4,055 1.44% 7,552,144
2017-07-03 2017-06-29 79.973 96,293 -5,252 1.50% 7,700,802
2017-06-30 2017-06-28 79.021 101,545 -19,956 1.59% 8,024,142
2017-06-29 2017-06-27 83.781 121,501 -1,891 1.90% 10,179,454
2017-06-28 2017-06-26 85.685 123,392 -41,080 1.93% 10,572,835
2017-06-27 2017-06-23 92.349 164,472 +105 2.57% 15,188,877
2017-06-23 2017-06-21 91.397 164,367 +10,504 2.57% 15,022,693
2017-06-21 2017-06-19 98.062 153,863 -2,342 2.40% 15,088,059
2017-06-20 2017-06-16 95.205 156,205 -17,394 2.44% 14,871,572
2017-06-19 2017-06-15 100.918 173,599 -11,554 2.71% 17,519,231
2017-06-15 2017-06-13 100.918 185,153 -7,447 2.89% 18,685,235
2017-06-14 2017-06-12 95.205 192,600 +809 3.01% 18,336,575
2017-06-13 2017-06-09 94.253 191,791 +1,344 3.00% 18,076,959
2017-06-12 2017-06-08 97.110 190,447 +5,367 2.98% 18,494,230
2017-06-09 2017-06-07 91.397 185,080 -36,794 2.89% 16,915,805
2017-06-08 2017-06-06 79.973 221,874 +683 3.47% 17,743,841
2017-06-07 2017-06-05 74.260 221,191 -1,040 3.46% 16,425,704
2017-06-06 2017-06-02 69.500 222,231 +4,653 3.47% 15,445,054
2017-06-02 2017-05-31 71.404 217,578 -21 3.40% 15,535,963
2017-03-31 2017-03-29 73.308 217,599 +18,907 3.40% 15,951,795
2017-03-28 2017-03-24 75.212 198,692 +31,510 3.10% 14,944,088
2017-03-27 2017-03-23 75.212 167,182 +21,008 2.61% 12,574,148
2017-03-24 2017-03-22 72.356 146,174 +21,007 2.28% 10,576,590
2017-03-23 2017-03-21 70.452 125,167 +19,463 1.96% 8,818,272
2017-03-22 2017-03-20 68.548 105,704 -5,388 1.65% 7,245,792
2017-03-21 2017-03-17 73.308 111,092 +5,251 1.74% 8,143,957
2017-03-20 2017-03-16 72.356 105,841 +5,410 1.65% 7,658,249
2017-03-16 2017-03-14 67.596 100,431 +420 1.57% 6,788,723
2017-03-10 2017-03-08 64.740 100,011 +7,699 1.56% 6,474,685
2017-03-08 2017-03-06 64.740 92,312 +1,429 1.44% 5,976,254
2017-03-06 2017-03-02 64.740 90,883 +13,297 1.42% 5,883,741
2017-03-03 2017-03-01 63.788 77,586 -23,139 1.21% 4,949,030
2017-03-02 2017-02-28 71.404 100,725 +10 1.57% 7,192,179
2017-02-28 2017-02-24 72.356 100,715 -4,128 1.57% 7,287,351
2017-02-27 2017-02-23 74.260 104,843 -14,306 1.64% 7,785,670
2017-02-24 2017-02-22 78.068 119,149 -3,718 1.86% 9,301,783
2017-02-23 2017-02-21 78.068 122,867 +809 1.92% 9,592,042
2017-02-22 2017-02-20 83.781 122,058 +2,909 1.91% 10,226,120
2017-02-13 2017-02-09 80.925 119,149 +14,180 1.86% 9,642,092
2017-02-10 2017-02-08 74.260 104,969 +116 1.64% 7,795,027
2017-02-09 2017-02-07 74.260 104,853 +6,701 1.64% 7,786,413
2017-02-01 2017-01-25 74.260 98,152 -197 1.53% 7,288,794
2017-01-26 2017-01-24 76.164 98,349 +31,510 1.54% 7,490,691
2017-01-24 2017-01-20 75.212 66,839 +1,460 1.04% 5,027,117
2017-01-20 2017-01-18 83.781 65,379 -84 1.02% 5,477,506
2017-01-17 2017-01-13 69.500 65,463 +1,576 1.02% 4,549,678
2017-01-12 2017-01-10 66.644 63,887 +168 1.00% 4,257,675
2016-12-19 2016-12-15 74.260 63,719 -315 1.00% 4,731,790
2016-12-16 2016-12-14 79.973 64,034 -147 1.00% 5,120,966
2016-12-14 2016-12-12 85.685 64,181 -861 1.00% 5,499,345
2016-12-13 2016-12-09 88.541 65,042 -526 1.02% 5,758,890
2016-12-12 2016-12-08 88.541 65,568 +263 1.02% 5,805,463
2016-12-06 2016-12-02 95.205 65,305 -105 1.22% 6,217,394
2016-12-02 2016-11-30 99.966 65,410 -11 1.22% 6,538,760
2016-11-24 2016-11-22 109.486 65,421 +1,051 1.23% 7,162,703
2016-11-23 2016-11-21 114.247 64,370 -1,156 1.21% 7,354,052
2016-11-18 2016-11-16 115.199 65,526 -420 1.23% 7,548,505
2016-11-15 2016-11-11 109.486 65,946 -2,626 1.48% 7,220,184
2016-11-08 2016-11-04 121.863 68,572 -136 1.54% 8,356,391
2016-11-03 2016-11-01 124.719 68,708 +5,777 1.54% 8,569,205
2016-11-01 2016-10-28 120.911 62,931 -210 1.41% 7,609,048
2016-10-31 2016-10-27 126.623 63,141 +735 1.42% 7,995,121
2016-10-28 2016-10-26 130.432 62,406 -158 1.40% 8,139,709
2016-10-27 2016-10-25 132.336 62,564 +1,156 1.40% 8,279,446
2016-10-26 2016-10-24 135.192 61,408 +2,384 1.38% 8,301,857
2016-10-25 2016-10-20 116.151 59,024 -210 1.32% 6,855,678
2016-10-24 2016-10-19 110.438 59,234 +210 1.33% 6,541,706
2016-10-20 2016-10-18 114.247 59,024 -315 1.32% 6,743,290
2016-10-19 2016-10-17 115.199 59,339 +105 1.33% 6,835,772
2016-10-17 2016-10-13 130.432 59,234 -21 1.33% 7,725,980
2016-10-14 2016-10-12 130.432 59,255 -305 1.33% 7,728,719
2016-10-13 2016-10-11 130.432 59,560 +95 1.34% 7,768,501
2016-10-04 2016-09-30 99.014 59,465 -21 1.33% 5,887,850
2016-09-30 2016-09-28 115.199 59,486 -2,101 1.33% 6,852,706
2016-09-29 2016-09-27 101.870 61,587 +11 1.38% 6,273,859
2016-09-28 2016-09-26 91.397 61,576 -2,048 1.38% 5,627,878
2016-09-23 2016-09-21 89.493 63,624 -1,355 1.43% 5,693,912
2016-09-21 2016-09-19 84.733 64,979 -767 1.46% 5,505,858
2016-09-20 2016-09-15 83.781 65,746 -294 1.47% 5,508,254
2016-09-19 2016-09-14 66.644 66,040 +178 1.48% 4,401,159
2016-09-15 2016-09-13 61.884 65,862 -84 1.48% 4,075,775
2016-09-12 2016-09-08 61.884 65,946 +420 1.48% 4,080,973
2016-09-09 2016-09-07 59.027 65,526 -1,050 1.47% 3,867,829
2016-09-08 2016-09-06 59.027 66,576 +347 1.49% 3,929,808
2016-09-01 2016-08-30 57.123 66,229 -252 1.49% 3,783,218
2016-08-30 2016-08-26 47.603 66,481 +84 1.49% 3,164,678
2016-08-29 2016-08-25 39.986 66,397 +399 1.49% 2,654,970
2016-08-10 2016-08-08 46.651 65,998 +525 1.48% 3,078,852
2016-07-22 2016-07-20 50.459 65,473 +1,050 1.47% 3,303,696
2016-07-19 2016-07-15 40.938 64,423 +210 1.45% 2,637,372
2016-07-05 2016-06-30 49.507 64,213 -21 1.44% 3,178,983
2016-06-30 2016-06-28 44.747 64,234 -4,212 1.44% 2,874,252
2016-06-29 2016-06-27 45.699 68,446 -105 1.54% 3,127,888
2016-06-24 2016-06-22 47.603 68,551 -304 1.54% 3,263,215
2016-06-15 2016-06-13 48.555 68,855 +168 1.54% 3,343,240
2016-06-08 2016-06-06 59.979 68,687 +84 1.54% 4,119,809
2016-05-27 2016-05-25 61.884 68,603 +1,470 1.54% 4,245,398
2016-05-25 2016-05-23 63.788 67,133 -220 1.51% 4,282,258
2016-05-19 2016-05-17 65.692 67,353 +63 1.51% 4,424,539
2016-05-11 2016-05-09 65.692 67,290 +94 1.51% 4,420,400
2016-05-10 2016-05-06 62.836 67,196 +368 1.51% 4,222,302
2016-05-09 2016-05-05 68.548 66,828 -95 1.50% 4,580,922
2016-04-27 2016-04-25 63.788 66,923 -1,733 1.50% 4,268,862
2016-04-26 2016-04-22 57.123 68,656 -1,974 1.54% 3,921,856
2016-04-20 2016-04-18 55.219 70,630 -368 1.58% 3,900,131
2016-04-18 2016-04-14 54.267 70,998 +1,838 1.59% 3,852,857
2016-04-15 2016-04-13 55.219 69,160 -788 1.55% 3,818,958
2016-04-14 2016-04-12 55.219 69,948 -105 1.57% 3,862,471
2016-04-13 2016-04-11 53.315 70,053 -1,050 1.57% 3,734,880
2016-04-12 2016-04-08 55.219 71,103 -137 1.60% 3,926,249
2016-04-11 2016-04-07 55.219 71,240 -105 1.60% 3,933,814
2016-04-08 2016-04-06 55.219 71,345 -52 1.60% 3,939,612
2016-04-05 2016-03-31 59.979 71,397 +31 1.60% 4,282,353
2016-04-01 2016-03-30 54.267 71,366 +137 1.60% 3,872,828
2016-03-31 2016-03-29 57.123 71,229 -2,248 1.60% 4,068,835
2016-03-30 2016-03-24 62.836 73,477 +7,804 1.65% 4,616,973
2016-03-29 2016-03-23 47.603 65,673 +1,996 1.47% 3,126,215
2016-03-23 2016-03-21 46.651 63,677 +483 1.43% 2,970,576
2016-03-01 2016-02-26 47.603 63,194 +893 1.42% 3,008,208
2016-02-26 2016-02-24 56.171 62,301 +2,678 1.40% 3,499,524
2016-02-25 2016-02-23 59.979 59,623 +11 1.34% 3,576,155
2016-02-19 2016-02-17 67.596 59,612 +725 1.34% 4,029,526
2016-02-17 2016-02-15 58.075 58,887 +31 1.32% 3,419,883
2016-02-02 2016-01-29 44.747 58,856 -63 1.32% 2,633,604
2016-01-22 2016-01-20 66.644 58,919 +74 1.58% 3,926,588
2016-01-15 2016-01-13 80.925 58,845 +42 1.58% 4,762,011
2016-01-14 2016-01-12 78.068 58,803 +420 1.58% 4,590,662
2016-01-04 2015-12-29 87.589 58,383 -53 1.57% 5,113,711
2015-12-28 2015-12-22 83.781 58,436 -4,579 1.57% 4,895,816
2015-12-23 2015-12-21 85.685 63,015 -1,030 1.69% 5,399,436
2015-12-21 2015-12-17 69.500 64,045 +1,051 1.72% 4,451,128
2015-12-16 2015-12-14 71.404 62,994 +31 1.69% 4,498,030
2015-12-15 2015-12-11 79.973 62,963 +1,051 1.69% 5,035,315
2015-12-04 2015-12-02 92.349 61,912 -53 1.66% 5,717,531
2015-11-26 2015-11-24 104.726 61,965 +105 1.66% 6,489,348
2015-11-05 2015-11-03 122.815 61,860 +714 1.66% 7,597,340
2015-11-04 2015-11-02 125.671 61,146 +662 1.64% 7,684,293
2015-11-03 2015-10-30 132.336 60,484 -1,050 1.62% 8,004,187
2015-11-02 2015-10-29 133.288 61,534 -53 1.65% 8,201,724
2015-10-19 2015-10-15 125.671 61,587 -84 1.68% 7,739,714
2015-10-16 2015-10-14 124.719 61,671 +147 1.71% 7,691,556
2015-10-05 2015-09-30 138.048 61,524 -1,617 1.71% 8,493,262
2015-09-18 2015-09-16 141.856 63,141 +2,710 1.75% 8,956,940
2015-09-10 2015-09-08 134.240 60,431 -74 1.67% 8,112,241
2015-09-09 2015-09-07 109.486 60,505 +74 1.68% 6,624,469
2015-09-04 2015-09-01 116.151 60,431 +1,039 1.67% 7,019,102
2015-09-01 2015-08-28 120.911 59,392 +2,868 1.67% 7,181,144
2015-08-28 2015-08-26 120.911 56,524 +336 1.59% 6,834,371
2015-08-18 2015-08-14 171.370 56,188 +578 1.73% 9,628,930
2015-08-11 2015-08-07 171.370 55,610 -11 1.80% 9,529,878
2015-08-10 2015-08-06 166.610 55,621 +42 1.80% 9,266,992
2015-08-06 2015-08-04 165.658 55,579 +1,093 1.80% 9,207,080
2015-08-04 2015-07-31 176.130 54,486 +10 1.77% 9,596,627
2015-07-30 2015-07-28 190.411 54,476 +32 1.77% 10,372,827
2015-07-28 2015-07-24 196.123 54,444 +619 1.77% 10,677,736
2015-07-24 2015-07-22 197.075 53,825 -955 1.75% 10,607,580
2015-07-20 2015-07-16 202.788 54,780 -274 1.78% 11,108,709
2015-07-16 2015-07-14 220.877 55,054 -367 1.79% 12,160,147
2015-07-15 2015-07-13 225.637 55,421 +63 1.80% 12,505,027
2015-07-13 2015-07-09 168.514 55,358 +767 1.80% 9,328,581
2015-07-10 2015-07-08 134.240 54,591 -3,551 1.77% 7,328,281
2015-07-09 2015-07-07 169.466 58,142 -1,218 1.89% 9,853,078
2015-07-08 2015-07-06 178.986 59,360 +315 1.93% 10,624,627
2015-07-06 2015-07-02 228.493 59,045 -1,586 1.94% 13,491,378
2015-07-03 2015-06-30 242.774 60,631 +3,162 1.99% 14,719,629
2015-06-29 2015-06-25 299.897 57,469 +4,369 1.89% 17,234,796
2015-06-26 2015-06-24 309.418 53,100 -1,050 1.75% 16,430,086
2015-06-25 2015-06-23 299.897 54,150 +1,491 1.78% 16,239,437
2015-06-22 2015-06-18 309.418 52,659 +977 1.73% 16,293,632
2015-06-19 2015-06-17 299.897 51,682 +2,384 1.70% 15,499,290
2015-06-18 2015-06-16 318.938 49,298 +3,593 1.62% 15,723,023
2015-06-17 2015-06-15 337.979 45,705 -158 1.51% 15,447,351
2015-06-16 2015-06-12 323.699 45,863 -756 1.52% 14,845,790
2015-06-15 2015-06-11 328.459 46,619 +84 1.54% 15,312,426
2015-06-12 2015-06-10 318.938 46,535 -305 1.54% 14,841,796
2015-06-11 2015-06-09 309.418 46,840 -1,638 1.55% 14,493,130
2015-06-10 2015-06-08 323.699 48,478 -2,595 1.61% 15,692,262
2015-06-09 2015-06-05 266.575 51,073 +2,878 1.69% 13,614,802
2015-06-08 2015-06-04 257.055 48,195 -378 1.60% 12,388,756
2015-06-05 2015-06-03 247.534 48,573 +525 1.62% 12,023,481
2015-06-04 2015-06-02 247.534 48,048 +1,051 1.60% 11,893,525
2015-06-03 2015-06-01 252.295 46,997 +8,823 1.57% 11,857,086
2015-06-02 2015-05-29 247.534 38,174 +1,050 1.27% 9,449,372
2015-06-01 2015-05-28 247.534 37,124 +158 1.24% 9,189,461
2015-05-28 2015-05-26 247.534 36,966 +1,250 1.23% 9,150,351
2015-05-21 2015-05-19 237.062 35,716 +420 1.19% 8,466,894
2015-05-20 2015-05-18 238.014 35,296 -1,124 1.18% 8,400,932
2015-05-19 2015-05-15 271.336 36,420 +714 1.21% 9,882,043
2015-05-15 2015-05-13 218.021 35,706 +1,597 1.19% 7,784,642
2015-05-14 2015-05-12 220.877 34,109 +189 1.14% 7,533,884
2015-05-13 2015-05-11 228.493 33,920 -998 1.13% 7,750,488
2015-05-12 2015-05-08 229.445 34,918 +998 1.16% 8,011,768
2015-05-08 2015-05-06 228.493 33,920 +210 1.13% 7,750,488
2015-05-06 2015-05-04 257.055 33,710 +819 1.12% 8,665,317
2015-05-05 2015-04-30 235.158 32,891 +1,817 1.10% 7,734,566
2015-04-29 2015-04-27 204.692 31,074 +872 1.06% 6,360,592
2015-04-22 2015-04-20 203.740 30,202 -1,155 1.06% 6,153,347
2015-04-21 2015-04-17 229.445 31,357 +1,060 1.10% 7,194,713
2015-04-17 2015-04-15 198.027 30,297 +1,061 1.06% 5,999,636
2015-04-16 2015-04-14 182.795 29,236 +242 1.03% 5,344,181
2015-04-13 2015-04-09 180.890 28,994 -105 1.02% 5,244,737
2015-04-10 2015-04-08 174.226 29,099 -1,912 1.02% 5,069,803
2015-04-09 2015-04-02 178.034 31,011 -52 1.09% 5,521,020
2015-04-08 2015-04-01 172.322 31,063 -988 1.09% 5,352,836
2015-04-02 2015-03-31 175.178 32,051 -640 1.12% 5,614,633
2015-03-27 2015-03-25 193.267 32,691 -105 1.15% 6,318,096
2015-03-26 2015-03-24 194.219 32,796 +105 1.15% 6,369,612
2015-03-24 2015-03-20 190.411 32,691 -34 1.15% 6,224,725
2015-03-18 2015-03-16 209.452 32,725 -498 1.15% 6,854,318
2015-03-17 2015-03-13 198.979 33,223 +158 1.17% 6,610,694
2015-03-16 2015-03-12 198.979 33,065 -74 1.16% 6,579,256
2015-03-11 2015-03-09 205.644 33,139 +242 1.16% 6,814,831
2015-03-10 2015-03-06 196.123 32,897 +210 1.15% 6,451,868
2015-03-06 2015-03-04 227.541 32,687 +210 1.15% 7,437,636
2015-03-04 2015-03-02 232.301 32,477 +189 1.15% 7,544,452
2015-02-25 2015-02-23 271.336 32,288 +73 1.18% 8,760,884
2015-02-23 2015-02-16 217.068 32,215 -21 1.18% 6,992,862
2015-02-11 2015-02-09 266.575 32,236 +11 1.18% 8,593,323
2015-02-09 2015-02-05 285.616 32,225 +126 1.18% 9,203,990
2015-02-06 2015-02-04 276.096 32,099 +137 1.18% 8,862,402
2015-02-05 2015-02-03 257.055 31,962 +651 1.17% 8,215,985
2015-02-04 2015-02-02 257.055 31,311 -862 1.15% 8,048,643
2015-02-02 2015-01-29 193.267 32,173 -10 1.18% 6,217,983
2015-01-27 2015-01-23 187.555 32,183 +21 1.19% 6,036,076
2015-01-21 2015-01-19 190.411 32,162 +1,418 1.19% 6,123,997
2015-01-19 2015-01-15 207.548 30,744 +52 1.14% 6,380,854
2015-01-12 2015-01-08 187.555 30,692 +21 1.13% 5,756,432
2015-01-09 2015-01-07 217.068 30,671 -525 1.13% 6,657,708
2015-01-08 2015-01-06 207.548 31,196 -630 1.15% 6,474,666
2015-01-05 2014-12-31 252.295 31,826 +116 1.18% 8,029,525
2014-12-08 2014-12-04 285.616 31,710 -84 1.20% 9,056,897
2014-12-03 2014-12-01 309.418 31,794 +31 1.20% 9,837,630
2014-12-02 2014-11-28 314.178 31,763 +368 1.20% 9,979,238
2014-12-01 2014-11-27 342.740 31,395 +210 1.21% 10,760,314
2014-11-28 2014-11-26 299.897 31,185 +273 1.20% 9,352,296
2014-11-27 2014-11-25 304.658 30,912 -21 1.19% 9,417,574
2014-11-26 2014-11-24 299.897 30,933 +241 1.19% 9,276,722
2014-11-25 2014-11-21 314.178 30,692 +43 1.18% 9,642,754
2014-11-21 2014-11-19 337.979 30,649 -148 1.18% 10,358,732
2014-11-20 2014-11-18 361.781 30,797 +95 1.18% 11,141,764
2014-11-18 2014-11-14 395.103 30,702 -42 1.18% 12,130,444
2014-11-11 2014-11-07 409.384 30,744 +63 1.19% 12,586,088
2014-11-10 2014-11-06 409.384 30,681 +42 1.19% 12,560,297
2014-11-07 2014-11-05 414.144 30,639 -21 1.19% 12,688,953
2014-11-06 2014-11-04 418.904 30,660 +1,365 1.19% 12,843,600
2014-11-05 2014-11-03 442.705 29,295 +410 1.18% 12,969,057
2014-11-03 2014-10-30 361.781 28,885 +494 1.17% 10,450,039
2014-10-30 2014-10-28 380.822 28,391 +220 1.20% 10,811,915
2014-10-29 2014-10-27 395.103 28,171 -556 1.19% 11,130,439
2014-10-28 2014-10-24 428.425 28,727 +735 1.21% 12,307,355
2014-10-27 2014-10-23 442.705 27,992 -32 1.18% 12,392,212
2014-10-24 2014-10-22 447.466 28,024 -105 1.18% 12,539,780
2014-10-22 2014-10-20 447.466 28,129 +1,219 1.19% 12,586,764
2014-10-21 2014-10-17 442.705 26,910 +21 1.13% 11,913,204
2014-10-20 2014-10-16 437.945 26,889 +21 1.13% 11,775,909
2014-10-17 2014-10-15 442.705 26,868 +4,663 1.13% 11,894,611
2014-10-15 2014-10-13 476.027 22,205 -42 0.94% 10,570,188
2014-10-14 2014-10-10 433.185 22,247 -73 0.94% 9,637,065
2014-10-13 2014-10-09 456.986 22,320 +84 0.98% 10,199,934
2014-10-10 2014-10-08 461.747 22,236 -242 0.97% 10,267,397
2014-10-08 2014-10-06 495.068 22,478 +473 0.98% 11,128,150
2014-10-07 2014-10-03 476.027 22,005 -84 1.00% 10,474,983
2014-10-06 2014-09-30 495.068 22,089 +10 1.00% 10,935,568
2014-09-30 2014-09-26 514.110 22,079 +1,502 1.03% 11,351,026
2014-09-29 2014-09-25 466.507 20,577 -367 0.99% 9,599,311
2014-09-26 2014-09-24 514.110 20,944 +609 1.01% 10,767,511
2014-09-25 2014-09-23 504.589 20,335 +4,107 0.98% 10,260,818
2014-09-23 2014-09-19 561.712 16,228 -1,954 0.78% 9,115,468
2014-09-22 2014-09-18 523.630 18,182 +2,710 0.96% 9,520,643
2014-09-19 2014-09-17 437.945 15,472 +336 0.82% 6,775,888
2014-09-17 2014-09-15 423.664 15,136 +2,149 0.80% 6,412,584
2014-09-16 2014-09-12 357.021 12,987 +179 0.88% 4,636,626
2014-09-12 2014-09-10 366.541 12,808 -242 0.87% 4,694,658
2014-08-29 2014-08-27 276.096 13,050 +42 0.88% 3,603,051
2014-08-25 2014-08-21 309.418 13,008 +11 0.88% 4,024,907
2014-08-19 2014-08-15 266.575 12,997 -32 0.88% 3,464,680
2014-08-14 2014-08-12 309.418 13,029 +105 0.88% 4,031,405
2014-08-13 2014-08-11 290.377 12,924 +11 0.88% 3,752,829
2014-08-12 2014-08-08 285.616 12,913 +31 0.88% 3,688,165
2014-08-05 2014-08-01 318.938 12,882 +42 0.87% 4,108,564
2014-07-29 2014-07-25 328.459 12,840 -6 0.87% 4,217,412
2014-06-26 2014-06-24 337.979 12,846 -6 0.87% 4,341,684
2014-06-17 2014-06-13 357.021 12,852 -11 0.87% 4,588,428
2014-06-11 2014-06-09 376.062 12,863 -94 0.87% 4,837,281
2014-06-09 2014-06-05 352.260 12,957 +31 0.88% 4,564,236
2014-06-06 2014-06-04 361.781 12,926 +32 0.88% 4,676,379
2014-06-05 2014-06-03 333.219 12,894 -95 0.87% 4,296,528
2014-05-30 2014-05-28 342.740 12,989 -105 0.88% 4,451,846
2014-05-26 2014-05-22 323.699 13,094 -10 0.89% 4,238,510
2014-05-23 2014-05-21 314.178 13,104 -399 0.89% 4,116,990
2014-05-21 2014-05-19 380.822 13,503 +273 0.92% 5,142,238
2014-05-20 2014-05-16 366.541 13,230 -420 0.90% 4,849,339
2014-05-19 2014-05-15 380.822 13,650 -694 0.93% 5,198,219
2014-05-16 2014-05-14 399.863 14,344 +1,135 0.97% 5,735,635
2014-05-15 2014-05-13 409.384 13,209 -137 0.90% 5,407,547
2014-05-14 2014-05-12 337.979 13,346 -1,302 0.90% 4,510,674
2014-05-13 2014-05-09 352.260 14,648 -1,158 0.99% 5,159,908
2014-04-17 2014-04-15 180.890 15,806 -136 1.13% 2,859,154
2014-04-16 2014-04-14 180.890 15,942 -284 1.14% 2,883,755
2014-04-01 2014-03-28 194.219 16,226 -1,754 1.16% 3,151,400
2014-03-27 2014-03-25 208.500 17,980 -473 1.43% 3,748,830
2014-03-19 2014-03-17 204.692 18,453 +11 1.47% 3,777,177
2014-03-18 2014-03-14 218.973 18,442 -63 1.47% 4,038,293
2014-03-17 2014-03-13 199.932 18,505 +42 1.48% 3,699,733
2014-03-14 2014-03-12 186.603 18,463 -525 1.47% 3,445,246
2014-03-13 2014-03-11 230.397 18,988 -1,807 1.51% 4,374,783
2014-03-12 2014-03-10 205.644 20,795 +1,391 1.66% 4,276,364
2014-03-03 2014-02-27 119.959 19,404 -5 1.55% 2,327,683
2014-02-26 2014-02-24 116.151 19,409 +21 1.55% 2,254,369
2014-02-17 2014-02-13 128.527 19,388 +32 1.55% 2,491,889
2014-02-05 2014-01-30 136.144 19,356 +473 1.54% 2,635,200
2014-01-15 2014-01-13 154.233 18,883 +1,050 1.51% 2,912,379
2014-01-14 2014-01-10 149.473 17,833 -11 1.42% 2,665,545
2014-01-07 2014-01-03 158.993 17,844 +11 1.42% 2,837,074
2013-12-30 2013-12-24 166.610 17,833 -1,134 1.42% 2,971,149
2013-12-27 2013-12-20 171.370 18,967 +31 1.51% 3,250,372
2013-12-16 2013-12-12 189.459 18,936 -73 1.51% 3,587,594
2013-11-26 2013-11-22 195.171 19,009 +21 1.52% 3,710,010
2013-11-18 2013-11-14 198.027 18,988 -42 1.51% 3,760,144
2013-10-31 2013-10-29 218.973 19,030 -21 1.52% 4,167,049
2013-10-30 2013-10-28 226.589 19,051 -32 1.52% 4,316,748
2013-10-25 2013-10-23 218.973 19,083 -126 1.52% 4,178,654
2013-10-22 2013-10-18 202.788 19,209 +11 1.53% 3,895,348
2013-10-11 2013-10-09 180.890 19,198 -68 1.53% 3,472,734
2013-10-08 2013-10-04 179.938 19,266 -355 1.54% 3,466,692
2013-09-13 2013-09-11 210.404 19,621 -105 1.56% 4,128,339
2013-09-12 2013-09-10 218.973 19,726 -210 1.57% 4,319,454
2013-09-10 2013-09-06 215.164 19,936 -210 1.59% 4,289,517
2013-08-27 2013-08-23 230.397 20,146 +210 1.61% 4,641,583
2013-08-23 2013-08-21 237.062 19,936 -210 1.59% 4,726,061
2013-08-21 2013-08-19 238.014 20,146 +210 1.61% 4,795,024
2013-08-20 2013-08-16 257.055 19,936 -115 1.59% 5,124,644
2013-08-19 2013-08-15 257.055 20,051 -3,256 1.60% 5,154,206
2013-08-16 2013-08-13 228.493 23,307 -1,502 1.86% 5,325,490
2013-08-02 2013-07-31 171.370 24,809 -400 1.98% 4,251,515
2013-08-01 2013-07-30 171.370 25,209 -525 2.01% 4,320,063
2013-07-16 2013-07-12 171.370 25,734 -420 2.05% 4,410,032
2013-07-10 2013-07-08 174.226 26,154 -1,134 2.09% 4,556,708
2013-06-27 2013-06-25 173.274 27,288 -210 2.18% 4,728,300
2013-05-10 2013-05-08 183.747 27,498 -421 2.19% 5,052,663
2013-05-09 2013-05-07 183.747 27,919 -63 2.23% 5,130,021
2013-04-11 2013-04-09 150.425 27,982 +620 2.23% 4,209,183
2013-03-18 2013-03-14 153.281 27,362 +32 2.18% 4,194,070
2013-03-01 2013-02-27 195.171 27,330 -89 2.18% 5,334,030
2013-02-28 2013-02-26 195.171 27,419 -106,617 2.19% 5,351,400
2013-02-14 2013-02-07 223.733 134,036 +107,229 10.69% 29,988,260
2013-02-08 2013-02-06 204.692 26,807 +8 2.14% 5,487,173
2013-02-06 2013-02-04 218.973 26,799 -126 2.14% 5,868,247
2013-02-05 2013-02-01 218.973 26,925 -380 2.15% 5,895,837
2013-01-29 2013-01-25 218.973 27,305 -1,401 2.18% 5,979,047
2013-01-28 2013-01-24 218.973 28,706 +540 2.29% 6,285,828
2013-01-25 2013-01-23 214.212 28,166 +630 2.25% 6,033,504
2013-01-24 2013-01-22 214.212 27,536 -630 2.20% 5,898,551
2013-01-23 2013-01-21 218.973 28,166 +1,050 2.25% 6,167,582
2013-01-22 2013-01-18 218.973 27,116 +31 2.16% 5,937,661
2013-01-21 2013-01-17 223.733 27,085 +2,118 2.16% 6,059,805
2013-01-17 2013-01-15 214.212 24,967 +1,506 1.99% 5,348,239
2013-01-15 2013-01-11 233.253 23,461 +27 1.87% 5,472,359
2013-01-14 2013-01-10 247.534 23,434 -75 1.87% 5,800,718
2013-01-08 2013-01-04 223.733 23,509 -332 1.87% 5,259,736
2013-01-04 2013-01-02 218.973 23,841 -76 1.90% 5,220,526
2013-01-03 2012-12-31 223.733 23,917 -191 1.91% 5,351,019
2012-12-28 2012-12-24 218.973 24,108 +2,103 1.92% 5,278,992
2012-12-18 2012-12-14 214.212 22,005 +1,681 1.75% 4,713,742
2012-12-11 2012-12-07 195.171 20,324 -66 1.62% 3,966,660
2012-12-10 2012-12-06 195.171 20,390 -77 1.63% 3,979,541
2012-12-07 2012-12-05 204.692 20,467 +65 1.63% 4,189,427
2012-12-03 2012-11-29 223.733 20,402 +59 1.63% 4,564,598
2012-11-30 2012-11-28 223.733 20,343 -5 1.62% 4,551,398
2012-11-28 2012-11-26 223.733 20,348 +221 1.62% 4,552,517
2012-11-27 2012-11-23 214.212 20,127 +55 1.61% 4,311,452
2012-11-23 2012-11-21 209.452 20,072 -38 1.60% 4,204,122
2012-11-20 2012-11-16 218.973 20,110 +105 1.60% 4,403,539
2012-11-16 2012-11-14 218.973 20,005 +10 1.60% 4,380,547
2012-11-05 2012-11-01 223.733 19,995 +84 1.59% 4,473,539
2012-10-30 2012-10-26 228.493 19,911 +129 1.59% 4,549,527
2012-10-25 2012-10-22 223.733 19,782 +16 1.58% 4,425,884
2012-10-24 2012-10-19 242.774 19,766 +2 1.58% 4,798,670
2012-10-16 2012-10-12 214.212 19,764 -4 1.58% 4,233,692
2012-10-04 2012-09-28 199.932 19,768 +233 1.58% 3,952,246
2012-10-03 2012-09-27 199.932 19,535 +5 1.56% 3,905,662
2012-09-26 2012-09-24 185.651 19,530 +10 1.56% 3,625,758
2012-09-25 2012-09-21 185.651 19,520 -23 1.56% 3,623,901
2012-09-12 2012-09-10 199.932 19,543 +4 1.56% 3,907,261
2012-08-24 2012-08-22 214.212 19,539 +11 1.56% 4,185,495
2012-08-21 2012-08-17 214.212 19,528 +69 1.56% 4,183,138
2012-08-10 2012-08-08 214.212 19,459 +6 1.55% 4,168,358
2012-08-03 2012-08-01 218.973 19,453 +17 1.55% 4,259,674
2012-07-30 2012-07-26 218.973 19,436 +109 1.55% 4,255,952
2012-07-27 2012-07-25 218.973 19,327 +2 1.54% 4,232,083
2012-07-19 2012-07-17 252.295 19,325 +9 1.54% 4,875,592
2012-07-05 2012-07-03 228.493 19,316 +174 1.54% 4,413,574
2012-06-26 2012-06-22 233.253 19,142 +11 1.53% 4,464,937
2012-06-20 2012-06-18 218.973 19,131 -17 1.53% 4,189,165
2012-05-22 2012-05-18 242.774 19,148 +105 1.53% 4,648,636
2012-05-09 2012-05-07 257.055 19,043 +4 1.52% 4,895,094
2012-04-30 2012-04-26 242.774 19,039 +4 1.52% 4,622,174
2012-04-26 2012-04-24 252.295 19,035 +23 1.52% 4,802,426
2012-04-17 2012-04-13 252.295 19,012 +19 1.52% 4,796,623
2012-04-13 2012-04-11 261.815 18,993 +30 1.51% 4,972,654
2012-04-12 2012-04-10 257.055 18,963 +33 1.51% 4,874,530
2012-04-10 2012-04-03 257.055 18,930 +87 1.51% 4,866,047
2012-03-29 2012-03-27 309.418 18,843 -183 1.50% 5,830,360
2012-03-28 2012-03-26 309.418 19,026 -28 1.52% 5,886,983
2012-03-26 2012-03-22 318.938 19,054 -21 1.52% 6,077,051
2012-03-15 2012-03-13 323.699 19,075 +135 1.52% 6,174,551
2012-03-12 2012-03-08 318.938 18,940 +38 1.51% 6,040,692
2012-03-08 2012-03-06 309.418 18,902 +210 1.51% 5,848,615
2012-03-07 2012-03-05 323.699 18,692 +86 1.49% 6,050,575
2012-03-06 2012-03-02 328.459 18,606 +71 1.48% 6,111,306
2012-03-01 2012-02-28 333.219 18,535 +63 1.48% 6,176,217
2012-02-29 2012-02-27 352.260 18,472 -107 1.47% 6,506,952
2012-02-27 2012-02-23 376.062 18,579 +13 1.48% 6,986,849
2012-02-22 2012-02-20 357.021 18,566 +376 1.48% 6,628,443
2012-02-21 2012-02-17 361.781 18,190 -23 1.45% 6,580,793
2012-02-17 2012-02-15 347.500 18,213 +33 1.45% 6,329,018
2012-02-15 2012-02-13 357.021 18,180 +126 1.45% 6,490,634
2012-02-10 2012-02-08 361.781 18,054 +147 1.49% 6,531,591
2012-02-07 2012-02-03 385.582 17,907 -663 1.48% 6,904,620
2012-02-06 2012-02-02 347.500 18,570 -32 1.53% 6,453,075
2012-02-03 2012-02-01 337.979 18,602 +32 1.53% 6,287,094
2012-02-02 2012-01-31 333.219 18,570 +35 1.53% 6,187,880
2012-01-26 2012-01-19 337.979 18,535 +133 1.53% 6,264,449
2012-01-17 2012-01-13 352.260 18,402 +203 1.52% 6,482,294
2012-01-16 2012-01-12 323.699 18,199 +11 1.50% 5,890,991
2012-01-12 2012-01-10 304.658 18,188 +145 1.50% 5,541,111
2012-01-11 2012-01-09 309.418 18,043 +777 1.49% 5,582,826
2011-12-30 2011-12-28 328.459 17,266 +13 1.42% 5,671,171
2011-12-23 2011-12-21 323.699 17,253 +6 1.42% 5,584,772
2011-12-21 2011-12-19 342.740 17,247 +319 1.42% 5,911,232
2011-12-20 2011-12-16 328.459 16,928 +38 1.40% 5,560,152
2011-12-19 2011-12-15 328.459 16,890 +809 1.39% 5,547,671
2011-12-14 2011-12-12 395.103 16,081 -71 1.33% 6,353,647
2011-12-13 2011-12-09 404.623 16,152 +275 1.33% 6,535,475
2011-12-12 2011-12-08 423.664 15,877 +67 1.31% 6,726,519
2011-12-09 2011-12-07 423.664 15,810 -210 1.30% 6,698,134
2011-12-07 2011-12-05 361.781 16,020 -105 1.32% 5,795,729
2011-12-06 2011-12-02 366.541 16,125 -32 1.33% 5,910,475
2011-12-05 2011-12-01 376.062 16,157 -134 1.33% 6,076,028
2011-12-02 2011-11-30 357.021 16,291 -15 1.34% 5,816,222
2011-12-01 2011-11-29 366.541 16,306 -23 1.35% 5,976,819
2011-11-30 2011-11-28 357.021 16,329 -216 1.35% 5,829,789
2011-11-29 2011-11-25 337.979 16,545 +411 1.37% 5,591,870
2011-11-15 2011-11-11 361.781 16,134 +21 1.33% 5,836,972
2011-10-20 2011-10-18 380.822 16,113 +3 1.33% 6,136,184
2011-09-26 2011-09-22 433.185 16,110 +155 1.33% 6,978,609
2011-09-15 2011-09-12 523.630 15,955 -8,829 1.32% 8,354,519
2011-09-05 2011-09-01 599.795 24,784 -57 2.04% 14,865,307
2011-09-02 2011-08-31 595.034 24,841 -69 2.05% 14,781,246
2011-09-01 2011-08-30 595.034 24,910 -42 2.06% 14,822,303
2011-08-31 2011-08-29 604.555 24,952 +401 2.06% 15,084,851
2011-08-29 2011-08-25 618.836 24,551 -212 2.03% 15,193,033
2011-08-26 2011-08-24 637.877 24,763 -40 2.04% 15,795,741
2011-08-25 2011-08-23 628.356 24,803 -76 2.05% 15,585,118
2011-08-24 2011-08-22 623.596 24,879 -73 2.05% 15,514,442
2011-08-19 2011-08-17 699.760 24,952 +29 2.06% 17,460,418
2011-08-11 2011-08-09 580.753 24,923 +42 2.06% 14,474,118
2011-08-09 2011-08-05 690.240 24,881 +420 2.05% 17,173,855
2011-08-08 2011-08-04 723.562 24,461 +420 2.02% 17,699,041
2011-08-04 2011-08-02 728.322 24,041 +2 1.98% 17,509,587
2011-07-28 2011-07-26 742.603 24,039 +799 1.98% 17,851,427
2011-07-26 2011-07-22 756.884 23,240 +1,140 1.92% 17,589,974
2011-07-25 2011-07-21 747.363 22,100 +891 1.82% 16,516,723
2011-07-19 2011-07-15 742.603 21,209 +464 1.75% 15,749,862
2011-07-14 2011-07-12 775.925 20,745 +557 1.71% 16,096,557
2011-07-13 2011-07-11 814.007 20,188 +2 1.67% 16,433,170
2011-07-12 2011-07-08 842.568 20,186 +500 1.67% 17,008,088
2011-07-11 2011-07-07 894.932 19,686 +284 1.62% 17,617,622
2011-07-08 2011-07-06 794.966 19,402 +2 1.60% 15,423,926
2011-07-07 2011-07-05 794.966 19,400 +664 1.60% 15,422,336
2011-06-30 2011-06-28 861.610 18,736 +464 1.55% 16,143,117
2011-06-29 2011-06-27 866.370 18,272 +67 1.51% 15,830,310
2011-06-28 2011-06-24 913.973 18,205 -21 1.50% 16,638,871
2011-06-27 2011-06-23 961.575 18,226 +13 1.50% 17,525,672
2011-06-23 2011-06-21 1056.781 18,213 +71 1.50% 19,247,149
2011-06-16 2011-06-14 1132.945 18,142 +63 1.50% 20,553,892
2011-06-15 2011-06-13 1137.705 18,079 +139 1.49% 20,568,577
2011-06-14 2011-06-10 1156.747 17,940 +33 1.48% 20,752,034
2011-06-13 2011-06-09 1190.068 17,907 -4 1.48% 21,310,557
2011-06-10 2011-06-08 1261.473 17,911 +336 1.48% 22,594,236
2011-06-09 2011-06-07 1151.986 17,575 +38 1.45% 20,246,159
2011-06-01 2011-05-30 1037.740 17,537 -12 1.45% 18,198,842
2011-05-31 2011-05-27 1042.500 17,549 -274 1.45% 18,294,833
2011-05-30 2011-05-26 1061.541 17,823 +19 1.47% 18,919,847
2011-05-26 2011-05-24 1056.781 17,804 -52 1.47% 18,814,926
2011-05-25 2011-05-23 1047.260 17,856 -286 1.47% 18,699,879
2011-05-23 2011-05-19 1113.904 18,142 +744 1.50% 20,208,448
2011-05-19 2011-05-17 1113.904 17,398 -74 1.44% 19,379,704
2011-05-16 2011-05-12 1128.185 17,472 -16,043 1.44% 19,711,647
2011-05-12 2011-05-09 1142.466 33,515 +166 2.77% 38,289,740
2011-05-06 2011-05-04 1142.466 33,349 +319 2.75% 38,100,090
2011-05-05 2011-05-03 1156.747 33,030 +84 2.73% 38,207,339
2011-05-04 2011-04-29 1171.027 32,946 +557 2.72% 38,580,669
2011-04-28 2011-04-26 1132.945 32,389 -645 2.67% 36,694,962
2011-04-27 2011-04-21 1190.068 33,034 +404 2.73% 39,312,723
2011-04-26 2011-04-20 1237.671 32,630 +392 2.69% 40,385,212
2011-04-21 2011-04-19 1190.068 32,238 -401 2.66% 38,365,428
2011-04-11 2011-04-07 1332.877 32,639 +105 2.69% 43,503,763
2011-04-04 2011-03-31 1404.281 32,534 +364 2.68% 45,686,872
2011-03-31 2011-03-29 1332.877 32,170 +8 2.65% 42,878,644
2011-03-29 2011-03-25 1404.281 32,162 -1,027 2.65% 45,164,480
2011-03-25 2011-03-23 1285.274 33,189 -23 2.74% 42,656,958
2011-03-24 2011-03-22 1285.274 33,212 +231 2.74% 42,686,519
2011-03-22 2011-03-18 1213.870 32,981 +38 2.72% 40,034,642
2011-03-21 2011-03-17 1237.671 32,943 +1,535 2.72% 40,772,603
2011-03-18 2011-03-16 1285.274 31,408 +193 2.59% 40,367,885
2011-03-17 2011-03-15 1213.870 31,215 -1,344 2.58% 37,890,948
2011-03-15 2011-03-11 1332.877 32,559 +17 2.69% 43,397,133
2011-03-14 2011-03-10 1380.479 32,542 +420 2.69% 44,923,562
2011-03-11 2011-03-09 1237.671 32,122 +916 2.65% 39,756,475
2011-03-10 2011-03-08 1147.226 31,206 -210 2.57% 35,800,335
2011-03-09 2011-03-07 1142.466 31,416 +273 2.59% 35,891,704
2011-03-08 2011-03-04 1109.144 31,143 +338 2.57% 34,542,066
2011-03-07 2011-03-03 1109.144 30,805 -4 2.54% 34,167,176
2011-03-04 2011-03-02 1132.945 30,809 -21 2.54% 34,904,909
2011-03-03 2011-03-01 1151.986 30,830 -145 2.54% 35,515,738
2011-03-02 2011-02-28 1071.062 30,975 -618 2.56% 33,176,134
2011-03-01 2011-02-25 1137.705 31,593 +89 2.61% 35,943,529
2011-02-28 2011-02-24 1171.027 31,504 +1,069 2.60% 36,892,047
2011-02-25 2011-02-23 1213.870 30,435 -565 2.51% 36,944,129
2011-02-24 2011-02-22 1237.671 31,000 +355 2.56% 38,367,808
2011-02-23 2011-02-21 1285.274 30,645 -299 2.53% 39,387,221
2011-02-22 2011-02-18 1285.274 30,944 -779 2.55% 39,771,518
2011-02-21 2011-02-17 1237.671 31,723 +204 2.62% 39,262,645
2011-02-18 2011-02-16 1261.473 31,519 +638 2.60% 39,760,355
2011-02-17 2011-02-15 1285.274 30,881 +9 2.55% 39,690,546
2011-02-16 2011-02-14 1356.678 30,872 -366 2.55% 41,883,366
2011-02-15 2011-02-11 1404.281 31,238 +397 2.58% 43,866,924
2011-02-14 2011-02-10 1451.884 30,841 +1,156 2.54% 44,777,541
2011-02-11 2011-02-09 1451.884 29,685 -1,544 2.45% 43,099,164
2011-02-10 2011-02-08 1475.685 31,229 -496 2.58% 46,084,165
2011-02-09 2011-02-07 1499.486 31,725 +1,130 2.62% 47,571,203
2011-02-08 2011-02-02 1475.685 30,595 -1,573 2.52% 45,148,580
2011-02-07 2011-01-31 1451.884 32,168 -68 2.65% 46,704,190
2011-02-01 2011-01-28 1451.884 32,236 -323 2.66% 46,802,918
2011-01-31 2011-01-27 1475.685 32,559 +17 2.69% 48,046,826
2011-01-28 2011-01-26 1451.884 32,542 -410 2.69% 47,247,195
2011-01-27 2011-01-25 1475.685 32,952 +1,200 2.72% 48,626,770
2011-01-26 2011-01-24 1451.884 31,752 -341 2.62% 46,100,207
2011-01-25 2011-01-21 1451.884 32,093 +958 2.65% 46,595,299
2011-01-24 2011-01-20 1451.884 31,135 +376 2.96% 45,204,395
2011-01-21 2011-01-19 1475.685 30,759 -1,031 2.92% 45,390,593
2011-01-20 2011-01-18 1475.685 31,790 +1,327 3.02% 46,912,024
2011-01-19 2011-01-17 1499.486 30,463 -126 2.89% 45,678,851
2011-01-18 2011-01-14 1499.486 30,589 +689 2.90% 45,867,786
2011-01-17 2011-01-13 1499.486 29,900 +931 2.84% 44,834,640
2011-01-14 2011-01-12 1523.288 28,969 +347 2.75% 44,128,121
2011-01-13 2011-01-11 1499.486 28,622 -1,509 2.72% 42,918,297
2011-01-12 2011-01-10 1523.288 30,131 +372 2.86% 45,898,181
2011-01-11 2011-01-07 1523.288 29,759 +263 2.83% 45,331,518
2011-01-10 2011-01-06 1570.890 29,496 -1,519 2.80% 46,334,984
2011-01-07 2011-01-05 1618.493 31,015 +2,872 2.94% 50,197,565
2011-01-06 2011-01-04 1594.692 28,143 -1,763 2.67% 44,879,411
2011-01-05 2011-01-03 1642.295 29,906 -2,701 2.84% 49,114,460
2011-01-04 2010-12-31 1547.089 32,607 +649 3.10% 50,445,932
2011-01-03 2010-12-29 1523.288 31,958 -502 3.03% 48,681,227
2010-12-30 2010-12-28 1499.486 32,460 +928 3.08% 48,673,325
2010-12-29 2010-12-24 1523.288 31,532 -1,468 2.99% 48,032,307
2010-12-28 2010-12-22 1547.089 33,000 +363 3.13% 51,053,938
2010-12-23 2010-12-21 1499.486 32,637 -510 3.10% 48,938,734
2010-12-22 2010-12-20 1523.288 33,147 -124 3.15% 50,492,416
2010-12-21 2010-12-17 1523.288 33,271 +1,338 3.16% 50,681,304
2010-12-20 2010-12-16 1523.288 31,933 -548 3.03% 48,643,145
2010-12-17 2010-12-15 1570.890 32,481 +145 3.08% 51,024,091
2010-12-16 2010-12-14 1570.890 32,336 +31 3.07% 50,796,312
2010-12-15 2010-12-13 1547.089 32,305 -1,153 3.07% 49,978,711
2010-12-14 2010-12-10 1618.493 33,458 +1,559 3.18% 54,151,544
2010-12-13 2010-12-09 1570.890 31,899 +993 3.03% 50,109,833
2010-12-10 2010-12-08 1594.692 30,906 -643 2.93% 49,285,544
2010-12-09 2010-12-07 1642.295 31,549 +1,028 2.99% 51,812,750
2010-12-08 2010-12-06 1642.295 30,521 +63 2.90% 50,124,471
2010-12-07 2010-12-03 1666.096 30,458 -168 2.89% 50,745,949
2010-12-06 2010-12-02 1689.897 30,626 -368 2.91% 51,754,793
2010-12-03 2010-12-01 1713.699 30,994 +1,210 2.94% 53,114,375
2010-12-02 2010-11-30 1689.897 29,784 -962 2.83% 50,331,900
2010-12-01 2010-11-29 1642.295 30,746 -632 2.92% 50,493,987
2010-11-30 2010-11-26 1594.692 31,378 +1,651 2.98% 50,038,239
2010-11-29 2010-11-25 1594.692 29,727 -1,267 2.82% 47,405,403
2010-11-26 2010-11-24 1594.692 30,994 -693 2.94% 49,425,877
2010-11-25 2010-11-23 1594.692 31,687 +626 3.01% 50,530,998
2010-11-24 2010-11-22 1594.692 31,061 +105 2.95% 49,532,721
2010-11-23 2010-11-19 1594.692 30,956 -912 2.94% 49,365,279
2010-11-22 2010-11-18 1618.493 31,868 -78 3.03% 51,578,140
2010-11-19 2010-11-17 1547.089 31,946 -1,863 3.03% 49,423,307
2010-11-18 2010-11-16 1666.096 33,809 -1,315 3.21% 56,329,036
2010-11-17 2010-11-15 1713.699 35,124 -1,693 3.33% 60,191,951
2010-11-16 2010-11-12 1785.103 36,817 +3,979 3.50% 65,722,128
2010-11-15 2010-11-11 1642.295 32,838 -1,507 3.12% 53,929,667
2010-11-12 2010-11-10 1642.295 34,345 -1,846 3.26% 56,404,605
2010-11-11 2010-11-09 1737.500 36,191 -1,576 3.44% 62,881,863
2010-11-10 2010-11-08 1761.301 37,767 +849 3.59% 66,519,069
2010-11-09 2010-11-05 1713.699 36,918 +227 3.50% 63,266,326
2010-11-08 2010-11-04 1785.103 36,691 -368 3.48% 65,497,205
2010-11-05 2010-11-03 1642.295 37,059 +345 3.52% 60,861,793
2010-11-04 2010-11-02 1689.897 36,714 +130 3.49% 62,042,888
2010-11-03 2010-11-01 1594.692 36,584 +172 3.47% 58,340,204
2010-11-02 2010-10-29 1594.692 36,412 -867 3.46% 58,065,917
2010-11-01 2010-10-28 1475.685 37,279 -1,351 3.54% 55,012,059
2010-10-29 2010-10-27 1570.890 38,630 -706 3.67% 60,683,497
2010-10-28 2010-10-26 1594.692 39,336 -2,998 3.73% 62,728,796
2010-10-27 2010-10-25 1666.096 42,334 -3,134 4.02% 70,532,503
2010-10-26 2010-10-22 1737.500 45,468 +1,557 4.32% 79,000,650
2010-10-25 2010-10-21 1666.096 43,911 -563 4.17% 73,159,937
2010-10-22 2010-10-20 1689.897 44,474 -1,170 4.22% 75,156,491
2010-10-21 2010-10-19 1737.500 45,644 -1,330 4.33% 79,306,450
2010-10-20 2010-10-18 1761.301 46,974 -2,048 4.46% 82,735,371
2010-10-18 2010-10-14 1856.507 49,022 +12,610 4.65% 91,009,679
2010-10-15 2010-10-13 1785.103 36,412 +23,877 3.46% 64,999,161
2010-10-12 2010-10-08 1904.110 12,535 +48 1.24% 23,868,014
2010-10-11 2010-10-07 1904.110 12,487 +28 1.24% 23,776,616
2010-10-08 2010-10-06 1951.712 12,459 +8 1.23% 24,316,384
2010-10-07 2010-10-05 1975.514 12,451 +8 1.23% 24,597,121
2010-10-04 2010-09-29 2046.918 12,443 +11 1.23% 25,469,798
2010-09-30 2010-09-28 2023.116 12,432 +63 1.23% 25,151,384
2010-09-29 2010-09-27 2094.521 12,369 -32 1.22% 25,907,125
2010-09-28 2010-09-24 2023.116 12,401 -16 1.23% 25,088,667
2010-09-24 2010-09-21 2046.918 12,417 -11 1.23% 25,416,578
2010-09-22 2010-09-20 2046.918 12,428 +32 1.23% 25,439,095
2010-09-15 2010-09-13 2165.925 12,396 +98 1.23% 26,848,802
2010-09-13 2010-09-09 2332.534 12,298 -4 1.22% 28,685,506
2010-09-09 2010-09-07 2356.336 12,302 +143 1.22% 28,987,641
2010-09-08 2010-09-06 2380.137 12,159 +563 1.20% 28,940,086
2010-09-07 2010-09-03 2261.130 11,596 +1,481 1.15% 26,220,065
2010-09-03 2010-09-01 2046.918 10,115 -25 1.00% 20,704,574
2010-09-01 2010-08-30 2094.521 10,140 -2 1.00% 21,238,438
2010-08-31 2010-08-27 1951.712 10,142 +40 1.00% 19,794,266
2010-08-30 2010-08-26 2118.322 10,102 -30 1.00% 21,399,288
2010-08-27 2010-08-25 2427.740 10,132 -430 1.00% 24,597,859
2010-08-26 2010-08-24 2475.342 10,562 -559 1.04% 26,144,567
2010-08-25 2010-08-23 2427.740 11,121 -1,914 1.10% 26,998,893
2010-07-12 2010-07-08 2142.123 13,035 +29 1.29% 27,922,577
2010-07-09 2010-07-07 2094.521 13,006 -16 1.29% 27,241,334
2010-07-08 2010-07-06 2070.719 13,022 -7 1.29% 26,964,905
2010-07-07 2010-07-05 2023.116 13,029 -4 1.29% 26,359,184
2010-07-06 2010-07-02 2070.719 13,033 -10 1.29% 26,987,683
2010-07-02 2010-06-29 1904.110 13,043 +4 1.29% 24,835,301
2010-06-30 2010-06-28 1975.514 13,039 -6 1.29% 25,758,723
2010-06-29 2010-06-25 1999.315 13,045 +12 1.29% 26,081,065
2010-06-23 2010-06-21 2070.719 13,033 -6 1.29% 26,987,683
2010-06-22 2010-06-18 2023.116 13,039 +225 1.29% 26,379,415
2010-06-21 2010-06-17 2118.322 12,814 -45 1.27% 27,144,177
2010-06-15 2010-06-11 1856.507 12,859 +103 1.27% 23,872,822
2010-06-10 2010-06-08 1880.308 12,756 -8 1.26% 23,985,212
2010-06-07 2010-06-03 1975.514 12,764 +38 1.26% 25,215,457
2010-06-04 2010-06-02 1975.514 12,726 +267 1.26% 25,140,387
2010-06-01 2010-05-28 2046.918 12,459 +29 1.23% 25,502,549
2010-05-28 2010-05-26 1904.110 12,430 -88 1.23% 23,668,082
2010-05-27 2010-05-25 1856.507 12,518 +8 1.24% 23,239,753
2010-05-26 2010-05-24 1904.110 12,510 +420 1.24% 23,820,411
2010-05-25 2010-05-20 1880.308 12,090 -130 1.20% 22,732,926
2010-05-24 2010-05-19 1975.514 12,220 +19 1.21% 24,140,777
2010-05-20 2010-05-18 2023.116 12,201 +40 1.23% 24,684,044
2010-05-19 2010-05-17 1951.712 12,161 +23 1.23% 23,734,774
2010-05-18 2010-05-14 2094.521 12,138 -48 1.23% 25,423,290
2010-05-17 2010-05-13 2237.329 12,186 -145 1.23% 27,264,088
2010-05-14 2010-05-12 2380.137 12,331 -32 1.25% 29,349,469
2010-05-13 2010-05-11 2475.342 12,363 +11 1.25% 30,602,659
2010-05-12 2010-05-10 2522.945 12,352 +1,909 1.25% 31,163,419
2010-05-11 2010-05-07 2427.740 10,443 +47 1.06% 25,352,886
2010-05-10 2010-05-06 2427.740 10,396 +21 1.05% 25,238,782
2010-05-07 2010-05-05 2380.137 10,375 +178 1.05% 24,693,921
2010-05-06 2010-05-04 2475.342 10,197 +4 1.03% 25,241,067
2010-05-05 2010-05-03 2427.740 10,193 -71 1.03% 24,745,951
2010-05-04 2010-04-30 2475.342 10,264 +2 1.04% 25,406,915
2010-05-03 2010-04-29 2380.137 10,262 +2 1.04% 24,424,966
2010-04-30 2010-04-28 2522.945 10,260 -36 1.04% 25,885,418
2010-04-29 2010-04-27 2522.945 10,296 +42 1.04% 25,976,244
2010-04-28 2010-04-26 2570.548 10,254 +152 1.04% 26,358,399
2010-04-27 2010-04-23 2665.753 10,102 +115 1.02% 26,929,441
2010-04-26 2010-04-22 2522.945 9,987 +118 1.01% 25,196,654
2010-04-23 2010-04-21 2356.336 9,869 -588 1.00% 23,254,676
2010-04-22 2010-04-20 2475.342 10,457 -5 1.06% 25,884,656
2010-04-21 2010-04-19 2284.932 10,462 -376 1.06% 23,904,953
2010-04-20 2010-04-16 2189.726 10,838 -96 1.10% 23,732,251
2010-04-19 2010-04-15 2284.932 10,934 +31 1.10% 24,983,441
2010-04-16 2010-04-14 2165.925 10,903 +240 1.10% 23,615,077
2010-04-15 2010-04-13 1999.315 10,663 +27 1.08% 21,318,697
2010-04-13 2010-04-09 1808.904 10,636 -27 1.08% 19,239,504
2010-04-12 2010-04-08 1761.301 10,663 +59 1.08% 18,780,757
2010-04-09 2010-04-07 1856.507 10,604 +107 1.07% 19,686,399
2010-04-08 2010-04-01 1689.897 10,497 +63 1.06% 17,738,852
2010-04-01 2010-03-30 1570.890 10,434 +29 1.05% 16,390,671
2010-03-31 2010-03-29 1547.089 10,405 +17 1.05% 16,097,461
2010-03-30 2010-03-26 1594.692 10,388 +44 1.05% 16,565,658
2010-03-26 2010-03-24 1713.699 10,344 +145 1.05% 17,726,499
2010-03-25 2010-03-23 1713.699 10,199 +128 1.03% 17,478,012
2010-03-24 2010-03-22 1761.301 10,071 -4 1.02% 17,738,066
2010-03-23 2010-03-19 1785.103 10,075 +197 1.02% 17,984,910
2010-03-22 2010-03-18 1808.904 9,878 +240 1.00% 17,868,355
2010-02-26 2010-02-24 1428.082 9,638 +8 0.97% 13,763,856
2010-02-25 2010-02-23 1309.075 9,630 +30 0.97% 12,606,396
2010-02-24 2010-02-22 1285.274 9,600 +157 0.97% 12,338,630
2010-02-23 2010-02-19 1237.671 9,443 +9 0.95% 11,687,329
2010-02-17 2010-02-11 1428.082 9,434 +2 0.95% 13,472,527
2010-02-10 2010-02-08 1428.082 9,432 +502 0.97% 13,469,671
2010-02-09 2010-02-05 1428.082 8,930 +27 0.92% 12,752,774
2010-02-05 2010-02-03 1475.685 8,903 +9 0.92% 13,138,023
2010-02-03 2010-02-01 1523.288 8,894 +344 0.92% 13,548,121
2010-02-02 2010-01-29 1523.288 8,550 +8 0.88% 13,024,110
2010-02-01 2010-01-28 1523.288 8,542 +42 0.88% 13,011,923
2010-01-29 2010-01-27 1570.890 8,500 -735 0.91% 13,352,568
2010-01-28 2010-01-26 1594.692 9,235 +647 0.99% 14,726,979
2010-01-27 2010-01-25 1642.295 8,588 +4 0.92% 14,104,025
2010-01-26 2010-01-22 1642.295 8,584 -8 0.92% 14,097,456
2010-01-25 2010-01-21 1666.096 8,592 +6 0.92% 14,315,096
2010-01-22 2010-01-20 1761.301 8,586 +49 0.92% 15,122,534
2010-01-21 2010-01-19 1808.904 8,537 +502 0.92% 15,442,614
2010-01-20 2010-01-18 1951.712 8,035 +601 0.86% 15,682,009
2010-01-19 2010-01-15 2046.918 7,434 +151 0.80% 15,216,787
2010-01-18 2010-01-14 2189.726 7,283 +109 0.78% 15,947,775
2010-01-14 2010-01-12 1951.712 7,174 +1,296 0.77% 14,001,584
2010-01-13 2010-01-11 1880.308 5,878 +307 0.63% 11,052,452
2010-01-12 2010-01-08 1856.507 5,571 +769 0.60% 10,342,600
2010-01-11 2010-01-07 1832.705 4,802 +970 0.52% 8,800,652
2010-01-08 2010-01-06 1808.904 3,832 +1,899 0.41% 6,931,721
2010-01-07 2010-01-05 1761.301 1,933 +242 0.21% 3,404,596
2010-01-06 2010-01-04 1785.103 1,691 +6 0.18% 3,018,609
2010-01-05 2009-12-31 1832.705 1,685 -21 0.18% 3,088,109
2010-01-04 2009-12-29 1856.507 1,706 +4 0.18% 3,167,201
2009-12-30 2009-12-28 1904.110 1,702 -39 0.18% 3,240,795
2009-12-23 2009-12-21 1927.911 1,741 -15 0.19% 3,356,493
2009-12-22 2009-12-18 1951.712 1,756 +117 0.19% 3,427,207
2009-12-18 2009-12-16 2046.918 1,639 -33 0.18% 3,354,898
2009-12-17 2009-12-15 2094.521 1,672 +109 0.18% 3,502,038
2009-12-09 2009-12-07 2522.945 1,563 -59 0.17% 3,943,363
2009-12-08 2009-12-04 2427.740 1,622 +42 0.18% 3,937,794
2009-12-04 2009-12-02 2070.719 1,580 +13 0.17% 3,271,736
2009-12-02 2009-11-30 1975.514 1,567 +2 0.17% 3,095,630
2009-11-27 2009-11-25 2046.918 1,565 +67 0.17% 3,203,426
2009-11-24 2009-11-20 2023.116 1,498 +6 0.16% 3,030,628
2009-11-23 2009-11-19 1975.514 1,492 +24 0.16% 2,947,466
2009-11-18 2009-11-16 1904.110 1,468 +19 0.17% 2,795,233
2009-11-17 2009-11-13 1951.712 1,449 -162 0.16% 2,828,031
2009-11-16 2009-11-12 2023.116 1,611 +12 0.18% 3,259,241
2009-11-13 2009-11-11 2142.123 1,599 +21 0.18% 3,425,255
2009-11-12 2009-11-10 2237.329 1,578 +162 0.18% 3,530,505
2009-11-11 2009-11-09 2046.918 1,416 -63 0.16% 2,898,436
2009-11-10 2009-11-06 2094.521 1,479 -6 0.17% 3,097,796
2009-11-05 2009-11-03 2189.726 1,485 -32 0.17% 3,251,743
2009-11-04 2009-11-02 2118.322 1,517 +23 0.18% 3,213,494
2009-10-29 2009-10-27 1832.705 1,494 +19 0.17% 2,738,062
2009-10-21 2009-10-19 1666.096 1,475 +21 0.17% 2,457,491
2009-10-20 2009-10-16 1666.096 1,454 -6 0.17% 2,422,503
2009-10-19 2009-10-15 1666.096 1,460 +6 0.17% 2,432,500
2009-10-14 2009-10-12 1404.281 1,454 -17 0.17% 2,041,824
2009-10-13 2009-10-09 1451.884 1,471 -84 0.17% 2,135,721
2009-10-08 2009-10-06 1237.671 1,555 +11 0.18% 1,924,579
2009-09-15 2009-09-11 1042.500 1,544 -13 0.18% 1,609,620
2009-09-02 2009-08-31 1066.301 1,557 -21 0.18% 1,660,231
2009-08-13 2009-08-11 1142.466 1,578 -56 0.18% 1,802,811
2009-07-22 2009-07-20 1213.870 1,634 -36 0.19% 1,983,463
2009-07-20 2009-07-16 1166.267 1,670 +13 0.19% 1,947,666
2009-07-14 2009-07-10 1118.664 1,657 -11 0.19% 1,853,627
2009-07-10 2009-07-08 1180.548 1,668 -23 0.19% 1,969,154
2009-07-03 2009-06-30 1261.473 1,691 +23 0.20% 2,133,150
2009-06-25 2009-06-23 1166.267 1,668 -36 0.19% 1,945,334
2009-06-19 2009-06-17 1237.671 1,704 -23 0.20% 2,108,992
2009-06-12 2009-06-10 1356.678 1,727 +36 0.20% 2,342,983
2009-06-10 2009-06-08 1356.678 1,691 -17 0.20% 2,294,143
2009-06-09 2009-06-05 1404.281 1,708 -128 0.20% 2,398,512
2009-06-08 2009-06-04 1285.274 1,836 +21 0.21% 2,359,763
2009-06-05 2009-06-03 1190.068 1,815 +74 0.21% 2,159,974
2009-06-04 2009-06-02 1166.267 1,741 +21 0.20% 2,030,471
2009-06-03 2009-06-01 1190.068 1,720 +35 0.20% 2,046,918
2009-05-27 2009-05-25 1309.075 1,685 +21 0.19% 2,205,792
2009-05-26 2009-05-22 1285.274 1,664 -6 0.19% 2,138,696
2009-05-25 2009-05-21 1237.671 1,670 +6 0.19% 2,066,911
2009-05-22 2009-05-20 1180.548 1,664 +59 0.19% 1,964,432
2009-05-15 2009-05-13 1175.788 1,605 +6 0.19% 1,887,139
2009-05-12 2009-05-08 1066.301 1,599 +5 0.18% 1,705,016
2009-02-25 2009-02-23 1190.068 1,594 -24 0.18% 1,896,969
2009-01-19 2009-01-15 1094.863 1,618 +21 0.19% 1,771,488
2008-12-23 2008-12-19 1190.068 1,597 +21 0.18% 1,900,539
2008-12-18 2008-12-16 1213.870 1,576 -2 0.18% 1,913,059
2008-12-16 2008-12-12 1213.870 1,578 -2 0.18% 1,915,487
2008-12-03 2008-12-01 1213.870 1,580 -42 0.19% 1,917,914
2008-10-03 2008-09-30 1404.281 1,622 +36 0.19% 2,277,743
2008-08-20 2008-08-18 1570.890 1,586 +2 0.19% 2,491,432
2008-08-19 2008-08-15 1523.288 1,584 +6 0.19% 2,412,888
2008-08-14 2008-08-12 1618.493 1,578 -10 0.19% 2,553,982
2008-08-11 2008-08-07 1666.096 1,588 -4 0.19% 2,645,760
2008-08-08 2008-08-05 1618.493 1,592 +42 0.19% 2,576,641
2008-07-25 2008-07-23 1808.904 1,550 +10 0.18% 2,803,801
2008-07-14 2008-07-10 2046.918 1,540 +11 0.18% 3,152,253
2008-07-09 2008-07-07 2189.726 1,529 +2 0.18% 3,348,091
2008-05-07 2008-05-05 3189.384 1,527 +33 0.18% 4,870,189
2008-05-05 2008-04-30 3570.205 1,494 +17 0.18% 5,333,887
2008-05-02 2008-04-29 3522.603 1,477 +42 0.18% 5,202,884
2008-04-14 2008-04-10 3713.014 1,435 +21 0.17% 5,328,175
2008-04-10 2008-04-08 3903.425 1,414 +11 0.17% 5,519,442
2008-03-03 2008-02-28 4712.671 1,403 +12 0.20% 6,611,878
2008-01-31 2008-01-29 4712.671 1,391 +17 0.19% 6,555,326
2008-01-30 2008-01-28 4474.658 1,374 +27 0.19% 6,148,179
2008-01-29 2008-01-25 4284.247 1,347 +15 0.19% 5,770,880
2008-01-18 2008-01-16 5236.301 1,332 -2 0.19% 6,974,753
2008-01-09 2008-01-07 5617.123 1,334 -4 0.19% 7,493,242
2008-01-08 2008-01-04 5759.932 1,338 -11 0.19% 7,706,788
2008-01-07 2008-01-03 5569.521 1,349 +13 0.19% 7,513,283
2008-01-03 2007-12-31 5712.329 1,336 +4 0.19% 7,631,671
2007-12-20 2007-12-18 5664.726 1,332 -4 0.19% 7,545,415
2007-12-19 2007-12-17 5712.329 1,336 +4 0.19% 7,631,671
2007-12-17 2007-12-13 5759.932 1,332 +11 0.19% 7,672,229
2007-12-14 2007-12-12 5759.932 1,321 +6 0.18% 7,608,870
2007-12-12 2007-12-10 5759.932 1,315 -4 0.18% 7,574,310
2007-12-11 2007-12-07 5712.329 1,319 +92 0.18% 7,534,562
2007-12-10 2007-12-06 5712.329 1,227 +6 0.17% 7,009,027
2007-12-07 2007-12-05 5664.726 1,221 +101 0.17% 6,916,630
2007-12-06 2007-12-04 5569.521 1,120 +72 0.16% 6,237,863
2007-12-05 2007-12-03 5236.301 1,048 +2 0.15% 5,487,644
2007-12-04 2007-11-30 4855.479 1,046 +105 0.15% 5,078,832
2007-11-30 2007-11-28 4855.479 941 +105 0.13% 4,569,006
2007-11-29 2007-11-27 4998.288 836 +71 0.12% 4,178,568
2007-11-28 2007-11-26 5141.096 765 +30 0.11% 3,932,938
2007-11-20 2007-11-16 5950.342 735 -4 0.10% 4,373,502
2007-11-12 2007-11-08 6378.767 739 -3 0.10% 4,713,909
2007-11-05 2007-11-01 6807.192 742 +17 0.10% 5,050,936
2007-11-01 2007-10-30 6997.603 725 -8 0.10% 5,073,262
2007-10-23 2007-10-18 5950.342 733 +8 0.11% 4,361,601
2007-10-18 2007-10-16 5569.521 725 +95 0.10% 4,037,902
2007-10-12 2007-10-10 5521.918 630 +2 0.09% 3,478,808
2007-10-05 2007-10-03 5950.342 628 +8 0.09% 3,736,815
2007-10-03 2007-09-28 6569.178 620 -8 0.09% 4,072,890
2007-09-27 2007-09-24 6283.562 628 +6 0.09% 3,946,077
2007-09-20 2007-09-18 6854.795 622 +40 0.09% 4,263,682
2007-09-17 2007-09-13 7283.219 582 +17 0.08% 4,238,834
2007-09-11 2007-09-07 6950.000 565 +50 0.08% 3,926,750
2007-09-07 2007-09-05 7330.822 515 -10 0.07% 3,775,373
2007-08-13 2007-08-09 6997.603 525 -6 0.08% 3,673,741
2007-08-10 2007-08-08 6188.356 531 +12 0.08% 3,286,017
2007-08-09 2007-08-07 6045.548 519 +40 0.08% 3,137,639
2007-08-08 2007-08-06 6045.548 479 +6 0.07% 2,895,817
2007-07-31 2007-07-27 8758.904 473 -54 0.07% 4,142,962
2007-07-30 2007-07-26 8663.699 527 -122 0.08% 4,565,769
2007-07-27 2007-07-25 7426.027 649 +132 0.10% 4,819,492
2007-07-26 2007-07-24 6950.000 517 +34 0.08% 3,593,150
2007-07-25 2007-07-23 5902.740 483 +130 0.07% 2,851,023
2007-07-24 2007-07-20 5283.904 353 +61 0.05% 1,865,218
2007-07-20 2007-07-18 5521.918 292 +11 0.04% 1,612,400
2007-07-19 2007-07-17 4760.274 281 -9 0.04% 1,337,637
2007-07-16 2007-07-12 3855.822 290 +4 0.04% 1,118,188
2007-07-13 2007-07-11 3855.822 286 -38 0.04% 1,102,765
2007-07-12 2007-07-10 3570.205 324 +11 0.05% 1,156,747
2007-07-11 2007-07-09 3570.205 313 -6 0.05% 1,117,474
2007-07-05 2007-07-03 3522.603 319 -5 0.05% 1,123,710
2007-07-03 2007-06-28 3570.205 324 -10 0.05% 1,156,747
2007-06-28 2007-06-26 3570.205 334 +38 0.05% 1,192,449
2007-06-27 2007-06-25 3570.205 296 +84 0.04% 1,056,781
2007-06-26 2007-06-22 3617.808 212 0.03% 766,975

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top