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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.920 167,362 +0 0.11% 2,664,403
2025-10-13 2025-10-09 15.990 167,362 +0 0.11% 2,676,118
2025-10-10 2025-10-08 15.750 167,362 +0 0.11% 2,635,952
2025-10-09 2025-10-06 15.790 167,362 +0 0.11% 2,642,646
2025-10-08 2025-10-03 15.850 167,362 +0 0.11% 2,652,688
2025-10-06 2025-10-02 15.950 167,362 -6,000 0.11% 2,669,424
2025-10-03 2025-09-30 15.900 173,362 -6,000 0.11% 2,756,456
2025-09-22 2025-09-18 15.700 179,362 +2,000 0.12% 2,815,983
2025-09-18 2025-09-16 17.077 177,362 +8,541 0.12% 3,028,800
2025-08-15 2025-08-13 16.298 168,821 -3,851 0.12% 2,751,425
2025-08-04 2025-07-31 16.412 172,672 -1,926 0.12% 2,833,918
2025-07-30 2025-07-28 16.184 174,598 +13,478 0.12% 2,825,628
2025-07-29 2025-07-25 16.952 161,120 +3,851 0.11% 2,731,353
2025-07-28 2025-07-24 17.472 157,269 -1,925 0.11% 2,747,751
2025-07-24 2025-07-22 16.724 159,194 -3,851 0.11% 2,662,323
2025-07-10 2025-07-08 16.059 163,045 -3,851 0.11% 2,618,335
2025-07-04 2025-07-02 15.602 166,896 +5,776 0.11% 2,603,899
2025-06-13 2025-06-11 15.145 161,120 -7,701 0.11% 2,440,143
2025-06-03 2025-05-30 14.874 168,821 +7,701 0.12% 2,511,024
2025-06-02 2025-05-29 14.895 161,120 +3,591 0.11% 2,399,903
2025-04-02 2025-03-31 14.661 157,529 +3,765 0.11% 2,309,595
2025-02-19 2025-02-17 15.703 153,764 -17,693 0.11% 2,414,490
2024-10-18 2024-10-16 15.703 171,457 +5,648 0.12% 2,692,315
2024-10-09 2024-10-07 16.531 165,809 -9,413 0.12% 2,741,031
2024-10-08 2024-10-04 15.171 175,222 +9,413 0.12% 2,658,356
2024-10-07 2024-10-03 15.278 165,809 -9,413 0.12% 2,533,164
2024-10-04 2024-10-02 15.256 175,222 +9,413 0.12% 2,673,249
2024-09-19 2024-09-16 12.174 165,809 +4,611 0.12% 2,018,540
2024-08-28 2024-08-26 13.879 161,198 +3,660 0.12% 2,237,213
2024-06-24 2024-06-20 15.586 157,538 +7,092 0.11% 2,455,347
2024-06-06 2024-06-04 15.494 150,446 -8,738 0.11% 2,331,040
2024-06-05 2024-06-03 15.128 159,184 +3,495 0.12% 2,408,138
2024-03-26 2024-03-22 10.436 155,689 -8,739 0.12% 1,624,813
2023-06-01 2023-05-30 11.026 164,428 +9,987 0.12% 1,812,952
2022-06-17 2022-06-15 11.087 154,441 -1,642 0.12% 1,712,245
2022-06-01 2022-05-30 15.629 156,083 +33,685 0.12% 2,439,464
2022-04-11 2022-04-07 15.660 122,398 -6,437 0.12% 1,916,795
2022-04-04 2022-03-31 15.427 128,835 -19,310 0.13% 1,987,577
2022-02-07 2022-01-31 14.899 148,145 -9,011 0.15% 2,207,224
2021-10-22 2021-10-20 14.759 157,156 -1,288 0.16% 2,319,505
2021-10-07 2021-10-05 14.262 158,444 +2,575 0.16% 2,259,744
2021-09-29 2021-09-27 14.386 155,869 +6,437 0.16% 2,242,392
2021-09-27 2021-09-23 14.526 149,432 -3,862 0.15% 2,170,681
2021-09-23 2021-09-20 14.262 153,294 -10,299 0.16% 2,186,294
2021-09-17 2021-09-15 14.930 163,593 +7,724 0.17% 2,442,468
2021-09-07 2021-09-03 15.054 155,869 +2,575 0.16% 2,346,520
2021-09-03 2021-09-01 15.008 153,294 +7,724 0.16% 2,300,610
2021-08-12 2021-08-10 14.728 145,570 +1,287 0.15% 2,143,981
2021-08-11 2021-08-09 14.464 144,283 -5,793 0.15% 2,086,919
2021-07-15 2021-07-13 14.728 150,076 -2,575 0.15% 2,210,347
2021-07-12 2021-07-08 14.728 152,651 -1,287 0.16% 2,248,272
2021-06-29 2021-06-25 15.598 153,938 -38,620 0.16% 2,401,156
2021-06-17 2021-06-15 15.722 192,558 -15,448 0.20% 3,027,491
2021-06-04 2021-06-02 16.033 208,006 -16,735 0.21% 3,335,004
2021-06-02 2021-05-31 18.501 224,741 +12,611 0.23% 4,157,865
2021-05-13 2021-05-11 17.283 212,130 -17,011 0.23% 3,666,175
2021-04-27 2021-04-23 17.316 229,141 -3,645 0.25% 3,967,714
2021-04-26 2021-04-22 17.381 232,786 -2,430 0.25% 4,046,155
2021-04-20 2021-04-16 17.349 235,216 +6,075 0.25% 4,080,649
2021-04-19 2021-04-15 17.250 229,141 -15,796 0.25% 3,952,627
2021-04-14 2021-04-12 17.349 244,937 -4,860 0.26% 4,249,294
2021-04-07 2021-03-31 17.809 249,797 -30,378 0.27% 4,448,732
2021-03-29 2021-03-25 17.645 280,175 -12,151 0.30% 4,943,630
2021-03-25 2021-03-23 17.875 292,326 -15,796 0.32% 5,225,394
2021-03-23 2021-03-19 18.007 308,122 -2,430 0.33% 5,548,324
2021-03-19 2021-03-17 17.744 310,552 -18,226 0.34% 5,510,295
2021-03-18 2021-03-16 18.073 328,778 -1,215 0.36% 5,941,921
2021-03-17 2021-03-15 17.842 329,993 -3,646 0.36% 5,887,837
2021-03-15 2021-03-11 17.809 333,639 -18,226 0.36% 5,941,907
2021-03-12 2021-03-10 17.447 351,865 -15,796 0.38% 6,139,086
2021-03-11 2021-03-09 17.447 367,661 -18,226 0.40% 6,414,683
2021-03-10 2021-03-08 17.579 385,887 -24,302 0.42% 6,783,490
2021-03-09 2021-03-05 17.875 410,189 -24,302 0.44% 7,332,222
2021-03-08 2021-03-04 17.908 434,491 -42,528 0.47% 7,780,929
2021-03-04 2021-03-02 17.744 477,019 -9,721 0.52% 8,464,011
2021-03-02 2021-02-26 17.711 486,740 +17,011 0.53% 8,620,473
2021-02-23 2021-02-19 18.303 469,729 +1,435 0.51% 8,597,535
2021-02-18 2021-02-16 18.501 468,294 -4,861 0.51% 8,663,765
2021-02-17 2021-02-11 17.546 473,155 -2,430 0.51% 8,301,994
2021-02-09 2021-02-05 17.118 475,585 -6,075 0.51% 8,141,103
2021-02-05 2021-02-03 16.756 481,660 +3,645 0.52% 8,070,680
2021-02-04 2021-02-02 16.443 478,015 +4,860 0.52% 7,860,113
2021-02-02 2021-01-29 16.591 473,155 +4,861 0.51% 7,850,291
2021-02-01 2021-01-28 17.118 468,294 +2,430 0.51% 8,016,295
2021-01-20 2021-01-18 17.283 465,864 -1,215 0.50% 8,051,378
2021-01-18 2021-01-14 16.558 467,079 +30,377 0.50% 7,734,106
2021-01-15 2021-01-13 16.756 436,702 -4,860 0.47% 7,317,365
2021-01-14 2021-01-12 16.295 441,562 +3,645 0.48% 7,195,296
2021-01-13 2021-01-11 16.147 437,917 +38,883 0.47% 7,071,028
2021-01-11 2021-01-07 15.818 399,034 +12,151 0.43% 6,311,827
2021-01-08 2021-01-06 15.637 386,883 +64,399 0.42% 6,049,577
2021-01-06 2021-01-04 15.933 322,484 +17,012 0.35% 5,138,133
2021-01-05 2020-12-31 15.324 305,472 +46,173 0.33% 4,681,045
2021-01-04 2020-12-29 15.275 259,299 +6,076 0.28% 3,960,688
2020-12-29 2020-12-24 15.275 253,223 +8,505 0.27% 3,867,879
2020-12-28 2020-12-22 15.308 244,718 +35,238 0.26% 3,746,025
2020-12-23 2020-12-21 15.456 209,480 +37,668 0.23% 3,237,650
2020-12-22 2020-12-18 15.225 171,812 +7,290 0.19% 2,615,875
2020-12-21 2020-12-17 15.110 164,522 +30,377 0.18% 2,485,927
2020-11-06 2020-11-04 14.550 134,145 -4,860 0.14% 1,951,859
2020-10-30 2020-10-28 14.188 139,005 +2,430 0.15% 1,972,239
2020-10-23 2020-10-21 14.369 136,575 -2,430 0.15% 1,962,489
2020-10-20 2020-10-16 14.188 139,005 -1,215 0.15% 1,972,239
2020-10-19 2020-10-15 14.073 140,220 +1,215 0.15% 1,973,322
2020-10-15 2020-10-12 14.320 139,005 -2,430 0.15% 1,990,542
2020-10-09 2020-10-07 13.991 141,435 +9,721 0.15% 1,978,780
2020-09-28 2020-09-24 14.073 131,714 -17,012 0.14% 1,853,616
2020-09-08 2020-09-04 14.995 148,726 +4,861 0.16% 2,230,114
2020-08-24 2020-08-20 15.554 143,865 +9,720 0.16% 2,237,735
2020-08-19 2020-08-17 16.163 134,145 +2,431 0.14% 2,168,242
2020-06-10 2020-06-08 14.814 131,714 -1,216 0.14% 1,951,175
2020-06-08 2020-06-04 14.485 132,930 -3,645 0.14% 1,925,429
2020-06-03 2020-06-01 15.738 136,575 +2,430 0.15% 2,149,374
2020-06-02 2020-05-29 15.527 134,145 +8,157 0.14% 2,082,921
2020-05-29 2020-05-27 15.860 125,988 +1,141 0.14% 1,998,215
2020-05-18 2020-05-14 15.913 124,847 -1,141 0.14% 1,986,683
2020-05-13 2020-05-11 16.018 125,988 -2,283 0.14% 2,018,087
2020-05-12 2020-05-08 15.948 128,271 -1,141 0.15% 2,045,664
2020-04-14 2020-04-08 16.123 129,412 -1,141 0.15% 2,086,541
2020-04-02 2020-03-31 15.580 130,553 +5,706 0.15% 2,034,010
2020-03-31 2020-03-27 16.001 124,847 -4,565 0.14% 1,997,622
2020-03-30 2020-03-26 15.422 129,412 -2,282 0.15% 1,995,822
2020-03-27 2020-03-25 15.159 131,694 -5,707 0.15% 1,996,396
2020-03-26 2020-03-24 14.616 137,401 +12,554 0.16% 2,008,262
2020-01-06 2020-01-02 18.402 124,847 -2,283 0.14% 2,297,375
2019-12-02 2019-11-28 17.105 127,130 -1,141 0.15% 2,174,515
2019-08-27 2019-08-23 16.824 128,271 -2,282 0.15% 2,158,064
2019-08-26 2019-08-22 16.737 130,553 +2,282 0.15% 2,185,017
2019-06-27 2019-06-25 16.929 128,271 +2,283 0.15% 2,171,551
2019-06-25 2019-06-21 17.841 125,988 +2,282 0.14% 2,247,716
2019-05-31 2019-05-29 20.928 123,706 +10,584 0.14% 2,588,937
2019-04-15 2019-04-11 22.231 113,122 +2,087 0.14% 2,514,857
2019-04-02 2019-03-29 21.848 111,035 -1,043 0.14% 2,425,900
2019-03-12 2019-03-08 21.043 112,078 +1,043 0.14% 2,358,473
2019-02-20 2019-02-18 20.047 111,035 -1,043 0.14% 2,225,870
2019-02-11 2019-02-04 19.357 112,078 +1,043 0.14% 2,169,451
2019-02-08 2019-01-31 19.031 111,035 -6,261 0.14% 2,113,087
2019-01-31 2019-01-29 18.705 117,296 -2,087 0.15% 2,194,023
2019-01-30 2019-01-28 18.628 119,383 -4,175 0.15% 2,223,908
2019-01-29 2019-01-25 18.513 123,558 -3,130 0.16% 2,287,474
2019-01-24 2019-01-22 17.823 126,688 -1,044 0.16% 2,258,014
2019-01-17 2019-01-15 18.245 127,732 -2,087 0.16% 2,330,477
2019-01-16 2019-01-14 18.053 129,819 -4,174 0.16% 2,343,675
2019-01-15 2019-01-11 18.207 133,993 -2,088 0.17% 2,439,573
2019-01-14 2019-01-10 18.073 136,081 -13,566 0.17% 2,459,333
2019-01-10 2019-01-08 17.728 149,647 +1,044 0.19% 2,652,882
2019-01-09 2019-01-07 17.804 148,603 -4,175 0.19% 2,645,766
2019-01-07 2019-01-03 17.632 152,778 +11,480 0.19% 2,693,747
2019-01-04 2019-01-02 17.881 141,298 +1,043 0.18% 2,526,538
2019-01-03 2018-12-31 18.168 140,255 +7,305 0.18% 2,548,208
2019-01-02 2018-12-27 18.034 132,950 -9,392 0.17% 2,397,652
2018-12-20 2018-12-18 18.456 142,342 -18,784 0.18% 2,627,045
2018-12-14 2018-12-12 18.379 161,126 -3,131 0.20% 2,961,368
2018-12-13 2018-12-11 18.207 164,257 +6,261 0.21% 2,990,581
2018-12-05 2018-12-03 18.494 157,996 +22,959 0.20% 2,922,009
2018-11-29 2018-11-27 18.494 135,037 -2,087 0.17% 2,497,401
2018-11-23 2018-11-21 18.303 137,124 +4,174 0.17% 2,509,718
2018-11-22 2018-11-20 18.264 132,950 +2,087 0.17% 2,428,228
2018-11-20 2018-11-16 18.245 130,863 +7,305 0.16% 2,387,602
2018-11-19 2018-11-15 18.245 123,558 -2,087 0.16% 2,254,322
2018-11-16 2018-11-14 18.226 125,645 +13,567 0.16% 2,289,992
2018-11-15 2018-11-13 18.015 112,078 +1,043 0.14% 2,019,093
2018-10-10 2018-10-08 18.686 111,035 +3,131 0.14% 2,074,783
2018-09-20 2018-09-18 20.302 107,904 +4,008 0.14% 2,190,706
2018-07-19 2018-07-17 21.735 103,896 -2,010 0.14% 2,258,228
2018-06-26 2018-06-22 24.283 105,906 -5,024 0.14% 2,571,738
2018-06-25 2018-06-21 24.283 110,930 -2,010 0.14% 2,693,737
2018-06-15 2018-06-13 24.482 112,940 -3,014 0.15% 2,765,026
2018-06-13 2018-06-11 24.363 115,954 +5,024 0.15% 2,824,967
2018-06-12 2018-06-08 24.164 110,930 -3,014 0.14% 2,680,489
2018-05-30 2018-05-28 26.087 113,944 +4,225 0.15% 2,972,410
2018-05-25 2018-05-23 26.128 109,719 +1,935 0.15% 2,866,730
2018-04-25 2018-04-23 25.218 107,784 +968 0.15% 2,718,141
2018-04-18 2018-04-16 25.921 106,816 +967 0.14% 2,768,801
2018-04-10 2018-04-06 26.169 105,849 +968 0.14% 2,769,991
2018-03-14 2018-03-12 29.187 104,881 +967 0.14% 3,061,184
2018-03-13 2018-03-09 28.939 103,914 -4,837 0.14% 3,007,184
2018-02-21 2018-02-15 28.154 108,751 +1,935 0.15% 3,061,740
2018-02-09 2018-02-07 28.112 106,816 -7,741 0.14% 3,002,846
2018-01-25 2018-01-23 31.296 114,557 -1,161 0.16% 3,585,134
2018-01-24 2018-01-22 30.593 115,718 -967 0.16% 3,540,141
2018-01-18 2018-01-16 29.270 116,685 -24,189 0.16% 3,415,358
2018-01-11 2018-01-09 28.195 140,874 -11,610 0.19% 3,971,944
2018-01-10 2018-01-08 27.368 152,484 -2,903 0.21% 4,173,209
2017-12-08 2017-12-06 26.913 155,387 -4,838 0.21% 4,181,995
2017-11-21 2017-11-17 28.071 160,225 +7,741 0.22% 4,497,674
2017-10-24 2017-10-20 27.740 152,484 +967 0.21% 4,229,945
2017-10-20 2017-10-18 28.319 151,517 +4,838 0.21% 4,290,815
2017-10-11 2017-10-09 28.443 146,679 +2,902 0.20% 4,172,000
2017-10-06 2017-10-03 27.823 143,777 +5,806 0.20% 4,000,298
2017-10-04 2017-09-29 26.955 137,971 -4,838 0.19% 3,718,975
2017-09-22 2017-09-20 27.079 142,809 +7,740 0.19% 3,867,094
2017-09-12 2017-09-08 25.632 135,069 +1,935 0.18% 3,462,065
2017-08-14 2017-08-10 25.012 133,134 -6,772 0.18% 3,329,908
2017-08-04 2017-08-02 26.252 139,906 +1,935 0.19% 3,672,806
2017-07-25 2017-07-21 25.218 137,971 +4,837 0.19% 3,479,409
2017-07-19 2017-07-17 25.342 133,134 -2,902 0.18% 3,373,940
2017-07-14 2017-07-12 24.309 136,036 -2,903 0.18% 3,306,885
2017-07-06 2017-07-04 23.647 138,939 -4,838 0.19% 3,285,550
2017-06-26 2017-06-22 23.358 143,777 +1,936 0.20% 3,358,348
2017-06-19 2017-06-15 22.903 141,841 +1,935 0.19% 3,248,624
2017-06-16 2017-06-14 23.275 139,906 +2,902 0.19% 3,256,362
2017-06-02 2017-05-31 25.605 137,004 -3,870 0.19% 3,508,026
2017-06-01 2017-05-29 25.390 140,874 +3,681 0.19% 3,576,807
2017-05-19 2017-05-17 24.960 137,193 +1,859 0.19% 3,424,306
2017-05-05 2017-05-02 24.831 135,334 +1,859 0.19% 3,360,434
2017-04-28 2017-04-26 24.659 133,475 -929 0.19% 3,291,298
2017-04-26 2017-04-24 24.572 134,404 -930 0.19% 3,302,638
2017-04-20 2017-04-18 24.702 135,334 +1,859 0.19% 3,342,962
2017-04-07 2017-04-05 25.390 133,475 -2,788 0.19% 3,388,945
2017-04-06 2017-04-03 25.046 136,263 -2,789 0.19% 3,412,821
2017-04-05 2017-03-31 25.003 139,052 -1,859 0.20% 3,476,690
2017-03-31 2017-03-29 27.370 140,911 +930 0.20% 3,856,689
2017-03-24 2017-03-22 27.327 139,981 +4,647 0.20% 3,825,211
2017-03-20 2017-03-16 27.327 135,334 +1,859 0.19% 3,698,225
2017-03-13 2017-03-09 26.724 133,475 +930 0.19% 3,567,009
2017-02-20 2017-02-16 27.111 132,545 -930 0.19% 3,593,491
2017-02-16 2017-02-14 26.552 133,475 +1,859 0.19% 3,544,033
2017-02-01 2017-01-25 24.960 131,616 -2,788 0.19% 3,285,105
2017-01-26 2017-01-24 24.874 134,404 -1,859 0.19% 3,343,125
2017-01-09 2017-01-05 24.702 136,263 -4,648 0.19% 3,365,910
2017-01-06 2017-01-04 24.486 140,911 -4,647 0.20% 3,450,403
2017-01-04 2016-12-30 24.788 145,558 -6,507 0.21% 3,608,039
2016-12-08 2016-12-06 24.917 152,065 +19,520 0.21% 3,788,964
2016-11-30 2016-11-28 24.745 132,545 -1,859 0.19% 3,279,773
2016-11-11 2016-11-09 23.669 134,404 -1,859 0.19% 3,181,175
2016-10-31 2016-10-27 24.788 136,263 -2,789 0.19% 3,377,638
2016-10-27 2016-10-25 25.046 139,052 -929 0.20% 3,482,674
2016-10-12 2016-10-07 25.089 139,981 -1,859 0.20% 3,511,966
2016-09-13 2016-09-09 25.433 141,840 -1,859 0.20% 3,607,438
2016-09-07 2016-09-05 24.745 143,699 +7,436 0.20% 3,555,775
2016-09-05 2016-09-01 24.271 136,263 +1,859 0.19% 3,307,270
2016-08-31 2016-08-29 25.519 134,404 -2,789 0.19% 3,429,885
2016-08-24 2016-08-22 25.476 137,193 -9,295 0.19% 3,495,154
2016-08-19 2016-08-17 25.433 146,488 -2,788 0.21% 3,725,651
2016-08-18 2016-08-16 25.993 149,276 -2,789 0.21% 3,880,070
2016-08-09 2016-08-05 23.669 152,065 -4,647 0.21% 3,599,188
2016-08-01 2016-07-28 23.281 156,712 +1,859 0.22% 3,648,481
2016-07-28 2016-07-26 23.497 154,853 +4,776 0.22% 3,638,521
2016-07-22 2016-07-20 23.195 150,077 -1,859 0.21% 3,481,092
2016-07-21 2016-07-19 23.109 151,936 +4,647 0.21% 3,511,136
2016-07-15 2016-07-13 22.894 147,289 -929 0.21% 3,372,054
2016-07-12 2016-07-08 22.076 148,218 +3,718 0.21% 3,272,133
2016-07-11 2016-07-07 21.947 144,500 +1,859 0.20% 3,171,397
2016-06-14 2016-06-10 23.411 142,641 -2,789 0.20% 3,339,304
2016-06-07 2016-06-03 23.540 145,430 -1,859 0.21% 3,423,371
2016-06-02 2016-05-31 23.540 147,289 +2,789 0.21% 3,467,131
2016-05-27 2016-05-25 23.583 144,500 -930 0.20% 3,407,697
2016-05-25 2016-05-23 28.993 145,430 +1,859 0.21% 4,216,420
2016-05-24 2016-05-20 28.707 143,571 +14,632 0.20% 4,121,513
2016-05-20 2016-05-18 28.564 128,939 +4,201 0.20% 3,683,055
2016-05-19 2016-05-17 28.755 124,738 +840 0.19% 3,586,810
2016-05-11 2016-05-09 28.136 123,898 +840 0.19% 3,485,976
2016-05-10 2016-05-06 28.374 123,058 +840 0.19% 3,491,634
2016-05-05 2016-05-03 29.183 122,218 +3,361 0.19% 3,566,714
2016-04-25 2016-04-21 29.659 118,857 +2,521 0.19% 3,525,213
2016-04-22 2016-04-20 29.278 116,336 -840 0.18% 3,406,135
2016-04-19 2016-04-15 29.516 117,176 +2,520 0.18% 3,458,621
2016-04-11 2016-04-07 28.231 114,656 +840 0.18% 3,236,861
2016-04-07 2016-04-05 28.279 113,816 -3,360 0.18% 3,218,566
2016-04-06 2016-04-01 29.183 117,176 +840 0.18% 3,419,572
2016-04-05 2016-03-31 27.184 116,336 +840 0.18% 3,162,444
2016-03-22 2016-03-18 25.565 115,496 +840 0.18% 2,952,663
2016-03-16 2016-03-14 24.994 114,656 +840 0.18% 2,865,687
2016-03-02 2016-02-29 23.780 113,816 +841 0.18% 2,706,521
2016-03-01 2016-02-26 24.327 112,975 +1,680 0.18% 2,748,374
2016-02-02 2016-01-29 26.089 111,295 -8,402 0.17% 2,903,547
2016-01-28 2016-01-26 24.756 119,697 +1,680 0.19% 2,963,188
2016-01-27 2016-01-25 25.089 118,017 +1,681 0.18% 2,960,928
2016-01-26 2016-01-22 24.899 116,336 +8,402 0.18% 2,896,599
2016-01-20 2016-01-18 25.946 107,934 +1,680 0.17% 2,800,447
2015-12-30 2015-12-28 30.326 106,254 +841 0.17% 3,222,236
2015-12-16 2015-12-14 29.231 105,413 +4,201 0.16% 3,081,308
2015-12-01 2015-11-27 30.611 101,212 +4,201 0.16% 3,098,244
2015-11-24 2015-11-20 31.373 97,011 +4,201 0.15% 3,043,540
2015-11-16 2015-11-12 31.659 92,810 -841 0.15% 2,938,252
2015-11-06 2015-11-04 31.849 93,651 +841 0.15% 2,982,711
2015-10-20 2015-10-16 31.516 92,810 -841 0.15% 2,924,997
2015-10-09 2015-10-07 30.992 93,651 -8,402 0.15% 2,902,458
2015-10-08 2015-10-06 29.278 102,053 +2,521 0.16% 2,987,951
2015-10-07 2015-10-05 29.754 99,532 -5,881 0.16% 2,961,525
2015-10-06 2015-10-02 29.183 105,413 -3,361 0.16% 3,076,290
2015-10-02 2015-09-29 28.183 108,774 +840 0.17% 3,065,628
2015-09-30 2015-09-25 28.898 107,934 +840 0.17% 3,119,030
2015-09-29 2015-09-24 29.088 107,094 +1,681 0.17% 3,115,150
2015-09-25 2015-09-23 29.231 105,413 +9,242 0.16% 3,081,308
2015-09-24 2015-09-22 30.183 96,171 -840 0.15% 2,902,726
2015-09-22 2015-09-18 29.516 97,011 +840 0.15% 2,863,421
2015-09-01 2015-08-28 28.517 96,171 -840 0.15% 2,742,481
2015-08-26 2015-08-24 27.374 97,011 +840 0.15% 2,655,592
2015-08-19 2015-08-17 31.326 96,171 +840 0.15% 3,012,608
2015-07-16 2015-07-14 36.515 95,331 +25,206 0.15% 3,480,985
2015-07-09 2015-07-07 34.087 70,125 -840 0.11% 2,390,333
2015-06-26 2015-06-24 46.607 70,965 +840 0.11% 3,307,497
2015-06-23 2015-06-19 45.465 70,125 -7,562 0.11% 3,188,224
2015-06-15 2015-06-11 46.274 77,687 +1,681 0.12% 3,594,903
2015-06-09 2015-06-05 48.678 76,006 +1,680 0.12% 3,699,847
2015-06-08 2015-06-04 49.750 74,326 +1,681 0.12% 3,697,683
2015-06-03 2015-06-01 50.940 72,645 +840 0.11% 3,700,514
2015-05-28 2015-05-26 56.234 71,805 +6,722 0.11% 4,037,889
2015-05-27 2015-05-22 52.182 65,083 +1,995 0.10% 3,396,180
2015-05-22 2015-05-20 51.077 63,088 -815 0.10% 3,222,362
2015-05-21 2015-05-19 51.200 63,903 -1,629 0.10% 3,271,836
2015-05-15 2015-05-13 50.463 65,532 +2,444 0.11% 3,306,964
2015-05-11 2015-05-07 48.622 63,088 -815 0.10% 3,067,441
2015-05-06 2015-05-04 50.954 63,903 -24,433 0.10% 3,256,144
2015-05-05 2015-04-30 50.954 88,336 +814 0.14% 4,501,115
2015-05-04 2015-04-29 51.937 87,522 +815 0.14% 4,545,607
2015-04-28 2015-04-24 51.937 86,707 +2,443 0.14% 4,503,278
2015-04-27 2015-04-23 52.305 84,264 -2,198 0.14% 4,407,435
2015-04-24 2015-04-22 53.533 86,462 -815 0.14% 4,628,561
2015-04-22 2015-04-20 50.218 87,277 -3,258 0.14% 4,382,858
2015-04-21 2015-04-17 51.323 90,535 +1,629 0.15% 4,646,512
2015-04-20 2015-04-16 52.673 88,906 -814 0.14% 4,682,983
2015-04-17 2015-04-15 50.218 89,720 -815 0.14% 4,505,540
2015-04-14 2015-04-10 45.184 90,535 +815 0.15% 4,090,709
2015-04-13 2015-04-09 42.483 89,720 +21,990 0.14% 3,811,532
2015-04-10 2015-04-08 39.290 67,730 +1,629 0.11% 2,661,125
2015-04-02 2015-03-31 34.919 66,101 -814 0.11% 2,308,192
2015-02-17 2015-02-13 34.330 66,915 -1,629 0.11% 2,297,179
2015-02-10 2015-02-06 34.035 68,544 -4,073 0.11% 2,332,904
2015-02-09 2015-02-05 33.888 72,617 +4,073 0.12% 2,460,830
2015-01-30 2015-01-28 33.937 68,544 -1,629 0.11% 2,326,171
2015-01-21 2015-01-19 31.923 70,173 -815 0.11% 2,240,153
2015-01-20 2015-01-16 33.790 70,988 -814 0.11% 2,398,654
2015-01-19 2015-01-15 33.397 71,802 -8,959 0.12% 2,397,948
2015-01-12 2015-01-08 34.035 80,761 -17,104 0.13% 2,748,711
2015-01-07 2015-01-05 34.919 97,865 +18,733 0.16% 3,417,364
2015-01-05 2014-12-31 34.133 79,132 +4,072 0.13% 2,701,041
2014-12-29 2014-12-22 33.446 75,060 -814 0.12% 2,510,440
2014-12-12 2014-12-10 34.772 75,874 +1,629 0.12% 2,638,277
2014-12-10 2014-12-08 36.491 74,245 -3,258 0.12% 2,709,257
2014-12-08 2014-12-04 36.589 77,503 +1,677 0.12% 2,835,757
2014-12-05 2014-12-03 35.410 75,826 +4,073 0.12% 2,685,021
2014-11-25 2014-11-21 33.495 71,753 +1,629 0.12% 2,403,359
2014-11-21 2014-11-19 33.004 70,124 +814 0.11% 2,314,356
2014-11-17 2014-11-13 33.937 69,310 -17,103 0.11% 2,352,167
2014-10-31 2014-10-29 32.562 86,413 -1,580 0.14% 2,813,759
2014-10-21 2014-10-17 31.530 87,993 -815 0.14% 2,774,453
2014-10-08 2014-10-06 31.530 88,808 +1,629 0.14% 2,800,150
2014-10-07 2014-10-03 31.629 87,179 +814 0.14% 2,757,351
2014-10-06 2014-09-30 30.401 86,365 -814 0.14% 2,625,564
2014-09-22 2014-09-18 34.035 87,179 -1,629 0.14% 2,967,149
2014-09-17 2014-09-15 35.312 88,808 +815 0.14% 3,135,994
2014-09-08 2014-09-04 35.951 87,993 -815 0.14% 3,163,395
2014-09-04 2014-09-02 34.870 88,808 -2,443 0.14% 3,096,739
2014-09-02 2014-08-29 33.348 91,251 +1,629 0.15% 3,042,998
2014-09-01 2014-08-28 34.428 89,622 -4,887 0.14% 3,085,509
2014-08-29 2014-08-27 34.870 94,509 +2,443 0.15% 3,295,534
2014-08-28 2014-08-26 34.624 92,066 +815 0.15% 3,187,738
2014-08-27 2014-08-25 35.951 91,251 +5,701 0.15% 3,280,522
2014-08-26 2014-08-22 36.343 85,550 -1,629 0.14% 3,109,181
2014-08-22 2014-08-20 33.691 87,179 +12,217 0.14% 2,937,178
2014-08-20 2014-08-18 33.446 74,962 +814 0.12% 2,507,163
2014-08-19 2014-08-15 32.316 74,148 -47,238 0.12% 2,396,181
2014-08-18 2014-08-14 30.303 121,386 -814 0.20% 3,678,307
2014-08-13 2014-08-11 29.468 122,200 +4,886 0.20% 3,600,947
2014-08-12 2014-08-08 29.369 117,314 +1,629 0.19% 3,445,445
2014-08-07 2014-08-05 29.664 115,685 -814 0.19% 3,431,691
2014-08-06 2014-08-04 29.811 116,499 -4,073 0.19% 3,473,003
2014-07-31 2014-07-29 29.222 120,572 -814 0.19% 3,523,365
2014-07-30 2014-07-28 28.977 121,386 -2,443 0.20% 3,517,344
2014-06-17 2014-06-13 26.030 123,829 -1,629 0.20% 3,223,239
2014-06-16 2014-06-12 25.882 125,458 -815 0.20% 3,247,156
2014-05-26 2014-05-22 26.502 126,273 +5,762 0.20% 3,346,537
2014-04-14 2014-04-10 26.142 120,511 -2,191 0.20% 3,150,419
2014-04-10 2014-04-08 25.293 122,702 -1,288 0.21% 3,103,510
2014-03-18 2014-03-14 24.573 123,990 +777 0.21% 3,046,758
2014-03-17 2014-03-13 24.650 123,213 +3,110 0.21% 3,037,176
2014-03-12 2014-03-10 25.345 120,103 +1,554 0.20% 3,043,954
2014-03-05 2014-03-03 25.422 118,549 -1,554 0.20% 3,013,719
2014-02-24 2014-02-20 25.988 120,103 -778 0.20% 3,121,211
2014-01-27 2014-01-23 27.068 120,881 -3,886 0.20% 3,272,064
2014-01-24 2014-01-22 27.326 124,767 +3,886 0.21% 3,409,355
2014-01-08 2014-01-06 27.223 120,881 +778 0.20% 3,290,725
2014-01-07 2014-01-03 27.686 120,103 -778 0.20% 3,325,172
2014-01-03 2013-12-31 28.098 120,881 +778 0.20% 3,396,477
2014-01-02 2013-12-27 28.458 120,103 -778 0.20% 3,417,881
2013-12-23 2013-12-19 27.377 120,881 +778 0.20% 3,309,387
2013-12-20 2013-12-18 28.046 120,103 +777 0.20% 3,368,436
2013-12-17 2013-12-13 28.252 119,326 +3,886 0.20% 3,371,207
2013-12-04 2013-12-02 29.075 115,440 +6,996 0.19% 3,356,470
2013-12-02 2013-11-28 29.744 108,444 -3,692 0.18% 3,225,606
2013-11-21 2013-11-19 28.458 112,136 -778 0.19% 3,191,157
2013-11-05 2013-11-01 27.480 112,914 -2,331 0.19% 3,102,894
2013-11-04 2013-10-31 27.377 115,245 -2,332 0.19% 3,155,089
2013-10-31 2013-10-29 27.223 117,577 +777 0.20% 3,200,781
2013-10-30 2013-10-28 27.120 116,800 +3,109 0.20% 3,167,608
2013-10-28 2013-10-24 27.068 113,691 +777 0.19% 3,077,441
2013-10-22 2013-10-18 27.635 112,914 -3,109 0.19% 3,120,326
2013-10-10 2013-10-08 27.532 116,023 +778 0.20% 3,194,301
2013-10-07 2013-10-03 27.068 115,245 -18,213 0.19% 3,119,506
2013-10-04 2013-10-02 27.737 133,458 +1,554 0.23% 3,701,786
2013-09-24 2013-09-19 28.149 131,904 -777 0.22% 3,712,985
2013-09-23 2013-09-18 28.098 132,681 -7,773 0.22% 3,728,029
2013-09-16 2013-09-12 27.995 140,454 -310 0.24% 3,931,977
2013-09-13 2013-09-11 27.429 140,764 +7,773 0.24% 3,860,973
2013-09-12 2013-09-10 27.429 132,991 +7,773 0.22% 3,647,770
2013-09-03 2013-08-30 26.811 125,218 +5,441 0.21% 3,357,240
2013-08-27 2013-08-23 25.782 119,777 +7,773 0.20% 3,088,084
2013-08-19 2013-08-15 27.171 112,004 +3,886 0.19% 3,043,304
2013-08-15 2013-08-12 27.223 108,118 +2,332 0.18% 2,943,280
2013-08-08 2013-08-06 27.068 105,786 +777 0.18% 2,863,465
2013-08-07 2013-08-05 27.120 105,009 +871 0.18% 2,847,837
2013-07-31 2013-07-29 27.274 104,138 +801 0.18% 2,840,292
2013-07-03 2013-06-28 28.149 103,337 +48,065 0.18% 2,908,849
2013-06-26 2013-06-24 27.789 55,272 -3,887 0.09% 1,535,949
2013-06-20 2013-06-18 29.127 59,159 -51,957 0.10% 1,723,119
2013-06-17 2013-06-13 28.355 111,116 -3,887 0.18% 3,150,693
2013-05-30 2013-05-28 30.928 115,003 -777 0.19% 3,556,817
2013-05-22 2013-05-20 32.738 115,780 +4,424 0.19% 3,790,404
2013-05-16 2013-05-14 31.728 111,356 +1,505 0.19% 3,533,127
2013-05-14 2013-05-10 32.100 109,851 +753 0.18% 3,526,243
2013-05-10 2013-05-08 32.100 109,098 -1,505 0.18% 3,502,072
2013-05-03 2013-04-30 31.781 110,603 -5,269 0.19% 3,515,114
2013-05-02 2013-04-29 31.090 115,872 -1,505 0.19% 3,602,514
2013-04-30 2013-04-26 31.941 117,377 +27,848 0.20% 3,749,115
2013-04-26 2013-04-24 28.167 89,529 -753 0.15% 2,521,801
2013-04-25 2013-04-23 27.849 90,282 -2,258 0.15% 2,514,223
2013-04-23 2013-04-19 28.274 92,540 +2,258 0.16% 2,616,450
2013-04-18 2013-04-16 27.636 90,282 +2,258 0.15% 2,495,030
2013-04-12 2013-04-10 28.114 88,024 -11,290 0.15% 2,474,731
2013-04-10 2013-04-08 28.167 99,314 -1,505 0.17% 2,797,420
2013-04-09 2013-04-05 27.795 100,819 +5,268 0.17% 2,802,305
2013-04-08 2013-04-03 29.177 95,551 -1,505 0.16% 2,787,911
2013-04-05 2013-04-02 29.656 97,056 +4,516 0.16% 2,878,246
2013-04-03 2013-03-28 30.825 92,540 +7,526 0.16% 2,852,521
2013-03-26 2013-03-22 32.419 85,014 -11,289 0.14% 2,756,078
2013-03-08 2013-03-06 33.482 96,303 +3,010 0.16% 3,224,420
2013-03-07 2013-03-05 33.376 93,293 +3,764 0.16% 3,113,723
2013-03-05 2013-03-01 33.801 89,529 -753 0.15% 3,026,162
2013-02-27 2013-02-25 33.535 90,282 +753 0.15% 3,027,623
2013-02-25 2013-02-21 33.748 89,529 -1,506 0.15% 3,021,404
2013-02-07 2013-02-05 34.758 91,035 +4,516 0.15% 3,164,153
2013-02-06 2013-02-04 35.555 86,519 +2,258 0.15% 3,076,160
2013-01-30 2013-01-28 35.395 84,261 -1,505 0.14% 2,982,443
2013-01-24 2013-01-22 34.864 85,766 -9,785 0.14% 2,990,131
2013-01-18 2013-01-16 33.323 95,551 +2,258 0.16% 3,184,007
2013-01-17 2013-01-15 33.801 93,293 +6,774 0.16% 3,153,388
2013-01-15 2013-01-11 33.004 86,519 -2,258 0.15% 2,855,449
2013-01-14 2013-01-10 33.323 88,777 -5,268 0.15% 2,958,280
2013-01-11 2013-01-09 33.110 94,045 -753 0.16% 3,113,831
2013-01-07 2013-01-03 33.110 94,798 +7,526 0.16% 3,138,763
2013-01-02 2012-12-27 31.303 87,272 -752 0.15% 2,731,879
2012-12-20 2012-12-18 30.134 88,024 +11,289 0.15% 2,652,500
2012-12-19 2012-12-17 30.028 76,735 -6,773 0.13% 2,304,163
2012-12-14 2012-12-12 29.018 83,508 -6,021 0.14% 2,423,215
2012-12-11 2012-12-07 28.274 89,529 +1,505 0.15% 2,531,318
2012-12-10 2012-12-06 27.902 88,024 +7,526 0.15% 2,456,019
2012-11-22 2012-11-20 27.105 80,498 -1,505 0.14% 2,181,858
2012-11-19 2012-11-15 27.370 82,003 +1,505 0.14% 2,244,441
2012-11-15 2012-11-13 27.105 80,498 +1,506 0.14% 2,181,858
2012-11-09 2012-11-07 28.433 78,992 +752 0.13% 2,245,992
2012-11-08 2012-11-06 28.433 78,240 +753 0.13% 2,224,610
2012-11-06 2012-11-02 28.593 77,487 +2,258 0.13% 2,215,554
2012-11-01 2012-10-30 27.689 75,229 +752 0.13% 2,083,024
2012-10-26 2012-10-24 28.699 74,477 -752 0.12% 2,137,407
2012-10-25 2012-10-22 27.902 75,229 -1,506 0.13% 2,099,017
2012-10-22 2012-10-18 28.167 76,735 +2,258 0.13% 2,161,427
2012-10-18 2012-10-16 27.530 74,477 -3,763 0.12% 2,050,327
2012-10-16 2012-10-12 27.158 78,240 -3,763 0.13% 2,124,815
2012-10-15 2012-10-11 26.998 82,003 -3,011 0.14% 2,213,934
2012-10-11 2012-10-09 26.839 85,014 +753 0.14% 2,281,672
2012-09-19 2012-09-17 26.945 84,261 -753 0.14% 2,270,418
2012-09-18 2012-09-14 26.626 85,014 -752 0.14% 2,263,599
2012-09-03 2012-08-30 26.068 85,766 -15,053 0.14% 2,235,761
2012-08-16 2012-08-14 27.105 100,819 -1,505 0.17% 2,732,649
2012-08-10 2012-08-08 27.530 102,324 -753 0.17% 2,816,946
2012-07-31 2012-07-27 25.988 103,077 +447 0.17% 2,678,810
2012-07-16 2012-07-12 25.776 102,630 -3,763 0.18% 2,645,376
2012-07-13 2012-07-11 26.174 106,393 -3,763 0.19% 2,784,778
2012-07-11 2012-07-09 26.307 110,156 -753 0.19% 2,897,908
2012-07-10 2012-07-06 26.679 110,909 -753 0.19% 2,958,978
2012-07-09 2012-07-05 26.679 111,662 +1,506 0.20% 2,979,068
2012-07-03 2012-06-28 26.201 110,156 +1,505 0.19% 2,886,200
2012-06-15 2012-06-13 26.679 108,651 +13,547 0.19% 2,898,736
2012-06-13 2012-06-11 27.211 95,104 -752 0.17% 2,587,856
2012-06-12 2012-06-08 26.892 95,856 -3,011 0.17% 2,577,752
2012-06-07 2012-06-05 26.254 98,867 -2,258 0.17% 2,595,671
2012-06-06 2012-06-04 26.360 101,125 +3,011 0.18% 2,665,701
2012-06-01 2012-05-30 27.051 98,114 +753 0.17% 2,654,117
2012-05-31 2012-05-29 27.317 97,361 -753 0.17% 2,659,619
2012-05-25 2012-05-23 27.317 98,114 +753 0.17% 2,680,189
2012-05-24 2012-05-22 27.902 97,361 -1,506 0.17% 2,716,537
2012-05-22 2012-05-18 32.617 98,867 +9,393 0.17% 3,224,714
2012-05-18 2012-05-16 33.253 89,474 -2,075 0.17% 2,975,263
2012-05-17 2012-05-15 33.947 91,549 +692 0.17% 3,107,795
2012-05-16 2012-05-14 33.715 90,857 +691 0.17% 3,063,287
2012-05-15 2012-05-11 34.525 90,166 -691 0.17% 3,112,991
2012-05-09 2012-05-07 35.624 90,857 -11,759 0.17% 3,236,680
2012-05-07 2012-05-03 36.434 102,616 +692 0.20% 3,738,663
2012-05-04 2012-05-02 36.318 101,924 -692 0.19% 3,701,663
2012-04-19 2012-04-17 35.219 102,616 +692 0.20% 3,614,041
2012-04-18 2012-04-16 35.335 101,924 -1,384 0.19% 3,601,458
2012-04-17 2012-04-13 35.219 103,308 -691 0.20% 3,638,413
2012-04-05 2012-04-02 33.715 103,999 -1,384 0.20% 3,506,376
2012-04-02 2012-03-29 31.807 105,383 +6,917 0.20% 3,351,922
2012-03-30 2012-03-28 32.559 98,466 +3,458 0.19% 3,205,940
2012-03-28 2012-03-26 31.865 95,008 +1,384 0.18% 3,027,419
2012-03-22 2012-03-20 33.831 93,624 +2,767 0.18% 3,167,406
2012-03-20 2012-03-16 34.756 90,857 +5,533 0.17% 3,157,865
2012-03-16 2012-03-14 34.467 85,324 -10,375 0.16% 2,940,886
2012-03-09 2012-03-07 34.005 95,699 +1,383 0.18% 3,254,209
2012-03-08 2012-03-06 34.467 94,316 +2,075 0.18% 3,250,816
2012-03-05 2012-03-01 36.260 92,241 +1,384 0.18% 3,344,662
2012-03-01 2012-02-28 36.896 90,857 -1,384 0.17% 3,352,276
2012-02-29 2012-02-27 36.376 92,241 +1,384 0.18% 3,355,331
2012-02-28 2012-02-24 36.838 90,857 -1,384 0.17% 3,347,022
2012-02-27 2012-02-23 36.723 92,241 -2,767 0.18% 3,387,337
2012-02-23 2012-02-21 36.665 95,008 +692 0.18% 3,483,455
2012-02-22 2012-02-20 36.434 94,316 +692 0.18% 3,436,265
2012-02-21 2012-02-17 35.797 93,624 +3,458 0.18% 3,351,495
2012-02-17 2012-02-15 35.277 90,166 +2,075 0.17% 3,180,778
2012-02-16 2012-02-14 34.699 88,091 +692 0.17% 3,056,634
2012-02-14 2012-02-10 34.988 87,399 +1,383 0.17% 3,057,895
2012-02-13 2012-02-09 35.566 86,016 +2,767 0.16% 3,059,251
2012-02-09 2012-02-07 35.103 83,249 -18,675 0.16% 2,922,324
2012-02-08 2012-02-06 35.393 101,924 -2,075 0.19% 3,607,353
2012-02-07 2012-02-03 36.029 103,999 -692 0.20% 3,746,950
2012-02-06 2012-02-02 34.583 104,691 +6,225 0.20% 3,620,522
2012-02-03 2012-02-01 32.270 98,466 +692 0.19% 3,177,468
2012-02-02 2012-01-31 31.229 97,774 -692 0.19% 3,053,359
2012-02-01 2012-01-30 31.576 98,466 -692 0.19% 3,109,136
2012-01-19 2012-01-17 30.246 99,158 -3,458 0.19% 2,999,095
2012-01-12 2012-01-10 29.089 102,616 +692 0.20% 2,984,996
2012-01-11 2012-01-09 27.875 101,924 -1,384 0.19% 2,841,085
2012-01-09 2012-01-05 27.932 103,308 -2,075 0.20% 2,885,638
2012-01-05 2012-01-03 27.614 105,383 -691 0.20% 2,910,078
2012-01-03 2011-12-29 27.701 106,074 -4,150 0.20% 2,938,361
2011-12-30 2011-12-28 27.296 110,224 +7,608 0.21% 3,008,700
2011-12-29 2011-12-23 28.453 102,616 +2,075 0.20% 2,919,718
2011-12-28 2011-12-22 27.672 100,541 +6,917 0.19% 2,782,184
2011-12-21 2011-12-19 28.019 93,624 -6,917 0.18% 2,623,262
2011-12-07 2011-12-05 28.395 100,541 -4,842 0.19% 2,854,864
2011-11-23 2011-11-21 27.643 105,383 -2,766 0.20% 2,913,125
2011-11-21 2011-11-17 29.031 108,149 +2,766 0.21% 3,139,691
2011-11-07 2011-11-03 29.031 105,383 -2,075 0.20% 3,059,391
2011-10-26 2011-10-24 27.325 107,458 +3,459 0.21% 2,936,306
2011-10-25 2011-10-21 26.400 103,999 +1,383 0.20% 2,745,558
2011-10-14 2011-10-12 27.759 102,616 +3,458 0.20% 2,848,505
2011-10-10 2011-10-06 25.764 99,158 -2,766 0.19% 2,554,678
2011-10-07 2011-10-04 25.937 101,924 +1,383 0.19% 2,643,624
2011-09-30 2011-09-27 28.626 100,541 +3,458 0.19% 2,878,121
2011-09-20 2011-09-16 31.460 97,083 -691 0.19% 3,054,238
2011-09-15 2011-09-12 32.096 97,774 -1,384 0.19% 3,138,174
2011-08-31 2011-08-29 32.675 99,158 +692 0.19% 3,239,940
2011-08-11 2011-08-09 31.287 98,466 +2,075 0.19% 3,080,664
2011-08-08 2011-08-04 36.607 96,391 -17,292 0.18% 3,528,588
2011-08-04 2011-08-02 37.648 113,683 +2,075 0.22% 4,279,936
2011-08-02 2011-07-29 38.284 111,608 +3,459 0.21% 4,272,814
2011-07-29 2011-07-27 38.862 108,149 +248 0.21% 4,202,933
2011-07-22 2011-07-20 38.689 107,901 +692 0.21% 4,174,575
2011-07-20 2011-07-18 39.961 107,209 +3,458 0.21% 4,284,203
2011-07-15 2011-07-13 39.499 103,751 -2,766 0.20% 4,098,017
2011-07-12 2011-07-08 41.465 106,517 +2,075 0.21% 4,416,709
2011-07-08 2011-07-06 41.176 104,442 -2,075 0.20% 4,300,470
2011-07-07 2011-07-05 41.985 106,517 -2,075 0.21% 4,472,149
2011-07-06 2011-07-04 41.870 108,592 -692 0.21% 4,546,709
2011-06-29 2011-06-27 38.805 109,284 +692 0.21% 4,240,722
2011-06-21 2011-06-17 38.631 108,592 -692 0.21% 4,195,029
2011-06-08 2011-06-03 44.877 109,284 -2,075 0.21% 4,904,323
2011-05-24 2011-05-20 45.629 111,359 -1,383 0.22% 5,081,162
2011-05-23 2011-05-19 45.918 112,742 -692 0.22% 5,176,866
2011-05-20 2011-05-18 45.976 113,434 +692 0.22% 5,215,202
2011-05-18 2011-05-16 45.455 112,742 +691 0.22% 5,124,707
2011-05-16 2011-05-12 50.911 112,051 +18,675 0.22% 5,704,587
2011-05-13 2011-05-11 50.911 93,376 +5,465 0.18% 4,753,831
2011-05-12 2011-05-09 51.398 87,911 +1,312 0.18% 4,518,485
2011-05-11 2011-05-06 51.642 86,599 +656 0.18% 4,472,170
2011-05-06 2011-05-04 51.276 85,943 +1,312 0.18% 4,406,853
2011-05-04 2011-04-29 51.886 84,631 +3,281 0.17% 4,391,178
2011-04-27 2011-04-21 51.581 81,350 +656 0.17% 4,196,140
2011-04-20 2011-04-18 51.215 80,694 -656 0.16% 4,132,782
2011-04-13 2011-04-11 51.155 81,350 -1,312 0.17% 4,161,420
2011-04-11 2011-04-07 50.911 82,662 +2,624 0.17% 4,208,375
2011-04-08 2011-04-06 51.947 80,038 -1,312 0.16% 4,157,745
2011-04-04 2011-03-31 51.215 81,350 -1,312 0.17% 4,166,380
2011-04-01 2011-03-30 50.606 82,662 -1,313 0.17% 4,183,175
2011-03-31 2011-03-29 49.386 83,975 +1,313 0.17% 4,147,220
2011-03-18 2011-03-16 47.923 82,662 +2,624 0.17% 3,961,416
2011-03-11 2011-03-09 49.935 80,038 +1,312 0.16% 3,996,705
2011-03-09 2011-03-07 49.996 78,726 +3,280 0.16% 3,935,991
2011-03-07 2011-03-03 49.691 75,446 -1,312 0.15% 3,749,003
2011-03-04 2011-03-02 49.386 76,758 +656 0.16% 3,790,798
2011-03-03 2011-03-01 49.203 76,102 +1,312 0.16% 3,744,481
2011-03-01 2011-02-25 49.691 74,790 +1,312 0.15% 3,716,406
2011-02-28 2011-02-24 49.386 73,478 +656 0.15% 3,628,811
2011-02-24 2011-02-22 50.850 72,822 -656 0.15% 3,702,974
2011-02-22 2011-02-18 51.825 73,478 -656 0.15% 3,808,012
2011-02-14 2011-02-10 49.935 74,134 -3,280 0.15% 3,701,889
2011-02-07 2011-01-31 50.057 77,414 +1,312 0.16% 3,875,116
2011-01-25 2011-01-21 52.679 76,102 +656 0.16% 4,008,961
2011-01-20 2011-01-18 51.886 75,446 +3,280 0.15% 3,914,604
2011-01-18 2011-01-14 52.740 72,166 +656 0.15% 3,806,017
2011-01-04 2010-12-31 52.130 71,510 +656 0.15% 3,727,820
2010-12-10 2010-12-08 55.483 70,854 +656 0.14% 3,931,224
2010-12-07 2010-12-03 54.996 70,198 +657 0.14% 3,860,587
2010-11-29 2010-11-25 54.935 69,541 +1,312 0.14% 3,820,214
2010-11-26 2010-11-24 55.057 68,229 +656 0.14% 3,756,460
2010-11-18 2010-11-16 56.398 67,573 +1,312 0.14% 3,810,982
2010-11-11 2010-11-09 60.971 66,261 -1,968 0.14% 4,039,987
2010-11-10 2010-11-08 61.885 68,229 +1,312 0.14% 4,222,378
2010-11-09 2010-11-05 60.971 66,917 -5,249 0.14% 4,079,984
2010-11-08 2010-11-04 58.044 72,166 -3,936 0.15% 4,188,819
2010-11-05 2010-11-03 55.849 76,102 -1,312 0.16% 4,250,241
2010-11-02 2010-10-29 54.569 77,414 +1,312 0.16% 4,224,395
2010-10-29 2010-10-27 53.349 76,102 -656 0.16% 4,060,001
2010-10-25 2010-10-21 54.020 76,758 +1,312 0.16% 4,146,478
2010-10-21 2010-10-19 55.422 75,446 +1,312 0.15% 4,181,404
2010-10-20 2010-10-18 55.483 74,134 -2,624 0.15% 4,113,210
2010-10-19 2010-10-15 54.508 76,758 -5,904 0.16% 4,183,918
2010-10-13 2010-10-11 52.801 82,662 +3,280 0.17% 4,364,614
2010-10-11 2010-10-07 52.313 79,382 +3,280 0.16% 4,152,707
2010-09-28 2010-09-24 51.642 76,102 -1,968 0.16% 3,930,081
2010-09-27 2010-09-22 51.703 78,070 -656 0.16% 4,036,473
2010-09-13 2010-09-09 52.130 78,726 -656 0.16% 4,103,990
2010-09-09 2010-09-07 52.130 79,382 +656 0.16% 4,138,187
2010-09-06 2010-09-02 52.191 78,726 -3,280 0.16% 4,108,790
2010-09-02 2010-08-31 51.215 82,006 -656 0.17% 4,199,977
2010-08-24 2010-08-20 51.825 82,662 -657 0.17% 4,283,974
2010-08-20 2010-08-18 52.008 83,319 -3,280 0.17% 4,333,263
2010-08-17 2010-08-13 51.825 86,599 -656 0.18% 4,488,010
2010-08-16 2010-08-12 51.825 87,255 -3,280 0.18% 4,522,007
2010-07-28 2010-07-26 52.069 90,535 +656 0.19% 4,714,074
2010-06-28 2010-06-24 49.508 89,879 +3,280 0.18% 4,449,757
2010-06-25 2010-06-23 49.386 86,599 -1,968 0.18% 4,276,810
2010-05-28 2010-05-26 49.082 88,567 -656 0.18% 4,347,002
2010-05-13 2010-05-11 57.661 89,223 +3,841 0.18% 5,144,658
2010-05-07 2010-05-05 58.043 85,382 -628 0.18% 4,955,823
2010-05-04 2010-04-30 58.935 86,010 -628 0.18% 5,068,994
2010-04-20 2010-04-16 59.190 86,638 -1,256 0.19% 5,128,085
2010-04-19 2010-04-15 58.871 87,894 -3,766 0.19% 5,174,428
2010-04-16 2010-04-14 58.298 91,660 -1,256 0.20% 5,343,577
2010-04-09 2010-04-07 58.362 92,916 -628 0.20% 5,422,719
2010-03-31 2010-03-29 57.278 93,544 -628 0.20% 5,358,050
2010-03-24 2010-03-22 54.730 94,172 +628 0.20% 5,154,020
2010-03-10 2010-03-08 54.156 93,544 +3,139 0.20% 5,066,009
2010-03-08 2010-03-04 54.475 90,405 -1,255 0.19% 4,924,812
2010-02-26 2010-02-24 53.201 91,660 -1,256 0.20% 4,876,379
2010-02-18 2010-02-12 51.990 92,916 +2,511 0.20% 4,830,719
2010-02-17 2010-02-11 51.926 90,405 +628 0.19% 4,694,412
2010-01-26 2010-01-22 54.348 89,777 -6,906 0.19% 4,879,162
2010-01-22 2010-01-20 54.539 96,683 -1,256 0.21% 5,272,966
2010-01-15 2010-01-13 56.132 97,939 -627 0.21% 5,497,468
2010-01-08 2010-01-06 57.852 98,566 -628 0.21% 5,702,222
2010-01-05 2009-12-31 57.342 99,194 -628 0.21% 5,687,993
2010-01-04 2009-12-29 53.965 99,822 -628 0.21% 5,386,923
2009-12-21 2009-12-17 53.583 100,450 -3,139 0.21% 5,382,413
2009-12-11 2009-12-09 55.749 103,589 +628 0.22% 5,775,011
2009-12-09 2009-12-07 57.342 102,961 +3,139 0.22% 5,904,000
2009-12-08 2009-12-04 57.024 99,822 -3,767 0.21% 5,692,203
2009-12-04 2009-12-02 56.004 103,589 -628 0.22% 5,801,411
2009-12-01 2009-11-27 54.093 104,217 -5,022 0.22% 5,637,381
2009-11-30 2009-11-26 56.323 109,239 -1,884 0.23% 6,152,634
2009-11-27 2009-11-25 57.278 111,123 -627 0.24% 6,364,947
2009-11-26 2009-11-24 57.151 111,750 +5,022 0.24% 6,386,620
2009-11-25 2009-11-23 58.234 106,728 +628 0.23% 6,215,208
2009-11-18 2009-11-16 58.362 106,100 +2,511 0.23% 6,192,157
2009-11-12 2009-11-10 55.112 103,589 -7,534 0.22% 5,709,011
2009-11-06 2009-11-04 53.519 111,123 -627 0.24% 5,947,225
2009-11-04 2009-11-02 53.328 111,750 +627 0.24% 5,959,421
2009-11-03 2009-10-30 53.010 111,123 -627 0.24% 5,890,585
2009-11-02 2009-10-29 52.436 111,750 -1,884 0.24% 5,859,742
2009-10-22 2009-10-20 54.411 113,634 +628 0.24% 6,182,972
2009-10-19 2009-10-15 53.456 113,006 -628 0.24% 6,040,802
2009-10-13 2009-10-09 53.264 113,634 -6,278 0.24% 6,052,652
2009-10-06 2009-10-02 50.334 119,912 -1,256 0.26% 6,035,606
2009-09-29 2009-09-25 49.696 121,168 +1,256 0.26% 6,021,624
2009-09-28 2009-09-24 50.397 119,912 -1,256 0.26% 6,043,246
2009-09-22 2009-09-18 53.073 121,168 -6,278 0.26% 6,430,786
2009-09-21 2009-09-17 53.519 127,446 +3,139 0.27% 6,820,820
2009-09-18 2009-09-16 53.519 124,307 +3,139 0.27% 6,652,823
2009-09-16 2009-09-14 53.583 121,168 -1,255 0.26% 6,492,546
2009-09-15 2009-09-11 53.902 122,423 -3,139 0.26% 6,598,793
2009-09-10 2009-09-08 54.284 125,562 -628 0.27% 6,815,990
2009-09-08 2009-09-04 53.710 126,190 +5,022 0.27% 6,777,720
2009-09-03 2009-09-01 51.608 121,168 +1,884 0.26% 6,253,225
2009-09-02 2009-08-31 51.608 119,284 +628 0.25% 6,155,996
2009-09-01 2009-08-28 53.902 118,656 -628 0.25% 6,395,746
2009-08-28 2009-08-26 54.985 119,284 -628 0.25% 6,558,796
2009-08-27 2009-08-25 53.519 119,912 +1,256 0.26% 6,417,606
2009-08-26 2009-08-24 53.456 118,656 -628 0.25% 6,342,826
2009-08-25 2009-08-21 51.863 119,284 +628 0.25% 6,186,396
2009-08-24 2009-08-20 51.162 118,656 +1,255 0.25% 6,070,666
2009-08-21 2009-08-19 50.971 117,401 -627 0.25% 5,984,018
2009-08-20 2009-08-18 51.799 118,028 -1,884 0.25% 6,113,736
2009-08-19 2009-08-17 51.353 119,912 +1,256 0.26% 6,157,846
2009-08-18 2009-08-14 56.259 118,656 +1,255 0.25% 6,675,465
2009-08-17 2009-08-13 57.852 117,401 +1,256 0.25% 6,791,860
2009-08-14 2009-08-12 57.151 116,145 +628 0.25% 6,637,799
2009-08-13 2009-08-11 58.298 115,517 -3,139 0.25% 6,734,388
2009-08-11 2009-08-07 57.597 118,656 +1,255 0.25% 6,834,225
2009-08-10 2009-08-06 57.597 117,401 +1,884 0.25% 6,761,940
2009-08-07 2009-08-05 59.445 115,517 -628 0.25% 6,866,867
2009-08-03 2009-07-30 55.622 116,145 +3,767 0.25% 6,460,199
2009-07-31 2009-07-29 55.877 112,378 -1,256 0.24% 6,279,311
2009-07-29 2009-07-27 57.916 113,634 -11,300 0.24% 6,581,173
2009-07-28 2009-07-24 56.132 124,934 -6,278 0.27% 7,012,739
2009-07-27 2009-07-23 55.940 131,212 +627 0.28% 7,340,053
2009-07-24 2009-07-22 56.896 130,585 -1,255 0.28% 7,429,778
2009-07-23 2009-07-21 56.705 131,840 +14,439 0.28% 7,475,983
2009-07-21 2009-07-17 53.710 117,401 +7,534 0.25% 6,305,659
2009-07-20 2009-07-16 51.863 109,867 -5,022 0.23% 5,698,004
2009-07-17 2009-07-15 46.957 114,889 -628 0.25% 5,394,821
2009-07-16 2009-07-14 45.491 115,517 +3,139 0.25% 5,255,030
2009-07-15 2009-07-13 44.345 112,378 +1,255 0.24% 4,983,353
2009-07-13 2009-07-09 44.281 111,123 +628 0.24% 4,920,621
2009-07-10 2009-07-08 44.281 110,495 -628 0.24% 4,892,812
2009-07-09 2009-07-07 45.045 111,123 -3,139 0.24% 5,005,581
2009-07-07 2009-07-03 45.619 114,262 -627 0.24% 5,212,499
2009-07-06 2009-07-02 44.791 114,889 +627 0.25% 5,145,942
2009-07-03 2009-06-30 44.918 114,262 -1,255 0.24% 5,132,418
2009-07-02 2009-06-29 44.217 115,517 -628 0.25% 5,107,831
2009-06-30 2009-06-26 43.771 116,145 -1,256 0.25% 5,083,799
2009-06-23 2009-06-19 43.325 117,401 -1,883 0.25% 5,086,415
2009-06-19 2009-06-17 43.389 119,284 +1,883 0.25% 5,175,597
2009-06-18 2009-06-16 43.899 117,401 -6,278 0.25% 5,153,736
2009-06-16 2009-06-12 46.256 123,679 +6,278 0.26% 5,720,891
2009-06-12 2009-06-10 45.937 117,401 +3,767 0.25% 5,393,096
2009-06-11 2009-06-09 44.854 113,634 -3,139 0.24% 5,096,970
2009-06-10 2009-06-08 46.001 116,773 -3,767 0.25% 5,371,688
2009-06-08 2009-06-04 46.001 120,540 -628 0.26% 5,544,974
2009-06-05 2009-06-03 46.320 121,168 +3,140 0.26% 5,612,463
2009-06-04 2009-06-02 45.491 118,028 +1,883 0.25% 5,369,259
2009-06-03 2009-06-01 46.766 116,145 +3,139 0.25% 5,431,599
2009-06-01 2009-05-27 43.771 113,006 -1,256 0.24% 4,946,401
2009-05-29 2009-05-26 42.688 114,262 -627 0.24% 4,877,617
2009-05-27 2009-05-25 42.051 114,889 +4,394 0.25% 4,831,183
2009-05-26 2009-05-22 42.115 110,495 -6,278 0.24% 4,653,452
2009-05-25 2009-05-21 44.090 116,773 +2,511 0.25% 5,148,487
2009-05-22 2009-05-20 43.389 114,262 +6,279 0.24% 4,957,698
2009-05-20 2009-05-18 38.228 107,983 +3,766 0.23% 4,127,982
2009-05-18 2009-05-14 36.954 104,217 +2,512 0.22% 3,851,214
2009-05-15 2009-05-13 38.228 101,705 +627 0.22% 3,887,986
2009-05-14 2009-05-12 37.272 101,078 -1,255 0.22% 3,767,416
2009-05-13 2009-05-11 37.846 102,333 -25,740 0.22% 3,872,873
2009-05-12 2009-05-08 37.400 128,073 -5,023 0.27% 4,789,904
2009-05-11 2009-05-07 36.954 133,096 +628 0.28% 4,918,403
2009-05-08 2009-05-06 35.807 132,468 -2,511 0.28% 4,743,276
2009-05-07 2009-05-05 33.768 134,979 +3,767 0.29% 4,557,988
2009-05-06 2009-05-04 33.704 131,212 +3,766 0.28% 4,422,424
2009-05-05 2009-04-30 31.761 127,446 +6,278 0.27% 4,047,832
2009-04-30 2009-04-28 30.710 121,168 +9,418 0.26% 3,721,055
2009-04-29 2009-04-27 32.175 111,750 -5,023 0.24% 3,595,589
2009-04-27 2009-04-23 33.832 116,773 -1,883 0.25% 3,950,646
2009-04-24 2009-04-22 32.812 118,656 -628 0.25% 3,893,391
2009-04-23 2009-04-21 33.832 119,284 +628 0.25% 4,035,597
2009-04-22 2009-04-20 34.596 118,656 -8,162 0.25% 4,105,071
2009-04-21 2009-04-17 33.641 126,818 -1,255 0.27% 4,266,246
2009-04-20 2009-04-16 34.469 128,073 -24,485 0.27% 4,414,545
2009-04-17 2009-04-15 35.361 152,558 +1,256 0.33% 5,394,598
2009-04-16 2009-04-14 35.170 151,302 +5,650 0.32% 5,321,265
2009-04-15 2009-04-09 33.704 145,652 -2,511 0.31% 4,909,115
2009-04-09 2009-04-07 34.596 148,163 +6,906 0.32% 5,125,907
2009-04-08 2009-04-06 34.087 141,257 +2,511 0.30% 4,814,984
2009-04-06 2009-04-02 30.837 138,746 +3,767 0.30% 4,278,553
2009-04-03 2009-04-01 29.467 134,979 -628 0.29% 3,977,490
2009-03-31 2009-03-27 29.467 135,607 +4,395 0.29% 3,995,995
2009-03-27 2009-03-25 27.397 131,212 -1,256 0.28% 3,594,787
2009-03-26 2009-03-24 27.938 132,468 +7,534 0.28% 3,700,937
2009-03-25 2009-03-23 27.779 124,934 +4,394 0.27% 3,470,550
2009-03-23 2009-03-19 27.715 120,540 -3,767 0.26% 3,340,808
2009-03-19 2009-03-17 27.078 124,307 +1,256 0.27% 3,366,012
2009-03-18 2009-03-16 26.919 123,051 +4,395 0.26% 3,312,402
2009-03-16 2009-03-12 26.154 118,656 +628 0.25% 3,103,373
2009-03-13 2009-03-11 26.696 118,028 -3,140 0.25% 3,150,868
2009-03-11 2009-03-09 26.346 121,168 +3,767 0.26% 3,192,233
2009-03-06 2009-03-04 27.492 117,401 -13,184 0.25% 3,227,630
2009-03-05 2009-03-03 26.154 130,585 -627 0.28% 3,415,368
2009-03-04 2009-03-02 26.059 131,212 -6,279 0.28% 3,419,227
2009-03-03 2009-02-27 27.078 137,491 +5,023 0.29% 3,723,011
2009-02-19 2009-02-17 28.607 132,468 +3,139 0.28% 3,789,557
2009-02-18 2009-02-16 29.913 129,329 +1,883 0.28% 3,868,678
2009-02-12 2009-02-10 28.544 127,446 -627 0.27% 3,637,771
2009-02-11 2009-02-09 28.161 128,073 +2,511 0.27% 3,606,708
2009-02-09 2009-02-05 26.696 125,562 +1,255 0.27% 3,351,995
2009-02-06 2009-02-04 26.919 124,307 -13,184 0.27% 3,346,212
2009-02-04 2009-02-02 25.071 137,491 +6,279 0.29% 3,447,070
2009-02-03 2009-01-30 25.995 131,212 +8,789 0.28% 3,410,867
2009-01-29 2009-01-22 24.625 122,423 +628 0.26% 3,014,697
2009-01-23 2009-01-21 24.593 121,795 +627 0.26% 2,995,352
2009-01-19 2009-01-15 24.785 121,168 +1,256 0.26% 3,003,092
2009-01-15 2009-01-13 25.167 119,912 -3,139 0.26% 3,017,803
2009-01-12 2009-01-08 27.938 123,051 +628 0.26% 3,437,842
2009-01-08 2009-01-06 30.582 122,423 -1,256 0.26% 3,743,996
2009-01-07 2009-01-05 29.690 123,679 +628 0.26% 3,672,087
2009-01-06 2009-01-02 29.021 123,051 -2,511 0.26% 3,571,122
2008-12-30 2008-12-24 28.894 125,562 -3,139 0.27% 3,627,995
2008-12-29 2008-12-22 29.627 128,701 -7,534 0.27% 3,812,993
2008-12-23 2008-12-19 29.308 136,235 +628 0.29% 3,992,801
2008-12-22 2008-12-18 29.627 135,607 +628 0.29% 4,017,595
2008-12-19 2008-12-17 28.990 134,979 +627 0.29% 3,912,990
2008-12-18 2008-12-16 28.735 134,352 +3,140 0.29% 3,860,573
2008-12-17 2008-12-15 28.671 131,212 +3,139 0.28% 3,761,986
2008-12-16 2008-12-12 27.556 128,073 +1,883 0.27% 3,529,188
2008-12-15 2008-12-11 31.092 126,190 -3,767 0.27% 3,923,520
2008-12-12 2008-12-10 30.264 129,957 -4,395 0.28% 3,933,004
2008-12-11 2008-12-09 28.193 134,352 -3,139 0.29% 3,787,813
2008-12-10 2008-12-08 28.289 137,491 +3,767 0.29% 3,889,451
2008-12-08 2008-12-04 25.454 133,724 -3,767 0.29% 3,403,747
2008-12-05 2008-12-03 24.530 137,491 -1,255 0.29% 3,372,610
2008-12-03 2008-12-01 23.861 138,746 +2,511 0.30% 3,310,575
2008-12-02 2008-11-28 22.555 136,235 -8,162 0.29% 3,072,721
2008-12-01 2008-11-27 21.089 144,397 -1,255 0.31% 3,045,210
2008-11-24 2008-11-20 19.433 145,652 +4,395 0.31% 2,830,397
2008-11-21 2008-11-19 20.994 141,257 -3,140 0.30% 2,965,490
2008-11-20 2008-11-18 20.994 144,397 +1,256 0.31% 3,031,410
2008-11-18 2008-11-14 23.255 143,141 -12,556 0.31% 3,328,802
2008-11-17 2008-11-13 22.778 155,697 +12,556 0.33% 3,546,397
2008-11-14 2008-11-12 23.415 143,141 +4,395 0.31% 3,351,602
2008-11-13 2008-11-11 23.160 138,746 -628 0.30% 3,213,335
2008-11-12 2008-11-10 24.243 139,374 -5,023 0.30% 3,378,839
2008-11-11 2008-11-07 21.344 144,397 +12,557 0.31% 3,082,010
2008-11-10 2008-11-06 21.280 131,840 +8,789 0.28% 2,805,594
2008-11-07 2008-11-05 22.778 123,051 +628 0.26% 2,802,801
2008-11-06 2008-11-04 21.280 122,423 -3,767 0.26% 2,605,197
2008-11-05 2008-11-03 21.280 126,190 +3,767 0.27% 2,685,360
2008-11-04 2008-10-31 20.962 122,423 -628 0.26% 2,566,197
2008-11-03 2008-10-30 21.663 123,051 +7,534 0.26% 2,665,601
2008-10-31 2008-10-29 19.592 115,517 -3,767 0.25% 2,263,196
2008-10-30 2008-10-28 19.114 119,284 +5,022 0.25% 2,279,998
2008-10-29 2008-10-27 18.413 114,262 +5,651 0.24% 2,103,928
2008-10-28 2008-10-24 22.363 108,611 -3,139 0.23% 2,428,913
2008-10-27 2008-10-23 25.422 111,750 -1,884 0.24% 2,840,871
2008-10-24 2008-10-22 25.963 113,634 +1,884 0.24% 2,950,306
2008-10-22 2008-10-20 28.926 111,750 +5,022 0.24% 3,232,470
2008-10-20 2008-10-16 26.441 106,728 -1,883 0.23% 2,822,004
2008-10-16 2008-10-14 31.220 108,611 +628 0.23% 3,390,791
2008-10-15 2008-10-13 30.073 107,983 +1,255 0.23% 3,247,346
2008-10-14 2008-10-10 29.308 106,728 +628 0.23% 3,128,004
2008-10-13 2008-10-09 33.577 106,100 +1,256 0.23% 3,562,518
2008-10-10 2008-10-08 33.450 104,844 -628 0.22% 3,506,986
2008-10-08 2008-10-03 42.369 105,472 -628 0.23% 4,468,790
2008-09-30 2008-09-26 46.702 106,100 +628 0.23% 4,955,078
2008-09-29 2008-09-25 47.467 105,472 -1,256 0.23% 5,006,389
2008-09-26 2008-09-24 47.148 106,728 +3,139 0.23% 5,032,007
2008-09-25 2008-09-23 49.314 103,589 -2,511 0.22% 5,108,410
2008-09-24 2008-09-22 52.372 106,100 +3,139 0.23% 5,556,717
2008-09-22 2008-09-18 44.599 102,961 -4,395 0.22% 4,592,000
2008-09-18 2008-09-16 53.519 107,356 -3,139 0.23% 5,745,618
2008-09-17 2008-09-12 53.647 110,495 -628 0.24% 5,927,695
2008-09-09 2008-09-05 58.935 111,123 -2,511 0.24% 6,549,027
2008-09-04 2008-09-02 62.503 113,634 -628 0.24% 7,102,454
2008-09-02 2008-08-29 64.988 114,262 -2,511 0.24% 7,425,627
2008-09-01 2008-08-28 60.974 116,773 -628 0.25% 7,120,090
2008-08-27 2008-08-25 60.528 117,401 +628 0.25% 7,106,021
2008-08-13 2008-08-11 60.528 116,773 +628 0.25% 7,068,010
2008-08-11 2008-08-07 65.306 116,145 -3,767 0.25% 7,584,998
2008-08-08 2008-08-05 64.191 119,912 +3,139 0.26% 7,697,307
2008-08-07 2008-08-04 67.536 116,773 +3,139 0.25% 7,886,411
2008-08-04 2008-07-31 70.722 113,634 +628 0.24% 8,036,416
2008-08-01 2008-07-30 72.474 113,006 +1,256 0.24% 8,190,002
2008-07-29 2008-07-25 72.633 111,750 +3,139 0.24% 8,116,775
2008-07-28 2008-07-24 75.660 108,611 +628 0.23% 8,217,478
2008-07-25 2008-07-23 74.545 107,983 -628 0.23% 8,049,564
2008-07-24 2008-07-22 73.589 108,611 +1,255 0.23% 7,992,578
2008-07-23 2008-07-21 74.545 107,356 -2,511 0.23% 8,002,825
2008-07-22 2008-07-18 73.270 109,867 -628 0.23% 8,050,006
2008-07-21 2008-07-17 72.315 110,495 +1,884 0.24% 7,990,420
2008-07-18 2008-07-16 71.996 108,611 +1,255 0.23% 7,819,579
2008-07-17 2008-07-15 73.270 107,356 +628 0.23% 7,866,024
2008-07-15 2008-07-11 75.978 106,728 -1,255 0.23% 8,109,011
2008-07-14 2008-07-10 74.545 107,983 -628 0.23% 8,049,564
2008-07-11 2008-07-09 72.633 108,611 +2,511 0.23% 7,888,779
2008-07-09 2008-07-07 73.270 106,100 +1,883 0.23% 7,773,996
2008-07-08 2008-07-04 71.040 104,217 +628 0.22% 7,403,627
2008-07-04 2008-07-02 73.270 103,589 -628 0.22% 7,590,014
2008-07-03 2008-06-30 76.297 104,217 +628 0.22% 7,951,429
2008-06-27 2008-06-25 77.890 103,589 +628 0.22% 8,068,515
2008-06-26 2008-06-24 76.775 102,961 +3,767 0.22% 7,904,800
2008-06-24 2008-06-20 79.005 99,194 +628 0.21% 7,836,790
2008-06-23 2008-06-19 79.642 98,566 -628 0.21% 7,849,975
2008-06-20 2008-06-18 81.872 99,194 +1,255 0.21% 8,121,189
2008-06-18 2008-06-16 79.960 97,939 -1,883 0.21% 7,831,239
2008-06-17 2008-06-13 78.368 99,822 +2,511 0.21% 7,822,805
2008-06-16 2008-06-12 80.438 97,311 -15,695 0.21% 7,827,524
2008-06-13 2008-06-11 83.783 113,006 +1,256 0.24% 9,468,003
2008-06-12 2008-06-10 84.420 111,750 +1,255 0.24% 9,433,971
2008-06-03 2008-05-30 91.110 110,495 +1,884 0.24% 10,067,225
2008-05-30 2008-05-28 92.385 108,611 -628 0.23% 10,033,973
2008-05-29 2008-05-27 92.862 109,239 +3,139 0.23% 10,144,190
2008-05-28 2008-05-26 89.517 106,100 +1,883 0.23% 9,497,796
2008-05-27 2008-05-23 92.862 104,217 -1,255 0.22% 9,677,836
2008-05-20 2008-05-16 98.756 105,472 -628 0.23% 10,415,977
2008-05-14 2008-05-09 96.207 106,100 +1,883 0.23% 10,207,595
2008-05-13 2008-05-08 100.349 104,217 +4,395 0.22% 10,458,039
2008-05-09 2008-05-07 104.012 99,822 +1,883 0.21% 10,382,706
2008-05-07 2008-05-05 110.702 97,939 +1,256 0.21% 10,842,055
2008-05-06 2008-05-02 108.313 96,683 -6,278 0.21% 10,472,012
2008-05-05 2008-04-30 103.853 102,961 +1,256 0.22% 10,692,801
2008-05-02 2008-04-29 102.579 101,705 +627 0.22% 10,432,762
2008-04-30 2008-04-28 104.171 101,078 -3,766 0.22% 10,529,446
2008-04-29 2008-04-25 104.809 104,844 +1,255 0.22% 10,988,555
2008-04-28 2008-04-24 103.694 103,589 -1,255 0.22% 10,741,520
2008-04-24 2008-04-22 95.570 104,844 -3,767 0.22% 10,019,959
2008-04-23 2008-04-21 92.703 108,611 +4,394 0.23% 10,068,573
2008-04-22 2008-04-18 93.499 104,217 +1,256 0.22% 9,744,236
2008-04-17 2008-04-15 98.119 102,961 -1,256 0.22% 10,102,401
2008-04-15 2008-04-11 100.189 104,217 -627 0.22% 10,441,438
2008-04-11 2008-04-09 94.296 104,844 -3,767 0.22% 9,886,360
2008-04-10 2008-04-08 100.030 108,611 -2,512 0.23% 10,864,371
2008-04-09 2008-04-07 101.942 111,123 +628 0.24% 11,328,047
2008-04-08 2008-04-03 98.756 110,495 +3,139 0.24% 10,912,027
2008-04-07 2008-04-02 96.048 107,356 -5,022 0.23% 10,311,332
2008-04-03 2008-04-01 92.862 112,378 -628 0.24% 10,435,685
2008-04-01 2008-03-28 94.455 113,006 -3,139 0.24% 10,674,003
2008-03-28 2008-03-26 90.155 116,145 -1,256 0.25% 10,470,998
2008-03-27 2008-03-25 85.854 117,401 -4,394 0.25% 10,079,330
2008-03-26 2008-03-20 75.819 121,795 +1,883 0.26% 9,234,376
2008-03-25 2008-03-19 79.642 119,912 -3,767 0.26% 9,550,009
2008-03-19 2008-03-17 78.845 123,679 -1,883 0.26% 9,751,519
2008-03-17 2008-03-13 85.376 125,562 -3,139 0.27% 10,719,984
2008-03-14 2008-03-12 89.677 128,701 -628 0.27% 11,541,478
2008-03-13 2008-03-11 88.880 129,329 -3,139 0.28% 11,494,795
2008-03-12 2008-03-10 89.040 132,468 +628 0.28% 11,794,890
2008-03-11 2008-03-07 94.774 131,840 -1,884 0.28% 12,494,972
2008-03-10 2008-03-06 96.844 133,724 +1,256 0.29% 12,950,426
2008-03-06 2008-03-04 95.252 132,468 -1,256 0.28% 12,617,790
2008-03-05 2008-03-03 99.393 133,724 -4,394 0.29% 13,291,227
2008-03-04 2008-02-29 99.712 138,118 +1,255 0.30% 13,771,959
2008-03-03 2008-02-28 100.667 136,863 -1,255 0.29% 13,777,622
2008-02-29 2008-02-27 98.437 138,118 +1,883 0.30% 13,595,960
2008-02-28 2008-02-26 93.340 136,235 -3,139 0.29% 12,716,202
2008-02-27 2008-02-25 92.862 139,374 +1,256 0.30% 12,942,597
2008-02-26 2008-02-22 94.296 138,118 +627 0.30% 13,023,962
2008-02-22 2008-02-20 100.189 137,491 -1,883 0.29% 13,775,140
2008-02-21 2008-02-19 102.579 139,374 -1,883 0.30% 14,296,797
2008-02-20 2008-02-18 99.552 141,257 +627 0.30% 14,062,454
2008-02-19 2008-02-15 97.800 140,630 -1,255 0.30% 13,753,634
2008-02-11 2008-02-04 103.216 141,885 -3,139 0.30% 14,644,772
2008-02-05 2008-02-01 97.163 145,024 -6,278 0.31% 14,090,968
2008-02-04 2008-01-31 91.110 151,302 +3,766 0.32% 13,785,160
2008-01-31 2008-01-29 97.800 147,536 -1,255 0.32% 14,429,042
2008-01-30 2008-01-28 96.526 148,791 +1,255 0.32% 14,362,181
2008-01-29 2008-01-25 100.508 147,536 -1,883 0.32% 14,828,543
2008-01-25 2008-01-23 95.252 149,419 +628 0.32% 14,232,400
2008-01-24 2008-01-22 88.562 148,791 +628 0.32% 13,177,183
2008-01-23 2008-01-21 100.667 148,163 +1,255 0.32% 14,915,162
2008-01-21 2008-01-17 106.561 146,908 +2,511 0.31% 15,654,626
2008-01-18 2008-01-16 105.127 144,397 +4,395 0.31% 15,180,051
2008-01-17 2008-01-15 112.614 140,002 -3,139 0.30% 15,766,118
2008-01-16 2008-01-14 113.410 143,141 -3,139 0.31% 16,233,612
2008-01-15 2008-01-11 110.861 146,280 -628 0.31% 16,216,806
2008-01-14 2008-01-10 114.684 146,908 -1,255 0.31% 16,848,028
2008-01-10 2008-01-08 112.295 148,163 -1,256 0.32% 16,637,957
2008-01-08 2008-01-04 107.994 149,419 -1,256 0.32% 16,136,400
2008-01-07 2008-01-03 109.109 150,675 +1,256 0.32% 16,440,041
2008-01-03 2007-12-31 113.888 149,419 -1,256 0.32% 17,017,000
2008-01-02 2007-12-27 114.843 150,675 -1,883 0.32% 17,304,043
2007-12-28 2007-12-24 113.729 152,558 +1,256 0.33% 17,350,193
2007-12-27 2007-12-20 111.021 151,302 -628 0.32% 16,797,652
2007-12-21 2007-12-19 109.906 151,930 +1,255 0.32% 16,697,973
2007-12-20 2007-12-18 111.976 150,675 +628 0.32% 16,872,042
2007-12-19 2007-12-17 112.295 150,047 +1,884 0.32% 16,849,521
2007-12-18 2007-12-14 118.029 148,163 +627 0.32% 17,487,555
2007-12-17 2007-12-13 113.410 147,536 +6,906 0.32% 16,732,049
2007-12-14 2007-12-12 119.463 140,630 +8,162 0.30% 16,800,042
2007-12-13 2007-12-11 124.241 132,468 -2,511 0.28% 16,457,987
2007-12-12 2007-12-10 122.648 134,979 +1,255 0.29% 16,554,957
2007-12-11 2007-12-07 124.560 133,724 +5,023 0.29% 16,656,634
2007-12-10 2007-12-06 129.975 128,701 +3,767 0.27% 16,727,968
2007-12-07 2007-12-05 126.471 124,934 -7,534 0.27% 15,800,552
2007-12-06 2007-12-04 124.241 132,468 -1,256 0.28% 16,457,987
2007-12-05 2007-12-03 124.241 133,724 -11,300 0.29% 16,614,034
2007-12-03 2007-11-29 119.463 145,024 -628 0.31% 17,324,961
2007-11-30 2007-11-28 117.233 145,652 -628 0.31% 17,075,184
2007-11-28 2007-11-26 116.755 146,280 -4,395 0.31% 17,078,906
2007-11-27 2007-11-23 112.295 150,675 -627 0.32% 16,920,042
2007-11-26 2007-11-22 111.817 151,302 +3,766 0.32% 16,918,151
2007-11-21 2007-11-19 120.896 147,536 +1,884 0.32% 17,836,552
2007-11-20 2007-11-16 120.100 145,652 +2,511 0.31% 17,492,783
2007-11-19 2007-11-15 124.560 143,141 -2,511 0.31% 17,829,613
2007-11-16 2007-11-14 117.233 145,652 -628 0.31% 17,075,184
2007-11-15 2007-11-13 110.224 146,280 +3,139 0.31% 16,123,606
2007-11-14 2007-11-12 114.684 143,141 +628 0.31% 16,416,012
2007-11-13 2007-11-09 121.852 142,513 +1,256 0.30% 17,365,490
2007-11-12 2007-11-08 122.330 141,257 +9,417 0.30% 17,279,944
2007-11-08 2007-11-06 124.878 131,840 +1,883 0.28% 16,463,963
2007-11-07 2007-11-05 124.560 129,957 +4,395 0.28% 16,187,417
2007-11-06 2007-11-02 131.887 125,562 +8,161 0.27% 16,559,975
2007-11-05 2007-11-01 136.984 117,401 -8,161 0.25% 16,082,049
2007-11-02 2007-10-31 135.391 125,562 +3,139 0.27% 16,999,975
2007-11-01 2007-10-30 137.143 122,423 +3,767 0.26% 16,789,482
2007-10-31 2007-10-29 139.532 118,656 -2,512 0.25% 16,556,363
2007-10-26 2007-10-24 136.984 121,168 -1,255 0.26% 16,598,067
2007-10-25 2007-10-23 136.028 122,423 -18,207 0.26% 16,652,982
2007-10-24 2007-10-22 130.294 140,630 +15,068 0.30% 18,323,246
2007-10-23 2007-10-18 136.347 125,562 -3,767 0.27% 17,119,974
2007-10-22 2007-10-17 136.347 129,329 +1,883 0.28% 17,633,593
2007-10-18 2007-10-16 132.046 127,446 -3,766 0.27% 16,828,750
2007-10-17 2007-10-15 127.427 131,212 -8,162 0.28% 16,719,938
2007-10-15 2007-10-11 126.790 139,374 -10,045 0.30% 17,671,196
2007-10-12 2007-10-10 125.197 149,419 -628 0.32% 18,706,800
2007-10-11 2007-10-09 123.923 150,047 +7,534 0.32% 18,594,223
2007-10-10 2007-10-08 124.241 142,513 -5,650 0.30% 17,705,990
2007-10-08 2007-10-04 119.941 148,163 +2,511 0.32% 17,770,754
2007-10-05 2007-10-03 122.648 145,652 +1,255 0.31% 17,863,983
2007-10-04 2007-10-02 126.471 144,397 -3,139 0.31% 18,262,061
2007-10-03 2007-09-28 121.852 147,536 -1,255 0.32% 17,977,552
2007-09-28 2007-09-25 124.241 148,791 +4,394 0.32% 18,485,976
2007-09-27 2007-09-24 126.790 144,397 -627 0.31% 18,308,061
2007-09-25 2007-09-21 125.675 145,024 -628 0.31% 18,225,859
2007-09-24 2007-09-20 127.108 145,652 -1,256 0.31% 18,513,582
2007-09-21 2007-09-19 123.286 146,908 +1,884 0.31% 18,111,630
2007-09-20 2007-09-18 121.693 145,024 +8,161 0.31% 17,648,360
2007-09-19 2007-09-17 123.286 136,863 +4,395 0.29% 16,873,227
2007-09-18 2007-09-14 117.711 132,468 +5,650 0.28% 15,592,887
2007-09-17 2007-09-13 117.073 126,818 +4,395 0.27% 14,847,022
2007-09-14 2007-09-12 118.826 122,423 +13,184 0.26% 14,546,984
2007-09-13 2007-09-11 117.870 109,239 -628 0.23% 12,875,988
2007-09-12 2007-09-10 119.781 109,867 -628 0.23% 13,160,010
2007-09-10 2007-09-06 119.144 110,495 +2,512 0.24% 13,164,833
2007-09-07 2007-09-05 115.003 107,983 -628 0.23% 12,418,345
2007-09-06 2007-09-04 114.366 108,611 -6,906 0.23% 12,421,367
2007-09-05 2007-09-03 110.861 115,517 +5,650 0.25% 12,806,376
2007-09-04 2007-08-31 107.994 109,867 +628 0.23% 11,865,009
2007-08-31 2007-08-29 102.260 109,239 +1,883 0.23% 11,170,789
2007-08-30 2007-08-28 107.039 107,356 -6,906 0.23% 11,491,235
2007-08-29 2007-08-27 107.357 114,262 +4,395 0.24% 12,266,844
2007-08-28 2007-08-24 104.490 109,867 -628 0.23% 11,480,009
2007-08-27 2007-08-23 104.490 110,495 -2,511 0.24% 11,545,629
2007-08-24 2007-08-22 98.756 113,006 +628 0.24% 11,160,003
2007-08-23 2007-08-21 98.119 112,378 -628 0.24% 11,026,384
2007-08-22 2007-08-20 95.411 113,006 -3,139 0.24% 10,782,003
2007-08-21 2007-08-17 89.199 116,145 +2,511 0.25% 10,359,998
2007-08-20 2007-08-16 93.659 113,634 -1,883 0.24% 10,642,821
2007-08-17 2007-08-15 101.623 115,517 +5,022 0.25% 11,739,178
2007-08-14 2007-08-10 108.472 110,495 -1,883 0.24% 11,985,630
2007-08-13 2007-08-09 111.817 112,378 +628 0.24% 12,565,782
2007-08-08 2007-08-06 106.083 111,750 -11,301 0.24% 11,854,763
2007-08-07 2007-08-03 106.720 123,051 -2,511 0.26% 13,132,006
2007-08-06 2007-08-02 98.437 125,562 +1,255 0.27% 12,359,981
2007-08-03 2007-08-01 102.101 124,307 +1,256 0.27% 12,691,844
2007-08-02 2007-07-31 103.375 123,051 +628 0.26% 12,720,406
2007-08-01 2007-07-30 101.942 122,423 +4,395 0.26% 12,479,986
2007-07-31 2007-07-27 101.145 118,028 +1,255 0.25% 11,937,954
2007-07-30 2007-07-26 105.127 116,773 -1,883 0.25% 12,276,017
2007-07-27 2007-07-25 105.127 118,656 +628 0.25% 12,473,972
2007-07-26 2007-07-24 105.764 118,028 +10,672 0.25% 12,483,152
2007-07-25 2007-07-23 102.101 107,356 +8,162 0.23% 10,961,134
2007-07-24 2007-07-20 97.163 99,194 +1,255 0.21% 9,637,988
2007-07-23 2007-07-19 95.252 97,939 +3,767 0.21% 9,328,847
2007-07-20 2007-07-18 95.252 94,172 -1,883 0.20% 8,970,034
2007-07-19 2007-07-17 94.137 96,055 +628 0.21% 9,042,293
2007-07-18 2007-07-16 93.977 95,427 +1,255 0.20% 8,967,975
2007-07-17 2007-07-13 95.252 94,172 -21,973 0.20% 8,970,034
2007-07-16 2007-07-12 93.499 116,145 -6,906 0.25% 10,859,498
2007-07-13 2007-07-11 88.402 123,051 +5,650 0.26% 10,878,005
2007-07-12 2007-07-10 91.588 117,401 -8,789 0.25% 10,752,532
2007-07-11 2007-07-09 86.332 126,190 -3,139 0.27% 10,894,200
2007-07-10 2007-07-06 82.350 129,329 -3,767 0.28% 10,650,196
2007-07-09 2007-07-05 81.553 133,096 -1,883 0.28% 10,854,407
2007-07-06 2007-07-04 83.942 134,979 -32,647 0.29% 11,330,470
2007-07-05 2007-07-03 83.624 167,626 -6,905 0.36% 14,017,540
2007-07-04 2007-06-29 82.190 174,531 -37,669 0.37% 14,344,764
2007-07-03 2007-06-28 81.394 212,200 -14,440 0.45% 17,271,792
2007-06-29 2007-06-27 79.164 226,640 +628 0.48% 17,941,720
2007-06-28 2007-06-26 77.890 226,012 +4,395 0.48% 17,604,005
2007-06-27 2007-06-25 79.483 221,617 -98,567 0.47% 17,614,679
2007-06-26 2007-06-22 78.208 320,184 0.68% 25,041,033

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top