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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.460 520,576 +0 0.21% 239,465
2025-10-13 2025-10-09 0.475 520,576 +0 0.21% 247,274
2025-10-10 2025-10-08 0.490 520,576 +48,000 0.21% 255,082
2025-10-08 2025-10-03 0.470 472,576 +16,000 0.19% 222,111
2025-10-06 2025-10-02 0.455 456,576 +48,000 0.18% 207,742
2025-09-30 2025-09-26 0.460 408,576 +40,000 0.17% 187,945
2025-09-23 2025-09-19 0.485 368,576 -16,000 0.15% 178,759
2025-09-22 2025-09-18 0.480 384,576 -72,000 0.16% 184,596
2025-09-17 2025-09-15 0.540 456,576 -240,000 0.18% 246,551
2025-09-16 2025-09-12 0.626 696,576 +112,000 0.28% 435,960
2025-09-15 2025-09-11 0.683 584,576 +141,161 0.24% 399,124
2025-09-12 2025-09-10 0.660 443,415 +35,151 0.20% 292,654
2025-09-11 2025-09-09 0.649 408,264 +12,303 0.19% 264,808
2025-09-10 2025-09-08 0.660 395,961 +84,364 0.18% 261,334
2025-09-04 2025-09-02 0.671 311,597 +7,030 0.14% 209,200
2025-08-28 2025-08-26 0.706 304,567 -7,030 0.14% 214,877
2025-08-20 2025-08-18 0.683 311,597 +28,121 0.14% 212,746
2025-08-18 2025-08-14 0.762 283,476 -14,060 0.13% 216,126
2025-08-15 2025-08-13 0.831 297,536 +14,060 0.14% 247,160
2025-08-13 2025-08-11 0.831 283,476 -17,576 0.13% 235,481
2025-08-12 2025-08-08 0.842 301,052 +38,667 0.14% 253,507
2025-08-11 2025-08-07 0.592 262,385 +26,012 0.12% 155,260
2025-08-04 2025-07-31 0.546 236,373 -33,394 0.11% 129,109
2025-07-28 2025-07-24 0.360 269,767 -79,551 0.12% 97,198
2025-07-25 2025-07-23 0.352 349,318 -36,414 0.12% 122,791
2025-07-03 2025-06-30 0.378 385,732 -11,380 0.14% 145,760
2025-06-27 2025-06-25 0.360 397,112 +11,380 0.14% 143,081
2025-06-26 2025-06-24 0.308 385,732 +38,689 0.14% 118,642
2025-06-24 2025-06-20 0.325 347,043 +43,242 0.12% 112,842
2025-06-17 2025-06-13 0.316 303,801 -15,931 0.11% 96,112
2025-06-10 2025-06-06 0.255 319,732 +15,931 0.11% 81,483
2025-05-02 2025-04-29 0.272 303,801 -12,745 0.11% 82,763
2025-04-30 2025-04-28 0.264 316,546 -15,931 0.11% 83,453
2025-04-09 2025-04-07 0.237 332,477 +6,372 0.12% 78,888
2025-04-08 2025-04-03 0.255 326,105 +66,456 0.12% 83,107
2025-04-07 2025-04-02 0.264 259,649 +9,103 0.09% 68,453
2025-04-03 2025-04-01 0.264 250,546 +26,400 0.09% 66,053
2025-03-26 2025-03-24 0.281 224,146 +910 0.08% 63,033
2025-03-17 2025-03-13 0.281 223,236 +36,414 0.08% 62,777
2025-03-11 2025-03-07 0.290 186,822 -25,945 0.07% 54,178
2024-12-05 2024-12-03 0.343 212,767 -22,758 0.08% 72,921
2024-11-12 2024-11-08 0.360 235,525 +28,676 0.08% 84,860
2024-10-25 2024-10-23 0.378 206,849 +22,758 0.07% 78,164
2024-10-23 2024-10-21 0.387 184,091 -17,296 0.07% 71,182
2024-10-22 2024-10-18 0.404 201,387 +17,296 0.07% 81,409
2024-10-21 2024-10-17 0.378 184,091 -4,552 0.07% 69,564
2024-10-14 2024-10-09 0.413 188,643 -133,365 0.07% 77,915
2024-10-10 2024-10-08 0.457 322,008 +25,945 0.11% 147,148
2024-10-08 2024-10-04 0.536 296,063 -14,566 0.11% 158,708
2024-10-07 2024-10-03 0.448 310,629 +102,414 0.11% 139,218
2024-10-04 2024-10-02 0.518 208,215 -15,931 0.07% 107,956
2024-10-03 2024-09-30 0.352 224,146 +16,841 0.08% 78,791
2024-06-19 2024-06-17 0.475 207,305 +21,849 0.07% 98,376
2024-06-17 2024-06-13 0.457 185,456 -5,918 0.07% 84,748
2024-06-13 2024-06-11 0.483 191,374 +21,849 0.07% 92,497
2024-06-12 2024-06-07 0.475 169,525 -34,138 0.06% 80,447
2024-06-06 2024-06-04 0.536 203,663 +16,841 0.07% 109,176
2024-05-30 2024-05-28 0.589 186,822 +17,297 0.07% 109,999
2024-05-27 2024-05-23 0.729 169,525 +6,827 0.06% 123,651
2024-01-25 2024-01-23 1.046 162,698 -7,738 0.06% 170,143
2023-08-16 2023-08-14 1.476 170,436 -18,207 0.06% 251,626
2023-07-07 2023-07-05 1.582 188,643 +5,918 0.07% 298,399
2023-07-05 2023-07-03 1.564 182,725 -161,587 0.06% 285,826
2023-06-27 2023-06-23 2.021 344,312 +9,104 0.12% 695,928
2023-06-16 2023-06-14 1.608 335,208 +32,317 0.12% 539,075
2023-06-08 2023-06-06 1.265 302,891 +18,207 0.11% 383,295
2023-05-30 2023-05-25 1.292 284,684 -45,517 0.10% 367,760
2023-04-20 2023-04-18 1.301 330,201 -11,379 0.12% 429,461
2023-02-28 2023-02-24 1.380 341,580 +11,379 0.14% 471,277
2023-02-27 2023-02-23 1.353 330,201 -13,655 0.14% 446,872
2023-02-24 2023-02-22 1.388 343,856 +22,758 0.15% 477,439
2022-09-22 2022-09-20 1.520 321,098 -10,469 0.14% 488,166
2022-09-08 2022-09-06 1.793 331,567 -5,462 0.14% 594,409
2022-07-07 2022-07-05 2.048 337,029 +2,731 0.14% 690,092
2022-06-23 2022-06-21 2.074 334,298 +2,731 0.14% 693,314
2022-06-20 2022-06-16 2.100 331,567 -3,186 0.14% 696,391
2022-02-16 2022-02-14 2.680 334,753 -4,552 0.14% 897,239
2022-01-12 2022-01-10 2.988 339,305 -8,193 0.14% 1,013,802
2022-01-07 2022-01-05 3.120 347,498 +22,759 0.15% 1,084,088
2022-01-04 2021-12-31 3.164 324,739 -34,593 0.14% 1,027,356
2021-12-29 2021-12-24 3.339 359,332 +34,593 0.15% 1,199,951
2021-12-21 2021-12-17 3.208 324,739 +31,407 0.14% 1,041,625
2021-12-15 2021-12-13 3.164 293,332 -2,276 0.12% 927,996
2021-11-30 2021-11-26 3.208 295,608 +7,738 0.12% 948,185
2021-11-25 2021-11-23 3.339 287,870 +28,676 0.12% 961,311
2021-11-02 2021-10-29 3.603 259,194 -23,214 0.11% 933,884
2021-10-29 2021-10-27 3.559 282,408 +22,759 0.12% 1,005,116
2021-10-28 2021-10-26 3.515 259,649 -21,849 0.11% 912,706
2021-10-18 2021-10-12 3.471 281,498 -22,758 0.12% 977,139
2021-10-12 2021-10-08 3.120 304,256 -5,918 0.13% 949,187
2021-09-23 2021-09-20 3.295 310,174 +22,759 0.13% 1,022,164
2021-09-20 2021-09-16 3.471 287,415 -1,365 0.12% 997,678
2021-09-15 2021-09-13 3.867 288,780 +5,917 0.12% 1,116,616
2021-09-03 2021-09-01 3.515 282,863 +2,276 0.12% 994,306
2021-08-20 2021-08-18 3.823 280,587 +910 0.12% 1,072,608
2021-08-19 2021-08-17 3.647 279,677 -3,641 0.12% 1,019,974
2021-08-17 2021-08-13 3.823 283,318 -3,187 0.12% 1,083,047
2021-08-13 2021-08-11 3.998 286,505 -68,275 0.12% 1,145,586
2021-08-12 2021-08-10 3.867 354,780 +68,275 0.15% 1,371,816
2021-07-28 2021-07-26 3.471 286,505 +5,918 0.12% 994,520
2021-07-27 2021-07-23 3.911 280,587 -1,366 0.12% 1,097,265
2021-07-23 2021-07-21 4.394 281,953 -25,034 0.14% 1,238,884
2021-07-22 2021-07-20 4.482 306,987 +26,400 0.16% 1,375,860
2021-07-19 2021-07-15 4.482 280,587 +27,310 0.14% 1,257,540
2021-07-16 2021-07-14 5.009 253,277 +4,552 0.13% 1,268,688
2021-07-15 2021-07-13 4.658 248,725 -25,035 0.13% 1,158,456
2021-07-14 2021-07-12 3.823 273,760 +45,062 0.14% 1,046,510
2021-07-08 2021-07-06 3.208 228,698 -11,379 0.12% 733,566
2021-07-07 2021-07-05 3.076 240,077 +11,379 0.12% 738,419
2021-06-02 2021-05-31 2.329 228,698 +55,531 0.12% 532,589
2021-06-01 2021-05-28 2.329 173,167 +11,380 0.09% 403,269
2021-03-19 2021-03-17 2.900 161,787 -34,138 0.08% 469,182
2021-03-12 2021-03-10 3.032 195,925 -75,104 0.10% 594,009
2021-03-08 2021-03-04 3.208 271,029 -95,586 0.14% 869,346
2021-03-05 2021-03-03 3.339 366,615 -56,897 0.19% 1,224,272
2021-03-02 2021-02-26 3.339 423,512 -11,379 0.22% 1,414,273
2021-02-25 2021-02-23 3.515 434,891 -910 0.22% 1,528,708
2021-02-24 2021-02-22 3.471 435,801 +11,379 0.22% 1,512,758
2021-02-23 2021-02-19 3.559 424,422 +455 0.22% 1,510,556
2021-02-19 2021-02-17 3.559 423,967 -9,558 0.22% 1,508,937
2021-02-08 2021-02-04 3.647 433,525 +455 0.22% 1,581,053
2021-02-04 2021-02-02 3.647 433,070 -45,517 0.22% 1,579,393
2021-02-03 2021-02-01 3.647 478,587 +34,138 0.25% 1,745,392
2021-02-02 2021-01-29 3.559 444,449 -11,380 0.23% 1,581,834
2021-01-29 2021-01-27 3.164 455,829 +22,759 0.23% 1,442,077
2021-01-27 2021-01-25 2.636 433,070 -910 0.22% 1,141,730
2021-01-06 2021-01-04 2.505 433,980 +79,655 0.22% 1,086,923
2020-11-20 2020-11-18 3.427 354,325 +34,138 0.19% 1,214,368
2020-11-16 2020-11-12 3.164 320,187 +22,758 0.19% 1,012,955
2020-11-13 2020-11-11 3.120 297,429 +11,380 0.18% 927,888
2020-11-09 2020-11-05 2.944 286,049 -4,552 0.17% 842,111
2020-11-06 2020-11-04 3.032 290,601 +54,621 0.17% 881,049
2020-10-22 2020-10-20 3.339 235,980 +13,655 0.14% 788,030
2020-10-21 2020-10-19 3.339 222,325 +34,138 0.13% 742,431
2020-10-15 2020-10-12 3.383 188,187 +7,738 0.11% 636,699
2020-10-05 2020-09-29 3.427 180,449 +16,841 0.11% 618,448
2020-09-29 2020-09-25 3.515 163,608 +9,559 0.10% 575,107
2020-09-11 2020-09-09 3.559 154,049 -456 0.09% 548,274
2020-08-20 2020-08-18 3.823 154,505 -4,096 0.11% 590,630
2020-08-18 2020-08-14 4.745 158,601 +9,103 0.11% 752,634
2020-08-17 2020-08-13 4.745 149,498 -22,758 0.11% 709,436
2020-08-13 2020-08-11 4.833 172,256 +22,758 0.12% 832,571
2020-08-12 2020-08-10 5.448 149,498 +4,097 0.11% 814,538
2020-08-10 2020-08-06 4.570 145,401 +455 0.10% 664,439
2020-08-05 2020-08-03 3.032 144,946 +13,655 0.10% 439,450
2020-07-29 2020-07-27 2.285 131,291 +4,552 0.09% 299,980
2020-01-31 2020-01-29 2.724 126,739 -5,689,655 0.09% 345,268
2020-01-14 2020-01-10 2.988 5,816,394 -11,380 4.15% 17,378,680
2020-01-06 2020-01-02 2.988 5,827,774 +11,380 4.16% 17,412,682
2020-01-02 2019-12-27 2.988 5,816,394 -4,097 4.15% 17,378,680
2019-11-08 2019-11-06 4.042 5,820,491 -5,689,655 4.16% 23,528,894
2019-08-06 2019-08-02 5.361 11,510,146 -31,862 8.22% 61,701,358
2019-07-24 2019-07-22 6.415 11,542,008 -5,917 8.24% 74,043,730
2019-07-17 2019-07-15 6.503 11,547,925 -15,931 8.24% 75,096,506
2019-07-16 2019-07-12 6.679 11,563,856 -4,552 8.26% 77,232,541
2019-07-12 2019-07-10 6.679 11,568,408 -4,552 8.26% 77,262,943
2019-07-11 2019-07-09 6.591 11,572,960 +5,917 8.26% 76,276,327
2019-07-09 2019-07-05 6.767 11,567,043 +4,097 8.26% 78,270,324
2019-07-08 2019-07-04 6.327 11,562,946 +12,745 8.25% 73,161,913
2019-07-05 2019-07-03 6.767 11,550,201 +12,289 8.25% 78,156,360
2019-06-18 2019-06-14 4.482 11,537,912 +18,663 8.24% 51,710,824
2019-06-17 2019-06-13 4.833 11,519,249 +13,200 8.22% 55,676,370
2019-05-29 2019-05-27 5.273 11,506,049 -1,821 8.21% 60,668,258
2019-04-30 2019-04-26 6.503 11,507,870 -22,759 8.22% 74,836,027
2019-04-25 2019-04-23 6.503 11,530,629 +22,759 8.23% 74,984,030
2019-04-16 2019-04-12 5.800 11,507,870 -910 8.22% 66,745,646
2019-04-03 2019-04-01 5.888 11,508,780 -16,842 8.22% 67,762,302
2019-04-02 2019-03-29 5.536 11,525,622 -17,296 8.23% 63,810,035
2019-03-07 2019-03-05 5.976 11,542,918 +910 8.24% 68,977,680
2019-03-06 2019-03-04 6.064 11,542,008 +1,821 8.24% 69,986,539
2019-03-01 2019-02-27 5.800 11,540,187 -1,366 8.24% 66,933,085
2019-02-28 2019-02-26 5.800 11,541,553 -2,276 8.24% 66,941,007
2019-02-27 2019-02-25 5.624 11,543,829 -4,551 8.24% 64,925,293
2019-02-26 2019-02-22 4.262 11,548,380 -20,938 8.24% 49,220,595
2019-02-25 2019-02-21 4.306 11,569,318 -13,200 8.26% 49,818,184
2019-02-15 2019-02-13 4.174 11,582,518 +3,186 8.27% 48,348,238
2019-01-11 2019-01-09 4.306 11,579,332 -2,731 8.27% 49,861,305
2019-01-10 2019-01-08 4.306 11,582,063 +1,365 8.27% 49,873,065
2019-01-04 2019-01-02 4.394 11,580,698 +11,379,311 8.27% 50,884,885
2019-01-02 2018-12-27 4.218 201,387 -11,380 0.14% 849,487
2018-12-18 2018-12-14 4.394 212,767 -2,731 0.15% 934,885
2018-12-17 2018-12-13 4.394 215,498 -910 0.15% 946,885
2018-12-14 2018-12-12 4.658 216,408 -2,276 0.15% 1,007,937
2018-12-11 2018-12-07 4.745 218,684 +6,372 0.16% 1,037,755
2018-12-05 2018-12-03 5.009 212,312 -2,275 0.15% 1,063,490
2018-12-04 2018-11-30 4.833 214,587 +5,007 0.15% 1,037,171
2018-11-23 2018-11-21 4.921 209,580 +2,275 0.15% 1,031,388
2018-11-22 2018-11-20 4.921 207,305 +34,138 0.15% 1,020,192
2018-11-19 2018-11-15 4.833 173,167 -8,193 0.12% 836,974
2018-11-16 2018-11-14 4.921 181,360 -2,276 0.13% 892,511
2018-11-15 2018-11-13 4.833 183,636 -455 0.13% 887,574
2018-11-13 2018-11-09 4.833 184,091 +2,731 0.13% 889,773
2018-11-05 2018-11-01 4.833 181,360 +4,552 0.13% 876,573
2018-11-01 2018-10-30 4.833 176,808 +8,193 0.14% 854,572
2018-10-18 2018-10-15 5.273 168,615 -7,283 0.13% 889,061
2018-10-15 2018-10-11 5.273 175,898 -4,551 0.14% 927,462
2018-10-12 2018-10-10 5.361 180,449 +4,551 0.14% 967,316
2018-10-02 2018-09-27 6.942 175,898 +2,276 0.14% 1,221,159
2018-09-11 2018-09-07 7.030 173,622 -3,641 0.14% 1,220,615
2018-09-07 2018-09-05 6.942 177,263 -37,324 0.14% 1,230,635
2018-09-06 2018-09-04 7.382 214,587 -5,918 0.17% 1,584,042
2018-09-04 2018-08-31 6.415 220,505 -60,082 0.18% 1,414,573
2018-09-03 2018-08-30 8.261 280,587 -1,366 0.23% 2,317,819
2018-08-30 2018-08-28 9.227 281,953 +2,276 0.23% 2,601,657
2018-08-23 2018-08-21 9.139 279,677 +1,365 0.23% 2,556,078
2018-08-22 2018-08-20 9.579 278,312 -19,572 0.23% 2,665,892
2018-08-21 2018-08-17 9.491 297,884 -3,641 0.24% 2,827,190
2018-08-17 2018-08-15 9.403 301,525 -22,304 0.25% 2,835,249
2018-08-16 2018-08-14 9.667 323,829 -10,924 0.27% 3,130,347
2018-08-15 2018-08-13 9.667 334,753 -1,365 0.27% 3,235,946
2018-08-14 2018-08-10 9.842 336,118 +455 0.28% 3,308,216
2018-08-13 2018-08-09 9.930 335,663 -29,586 0.28% 3,333,235
2018-08-10 2018-08-08 9.842 365,249 -3,642 0.30% 3,594,936
2018-08-09 2018-08-07 9.667 368,891 +3,642 0.30% 3,565,946
2018-08-08 2018-08-06 9.491 365,249 -2,276 0.30% 3,466,545
2018-08-07 2018-08-03 9.491 367,525 +16,386 0.30% 3,488,146
2018-08-06 2018-08-02 9.579 351,139 +4,096 0.29% 3,363,486
2018-08-03 2018-08-01 9.403 347,043 -3,641 0.28% 3,263,256
2018-08-02 2018-07-31 9.667 350,684 +55,076 0.29% 3,389,945
2018-08-01 2018-07-30 9.755 295,608 +1,365 0.24% 2,883,522
2018-07-31 2018-07-27 9.842 294,243 +3,187 0.24% 2,896,064
2018-07-24 2018-07-20 10.018 291,056 +1,820 0.25% 2,915,852
2018-07-20 2018-07-18 10.633 289,236 +1,366 0.25% 3,075,543
2018-07-19 2018-07-17 10.809 287,870 -910 0.25% 3,111,613
2018-07-11 2018-07-09 9.930 288,780 -2,276 0.25% 2,867,673
2018-07-09 2018-07-05 11.248 291,056 +6,827 0.29% 3,273,939
2018-07-06 2018-07-04 11.336 284,229 -8,648 0.28% 3,222,123
2018-07-05 2018-07-03 10.633 292,877 +63,269 0.29% 3,114,259
2018-07-04 2018-06-29 11.776 229,608 +32,772 0.23% 2,703,808
2018-07-03 2018-06-28 14.412 196,836 +14,566 0.19% 2,836,824
2018-06-29 2018-06-27 15.730 182,270 -19,573 0.18% 2,867,162
2018-06-28 2018-06-26 14.939 201,843 -22,758 0.20% 3,015,412
2018-06-26 2018-06-22 14.324 224,601 -3,186 0.22% 3,217,239
2018-06-25 2018-06-21 13.797 227,787 +30,951 0.22% 3,142,770
2018-06-15 2018-06-13 12.127 196,836 -15,931 0.19% 2,387,084
2018-06-14 2018-06-12 12.655 212,767 -29,586 0.21% 2,692,470
2018-05-18 2018-05-16 13.006 242,353 -455 0.24% 3,152,058
2018-05-17 2018-05-15 13.358 242,808 -4,097 0.24% 3,243,326
2018-05-16 2018-05-14 13.709 246,905 -5,462 0.24% 3,384,843
2018-05-15 2018-05-11 12.742 252,367 +4,552 0.25% 3,215,767
2018-05-14 2018-05-10 11.424 247,815 +2,731 0.24% 2,831,099
2018-05-11 2018-05-09 11.512 245,084 +27,310 0.24% 2,821,437
2018-05-02 2018-04-27 12.039 217,774 +11,380 0.21% 2,621,867
2018-04-27 2018-04-25 12.391 206,394 +11,379 0.20% 2,557,409
2018-04-13 2018-04-11 13.973 195,015 -6,828 0.19% 2,724,891
2018-04-09 2018-04-04 13.797 201,843 +5,463 0.20% 2,784,822
2018-03-27 2018-03-23 15.467 196,380 +11,379 0.22% 3,037,344
2018-03-26 2018-03-22 15.642 185,001 +34,138 0.20% 2,893,864
2018-03-21 2018-03-19 17.664 150,863 -1,366 0.17% 2,664,789
2018-03-20 2018-03-16 17.839 152,229 -1,365 0.17% 2,715,673
2018-03-19 2018-03-15 15.818 153,594 -1,821 0.17% 2,429,578
2018-03-16 2018-03-14 15.467 155,415 -4,552 0.17% 2,403,752
2018-03-14 2018-03-12 16.082 159,967 +5,918 0.18% 2,572,560
2018-03-13 2018-03-09 18.191 154,049 +1,820 0.17% 2,802,291
2018-03-12 2018-03-08 20.652 152,229 -9,103 0.17% 3,143,760
2018-03-08 2018-03-06 22.233 161,332 -4,097 0.18% 3,586,948
2018-03-07 2018-03-05 20.124 165,429 -16,841 0.18% 3,329,133
2018-03-06 2018-03-02 19.509 182,270 -253,531 0.20% 3,555,922
2018-03-02 2018-02-28 19.509 435,801 +12,745 0.48% 8,502,081
2018-03-01 2018-02-27 17.839 423,056 -2,731 0.47% 7,547,063
2018-02-14 2018-02-12 15.379 425,787 -18,207 0.47% 6,548,088
2018-02-13 2018-02-09 15.203 443,994 +16,841 0.49% 6,750,054
2018-02-09 2018-02-07 16.170 427,153 -4,552 0.47% 6,906,935
2018-02-08 2018-02-06 14.061 431,705 -10,013 0.48% 6,070,034
2018-02-07 2018-02-05 16.082 441,718 +254,441 0.49% 7,103,629
2018-02-06 2018-02-02 16.258 187,277 -455 0.21% 3,044,670
2018-01-25 2018-01-23 14.412 187,732 -3,186 0.21% 2,705,616
2018-01-24 2018-01-22 15.115 190,918 +3,186 0.21% 2,885,754
2018-01-16 2018-01-12 14.412 187,732 -3,186 0.21% 2,705,616
2018-01-15 2018-01-11 14.412 190,918 +3,186 0.21% 2,751,533
2018-01-10 2018-01-08 12.830 187,732 -2,276 0.21% 2,408,658
2018-01-09 2018-01-05 13.182 190,008 -27,766 0.21% 2,504,651
2018-01-08 2018-01-04 12.918 217,774 -1,365 0.24% 2,813,244
2018-01-05 2018-01-03 12.742 219,139 -455 0.24% 2,792,362
2018-01-04 2018-01-02 12.742 219,594 -2,276 0.24% 2,798,160
2018-01-03 2017-12-29 11.073 221,870 -910 0.25% 2,456,706
2017-12-29 2017-12-27 10.370 222,780 +3,186 0.25% 2,310,161
2017-12-28 2017-12-22 9.842 219,594 -10,014 0.24% 2,161,337
2017-12-14 2017-12-12 11.161 229,608 +1,821 0.25% 2,562,564
2017-11-29 2017-11-27 11.336 227,787 +12,289 0.25% 2,582,276
2017-11-28 2017-11-24 11.424 215,498 +7,283 0.24% 2,461,901
2017-11-27 2017-11-23 10.985 208,215 +9,103 0.23% 2,287,210
2017-11-10 2017-11-08 12.127 199,112 +2,276 0.22% 2,414,686
2017-10-24 2017-10-20 14.500 196,836 -1,365 0.22% 2,854,122
2017-10-23 2017-10-19 14.324 198,201 -1,366 0.22% 2,839,079
2017-10-20 2017-10-18 13.621 199,567 -7,282 0.22% 2,718,344
2017-10-19 2017-10-17 13.621 206,849 +7,282 0.23% 2,817,534
2017-10-18 2017-10-16 12.655 199,567 -2,276 0.22% 2,525,430
2017-10-17 2017-10-13 13.182 201,843 -2,275 0.22% 2,660,658
2017-10-16 2017-10-12 13.270 204,118 -2,276 0.23% 2,708,584
2017-10-13 2017-10-11 13.445 206,394 +1,365 0.23% 2,775,061
2017-10-12 2017-10-10 13.621 205,029 +5,462 0.23% 2,792,744
2017-10-09 2017-10-04 13.006 199,567 -6,827 0.22% 2,595,580
2017-10-06 2017-10-03 13.445 206,394 +6,827 0.23% 2,775,061
2017-09-18 2017-09-14 16.873 199,567 -5,007 0.22% 3,367,240
2017-09-13 2017-09-11 16.961 204,574 +3,187 0.23% 3,469,699
2017-09-07 2017-09-05 17.664 201,387 -13,200 0.22% 3,557,227
2017-09-06 2017-09-04 17.927 214,587 +2,731 0.24% 3,846,960
2017-09-01 2017-08-30 16.873 211,856 -911 0.23% 3,574,589
2017-08-31 2017-08-29 16.697 212,767 +6,828 0.24% 3,552,564
2017-08-30 2017-08-28 16.609 205,939 -8,648 0.23% 3,420,460
2017-08-29 2017-08-25 17.488 214,587 -2,276 0.24% 3,752,671
2017-08-28 2017-08-24 18.015 216,863 -17,297 0.24% 3,906,820
2017-08-25 2017-08-22 17.312 234,160 +6,373 0.26% 4,053,806
2017-08-24 2017-08-21 15.818 227,787 +910 0.25% 3,603,176
2017-08-22 2017-08-18 15.115 226,877 +1,821 0.25% 3,429,280
2017-08-16 2017-08-14 15.291 225,056 +11,379 0.30% 3,441,311
2017-08-11 2017-08-09 15.818 213,677 +4,552 0.28% 3,379,982
2017-08-10 2017-08-08 14.676 209,125 -8,649 0.28% 3,069,068
2017-08-09 2017-08-07 14.236 217,774 +8,194 0.29% 3,100,310
2017-08-08 2017-08-04 12.303 209,580 -911 0.28% 2,578,469
2017-08-07 2017-08-03 12.742 210,491 +2,276 0.28% 2,682,166
2017-08-04 2017-08-02 13.094 208,215 +2,276 0.28% 2,726,355
2017-08-03 2017-08-01 12.918 205,939 +7,283 0.27% 2,660,357
2017-08-02 2017-07-31 11.512 198,656 -34,138 0.26% 2,286,952
2017-08-01 2017-07-28 9.930 232,794 +24,124 0.31% 2,311,715
2017-07-31 2017-07-27 9.842 208,670 +10,014 0.28% 2,053,819
2017-07-18 2017-07-14 10.633 198,656 +1,365 0.26% 2,112,375
2017-07-17 2017-07-13 10.721 197,291 -455 0.26% 2,115,199
2017-07-13 2017-07-11 10.633 197,746 -34,138 0.26% 2,102,699
2017-07-12 2017-07-10 10.106 231,884 -2,276 0.31% 2,343,434
2017-07-11 2017-07-07 10.106 234,160 +4,552 0.31% 2,366,435
2017-07-06 2017-07-04 9.842 229,608 +910 0.30% 2,259,899
2017-07-05 2017-07-03 9.842 228,698 -910 0.30% 2,250,943
2017-07-04 2017-06-30 9.755 229,608 +2,731 0.30% 2,239,722
2017-07-03 2017-06-29 10.018 226,877 +910 0.30% 2,272,895
2017-06-29 2017-06-27 10.106 225,967 +5,007 0.30% 2,283,636
2017-06-28 2017-06-26 9.930 220,960 +2,276 0.29% 2,194,200
2017-06-27 2017-06-23 9.930 218,684 -2,731 0.29% 2,171,598
2017-06-23 2017-06-21 9.930 221,415 -13,655 0.29% 2,198,718
2017-06-22 2017-06-20 9.930 235,070 +13,655 0.31% 2,334,316
2017-06-21 2017-06-19 10.018 221,415 +1,366 0.29% 2,218,176
2017-06-20 2017-06-16 9.667 220,049 +3,641 0.29% 2,127,140
2017-06-19 2017-06-15 9.579 216,408 -910 0.29% 2,072,926
2017-06-16 2017-06-14 10.194 217,318 -911 0.29% 2,215,327
2017-06-15 2017-06-13 10.370 218,229 -1,365 0.29% 2,262,969
2017-06-13 2017-06-09 10.897 219,594 -911 0.29% 2,392,909
2017-06-09 2017-06-07 10.897 220,505 +456 0.29% 2,402,836
2017-06-08 2017-06-06 10.633 220,049 -4,097 0.29% 2,339,854
2017-06-07 2017-06-05 10.633 224,146 +455 0.30% 2,383,419
2017-06-06 2017-06-02 10.897 223,691 -1,821 0.30% 2,437,554
2017-06-02 2017-05-31 12.215 225,512 +6,373 0.30% 2,754,663
2017-05-29 2017-05-25 12.127 219,139 -2,276 0.29% 2,657,558
2017-05-26 2017-05-24 12.127 221,415 -455 0.29% 2,685,160
2017-05-19 2017-05-17 13.270 221,870 -1,366 0.29% 2,944,148
2017-05-12 2017-05-10 13.182 223,236 +2,276 0.30% 2,942,656
2017-05-11 2017-05-09 12.830 220,960 +2,276 0.29% 2,834,984
2017-05-10 2017-05-08 13.006 218,684 -3,641 0.29% 2,844,217
2017-05-08 2017-05-04 12.742 222,325 +2,276 0.29% 2,832,959
2017-05-05 2017-05-02 13.182 220,049 -3,642 0.29% 2,900,646
2017-05-02 2017-04-27 13.533 223,691 +3,642 0.30% 3,027,285
2017-04-28 2017-04-26 13.270 220,049 +2,731 0.29% 2,919,984
2017-04-27 2017-04-25 12.830 217,318 +1,365 0.29% 2,788,256
2017-04-19 2017-04-13 12.918 215,953 +3,641 0.29% 2,789,720
2017-04-18 2017-04-12 12.918 212,312 +4,552 0.28% 2,742,685
2017-04-11 2017-04-07 13.533 207,760 +4,552 0.28% 2,811,685
2017-04-10 2017-04-06 13.709 203,208 +13,655 0.27% 2,785,797
2017-04-07 2017-04-05 14.061 189,553 +4,552 0.25% 2,665,230
2017-03-22 2017-03-20 14.324 185,001 -6,828 0.25% 2,649,999
2017-03-17 2017-03-15 14.676 191,829 -2,276 0.25% 2,815,236
2017-03-15 2017-03-13 14.764 194,105 +2,276 0.26% 2,865,696
2017-03-03 2017-03-01 15.818 191,829 -2,731 0.25% 3,034,386
2017-02-27 2017-02-23 16.785 194,560 +911 0.26% 3,265,660
2017-02-22 2017-02-20 17.664 193,649 +5,462 0.26% 3,420,546
2017-02-17 2017-02-15 17.488 188,187 -1,366 0.25% 3,290,991
2017-02-15 2017-02-13 16.609 189,553 -1,365 0.25% 3,148,303
2017-02-13 2017-02-09 17.048 190,918 -2,276 0.25% 3,254,863
2017-02-10 2017-02-08 17.312 193,194 +2,276 0.26% 3,344,598
2017-02-07 2017-02-03 17.664 190,918 +5,006 0.25% 3,372,306
2017-02-06 2017-02-02 18.630 185,912 +25,035 0.25% 3,463,597
2017-02-03 2017-02-01 16.609 160,877 -2,731 0.21% 2,672,021
2017-02-02 2017-01-27 13.445 163,608 -2,276 0.22% 2,199,784
2017-01-20 2017-01-18 14.939 165,884 +2,731 0.22% 2,478,206
2017-01-16 2017-01-12 15.467 163,153 -2,276 0.22% 2,523,433
2017-01-12 2017-01-10 15.291 165,429 -910 0.22% 2,529,560
2017-01-10 2017-01-06 15.291 166,339 +3,186 0.22% 2,543,475
2016-12-20 2016-12-16 16.785 163,153 +910 0.22% 2,738,498
2016-12-15 2016-12-13 17.488 162,243 -1,365 0.22% 2,837,286
2016-12-14 2016-12-12 15.642 163,608 -1,821 0.22% 2,559,226
2016-12-12 2016-12-08 18.806 165,429 +911 0.22% 3,111,068
2016-12-09 2016-12-07 18.718 164,518 +1,820 0.22% 3,079,478
2016-12-05 2016-12-01 22.497 162,698 -1,820 0.22% 3,660,212
2016-12-02 2016-11-30 22.673 164,518 +2,275 0.22% 3,730,072
2016-12-01 2016-11-29 23.991 162,243 -4,096 0.22% 3,892,357
2016-11-29 2016-11-25 23.464 166,339 +910 0.22% 3,902,918
2016-11-25 2016-11-23 23.112 165,429 -455 0.22% 3,823,415
2016-11-24 2016-11-22 21.442 165,884 -22,303 0.22% 3,556,955
2016-11-23 2016-11-21 26.627 188,187 -1,366 0.25% 5,010,907
2016-11-21 2016-11-17 28.824 189,553 +1,366 0.25% 5,463,722
2016-11-18 2016-11-16 29.088 188,187 -6,828 0.25% 5,473,961
2016-11-16 2016-11-14 26.452 195,015 -12,745 0.26% 5,158,442
2016-11-14 2016-11-10 26.012 207,760 -2,276 0.28% 5,404,278
2016-11-11 2016-11-09 24.958 210,036 -16,386 0.28% 5,241,989
2016-11-09 2016-11-07 26.364 226,422 -1,365 0.30% 5,969,307
2016-11-08 2016-11-04 26.452 227,787 -911 0.30% 6,025,311
2016-11-07 2016-11-03 26.891 228,698 -1,365 0.30% 6,149,897
2016-11-04 2016-11-02 25.397 230,063 -1,366 0.31% 5,842,903
2016-11-03 2016-11-01 26.452 231,429 +13,655 0.31% 6,121,648
2016-11-02 2016-10-31 26.539 217,774 +16,842 0.29% 5,779,590
2016-11-01 2016-10-28 25.133 200,932 +15,020 0.27% 5,050,091
2016-10-31 2016-10-27 26.803 185,912 +1,821 0.25% 4,983,005
2016-10-28 2016-10-26 25.924 184,091 +2,731 0.24% 4,772,420
2016-10-27 2016-10-25 25.573 181,360 +455 0.24% 4,637,870
2016-10-25 2016-10-20 24.167 180,905 -3,641 0.24% 4,371,871
2016-10-20 2016-10-18 25.309 184,546 -6,372 0.24% 4,670,691
2016-10-19 2016-10-17 23.815 190,918 -8,194 0.25% 4,546,741
2016-10-18 2016-10-14 20.827 199,112 -31,406 0.26% 4,146,960
2016-10-17 2016-10-13 22.233 230,518 -2,731 0.31% 5,125,184
2016-10-14 2016-10-12 21.794 233,249 +1,365 0.31% 5,083,415
2016-10-13 2016-10-11 20.739 231,884 +4,097 0.31% 4,809,134
2016-10-12 2016-10-07 19.245 227,787 -4,552 0.30% 4,383,864
2016-10-11 2016-10-06 18.982 232,339 -4,097 0.31% 4,410,217
2016-10-07 2016-10-05 18.367 236,436 +15,021 0.31% 4,342,541
2016-10-05 2016-10-03 15.730 221,415 -8,648 0.29% 3,482,925
2016-10-04 2016-09-30 14.939 230,063 -29,586 0.31% 3,437,002
2016-10-03 2016-09-29 15.467 259,649 +17,751 0.34% 4,015,905
2016-09-30 2016-09-28 14.500 241,898 +8,649 0.32% 3,507,521
2016-09-29 2016-09-27 13.006 233,249 +1,820 0.31% 3,033,651
2016-09-28 2016-09-26 13.006 231,429 +9,104 0.31% 3,009,980
2016-09-12 2016-09-08 12.918 222,325 -911 0.30% 2,872,035
2016-09-08 2016-09-06 13.006 223,236 -8,648 0.30% 2,903,421
2016-09-07 2016-09-05 13.358 231,884 -2,276 0.31% 3,097,408
2016-09-05 2016-09-01 12.742 234,160 -3,186 0.31% 2,983,766
2016-09-02 2016-08-31 12.830 237,346 -2,276 0.31% 3,045,221
2016-09-01 2016-08-30 12.918 239,622 +5,462 0.32% 3,095,481
2016-08-30 2016-08-26 12.830 234,160 +3,642 0.31% 3,004,344
2016-08-25 2016-08-23 13.270 230,518 +4,096 0.31% 3,058,904
2016-08-24 2016-08-22 14.852 226,422 -6,372 0.30% 3,362,710
2016-08-18 2016-08-16 14.764 232,794 -2,276 0.31% 3,436,886
2016-08-17 2016-08-15 14.676 235,070 -2,276 0.31% 3,449,830
2016-08-16 2016-08-12 14.676 237,346 +2,276 0.31% 3,483,232
2016-08-15 2016-08-11 14.588 235,070 -3,186 0.31% 3,429,173
2016-08-12 2016-08-10 14.412 238,256 +8,648 0.32% 3,433,774
2016-08-10 2016-08-08 14.412 229,608 +10,014 0.30% 3,309,138
2016-08-03 2016-07-29 12.918 219,594 -5,918 0.29% 2,836,755
2016-07-28 2016-07-26 12.918 225,512 +3,187 0.30% 2,913,205
2016-07-27 2016-07-25 13.358 222,325 -6,828 0.30% 2,969,723
2016-07-25 2016-07-21 11.336 229,153 -6,827 0.30% 2,597,762
2016-07-21 2016-07-19 11.600 235,980 +1,365 0.31% 2,737,368
2016-07-20 2016-07-18 11.424 234,615 -910 0.31% 2,680,299
2016-07-19 2016-07-15 11.336 235,525 -11,380 0.31% 2,669,997
2016-07-14 2016-07-12 11.688 246,905 -1,820 0.39% 2,885,796
2016-07-13 2016-07-11 11.512 248,725 +30,041 0.40% 2,863,352
2016-07-11 2016-07-07 10.458 218,684 -6,828 0.35% 2,286,904
2016-07-07 2016-07-05 8.700 225,512 +6,828 0.36% 1,961,954
2016-06-27 2016-06-23 9.842 218,684 -3,186 0.35% 2,152,381
2016-06-20 2016-06-16 8.876 221,870 +3,186 0.35% 1,969,264
2016-06-17 2016-06-15 9.227 218,684 +4,552 0.35% 2,017,857
2016-06-08 2016-06-06 10.545 214,132 -2,731 0.34% 2,258,119
2016-06-07 2016-06-03 11.248 216,863 -5,462 0.35% 2,439,380
2016-05-03 2016-04-28 11.512 222,325 -455 0.35% 2,559,432
2016-04-28 2016-04-26 11.512 222,780 -2,732 0.35% 2,564,670
2016-04-26 2016-04-22 12.127 225,512 -455 0.36% 2,734,846
2016-04-22 2016-04-20 11.864 225,967 -1,820 0.36% 2,680,790
2016-04-21 2016-04-19 12.303 227,787 +11,834 0.36% 2,802,470
2016-03-30 2016-03-24 11.776 215,953 -2,731 0.34% 2,543,010
2016-03-23 2016-03-21 12.303 218,684 +2,731 0.35% 2,690,476
2016-03-11 2016-03-09 11.600 215,953 -8,193 0.34% 2,505,055
2016-03-04 2016-03-02 12.303 224,146 -28,221 0.36% 2,757,675
2016-02-22 2016-02-18 12.127 252,367 -2,276 0.40% 3,060,523
2016-02-03 2016-02-01 13.358 254,643 -455 0.41% 3,401,413
2016-01-26 2016-01-22 13.973 255,098 -16,841 0.41% 3,564,415
2016-01-25 2016-01-21 13.709 271,939 -1,821 0.43% 3,728,036
2016-01-22 2016-01-20 14.236 273,760 +911 0.44% 3,897,347
2016-01-21 2016-01-19 14.236 272,849 -12,290 0.43% 3,884,378
2016-01-19 2016-01-15 13.006 285,139 -455 0.45% 3,708,535
2016-01-18 2016-01-14 13.973 285,594 -5,462 0.45% 3,990,527
2016-01-15 2016-01-13 13.973 291,056 +910 0.46% 4,066,846
2016-01-14 2016-01-12 14.236 290,146 +10,014 0.46% 4,130,624
2016-01-13 2016-01-11 14.148 280,132 -11,380 0.45% 3,963,443
2016-01-12 2016-01-08 13.973 291,512 -3,186 0.46% 4,073,218
2016-01-11 2016-01-07 13.006 294,698 +6,373 0.47% 3,832,860
2016-01-08 2016-01-06 14.324 288,325 +5,917 0.46% 4,130,037
2016-01-07 2016-01-05 14.764 282,408 +1,365 0.45% 4,169,369
2016-01-06 2016-01-04 14.852 281,043 -9,103 0.45% 4,173,914
2016-01-04 2015-12-29 13.885 290,146 +27,310 0.46% 4,028,633
2015-12-30 2015-12-28 13.006 262,836 +4,097 0.42% 3,418,461
2015-12-28 2015-12-22 11.424 258,739 +32,772 0.41% 2,955,897
2015-12-23 2015-12-21 11.952 225,967 +455 0.36% 2,700,648
2015-12-22 2015-12-18 11.600 225,512 -1,365 0.36% 2,615,939
2015-12-18 2015-12-16 11.161 226,877 +2,276 0.36% 2,532,085
2015-12-16 2015-12-14 10.282 224,601 +2,276 0.36% 2,309,307
2015-12-04 2015-12-02 9.842 222,325 -111,973 0.35% 2,188,217
2015-12-01 2015-11-27 9.667 334,298 -910 0.53% 3,231,547
2015-11-30 2015-11-26 9.667 335,208 -13,200 0.53% 3,240,344
2015-11-18 2015-11-16 10.809 348,408 -1,821 0.55% 3,765,974
2015-11-17 2015-11-13 12.127 350,229 -910 0.56% 4,247,323
2015-11-16 2015-11-12 12.215 351,139 +4,552 0.56% 4,289,216
2015-11-13 2015-11-11 12.391 346,587 +8,193 0.55% 4,294,528
2015-11-12 2015-11-10 12.479 338,394 -3,186 0.54% 4,222,747
2015-11-11 2015-11-09 12.567 341,580 +2,731 0.54% 4,292,522
2015-11-06 2015-11-04 12.830 338,849 +31,406 0.54% 4,347,535
2015-10-23 2015-10-20 14.148 307,443 -9,558 0.49% 4,349,853
2015-10-20 2015-10-16 14.676 317,001 -8,193 0.50% 4,652,230
2015-10-19 2015-10-15 14.764 325,194 -455 0.52% 4,801,046
2015-10-16 2015-10-14 14.500 325,649 -3,187 0.52% 4,721,911
2015-10-15 2015-10-13 14.500 328,836 -2,276 0.52% 4,768,122
2015-10-14 2015-10-12 14.236 331,112 -22,303 0.53% 4,713,831
2015-10-12 2015-10-08 13.445 353,415 -2,276 0.56% 4,751,825
2015-10-09 2015-10-07 13.973 355,691 -2,276 0.57% 4,969,973
2015-10-08 2015-10-06 13.621 357,967 -4,551 0.57% 4,875,944
2015-10-07 2015-10-05 13.621 362,518 -18,662 0.58% 4,937,935
2015-10-06 2015-10-02 13.797 381,180 -4,097 0.61% 5,259,129
2015-10-02 2015-09-29 12.391 385,277 +1,365 0.61% 4,773,932
2015-09-25 2015-09-23 13.094 383,912 -2,275 0.61% 5,026,920
2015-09-23 2015-09-21 13.094 386,187 +28,675 0.61% 5,056,709
2015-09-22 2015-09-18 13.445 357,512 +4,552 0.57% 4,806,911
2015-09-21 2015-09-17 13.094 352,960 -2,276 0.56% 4,621,637
2015-09-17 2015-09-15 14.148 355,236 -8,193 0.57% 5,026,051
2015-09-15 2015-09-11 15.555 363,429 +2,276 0.58% 5,652,973
2015-09-14 2015-09-10 15.203 361,153 -5,462 0.58% 5,490,620
2015-09-11 2015-09-09 15.906 366,615 +9,103 0.59% 5,831,400
2015-09-09 2015-09-07 15.203 357,512 -2,275 0.57% 5,435,266
2015-09-08 2015-09-04 14.412 359,787 -911 0.58% 5,185,294
2015-09-02 2015-08-31 15.906 360,698 +45,062 0.58% 5,737,284
2015-09-01 2015-08-28 14.500 315,636 +3,187 0.50% 4,576,722
2015-08-31 2015-08-27 14.852 312,449 +15,931 0.50% 4,640,341
2015-08-28 2015-08-26 13.973 296,518 +35,048 0.47% 4,143,165
2015-08-27 2015-08-25 13.182 261,470 -3,186 0.42% 3,446,650
2015-08-26 2015-08-24 12.567 264,656 +2,276 0.42% 3,325,844
2015-08-21 2015-08-19 15.555 262,380 +910 0.42% 4,081,202
2015-08-18 2015-08-14 17.488 261,470 -3,642 0.42% 4,572,556
2015-08-14 2015-08-12 16.609 265,112 -455 0.42% 4,403,269
2015-08-13 2015-08-11 17.576 265,567 -910 0.42% 4,667,541
2015-08-12 2015-08-10 17.839 266,477 -18,662 0.43% 4,753,788
2015-08-11 2015-08-07 15.379 285,139 +21,393 0.46% 4,385,092
2015-08-07 2015-08-05 14.500 263,746 -25,034 0.42% 3,824,317
2015-08-06 2015-08-04 10.545 288,780 -5,007 0.46% 3,045,316
2015-08-05 2015-08-03 10.897 293,787 -4,097 0.47% 3,201,388
2015-08-04 2015-07-31 11.952 297,884 -1,821 0.48% 3,560,165
2015-08-03 2015-07-30 12.391 299,705 -25,489 0.52% 3,713,617
2015-07-29 2015-07-27 11.952 325,194 -35,049 0.57% 3,886,561
2015-07-28 2015-07-24 14.148 360,243 -31,862 0.63% 5,096,893
2015-07-27 2015-07-23 14.588 392,105 -49,158 0.69% 5,719,980
2015-07-23 2015-07-21 14.500 441,263 -11,380 0.77% 6,398,314
2015-07-17 2015-07-15 14.764 452,643 -455 0.79% 6,682,657
2015-07-16 2015-07-14 15.203 453,098 +34,593 0.79% 6,888,463
2015-07-15 2015-07-13 15.642 418,505 +12,290 0.73% 6,546,433
2015-07-14 2015-07-10 12.742 406,215 +19,117 0.71% 5,176,164
2015-07-13 2015-07-09 12.039 387,098 -33,682 0.68% 4,660,425
2015-07-10 2015-07-08 6.415 420,780 -1,821 0.74% 2,699,367
2015-07-09 2015-07-07 7.206 422,601 -1,341,848 0.74% 3,045,288
2015-07-08 2015-07-06 9.930 1,764,449 -484,759 3.09% 17,521,513
2015-07-07 2015-07-03 13.358 2,249,208 -268,097 3.94% 30,043,966
2015-07-06 2015-07-02 17.224 2,517,305 -29,586 4.40% 43,358,672
2015-07-03 2015-06-30 16.873 2,546,891 -33,227 4.46% 42,972,997
2015-07-02 2015-06-29 17.488 2,580,118 -4,097 4.51% 45,120,791
2015-06-30 2015-06-26 18.718 2,584,215 +4,552 4.52% 48,371,806
2015-06-29 2015-06-25 19.597 2,579,663 +11,379 4.51% 50,553,578
2015-06-26 2015-06-24 19.861 2,568,284 +12,290 4.49% 51,007,677
2015-06-25 2015-06-23 20.564 2,555,994 +15,476 4.47% 52,560,531
2015-06-24 2015-06-22 20.652 2,540,518 -3,187 4.45% 52,465,546
2015-06-23 2015-06-19 21.091 2,543,705 +4,097 4.45% 53,649,051
2015-06-22 2015-06-18 21.355 2,539,608 -30,952 4.44% 54,232,174
2015-06-19 2015-06-17 21.970 2,570,560 -3,186 4.50% 56,474,424
2015-06-18 2015-06-16 21.530 2,573,746 -58,262 4.50% 55,413,531
2015-06-17 2015-06-15 22.848 2,632,008 +3,641 4.61% 60,137,395
2015-06-16 2015-06-12 20.827 2,628,367 +16,842 4.60% 54,741,716
2015-06-15 2015-06-11 21.530 2,611,525 +57,807 4.57% 56,226,925
2015-06-12 2015-06-10 21.882 2,553,718 +7,738 4.47% 55,879,993
2015-06-11 2015-06-09 22.761 2,545,980 +18,206 4.45% 57,948,048
2015-06-10 2015-06-08 24.694 2,527,774 -1,365 4.42% 62,420,698
2015-06-09 2015-06-05 22.585 2,529,139 -12,745 4.43% 57,120,221
2015-06-08 2015-06-04 21.355 2,541,884 +16,841 4.45% 54,280,777
2015-06-05 2015-06-03 21.355 2,525,043 +1,821 4.42% 53,921,146
2015-06-04 2015-06-02 21.970 2,523,222 -19,117 4.41% 55,434,423
2015-06-03 2015-06-01 21.003 2,542,339 -61,904 4.45% 53,396,823
2015-06-02 2015-05-29 19.773 2,604,243 +10,014 4.56% 51,492,987
2015-06-01 2015-05-28 15.994 2,594,229 +911 4.54% 41,491,941
2015-05-29 2015-05-27 16.345 2,593,318 +23,669 4.54% 42,388,961
2015-05-28 2015-05-26 16.521 2,569,649 -101,504 4.50% 42,453,716
2015-05-27 2015-05-22 15.730 2,671,153 -5,917 4.67% 42,018,046
2015-05-26 2015-05-21 15.642 2,677,070 -3,642 4.68% 41,875,865
2015-05-22 2015-05-20 15.642 2,680,712 +1,366 4.69% 41,932,834
2015-05-21 2015-05-19 15.730 2,679,346 -26,855 4.69% 42,146,925
2015-05-20 2015-05-18 16.785 2,706,201 +99,227 4.73% 45,423,174
2015-05-19 2015-05-15 15.555 2,606,974 +72,828 4.56% 40,550,296
2015-05-18 2015-05-14 12.742 2,534,146 -4,552 4.43% 32,291,163
2015-05-13 2015-05-11 12.742 2,538,698 +11,380 4.45% 32,349,167
2015-05-12 2015-05-08 13.006 2,527,318 +150,662 4.43% 32,870,451
2015-05-11 2015-05-07 11.600 2,376,656 -13,656 4.16% 27,569,210
2015-05-08 2015-05-06 11.952 2,390,312 -15,931 4.19% 28,567,850
2015-05-07 2015-05-05 11.688 2,406,243 +60,994 4.22% 28,123,877
2015-05-06 2015-05-04 13.006 2,345,249 +167,048 4.11% 30,502,451
2015-05-05 2015-04-30 13.797 2,178,201 +202,096 3.82% 30,052,573
2015-05-04 2015-04-29 13.358 1,976,105 +1,296,787 3.46% 26,395,972
2015-04-30 2015-04-28 9.491 679,318 +3,641 1.19% 6,447,345
2015-04-29 2015-04-27 9.755 675,677 +6,828 1.18% 6,590,922
2015-04-28 2015-04-24 9.403 668,849 +1,365 1.17% 6,289,207
2015-04-27 2015-04-23 9.667 667,484 -2,731 1.17% 6,452,345
2015-04-24 2015-04-22 9.315 670,215 +11,379 1.17% 6,243,154
2015-04-23 2015-04-21 9.579 658,836 +14,111 1.15% 6,310,850
2015-04-22 2015-04-20 8.788 644,725 -3,187 1.13% 5,665,765
2015-04-21 2015-04-17 9.227 647,912 -6,827 1.14% 5,978,461
2015-04-20 2015-04-16 9.491 654,739 -3,186 1.15% 6,214,068
2015-04-17 2015-04-15 9.139 657,925 +9,103 1.15% 6,013,036
2015-04-16 2015-04-14 9.579 648,822 +247,159 1.14% 6,214,928
2015-04-15 2015-04-13 9.930 401,663 -39,600 0.70% 3,988,635
2015-04-14 2015-04-10 9.139 441,263 +64,179 0.77% 4,032,876
2015-04-13 2015-04-09 8.348 377,084 -20,938 0.66% 3,148,080
2015-04-10 2015-04-08 8.436 398,022 -20,483 0.70% 3,357,858
2015-04-09 2015-04-02 7.909 418,505 +3,642 0.73% 3,309,994
2015-04-08 2015-04-01 7.821 414,863 -25,035 0.73% 3,244,732
2015-04-02 2015-03-31 7.733 439,898 +7,738 0.77% 3,401,878
2015-04-01 2015-03-30 8.261 432,160 +32,317 0.76% 3,569,904
2015-03-30 2015-03-26 8.173 399,843 -5,917 0.70% 3,267,808
2015-03-27 2015-03-25 8.173 405,760 -455 0.71% 3,316,166
2015-03-25 2015-03-23 8.261 406,215 -4,097 0.71% 3,355,582
2015-03-24 2015-03-20 8.261 410,312 -3,186 0.72% 3,389,426
2015-03-17 2015-03-13 8.085 413,498 -1,365 0.73% 3,343,069
2015-03-13 2015-03-11 8.173 414,863 +7,283 0.73% 3,390,562
2015-03-12 2015-03-10 8.524 407,580 +910 0.72% 3,474,311
2015-03-03 2015-02-27 8.700 406,670 +5,917 0.71% 3,538,029
2015-03-02 2015-02-26 9.052 400,753 +2,276 0.70% 3,627,422
2015-02-27 2015-02-25 8.964 398,477 -2,276 0.70% 3,571,803
2015-02-26 2015-02-24 8.788 400,753 +7,283 0.70% 3,521,769
2015-02-25 2015-02-23 8.700 393,470 +9,103 0.69% 3,423,189
2015-02-16 2015-02-12 8.436 384,367 -16,841 0.67% 3,242,660
2015-02-13 2015-02-11 8.700 401,208 -4,552 0.70% 3,490,510
2015-02-09 2015-02-05 8.788 405,760 +30,497 0.71% 3,565,770
2015-02-02 2015-01-29 8.612 375,263 +2,731 0.66% 3,231,810
2015-01-13 2015-01-09 9.139 372,532 -10,469 0.78% 3,404,717
2015-01-12 2015-01-08 9.139 383,001 -11,379 0.80% 3,500,397
2015-01-07 2015-01-05 9.227 394,380 -2,732 0.83% 3,639,052
2015-01-06 2015-01-02 9.227 397,112 +12,745 0.83% 3,664,261
2015-01-05 2014-12-31 9.315 384,367 +10,014 0.81% 3,580,437
2014-12-30 2014-12-24 9.403 374,353 +3,186 0.79% 3,520,053
2014-12-29 2014-12-22 9.403 371,167 +12,290 0.78% 3,490,095
2014-12-18 2014-12-16 9.491 358,877 -21,848 0.75% 3,406,069
2014-12-17 2014-12-15 9.579 380,725 -11,380 0.80% 3,646,884
2014-12-16 2014-12-12 9.491 392,105 -4,096 0.82% 3,721,433
2014-12-12 2014-12-10 9.667 396,201 -4,552 0.83% 3,829,943
2014-12-11 2014-12-09 9.842 400,753 +5,007 0.84% 3,944,381
2014-12-09 2014-12-05 9.491 395,746 +8,193 0.83% 3,755,989
2014-12-08 2014-12-04 10.809 387,553 -4,096 0.81% 4,189,096
2014-12-05 2014-12-03 10.458 391,649 -9,104 0.82% 4,095,699
2014-12-04 2014-12-02 11.336 400,753 +18,207 0.84% 4,543,082
2014-12-03 2014-12-01 10.194 382,546 +10,469 0.80% 3,899,651
2014-11-28 2014-11-26 9.403 372,077 +6,828 0.78% 3,498,651
2014-11-27 2014-11-25 9.403 365,249 +2,275 0.77% 3,434,447
2014-11-25 2014-11-21 9.315 362,974 -5,462 0.76% 3,381,158
2014-11-14 2014-11-12 9.842 368,436 +11,380 0.77% 3,626,303
2014-11-11 2014-11-07 9.755 357,056 +6,827 0.75% 3,482,919
2014-11-10 2014-11-06 9.579 350,229 +6,828 0.74% 3,354,769
2014-10-22 2014-10-20 10.106 343,401 +6,372 0.72% 3,470,431
2014-10-06 2014-09-30 10.985 337,029 -12,289 0.71% 3,702,213
2014-09-26 2014-09-24 11.512 349,318 +5,462 0.74% 4,021,391
2014-09-25 2014-09-23 10.633 343,856 +4,551 0.73% 3,656,335
2014-09-23 2014-09-19 11.073 339,305 -30,041 0.72% 3,757,032
2014-09-18 2014-09-16 11.161 369,346 +2,276 0.79% 4,122,125
2014-09-17 2014-09-15 11.688 367,070 -17,752 0.78% 4,290,270
2014-09-16 2014-09-12 11.424 384,822 -6,827 0.82% 4,396,300
2014-09-15 2014-09-11 11.248 391,649 +3,186 0.83% 4,405,458
2014-09-12 2014-09-10 11.073 388,463 +8,648 0.83% 4,301,345
2014-08-25 2014-08-21 10.106 379,815 -455 0.81% 3,838,433
2014-08-22 2014-08-20 10.458 380,270 -6,828 0.81% 3,976,702
2014-08-21 2014-08-19 10.194 387,098 -21,848 0.82% 3,946,054
2014-08-18 2014-08-14 10.106 408,946 -2,276 0.87% 4,132,833
2014-08-15 2014-08-13 10.282 411,222 +16,842 0.87% 4,228,110
2014-08-14 2014-08-12 10.370 394,380 -40,056 0.84% 4,089,601
2014-08-13 2014-08-11 10.545 434,436 -10,924 0.92% 4,581,325
2014-08-12 2014-08-08 10.545 445,360 -2,731 0.95% 4,696,524
2014-08-11 2014-08-07 10.545 448,091 +43,242 0.95% 4,725,323
2014-08-08 2014-08-06 10.897 404,849 +3,641 0.86% 4,411,627
2014-08-07 2014-08-05 10.458 401,208 +40,965 0.85% 4,195,663
2014-08-06 2014-08-04 10.370 360,243 +36,869 0.77% 3,735,611
2014-08-01 2014-07-30 9.491 323,374 -910 0.69% 3,069,113
2014-07-31 2014-07-29 9.842 324,284 +910 0.69% 3,191,741
2014-07-29 2014-07-25 9.139 323,374 -2,275 0.69% 2,955,442
2014-07-17 2014-07-15 8.964 325,649 -5,918 0.69% 2,918,999
2014-07-10 2014-07-08 9.315 331,567 +8,193 0.71% 3,088,597
2014-07-03 2014-06-30 8.612 323,374 -1,820 0.69% 2,784,936
2014-06-16 2014-06-12 8.700 325,194 -2,276 0.69% 2,829,188
2014-06-13 2014-06-11 8.524 327,470 +1,365 0.70% 2,791,434
2014-06-11 2014-06-09 8.788 326,105 +2,276 0.69% 2,865,771
2014-06-10 2014-06-06 8.876 323,829 -15,476 0.69% 2,874,228
2014-06-09 2014-06-05 8.788 339,305 -455 0.72% 2,981,771
2014-06-06 2014-06-04 8.876 339,760 -4,096 0.72% 3,015,627
2014-06-05 2014-06-03 8.876 343,856 -29,587 0.73% 3,051,982
2014-06-04 2014-05-30 9.315 373,443 +1,821 0.79% 3,478,678
2014-06-03 2014-05-29 9.579 371,622 -910 0.79% 3,559,688
2014-05-21 2014-05-19 10.282 372,532 +6,372 0.79% 3,830,306
2014-05-20 2014-05-16 10.809 366,160 +4,552 0.78% 3,957,857
2014-05-19 2014-05-15 10.721 361,608 +14,565 0.77% 3,876,876
2014-05-16 2014-05-14 10.545 347,043 +25,035 0.74% 3,659,726
2014-05-15 2014-05-13 10.458 322,008 +2,276 0.69% 3,367,423
2014-05-14 2014-05-12 10.545 319,732 +910 0.68% 3,371,719
2014-04-25 2014-04-23 12.127 318,822 -2,276 0.68% 3,866,441
2014-04-24 2014-04-22 12.479 321,098 +1,366 0.68% 4,006,914
2014-04-23 2014-04-17 12.303 319,732 -911 0.68% 3,933,672
2014-04-22 2014-04-16 12.127 320,643 -1,365 0.68% 3,888,525
2014-04-14 2014-04-10 12.127 322,008 +5,462 0.69% 3,905,079
2014-04-09 2014-04-07 11.864 316,546 -2,276 0.68% 3,755,387
2014-04-08 2014-04-04 11.688 318,822 -1,365 0.68% 3,726,353
2014-04-07 2014-04-03 11.952 320,187 +3,641 0.68% 3,826,720
2014-04-03 2014-04-01 11.336 316,546 -2,276 0.68% 3,588,481
2014-04-02 2014-03-31 11.073 318,822 -6,827 0.68% 3,530,229
2014-04-01 2014-03-28 10.721 325,649 -3,642 0.69% 3,491,352
2014-03-31 2014-03-27 11.336 329,291 +5,007 0.70% 3,732,963
2014-03-28 2014-03-26 11.600 324,284 -455 0.69% 3,761,694
2014-03-27 2014-03-25 11.600 324,739 -910 0.69% 3,766,972
2014-03-26 2014-03-24 12.303 325,649 -5,007 0.69% 4,006,470
2014-03-25 2014-03-21 12.215 330,656 +19,117 0.71% 4,039,013
2014-03-24 2014-03-20 11.161 311,539 -2,731 0.66% 3,476,964
2014-03-11 2014-03-07 10.370 314,270 -3,186 0.67% 3,258,885
2014-03-07 2014-03-05 10.370 317,456 -2,276 0.68% 3,291,923
2014-03-05 2014-03-03 9.842 319,732 +2,276 0.68% 3,146,938
2014-03-03 2014-02-27 10.721 317,456 -3,187 0.68% 3,403,513
2014-02-27 2014-02-25 10.370 320,643 +2,276 0.68% 3,324,971
2014-02-26 2014-02-24 10.282 318,367 +4,552 0.68% 3,273,392
2014-02-24 2014-02-20 10.897 313,815 -4,552 0.67% 3,419,633
2014-02-21 2014-02-19 11.073 318,367 +4,552 0.68% 3,525,191
2014-01-24 2014-01-22 9.315 313,815 +132,000 0.67% 2,923,234
2013-11-27 2013-11-25 11.776 181,815 -3,641 0.39% 2,141,009
2013-11-26 2013-11-22 11.952 185,456 +3,641 0.40% 2,216,480
2013-11-25 2013-11-21 11.073 181,815 -7,738 0.39% 2,013,188
2013-11-21 2013-11-19 11.161 189,553 -3,186 0.40% 2,115,526
2013-11-20 2013-11-18 11.336 192,739 -4,552 0.41% 2,184,959
2013-11-19 2013-11-15 11.336 197,291 -4,096 0.42% 2,236,563
2013-11-18 2013-11-14 11.336 201,387 -3,187 0.43% 2,282,996
2013-11-15 2013-11-13 11.424 204,574 +911 0.44% 2,337,103
2013-11-14 2013-11-12 11.073 203,663 -6,373 0.43% 2,255,105
2013-11-13 2013-11-11 10.545 210,036 +4,097 0.45% 2,214,925
2013-11-12 2013-11-08 10.370 205,939 -1,366 0.44% 2,135,525
2013-11-11 2013-11-07 10.458 207,305 -1,365 0.44% 2,167,908
2013-11-08 2013-11-06 10.370 208,670 +12,745 0.45% 2,163,845
2013-11-06 2013-11-04 10.018 195,925 +910 0.42% 1,962,812
2013-11-04 2013-10-31 10.106 195,015 -16,841 0.42% 1,970,833
2013-10-08 2013-10-04 10.194 211,856 +16,841 0.45% 2,159,647
2013-09-25 2013-09-23 12.391 195,015 -4,552 0.42% 2,416,413
2013-09-23 2013-09-18 12.742 199,567 +911 0.43% 2,542,967
2013-09-19 2013-09-17 12.567 198,656 +4,551 0.43% 2,496,444
2013-09-18 2013-09-16 11.600 194,105 +1,821 0.42% 2,251,618
2013-09-16 2013-09-12 11.248 192,284 -5,462 0.41% 2,162,904
2013-09-13 2013-09-11 11.248 197,746 -6,828 0.42% 2,224,343
2013-08-30 2013-08-28 11.161 204,574 +2,276 0.44% 2,283,170
2013-08-22 2013-08-20 10.370 202,298 +7,738 0.44% 2,097,769
2013-08-16 2013-08-13 10.897 194,560 -1,253 0.42% 2,120,114
2013-08-15 2013-08-12 11.336 195,813 +6,828 0.42% 2,219,807
2013-07-05 2013-07-03 8.788 188,985 +4,552 0.41% 1,660,777
2013-07-04 2013-07-02 9.315 184,433 +4,551 0.40% 1,718,021
2013-06-26 2013-06-24 9.227 179,882 +6,828 0.39% 1,659,820
2013-06-25 2013-06-21 9.842 173,054 +27,310 0.37% 1,703,271
2013-05-21 2013-05-16 11.073 145,744 -3,186 0.32% 1,613,784
2013-05-20 2013-05-15 11.161 148,930 -9,103 0.32% 1,662,149
2013-05-16 2013-05-14 11.161 158,033 +3,186 0.34% 1,763,744
2013-05-15 2013-05-13 11.952 154,847 -4,552 0.34% 1,850,656
2013-05-14 2013-05-10 11.073 159,399 +12,745 0.34% 1,764,982
2013-05-07 2013-05-03 9.052 146,654 -11,379 0.32% 1,327,441
2013-04-05 2013-04-02 8.788 158,033 -11,380 0.34% 1,388,775
2013-04-03 2013-03-28 8.788 169,413 -16,841 0.37% 1,488,781
2013-03-18 2013-03-14 8.348 186,254 -911 0.40% 1,554,939
2013-03-08 2013-03-06 9.139 187,165 -1,820 0.41% 1,710,575
2013-03-07 2013-03-05 9.139 188,985 -1,366 0.41% 1,727,208
2013-03-06 2013-03-04 9.491 190,351 -1,365 0.41% 1,806,604
2013-02-28 2013-02-26 10.282 191,716 -1,821 0.41% 1,971,189
2013-02-21 2013-02-19 10.633 193,537 -11,379 0.42% 2,057,943
2013-02-20 2013-02-18 11.073 204,916 -68,276 0.44% 2,268,979
2013-02-14 2013-02-07 11.512 273,192 +3,641 0.59% 3,145,019
2013-02-08 2013-02-06 11.864 269,551 -6,372 0.58% 3,197,855
2013-02-06 2013-02-04 12.127 275,923 +455 0.60% 3,346,193
2013-02-05 2013-02-01 12.391 275,468 +26,855 0.60% 3,413,299
2013-02-01 2013-01-30 11.336 248,613 +3,642 0.54% 2,818,367
2013-01-31 2013-01-29 11.073 244,971 +3,186 0.53% 2,712,497
2013-01-30 2013-01-28 11.424 241,785 +1,365 0.52% 2,762,210
2013-01-29 2013-01-25 11.688 240,420 +2,731 0.52% 2,810,000
2013-01-28 2013-01-24 13.006 237,689 -24,124 0.51% 3,091,398
2013-01-25 2013-01-23 12.918 261,813 +29,131 0.57% 3,382,148
2013-01-24 2013-01-22 12.127 232,682 +34,593 0.50% 2,821,798
2013-01-23 2013-01-21 11.336 198,089 +25,490 0.43% 2,245,609
2013-01-22 2013-01-18 10.458 172,599 +15,476 0.37% 1,804,967
2013-01-03 2012-12-31 10.106 157,123 +26,400 0.34% 1,587,895
2012-12-11 2012-12-07 10.458 130,723 -1,366 0.28% 1,367,046
2012-10-22 2012-10-18 10.370 132,089 +1,366 0.29% 1,369,723
2012-06-14 2012-06-12 7.821 130,723 -6,828 0.28% 1,022,412
2012-06-12 2012-06-08 8.348 137,551 +6,828 0.30% 1,148,342
2012-05-21 2012-05-17 9.842 130,723 -2,276 0.28% 1,286,631
2012-05-11 2012-05-09 10.106 132,999 -2,276 0.29% 1,344,096
2012-05-03 2012-04-30 9.755 135,275 -1,365 0.29% 1,319,546
2012-04-26 2012-04-24 10.633 136,640 +1,365 0.30% 1,452,939
2012-03-20 2012-03-16 11.688 135,275 +2,276 0.30% 1,581,078
2012-03-08 2012-03-06 11.161 132,999 -5,462 0.29% 1,484,349
2012-02-24 2012-02-22 11.776 138,461 -2,731 0.30% 1,630,483
2012-02-22 2012-02-20 12.479 141,192 +5,462 0.31% 1,761,905
2012-02-20 2012-02-16 10.985 135,730 -455 0.30% 1,490,973
2012-02-16 2012-02-14 12.742 136,185 -2,731 0.30% 1,735,327
2012-02-15 2012-02-13 10.282 138,916 +2,276 0.31% 1,428,309
2012-01-09 2012-01-05 6.855 136,640 -1,366 0.30% 936,605
2011-08-02 2011-07-29 11.073 138,006 -2,276 0.30% 1,528,103
2011-07-15 2011-07-13 13.270 140,282 -910 0.31% 1,861,500
2011-06-27 2011-06-23 14.852 141,192 +6,827 0.31% 2,096,915
2011-06-23 2011-06-21 15.027 134,365 +911 0.30% 2,019,140
2011-06-20 2011-06-16 13.270 133,454 +3,186 0.29% 1,770,894
2011-06-16 2011-06-14 12.303 130,268 -6,828 0.29% 1,602,691
2011-06-14 2011-06-10 13.006 137,096 -2,275 0.30% 1,783,079
2011-05-31 2011-05-27 14.412 139,371 -2,276 0.31% 2,008,632
2011-05-12 2011-05-09 15.467 141,647 -1,366 0.31% 2,190,807
2011-04-04 2011-03-31 17.752 143,013 +1,366 0.31% 2,538,697
2011-02-22 2011-02-18 18.191 141,647 +1,365 0.31% 2,576,688
2011-02-10 2011-02-08 14.939 140,282 +911 0.31% 2,095,728
2011-02-01 2011-01-28 15.642 139,371 +22,758 0.31% 2,180,100
2011-01-17 2011-01-13 18.455 116,613 -455 0.26% 2,152,040
2011-01-11 2011-01-07 17.752 117,068 +1,821 0.26% 2,078,134
2011-01-07 2011-01-05 17.839 115,247 +3,186 0.25% 2,055,937
2011-01-05 2011-01-03 18.894 112,061 -3,641 0.25% 2,117,274
2011-01-04 2010-12-31 18.015 115,702 +3,641 0.25% 2,084,389
2010-12-28 2010-12-22 20.652 112,061 -3,186 0.25% 2,314,229
2010-12-14 2010-12-10 18.894 115,247 +3,186 0.25% 2,177,470
2010-12-07 2010-12-03 19.333 112,061 +1,365 0.25% 2,166,513
2010-11-29 2010-11-25 19.333 110,696 +1,366 0.24% 2,140,123
2010-11-19 2010-11-17 20.915 109,330 -1,366 0.24% 2,286,654
2010-11-18 2010-11-16 20.915 110,696 -8,193 0.24% 2,315,224
2010-11-15 2010-11-11 20.827 118,889 +5,462 0.26% 2,476,134
2010-11-04 2010-11-02 20.476 113,427 +2,276 0.25% 2,322,504
2010-10-27 2010-10-25 21.970 111,151 +911 0.24% 2,441,954
2010-10-26 2010-10-22 22.321 110,240 +2,275 0.24% 2,460,690
2010-10-15 2010-10-13 21.267 107,965 -2,275 0.24% 2,296,056
2010-10-13 2010-10-11 21.003 110,240 +2,275 0.24% 2,315,374
2010-10-11 2010-10-07 20.564 107,965 +1,366 0.24% 2,220,153
2010-10-08 2010-10-06 22.058 106,599 +2,276 0.23% 2,351,316
2010-10-05 2010-09-30 22.145 104,323 +1,365 0.23% 2,310,280
2010-09-29 2010-09-27 19.158 102,958 -910 0.23% 1,972,426
2010-09-28 2010-09-24 20.124 103,868 -455 0.23% 2,090,265
2010-09-22 2010-09-20 21.794 104,323 -455 0.23% 2,273,609
2010-09-20 2010-09-16 23.639 104,778 -455 0.23% 2,476,888
2010-09-16 2010-09-14 24.079 105,233 +2,275 0.23% 2,533,883
2010-09-10 2010-09-08 23.727 102,958 +2,276 0.23% 2,442,913
2010-08-30 2010-08-26 24.958 100,682 -1,365 0.22% 2,512,779
2010-08-26 2010-08-24 24.430 102,047 +3,186 0.22% 2,493,039
2010-08-25 2010-08-23 24.606 98,861 +910 0.22% 2,432,580
2010-08-24 2010-08-20 25.309 97,951 -5,917 0.22% 2,479,051
2010-08-23 2010-08-19 23.991 103,868 -6,372 0.23% 2,491,888
2010-08-20 2010-08-18 24.167 110,240 +2,275 0.24% 2,664,133
2010-08-19 2010-08-17 24.870 107,965 -455 0.24% 2,685,057
2010-08-18 2010-08-16 24.342 108,420 +455 0.24% 2,639,206
2010-08-17 2010-08-13 25.133 107,965 +6,828 0.24% 2,713,520
2010-08-05 2010-08-03 25.045 101,137 +2,276 0.22% 2,533,022
2010-08-02 2010-07-29 24.782 98,861 +3,186 0.22% 2,449,955
2010-07-29 2010-07-27 24.782 95,675 +2,731 0.21% 2,371,000
2010-07-14 2010-07-12 26.364 92,944 +201 0.20% 2,450,342
2010-07-08 2010-07-06 27.067 92,743 +7,283 0.20% 2,510,244
2010-07-07 2010-07-05 26.891 85,460 -910 0.19% 2,298,097
2010-07-05 2010-06-30 28.121 86,370 -5,007 0.19% 2,428,829
2010-07-02 2010-06-29 27.945 91,377 -455 0.20% 2,553,572
2010-06-30 2010-06-28 28.648 91,832 -911 0.20% 2,630,848
2010-06-29 2010-06-25 28.121 92,743 -10,013 0.20% 2,608,046
2010-06-28 2010-06-24 28.121 102,756 -3,187 0.23% 2,889,623
2010-06-25 2010-06-23 27.945 105,943 -5,462 0.23% 2,960,625
2010-06-24 2010-06-22 27.682 111,405 +2,276 0.25% 3,083,893
2010-06-23 2010-06-21 28.209 109,129 -7,283 0.24% 3,078,430
2010-06-22 2010-06-18 27.945 116,412 -5,917 0.26% 3,253,186
2010-06-21 2010-06-17 27.418 122,329 +4,552 0.27% 3,354,039
2010-06-17 2010-06-14 26.188 117,777 +3,641 0.26% 3,084,330
2010-06-15 2010-06-11 26.364 114,136 -4,551 0.25% 3,009,040
2010-06-14 2010-06-10 25.397 118,687 +4,096 0.26% 3,014,290
2010-06-11 2010-06-09 25.485 114,591 +14,566 0.25% 2,920,334
2010-06-10 2010-06-08 26.364 100,025 +2,275 0.22% 2,637,023
2010-06-09 2010-06-07 26.188 97,750 +1,366 0.22% 2,559,865
2010-06-08 2010-06-04 26.979 96,384 +6,828 0.21% 2,600,323
2010-06-02 2010-05-31 30.670 89,556 -17,297 0.20% 2,746,655
2010-06-01 2010-05-28 26.803 106,853 +3,641 0.24% 2,863,984
2010-05-31 2010-05-27 25.573 103,212 -2,275 0.23% 2,639,412
2010-05-28 2010-05-26 24.167 105,487 +7,737 0.23% 2,549,269
2010-05-26 2010-05-24 25.924 97,750 +911 0.22% 2,534,095
2010-05-25 2010-05-20 25.924 96,839 -1,821 0.21% 2,510,478
2010-05-24 2010-05-19 27.770 98,660 -910 0.22% 2,739,758
2010-05-20 2010-05-18 29.703 99,570 -3,642 0.22% 2,957,531
2010-05-19 2010-05-17 29.791 103,212 +1,821 0.23% 3,074,779
2010-05-18 2010-05-14 31.373 101,391 -455 0.22% 3,180,912
2010-05-17 2010-05-13 32.603 101,846 -3,641 0.23% 3,320,488
2010-05-14 2010-05-12 32.515 105,487 -5,463 0.23% 3,429,926
2010-05-13 2010-05-11 31.988 110,950 +8,194 0.25% 3,549,055
2010-05-12 2010-05-10 27.770 102,756 -456 0.23% 2,853,503
2010-05-11 2010-05-07 26.715 103,212 -1,820 0.23% 2,757,324
2010-05-10 2010-05-06 26.715 105,032 +2,731 0.23% 2,805,946
2010-05-07 2010-05-05 25.924 102,301 -12,290 0.23% 2,652,076
2010-05-06 2010-05-04 27.067 114,591 -4,552 0.25% 3,101,596
2010-05-05 2010-05-03 26.539 119,143 +5,007 0.26% 3,161,983
2010-05-04 2010-04-30 29.088 114,136 +11,380 0.25% 3,319,974
2010-05-03 2010-04-29 29.439 102,756 -9,104 0.23% 3,025,074
2010-04-29 2010-04-27 30.494 111,860 -1,821 0.25% 3,411,052
2010-04-28 2010-04-26 30.494 113,681 -14,565 0.25% 3,466,582
2010-04-27 2010-04-23 29.352 128,246 +4,552 0.28% 3,764,214
2010-04-23 2010-04-21 29.000 123,694 -164,773 0.28% 3,587,126
2010-04-22 2010-04-20 28.297 288,467 +4,552 0.66% 8,162,742
2010-04-21 2010-04-19 24.342 283,915 -10,014 0.65% 6,911,179
2010-04-20 2010-04-16 23.552 293,929 +15,021 0.67% 6,922,473
2010-04-19 2010-04-15 23.552 278,908 +52,800 0.64% 6,568,706
2010-04-16 2010-04-14 22.761 226,108 -4,552 0.52% 5,146,355
2010-04-15 2010-04-13 23.288 230,660 -24,124 0.53% 5,371,582
2010-04-14 2010-04-12 23.376 254,784 +39,600 0.58% 5,955,769
2010-04-13 2010-04-09 18.718 215,184 -13,655 0.50% 4,027,853
2010-04-08 2010-04-01 16.873 228,839 +22,303 0.54% 3,861,138
2010-04-07 2010-03-31 17.136 206,536 +30,042 0.48% 3,539,276
2010-03-31 2010-03-29 15.555 176,494 +910 0.41% 2,745,284
2010-03-25 2010-03-23 15.291 175,584 +2,731 0.41% 2,684,839
2010-03-24 2010-03-22 15.994 172,853 +910 0.41% 2,764,600
2010-03-23 2010-03-19 15.379 171,943 -1,365 0.40% 2,644,275
2010-03-22 2010-03-18 15.467 173,308 +1,365 0.41% 2,680,497
2010-03-16 2010-03-12 14.412 171,943 -6,827 0.40% 2,478,063
2010-03-12 2010-03-10 13.533 178,770 -1,821 0.42% 2,419,354
2010-02-11 2010-02-09 14.412 180,591 -4,552 0.42% 2,602,699
2010-01-27 2010-01-25 15.642 185,143 -3,186 0.43% 2,896,085
2010-01-26 2010-01-22 15.291 188,329 +1,366 0.44% 2,879,722
2010-01-21 2010-01-19 15.818 186,963 +3,186 0.44% 2,957,415
2010-01-20 2010-01-18 16.170 183,777 +3,186 0.43% 2,971,618
2010-01-19 2010-01-15 15.203 180,591 +2,276 0.42% 2,745,530
2010-01-15 2010-01-13 15.555 178,315 +6,828 0.42% 2,773,609
2010-01-12 2010-01-08 15.906 171,487 -3,642 0.40% 2,727,683
2010-01-08 2010-01-06 15.730 175,129 +2,276 0.41% 2,754,832
2010-01-06 2010-01-04 15.906 172,853 -1,365 0.41% 2,749,410
2009-12-29 2009-12-24 15.994 174,218 -456 0.41% 2,786,432
2009-12-23 2009-12-21 16.258 174,674 +456 0.41% 2,839,776
2009-12-21 2009-12-17 15.115 174,218 -5,007 0.41% 2,633,331
2009-12-18 2009-12-16 15.818 179,225 -15,476 0.42% 2,835,014
2009-12-17 2009-12-15 16.170 194,701 -4,552 0.46% 3,148,256
2009-12-15 2009-12-11 16.961 199,253 -455 0.47% 3,379,452
2009-12-14 2009-12-10 16.961 199,708 +910 0.47% 3,387,169
2009-12-11 2009-12-09 17.312 198,798 -9,103 0.47% 3,441,615
2009-12-10 2009-12-08 17.576 207,901 +9,103 0.49% 3,654,018
2009-12-09 2009-12-07 18.279 198,798 -2,276 0.47% 3,633,786
2009-12-08 2009-12-04 18.103 201,074 +1,366 0.47% 3,640,049
2009-12-07 2009-12-03 18.455 199,708 -455 0.47% 3,685,520
2009-12-04 2009-12-02 18.542 200,163 -455 0.47% 3,711,507
2009-12-03 2009-12-01 18.455 200,618 -4,552 0.47% 3,702,314
2009-12-02 2009-11-30 18.542 205,170 +455 0.48% 3,804,349
2009-12-01 2009-11-27 17.136 204,715 +7,283 0.48% 3,508,071
2009-11-30 2009-11-26 18.191 197,432 +15,476 0.46% 3,591,468
2009-11-27 2009-11-25 18.806 181,956 +3,641 0.43% 3,421,876
2009-11-26 2009-11-24 16.697 178,315 -5,007 0.42% 2,977,320
2009-11-25 2009-11-23 16.873 183,322 -455 0.43% 3,093,142
2009-11-24 2009-11-20 16.873 183,777 -4,552 0.43% 3,100,819
2009-11-23 2009-11-19 17.048 188,329 +11,379 0.44% 3,210,724
2009-11-20 2009-11-18 17.312 176,950 +5,918 0.42% 3,063,380
2009-11-17 2009-11-13 15.818 171,032 +1,820 0.40% 2,705,415
2009-11-09 2009-11-05 16.521 169,212 -5,006 0.40% 2,795,587
2009-11-05 2009-11-03 16.697 174,218 -911 0.41% 2,908,913
2009-11-04 2009-11-02 16.697 175,129 +1,366 0.41% 2,924,124
2009-11-03 2009-10-30 16.082 173,763 -1,821 0.41% 2,794,425
2009-10-29 2009-10-27 15.555 175,584 -910 0.41% 2,731,129
2009-10-28 2009-10-23 15.291 176,494 -2,731 0.42% 2,698,754
2009-10-19 2009-10-15 15.379 179,225 +11,175 0.42% 2,756,263
2009-10-14 2009-10-12 15.730 168,050 +2,731 0.40% 2,643,477
2009-10-13 2009-10-09 15.642 165,319 -910 0.39% 2,585,990
2009-10-09 2009-10-07 15.467 166,229 -2,276 0.39% 2,571,009
2009-10-08 2009-10-06 13.797 168,505 -5,462 0.40% 2,324,858
2009-10-07 2009-10-05 15.203 173,967 -6,372 0.41% 2,644,826
2009-10-05 2009-09-30 16.521 180,339 -2,276 0.43% 2,979,419
2009-10-02 2009-09-29 16.873 182,615 -7,283 0.43% 3,081,213
2009-09-28 2009-09-24 16.873 189,898 +5,007 0.45% 3,204,097
2009-09-25 2009-09-23 17.488 184,891 +2,276 0.44% 3,233,351
2009-09-24 2009-09-22 17.576 182,615 -5,462 0.43% 3,209,597
2009-09-23 2009-09-21 17.312 188,077 +10,014 0.45% 3,256,012
2009-09-21 2009-09-17 17.136 178,063 -1,366 0.42% 3,051,352
2009-09-18 2009-09-16 17.752 179,429 -5,917 0.42% 3,185,137
2009-09-17 2009-09-15 18.718 185,346 -5,917 0.44% 3,469,340
2009-09-16 2009-09-14 20.124 191,263 +5,462 0.45% 3,849,023
2009-09-15 2009-09-11 15.818 185,801 -6,373 0.44% 2,939,034
2009-09-14 2009-09-10 15.994 192,174 -19,572 0.45% 3,073,619
2009-09-11 2009-09-09 16.521 211,746 -48,704 0.50% 3,498,301
2009-09-04 2009-09-02 7.645 260,450 +15,476 0.62% 1,991,259
2009-09-03 2009-09-01 7.909 244,974 +22,759 0.58% 1,937,522
2009-09-01 2009-08-28 7.645 222,215 -2,731 0.53% 1,698,935
2009-08-31 2009-08-27 7.733 224,946 -5,462 0.53% 1,739,582
2009-08-28 2009-08-26 7.558 230,408 -22,759 0.55% 1,741,326
2009-08-21 2009-08-19 7.733 253,167 -3,641 0.60% 1,957,825
2009-08-20 2009-08-18 7.733 256,808 +13,655 0.61% 1,985,982
2009-08-19 2009-08-17 7.645 243,153 +4,552 0.58% 1,859,015
2009-08-12 2009-08-10 8.348 238,601 -1,821 0.56% 1,991,957
2009-08-10 2009-08-06 8.348 240,422 -4,097 0.57% 2,007,159
2009-07-29 2009-07-27 7.382 244,519 +1,821 0.58% 1,804,995
2009-07-27 2009-07-23 7.382 242,698 +4,552 0.57% 1,791,553
2009-07-20 2009-07-16 7.030 238,146 +4,552 0.56% 1,674,239
2009-07-16 2009-07-14 6.679 233,594 +4,551 0.55% 1,560,125
2009-07-14 2009-07-10 6.591 229,043 -4,551 0.54% 1,509,602
2009-07-03 2009-06-30 6.942 233,594 +3,641 0.55% 1,621,709
2009-06-19 2009-06-17 7.733 229,953 +910 0.54% 1,778,303
2009-06-17 2009-06-15 7.118 229,043 +7,738 0.54% 1,630,370
2009-06-15 2009-06-11 7.382 221,305 +91 0.52% 1,633,633
2009-06-12 2009-06-10 7.821 221,214 +10,924 0.52% 1,730,162
2009-06-11 2009-06-09 7.382 210,290 +4,097 0.50% 1,552,323
2009-06-09 2009-06-05 7.909 206,193 +11,379 0.49% 1,630,799
2009-06-08 2009-06-04 7.558 194,814 -4,552 0.46% 1,472,322
2009-06-04 2009-06-02 7.030 199,366 +6,828 0.47% 1,401,603
2009-06-03 2009-06-01 7.294 192,538 +16,841 0.46% 1,404,361
2009-06-01 2009-05-27 7.382 175,697 +11,835 0.42% 1,296,963
2009-05-22 2009-05-20 7.558 163,862 +2,276 0.39% 1,238,399
2009-05-14 2009-05-12 6.767 161,586 -159,311 0.38% 1,093,399
2009-04-28 2009-04-24 5.273 320,897 -1,365 0.76% 1,692,002
2009-04-24 2009-04-22 5.361 322,262 +10,014 0.76% 1,727,520
2009-04-21 2009-04-17 5.536 312,248 -28,221 0.74% 1,728,718
2009-04-20 2009-04-16 6.064 340,469 +41,876 0.81% 2,064,480
2009-01-07 2009-01-05 4.218 298,593 -5,007 0.71% 1,259,520
2008-12-12 2008-12-10 3.252 303,600 -1,366 0.72% 987,160
2008-12-08 2008-12-04 2.856 304,966 +5,007 0.72% 871,001
2008-11-21 2008-11-19 3.691 299,959 +2,276 0.71% 1,107,121
2008-10-31 2008-10-29 2.856 297,683 -3,186 0.70% 850,201
2008-10-29 2008-10-27 3.208 300,869 -455 0.71% 965,060
2008-10-27 2008-10-23 3.471 301,324 -910 0.71% 1,045,960
2008-09-22 2008-09-18 5.273 302,234 -3,187 0.72% 1,593,597
2008-08-21 2008-08-19 9.052 305,421 -455 0.72% 2,764,523
2008-08-08 2008-08-05 8.788 305,876 +3,642 0.72% 2,688,001
2008-07-24 2008-07-22 9.755 302,234 -5,463 0.72% 2,948,155
2008-06-12 2008-06-10 11.073 307,697 -2,275 0.73% 3,407,045
2008-06-10 2008-06-05 11.600 309,972 -1,821 0.73% 3,595,675
2008-05-28 2008-05-26 12.303 311,793 +1,365 0.74% 3,835,999
2008-05-27 2008-05-23 13.006 310,428 +911 0.73% 4,037,445
2008-05-22 2008-05-20 13.270 309,517 -12,745 0.73% 4,107,197
2008-05-21 2008-05-19 13.533 322,262 +1,365 0.76% 4,361,279
2008-05-14 2008-05-09 14.500 320,897 -2,275 0.76% 4,653,007
2008-05-13 2008-05-08 14.852 323,172 +5,917 0.77% 4,799,594
2008-05-09 2008-05-07 14.148 317,255 -1,366 0.75% 4,488,678
2008-05-08 2008-05-06 15.291 318,621 +911 0.75% 4,872,005
2008-05-07 2008-05-05 15.115 317,710 +3,641 0.75% 4,802,235
2008-05-06 2008-05-02 13.709 314,069 -3,641 0.74% 4,305,600
2008-04-25 2008-04-23 12.655 317,710 +2,276 0.75% 4,020,476
2008-04-17 2008-04-15 12.830 315,434 -12,290 0.75% 4,047,114
2008-04-16 2008-04-14 13.709 327,724 +22,758 0.78% 4,492,798
2008-03-25 2008-03-19 10.106 304,966 -1,365 0.72% 3,082,005
2008-03-20 2008-03-18 9.403 306,331 -1,366 0.73% 2,880,440
2008-03-19 2008-03-17 9.842 307,697 -1,820 0.73% 3,028,484
2008-03-18 2008-03-14 12.127 309,517 +2,276 0.73% 3,753,597
2008-03-17 2008-03-13 11.688 307,241 -2,276 0.73% 3,590,996
2008-03-13 2008-03-11 12.567 309,517 +2,276 0.73% 3,889,597
2008-03-12 2008-03-10 12.479 307,241 +2,275 0.73% 3,833,995
2008-03-07 2008-03-05 12.742 304,966 -2,275 0.72% 3,886,006
2008-03-06 2008-03-04 12.742 307,241 -30,042 0.73% 3,914,995
2008-03-05 2008-03-03 13.358 337,283 -10,014 0.80% 4,505,283
2008-03-04 2008-02-29 14.676 347,297 -4,096 0.82% 5,096,847
2008-03-03 2008-02-28 14.588 351,393 +26,400 0.83% 5,126,078
2008-02-28 2008-02-26 13.445 324,993 +2,276 0.77% 4,369,679
2008-02-27 2008-02-25 13.358 322,717 -12,290 0.77% 4,310,717
2008-02-26 2008-02-22 13.621 335,007 -10,469 0.80% 4,563,201
2008-02-25 2008-02-21 14.412 345,476 +16,842 0.82% 4,979,042
2008-02-18 2008-02-14 12.742 328,634 +1,365 0.78% 4,187,594
2008-02-15 2008-02-13 12.655 327,269 -910 0.78% 4,141,440
2008-02-14 2008-02-12 12.742 328,179 +910 0.78% 4,181,796
2008-02-12 2008-02-06 13.358 327,269 +910 0.78% 4,371,520
2008-02-04 2008-01-31 12.655 326,359 -3,186 0.77% 4,129,925
2008-01-31 2008-01-29 13.445 329,545 +455 0.78% 4,430,882
2008-01-30 2008-01-28 12.830 329,090 -1,365 0.78% 4,222,324
2008-01-25 2008-01-23 13.709 330,455 -12,745 0.78% 4,530,238
2008-01-24 2008-01-22 12.479 343,200 +910 0.82% 4,282,720
2008-01-23 2008-01-21 15.642 342,290 +4,097 0.81% 5,354,245
2008-01-21 2008-01-17 16.345 338,193 -2,276 0.80% 5,527,918
2008-01-18 2008-01-16 15.115 340,469 -3,641 0.81% 5,146,241
2008-01-17 2008-01-15 16.697 344,110 -12,745 0.82% 5,745,594
2008-01-16 2008-01-14 19.333 356,855 +24,579 0.85% 6,899,197
2008-01-15 2008-01-11 18.015 332,276 +6,828 0.79% 5,986,002
2008-01-11 2008-01-09 15.379 325,448 +2,276 0.77% 5,004,996
2008-01-10 2008-01-08 14.500 323,172 -5,462 0.77% 4,685,994
2008-01-09 2008-01-07 14.939 328,634 -911 0.78% 4,909,593
2008-01-03 2007-12-31 15.730 329,545 +3,642 0.78% 5,183,843
2008-01-02 2007-12-27 15.906 325,903 +2,275 0.77% 5,183,833
2007-12-28 2007-12-24 16.258 323,628 +911 0.77% 5,261,407
2007-12-21 2007-12-19 15.906 322,717 +455 0.77% 5,133,156
2007-12-20 2007-12-18 16.521 322,262 +910 0.77% 5,324,159
2007-12-19 2007-12-17 17.400 321,352 -7,282 0.76% 5,591,525
2007-12-12 2007-12-10 19.070 328,634 +910 0.78% 6,266,951
2007-12-05 2007-12-03 19.773 327,724 +10,014 0.78% 6,479,997
2007-12-04 2007-11-30 21.179 317,710 +5,007 0.76% 6,728,713
2007-12-03 2007-11-29 18.718 312,703 +2,275 0.74% 5,853,232
2007-11-27 2007-11-23 17.664 310,428 -910 0.74% 5,483,287
2007-11-26 2007-11-22 17.224 311,338 -13,655 0.74% 5,362,561
2007-11-23 2007-11-21 19.158 324,993 -20,028 0.77% 6,226,078
2007-11-22 2007-11-20 20.300 345,021 -910 0.82% 7,003,926
2007-11-21 2007-11-19 21.091 345,931 -1,366 0.82% 7,295,999
2007-11-16 2007-11-14 22.848 347,297 +1,366 0.83% 7,935,210
2007-11-15 2007-11-13 22.585 345,931 -910 0.82% 7,812,799
2007-11-12 2007-11-08 23.991 346,841 -911 0.83% 8,321,031
2007-11-09 2007-11-07 24.079 347,752 +455 0.83% 8,373,447
2007-11-07 2007-11-05 24.167 347,297 -2,275 0.83% 8,393,011
2007-11-06 2007-11-02 24.870 349,572 +2,275 0.83% 8,693,750
2007-11-05 2007-11-01 24.430 347,297 +911 0.83% 8,484,571
2007-11-01 2007-10-30 25.045 346,386 +910 0.82% 8,675,395
2007-10-29 2007-10-25 25.924 345,476 +2,731 0.82% 8,956,204
2007-10-26 2007-10-24 26.891 342,745 -455 0.82% 9,216,725
2007-10-24 2007-10-22 26.188 343,200 +455 0.82% 8,987,680
2007-10-23 2007-10-18 26.452 342,745 +455 0.82% 9,066,125
2007-10-18 2007-10-16 26.803 342,290 -6,827 0.81% 9,174,409
2007-10-17 2007-10-15 30.758 349,117 -20,938 0.83% 10,737,993
2007-10-16 2007-10-12 33.306 370,055 +910 0.88% 12,325,074
2007-10-15 2007-10-11 34.888 369,145 -2,276 0.88% 12,878,686
2007-10-12 2007-10-10 34.273 371,421 -2,276 0.88% 12,729,611
2007-10-11 2007-10-09 35.327 373,697 +911 0.89% 13,201,696
2007-10-10 2007-10-08 36.294 372,786 +1,820 0.89% 13,529,872
2007-10-09 2007-10-05 38.491 370,966 +4,552 0.88% 14,278,819
2007-10-08 2007-10-04 35.503 366,414 +154,759 0.87% 13,008,807
2007-10-03 2007-09-28 39.370 211,655 -26,400 0.50% 8,332,793
2007-09-28 2007-09-25 39.370 238,055 +28,221 0.68% 9,372,153
2007-09-27 2007-09-24 37.261 209,834 -5,463 0.60% 7,818,542
2007-09-25 2007-09-21 39.106 215,297 -2,275 0.61% 8,419,418
2007-09-24 2007-09-20 41.039 217,572 -456 0.62% 8,929,023
2007-09-21 2007-09-19 43.500 218,028 +9,559 0.62% 9,484,218
2007-09-20 2007-09-18 43.676 208,469 -1,821 0.59% 9,105,042
2007-09-19 2007-09-17 43.236 210,290 +2,276 0.60% 9,092,175
2007-09-18 2007-09-14 45.521 208,014 -8,648 0.59% 9,469,049
2007-09-17 2007-09-13 42.709 216,662 -910 0.62% 9,253,437
2007-09-14 2007-09-12 41.918 217,572 +14,110 0.62% 9,120,223
2007-09-12 2007-09-10 39.545 203,462 +7,283 0.58% 8,045,997
2007-09-11 2007-09-07 39.194 196,179 +21,848 0.56% 7,689,028
2007-09-10 2007-09-06 41.127 174,331 -19,117 0.50% 7,169,759
2007-09-07 2007-09-05 43.852 193,448 -455 0.55% 8,482,988
2007-09-06 2007-09-04 37.085 193,903 +20,937 0.55% 7,190,863
2007-09-03 2007-08-30 35.591 172,966 +3,642 0.49% 6,156,017
2007-08-30 2007-08-28 36.206 169,324 -3,642 0.48% 6,130,555
2007-08-29 2007-08-27 33.833 172,966 -16,841 0.49% 5,852,016
2007-08-28 2007-08-24 34.976 189,807 -10,469 0.54% 6,638,644
2007-08-24 2007-08-22 36.030 200,276 -455 0.57% 7,216,005
2007-08-23 2007-08-21 35.152 200,731 -910 0.57% 7,055,999
2007-08-21 2007-08-17 32.955 201,641 +1,820 0.57% 6,644,988
2007-08-20 2007-08-16 38.491 199,821 +1,366 0.57% 7,691,292
2007-08-17 2007-08-15 43.236 198,455 -455 0.57% 8,580,473
2007-08-16 2007-08-14 45.697 198,910 -911 0.57% 9,089,584
2007-08-15 2007-08-13 47.015 199,821 +1,366 0.57% 9,394,615
2007-08-14 2007-08-10 48.333 198,455 -3,186 0.57% 9,591,992
2007-08-13 2007-08-09 45.521 201,641 +4,096 0.57% 9,178,943
2007-08-10 2007-08-08 40.424 197,545 +911 0.56% 7,985,607
2007-08-09 2007-08-07 36.030 196,634 -1,821 0.56% 7,084,783
2007-08-08 2007-08-06 36.030 198,455 +16,841 0.57% 7,150,394
2007-08-07 2007-08-03 41.742 181,614 +4,552 0.52% 7,581,009
2007-08-06 2007-08-02 45.433 177,062 -1,821 0.50% 8,044,517
2007-08-03 2007-08-01 48.333 178,883 -5,462 0.51% 8,646,012
2007-08-02 2007-07-31 52.112 184,345 +3,186 0.53% 9,606,609
2007-08-01 2007-07-30 52.288 181,159 -910 0.52% 9,472,420
2007-07-31 2007-07-27 48.773 182,069 -18,207 0.52% 8,880,002
2007-07-26 2007-07-24 51.233 200,276 +9,104 0.69% 10,260,807
2007-07-25 2007-07-23 47.455 191,172 +3,186 0.66% 9,071,980
2007-07-24 2007-07-20 52.112 187,986 -455 0.65% 9,796,349
2007-07-23 2007-07-19 55.188 188,441 +1,820 0.65% 10,399,659
2007-07-20 2007-07-18 53.430 186,621 +10,014 0.65% 9,971,217
2007-07-19 2007-07-17 54.485 176,607 +30,041 0.61% 9,622,406
2007-07-18 2007-07-16 61.164 146,566 +20,483 0.51% 8,964,510
2007-07-17 2007-07-13 49.124 126,083 -1,365 0.44% 6,193,732
2007-07-16 2007-07-12 41.127 127,448 +21,848 0.44% 5,241,589
2007-07-13 2007-07-11 31.373 105,600 +84,207 0.37% 3,312,960
2007-07-10 2007-07-06 20.652 21,393 -3,186 0.07% 441,798
2007-07-09 2007-07-05 21.882 24,579 -4,097 0.09% 537,833
2007-07-06 2007-07-04 20.827 28,676 +4,097 0.10% 597,243
2007-07-05 2007-07-03 17.048 24,579 -911 0.09% 419,035
2007-07-03 2007-06-28 17.576 25,490 -455 0.09% 448,006
2007-06-29 2007-06-27 18.015 25,945 +5,462 0.09% 467,403
2007-06-26 2007-06-22 15.818 20,483 0.07% 324,004

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top