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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.495 466,293 +0 0.34% 230,815
2025-10-13 2025-10-09 0.500 466,293 +0 0.34% 233,146
2025-10-10 2025-10-08 0.510 466,293 +0 0.34% 237,809
2025-10-09 2025-10-06 0.485 466,293 +0 0.34% 226,152
2025-10-08 2025-10-03 0.485 466,293 +0 0.34% 226,152
2025-10-06 2025-10-02 0.450 466,293 +10,000 0.34% 209,832
2025-09-22 2025-09-18 0.380 456,293 -5,000 0.34% 173,391
2025-09-17 2025-09-15 0.375 461,293 -10,000 0.34% 172,985
2025-08-22 2025-08-20 0.435 471,293 -7,625 0.35% 205,012
2025-08-11 2025-08-07 0.500 478,918 -5,000 0.35% 239,459
2025-08-01 2025-07-30 0.510 483,918 -5,000 0.36% 246,798
2025-07-24 2025-07-22 0.540 488,918 -750 0.36% 264,016
2025-07-15 2025-07-11 0.500 489,668 -2 0.36% 244,834
2025-03-17 2025-03-13 0.395 489,670 +40,000 0.36% 193,420
2025-03-10 2025-03-06 0.520 449,670 -5,000 0.33% 233,828
2025-03-07 2025-03-05 0.495 454,670 +21,200 0.34% 225,062
2025-03-05 2025-03-03 0.495 433,470 -5,000 0.48% 214,568
2025-02-05 2025-02-03 0.500 438,470 -9,000 0.49% 219,235
2025-01-07 2025-01-03 0.451 447,470 +20,509 0.50% 201,655
2024-12-30 2024-12-24 0.472 426,961 +4,771 0.50% 201,362
2024-12-27 2024-12-20 0.493 422,190 -954 0.49% 207,961
2024-12-12 2024-12-10 0.576 423,144 -1,909 0.49% 243,908
2024-11-18 2024-11-14 0.429 425,053 +14,313 0.49% 182,507
2024-11-15 2024-11-13 0.448 410,740 -40,408 0.48% 184,200
2024-10-25 2024-10-23 0.477 451,148 -210 0.48% 215,235
2024-10-22 2024-10-18 0.506 451,358 -65 0.48% 228,256
2024-10-21 2024-10-17 0.487 451,423 +1,048 0.48% 219,674
2024-10-17 2024-10-15 0.477 450,375 -2,096 0.48% 214,866
2024-10-14 2024-10-09 0.391 452,471 +6,288 0.48% 177,010
2024-10-09 2024-10-07 0.582 446,183 +4,192 0.47% 259,697
2024-06-27 2024-06-25 0.506 441,991 +1,048 0.47% 223,519
2024-06-26 2024-06-24 0.477 440,943 +3,144 0.47% 210,367
2024-06-19 2024-06-17 0.544 437,799 -6 0.46% 238,108
2024-06-06 2024-06-04 0.534 437,805 -8,385 0.55% 233,934
2024-06-03 2024-05-30 0.506 446,190 -3,144 0.57% 225,642
2024-05-28 2024-05-24 0.477 449,334 -10,480 0.57% 214,370
2024-05-27 2024-05-23 0.458 459,814 +11,528 0.58% 210,595
2024-05-16 2024-05-13 0.477 448,286 +8,384 0.57% 213,870
2024-05-14 2024-05-10 0.448 439,902 +5,241 0.56% 197,278
2024-05-07 2024-05-03 0.573 434,661 +10,480 0.55% 248,843
2024-05-06 2024-05-02 0.668 424,181 +1,048 0.54% 283,318
2024-04-12 2024-04-10 1.126 423,133 -236 0.54% 476,412
2024-03-01 2024-02-28 1.145 423,369 -10,480 0.54% 484,758
2024-02-22 2024-02-20 1.345 433,849 -1,048 0.55% 583,690
2024-02-20 2024-02-16 1.355 434,897 -1,048 0.55% 589,249
2024-02-19 2024-02-15 1.355 435,945 -1,048 0.55% 590,669
2024-02-16 2024-02-14 1.345 436,993 -4,192 0.55% 587,919
2024-01-29 2024-01-25 1.613 441,185 -1 0.56% 711,429
2024-01-04 2024-01-02 1.336 441,186 -1,048 0.56% 589,351
2023-09-06 2023-09-04 1.212 442,234 -707 0.56% 535,895
2023-04-26 2023-04-24 1.193 442,941 -244,192 0.56% 528,299
2023-04-24 2023-04-20 1.202 687,133 -7 0.87% 826,106
2022-11-10 2022-11-08 1.469 687,140 -5,240 0.87% 1,009,695
2022-07-27 2022-07-25 1.565 692,380 -5,240 1.05% 1,083,459
2022-07-07 2022-07-05 1.565 697,620 -1,048 1.06% 1,091,659
2022-07-06 2022-07-04 1.574 698,668 -1,048 1.06% 1,099,965
2022-06-20 2022-06-16 1.288 699,716 -66 1.06% 901,322
2022-05-05 2022-05-03 1.403 699,782 -1,048 1.09% 981,532
2022-02-23 2022-02-21 1.221 700,830 -7,860 1.09% 855,947
2022-01-14 2022-01-12 1.155 708,690 -66 1.10% 818,212
2021-12-07 2021-12-03 1.126 708,756 -262 1.10% 798,000
2021-10-07 2021-10-05 1.078 709,018 -75,458 1.11% 764,469
2021-10-04 2021-09-29 1.107 784,476 -29,345 1.22% 868,284
2021-09-30 2021-09-28 1.107 813,821 -23,057 1.27% 900,764
2021-09-27 2021-09-23 1.107 836,878 -29,345 1.30% 926,284
2021-09-14 2021-09-10 1.174 866,223 -36,681 1.35% 1,016,621
2021-09-02 2021-08-31 1.135 902,904 +13,624 1.41% 1,025,210
2021-08-24 2021-08-20 1.116 889,280 +20,961 1.39% 992,770
2021-07-29 2021-07-27 1.174 868,319 +369,270 1.35% 1,019,081
2021-07-22 2021-07-20 1.317 499,049 -3,144 3.11% 657,123
2021-07-20 2021-07-16 1.174 502,193 -524 3.13% 589,386
2021-07-15 2021-07-13 1.155 502,717 +2,618 3.13% 580,408
2021-07-09 2021-07-07 1.460 500,099 -1,965 3.12% 730,082
2021-07-08 2021-07-06 1.479 502,064 -2,358 3.13% 742,532
2021-06-23 2021-06-21 1.193 504,422 -314,639 3.15% 601,716
2021-05-25 2021-05-21 1.240 819,061 +35,737 3.15% 1,015,548
2021-05-13 2021-05-11 1.375 783,324 -85,088 3.01% 1,077,108
2021-05-10 2021-05-06 1.346 868,412 -15,316 3.33% 1,168,592
2021-05-07 2021-05-05 1.352 883,728 -1,702 3.39% 1,194,396
2021-04-28 2021-04-26 1.116 885,430 +6,807 3.40% 988,575
2021-04-07 2021-03-31 0.940 878,623 -1,787 3.37% 826,084
2021-04-01 2021-03-30 0.934 880,410 -21 3.38% 822,591
2021-02-19 2021-02-17 0.834 880,431 -21,272 3.38% 734,658
2021-01-20 2021-01-18 1.087 901,703 +25,526 3.46% 980,250
2021-01-19 2021-01-15 1.164 876,177 +85,088 3.36% 1,019,433
2021-01-04 2020-12-29 1.410 791,089 -31 3.04% 1,115,677
2020-12-28 2020-12-22 1.410 791,120 -1,277 3.04% 1,115,720
2020-12-18 2020-12-16 1.410 792,397 -8,508 3.04% 1,117,521
2020-12-03 2020-12-01 1.451 800,905 -851 3.08% 1,162,465
2020-11-24 2020-11-20 1.422 801,756 -11 3.08% 1,140,143
2020-10-30 2020-10-28 1.616 801,767 -16,167 3.08% 1,295,635
2020-10-14 2020-10-09 1.352 817,934 -106 3.14% 1,105,472
2020-09-24 2020-09-22 1.469 818,040 -1,702 3.14% 1,201,756
2020-09-07 2020-09-03 1.498 819,742 -6,381 3.15% 1,228,342
2020-08-28 2020-08-26 1.469 826,123 -3,063 3.17% 1,213,631
2020-08-27 2020-08-25 1.616 829,186 +11,571 3.18% 1,339,943
2020-08-26 2020-08-24 1.763 817,615 -18,719 3.14% 1,441,358
2020-08-25 2020-08-21 1.880 836,334 -3,403 3.21% 1,572,648
2020-08-21 2020-08-19 1.822 839,737 -6,807 3.22% 1,529,702
2020-08-20 2020-08-18 1.939 846,544 -639 3.25% 1,641,592
2020-08-19 2020-08-17 1.822 847,183 -13,614 3.25% 1,543,266
2020-08-18 2020-08-14 1.763 860,797 -8,508 3.31% 1,517,483
2020-08-14 2020-08-12 2.086 869,305 -17,018 3.34% 1,813,436
2020-08-13 2020-08-11 1.998 886,323 +56,158 3.40% 1,770,813
2020-07-20 2020-07-16 1.910 830,165 +16,507 3.19% 1,585,439
2020-07-16 2020-07-14 2.145 813,658 -425 3.12% 1,745,165
2020-06-30 2020-06-26 2.174 814,083 -3,149 3.13% 1,769,996
2020-06-29 2020-06-24 2.145 817,232 -3,403 3.14% 1,752,831
2020-06-26 2020-06-23 2.145 820,635 -170 3.15% 1,760,130
2020-06-23 2020-06-19 2.057 820,805 +27,228 3.15% 1,688,145
2020-06-22 2020-06-18 2.174 793,577 +32,333 3.05% 1,725,411
2020-06-16 2020-06-12 2.086 761,244 -3,403 2.92% 1,588,013
2020-06-10 2020-06-08 1.910 764,647 -1,277 2.94% 1,460,314
2020-06-08 2020-06-04 1.675 765,924 -5,700 2.94% 1,282,721
2020-06-03 2020-06-01 2.115 771,624 -8,509 2.96% 1,632,338
2020-06-02 2020-05-29 2.145 780,133 +11,912 3.00% 1,673,259
2020-06-01 2020-05-28 1.880 768,221 -10,381 2.95% 1,444,568
2020-04-29 2020-04-27 1.528 778,602 -1,701 2.99% 1,189,572
2020-03-17 2020-03-13 1.675 780,303 -2,553 3.00% 1,306,802
2020-03-11 2020-03-09 1.704 782,856 -85 3.01% 1,334,079
2020-01-15 2020-01-13 1.557 782,941 -1,276 3.01% 1,219,205
2020-01-06 2020-01-02 1.587 784,217 -2,553 3.01% 1,244,233
2019-12-17 2019-12-13 1.704 786,770 -85 3.02% 1,340,749
2019-12-16 2019-12-12 1.675 786,855 -1 3.02% 1,317,775
2019-10-30 2019-10-28 1.587 786,856 -4,255 3.02% 1,248,420
2019-09-23 2019-09-19 1.645 791,111 -17,017 3.04% 1,301,659
2019-09-17 2019-09-13 1.498 808,128 +17,017 3.10% 1,210,939
2019-09-11 2019-09-09 1.381 791,111 -8,934 3.04% 1,092,464
2019-08-29 2019-08-27 1.340 800,045 -425 3.07% 1,071,892
2019-08-01 2019-07-30 1.404 800,470 -2,128 3.07% 1,124,203
2019-07-16 2019-07-12 1.434 802,598 -850 3.08% 1,150,773
2019-07-05 2019-07-03 1.440 803,448 -8,594 3.09% 1,156,713
2019-06-05 2019-06-03 1.399 812,042 -5,563 3.12% 1,135,683
2019-06-04 2019-05-31 1.404 817,605 -53,180 3.14% 1,148,268
2019-05-31 2019-05-29 1.498 870,785 -851 3.34% 1,304,827
2019-05-28 2019-05-24 1.645 871,636 -2,552 3.35% 1,434,151
2019-05-24 2019-05-22 1.974 874,188 -11,062 3.36% 1,726,020
2019-05-21 2019-05-17 1.927 885,250 -4,254 3.40% 1,706,246
2019-05-20 2019-05-16 1.880 889,504 -7,658 3.42% 1,672,629
2019-05-17 2019-05-15 1.551 897,162 -31,483 3.45% 1,391,799
2019-05-06 2019-05-02 1.598 928,645 -2,552 3.57% 1,484,296
2019-04-29 2019-04-25 1.598 931,197 +8,934 3.58% 1,488,375
2019-04-26 2019-04-24 1.692 922,263 +13,188 3.54% 1,560,806
2019-04-23 2019-04-17 1.927 909,075 -22,122 3.49% 1,752,166
2019-04-17 2019-04-15 1.927 931,197 -21,272 3.58% 1,794,805
2019-04-16 2019-04-12 1.974 952,469 -11 3.66% 1,880,580
2019-04-04 2019-04-02 2.021 952,480 +14,465 3.66% 1,925,378
2019-03-18 2019-03-14 2.115 938,015 +53,180 3.60% 1,984,331
2019-03-13 2019-03-11 2.115 884,835 +35,822 3.40% 1,871,831
2019-03-01 2019-02-27 1.833 849,013 -1,276 3.26% 1,556,577
2019-02-22 2019-02-20 1.880 850,289 -2,978 3.27% 1,598,889
2019-02-18 2019-02-14 1.833 853,267 -426 3.28% 1,564,377
2019-02-15 2019-02-13 1.833 853,693 -851 3.28% 1,565,158
2019-01-18 2019-01-16 1.880 854,544 -383 3.28% 1,606,890
2019-01-17 2019-01-15 1.833 854,927 -5,105 3.28% 1,567,420
2019-01-09 2019-01-07 2.068 860,032 -425 3.30% 1,778,931
2018-12-11 2018-12-07 2.209 860,457 +425 3.30% 1,901,161
2018-11-02 2018-10-31 2.351 860,032 -8,934 3.30% 2,021,512
2018-10-31 2018-10-29 2.351 868,966 +8,934 3.34% 2,042,512
2018-10-23 2018-10-19 2.351 860,032 -7,232 3.30% 2,021,512
2018-10-10 2018-10-08 2.351 867,264 -2,128 3.33% 2,038,511
2018-10-08 2018-10-04 2.351 869,392 +426 3.34% 2,043,513
2018-09-17 2018-09-13 2.445 868,966 -1,596 3.34% 2,124,212
2018-09-07 2018-09-05 2.492 870,562 -4,254 3.34% 2,169,039
2018-08-27 2018-08-23 2.727 874,816 -42,119 3.36% 2,385,264
2018-08-24 2018-08-22 2.633 916,935 +8,084 3.52% 2,413,895
2018-08-23 2018-08-21 2.586 908,851 +3,829 3.49% 2,349,888
2018-08-20 2018-08-16 2.351 905,022 +21,272 3.48% 2,127,262
2018-08-17 2018-08-15 2.586 883,750 +31,908 3.39% 2,284,988
2018-08-15 2018-08-13 2.868 851,842 -6,382 3.27% 2,442,759
2018-08-13 2018-08-09 2.586 858,224 -2,127 3.30% 2,218,989
2018-08-09 2018-08-07 2.586 860,351 +17,443 3.30% 2,224,488
2018-08-08 2018-08-06 2.633 842,908 -32,333 3.24% 2,219,014
2018-08-06 2018-08-02 2.680 875,241 +36,162 3.36% 2,345,278
2018-08-02 2018-07-31 2.492 839,079 +38,290 3.22% 2,090,598
2018-08-01 2018-07-30 2.633 800,789 +29,780 3.07% 2,108,132
2018-07-27 2018-07-25 3.009 771,009 +31,908 2.96% 2,319,697
2018-07-26 2018-07-24 3.197 739,101 -26,802 2.84% 2,362,678
2018-07-25 2018-07-23 2.915 765,903 -12,764 2.94% 2,232,324
2018-07-23 2018-07-19 2.821 778,667 +9,360 2.99% 2,196,316
2018-07-20 2018-07-18 2.727 769,307 +2,978 2.95% 2,097,584
2018-07-19 2018-07-17 2.821 766,329 -851 2.94% 2,161,515
2018-07-18 2018-07-16 2.915 767,180 +14,891 2.95% 2,236,046
2018-07-17 2018-07-13 3.009 752,289 +25,526 2.89% 2,263,375
2018-07-16 2018-07-12 3.009 726,763 -26,377 2.79% 2,186,576
2018-07-13 2018-07-11 3.009 753,140 -5,531 2.89% 2,265,935
2018-07-11 2018-07-09 3.526 758,671 +87,215 2.91% 2,674,894
2018-07-06 2018-07-04 3.150 671,456 -4,254 2.58% 2,114,872
2018-07-05 2018-07-03 3.197 675,710 +28,930 2.59% 2,160,036
2018-07-04 2018-06-29 3.432 646,780 +4,254 2.48% 2,219,582
2018-07-03 2018-06-28 3.197 642,526 +8,509 2.47% 2,053,957
2018-06-29 2018-06-27 3.291 634,017 +21,272 2.43% 2,086,367
2018-06-28 2018-06-26 3.526 612,745 -2,127 2.35% 2,160,393
2018-06-27 2018-06-25 3.479 614,872 -8,509 2.36% 2,138,987
2018-06-22 2018-06-20 3.855 623,381 -40,842 2.39% 2,403,030
2018-06-21 2018-06-19 3.667 664,223 -54,457 2.55% 2,435,568
2018-06-20 2018-06-15 3.996 718,680 +2,128 2.76% 2,871,747
2018-06-19 2018-06-14 3.902 716,552 -3,404 2.75% 2,795,874
2018-06-15 2018-06-13 3.996 719,956 -10,636 2.76% 2,876,846
2018-06-14 2018-06-12 4.137 730,592 -3,403 2.81% 3,022,382
2018-06-13 2018-06-11 4.278 733,995 -2,978 2.82% 3,139,975
2018-06-12 2018-06-08 4.325 736,973 +93,596 2.83% 3,187,360
2018-06-11 2018-06-07 4.795 643,377 -4,254 2.47% 3,085,016
2018-06-08 2018-06-06 4.795 647,631 +7,658 2.49% 3,105,414
2018-06-07 2018-06-05 4.842 639,973 +33,184 2.46% 3,098,779
2018-06-06 2018-06-04 4.936 606,789 +55,307 2.33% 2,995,151
2018-06-05 2018-06-01 4.936 551,482 +109,338 2.12% 2,722,152
2018-06-04 2018-05-31 5.171 442,144 +132,738 1.70% 2,286,379
2018-05-25 2018-05-23 4.607 309,406 +21,272 1.19% 1,425,432
2018-05-18 2018-05-16 4.701 288,134 +4,254 1.30% 1,354,523
2018-05-15 2018-05-11 4.701 283,880 +4,254 1.28% 1,334,524
2018-04-17 2018-04-13 4.513 279,626 -680 1.26% 1,261,945
2018-04-06 2018-04-03 4.842 280,306 +2,127 1.33% 1,357,255
2018-03-28 2018-03-26 5.030 278,179 -4,254 1.32% 1,399,265
2018-03-26 2018-03-22 5.171 282,433 -10,211 1.34% 1,460,494
2018-03-21 2018-03-19 5.406 292,644 +14,890 1.38% 1,582,083
2018-03-01 2018-02-27 6.252 277,754 -851 1.31% 1,736,616
2018-02-22 2018-02-20 6.722 278,605 -1,701 1.32% 1,872,909
2018-02-21 2018-02-15 6.910 280,306 -1,702 1.33% 1,937,053
2018-02-20 2018-02-13 6.252 282,008 -1,702 1.33% 1,763,213
2018-02-14 2018-02-12 6.487 283,710 -170 1.34% 1,840,541
2018-02-13 2018-02-09 6.252 283,880 -7,020 1.34% 1,774,918
2018-02-09 2018-02-07 5.453 290,900 +5,531 1.38% 1,586,330
2018-02-02 2018-01-31 5.453 285,369 -5,956 1.35% 1,556,168
2018-01-29 2018-01-25 5.876 291,325 +851 1.38% 1,711,904
2018-01-26 2018-01-24 5.594 290,474 -1,255 1.37% 1,624,972
2018-01-25 2018-01-23 5.406 291,729 -5,531 1.38% 1,577,136
2018-01-19 2018-01-17 4.748 297,260 -7,658 1.41% 1,411,398
2018-01-17 2018-01-15 4.607 304,918 -3,403 1.44% 1,404,756
2018-01-08 2018-01-04 4.701 308,321 -5,531 1.46% 1,449,422
2018-01-05 2018-01-03 4.701 313,852 -1,702 1.48% 1,475,423
2017-12-28 2017-12-22 4.983 315,554 -7,232 1.49% 1,572,430
2017-12-27 2017-12-21 4.513 322,786 -6,382 1.53% 1,456,725
2017-12-18 2017-12-14 4.654 329,168 -2,127 1.56% 1,531,950
2017-12-12 2017-12-08 3.902 331,295 +1,276 1.57% 1,292,661
2017-12-11 2017-12-07 3.761 330,019 +5,531 1.56% 1,241,140
2017-12-08 2017-12-06 3.620 324,488 -19,528 1.54% 1,174,576
2017-12-07 2017-12-05 3.808 344,016 -319 1.63% 1,309,952
2017-12-04 2017-11-30 4.043 344,335 -425 1.75% 1,392,103
2017-11-30 2017-11-28 4.325 344,760 -639 1.76% 1,491,065
2017-11-28 2017-11-24 4.466 345,399 -7,019 1.76% 1,542,540
2017-11-27 2017-11-23 4.466 352,418 -21,272 1.80% 1,573,887
2017-11-22 2017-11-20 4.043 373,690 -2,553 1.90% 1,510,782
2017-11-14 2017-11-10 3.949 376,243 +851 1.92% 1,485,729
2017-11-09 2017-11-07 3.714 375,392 -3,829 1.91% 1,394,132
2017-11-03 2017-11-01 3.432 379,221 -425 1.93% 1,301,389
2017-10-19 2017-10-17 3.103 379,646 -851 1.93% 1,177,917
2017-10-10 2017-10-06 3.338 380,497 -171 1.94% 1,269,993
2017-10-04 2017-09-29 3.009 380,668 -13,358 1.94% 1,145,297
2017-09-28 2017-09-26 3.103 394,026 -851 2.01% 1,222,533
2017-09-27 2017-09-25 3.103 394,877 +3,829 2.01% 1,225,173
2017-09-18 2017-09-14 3.291 391,048 -170 1.99% 1,286,826
2017-09-13 2017-09-11 3.197 391,218 -426 1.99% 1,250,603
2017-09-01 2017-08-30 3.291 391,644 +4,255 1.99% 1,288,787
2017-08-30 2017-08-28 3.338 387,389 +850 1.97% 1,292,997
2017-08-25 2017-08-22 3.667 386,539 +2,128 1.97% 1,417,358
2017-08-24 2017-08-21 3.761 384,411 +1,276 1.96% 1,445,698
2017-08-22 2017-08-18 3.855 383,135 -2,127 1.95% 1,476,922
2017-08-21 2017-08-17 3.761 385,262 -3,191 1.96% 1,448,898
2017-08-18 2017-08-16 3.855 388,453 +6,382 1.98% 1,497,422
2017-08-10 2017-08-08 4.372 382,071 -341 1.95% 1,670,393
2017-08-08 2017-08-04 4.748 382,412 -93,597 1.95% 1,815,702
2017-08-07 2017-08-03 4.325 476,009 -21 2.42% 2,058,708
2017-08-03 2017-08-01 4.701 476,030 -10,636 2.42% 2,237,825
2017-08-02 2017-07-31 4.654 486,666 +2,127 2.48% 2,264,947
2017-08-01 2017-07-28 4.231 484,539 -2,552 2.47% 2,050,043
2017-07-31 2017-07-27 3.761 487,091 -85 2.48% 1,831,858
2017-07-25 2017-07-21 3.902 487,176 +4,254 2.48% 1,900,885
2017-07-19 2017-07-17 4.043 482,922 -425 2.46% 1,952,393
2017-07-18 2017-07-14 4.231 483,347 -426 2.46% 2,045,000
2017-07-17 2017-07-13 4.466 483,773 -6,382 2.46% 2,160,514
2017-07-14 2017-07-12 4.748 490,155 -4,254 2.50% 2,327,269
2017-07-12 2017-07-10 3.761 494,409 -3,829 2.52% 1,859,380
2017-07-10 2017-07-06 3.902 498,238 -425 2.54% 1,944,047
2017-07-06 2017-07-04 3.761 498,663 +16,166 2.54% 1,875,378
2017-07-04 2017-06-30 3.996 482,497 +25,527 2.46% 1,927,992
2017-07-03 2017-06-29 3.855 456,970 +93,597 2.33% 1,761,543
2017-06-30 2017-06-28 3.996 363,373 +2,127 1.85% 1,451,989
2017-06-27 2017-06-23 4.231 361,246 -213 1.84% 1,528,401
2017-06-12 2017-06-08 4.842 361,459 -4,254 1.84% 1,750,201
2017-06-07 2017-06-05 4.748 365,713 -2 1.86% 1,736,415
2017-06-05 2017-06-01 5.030 365,715 -1,702 1.86% 1,839,578
2017-06-01 2017-05-29 5.124 367,417 +20,421 1.87% 1,882,684
2017-05-31 2017-05-26 4.795 346,996 -425 1.77% 1,663,859
2017-05-25 2017-05-23 3.949 347,421 -255 1.77% 1,371,915
2017-05-19 2017-05-17 4.278 347,676 -150,181 1.77% 1,487,332
2017-05-18 2017-05-16 3.996 497,857 -61,688 2.54% 1,989,369
2017-05-16 2017-05-12 4.090 559,545 -80 2.85% 2,288,474
2017-05-09 2017-05-05 4.090 559,625 -4,255 2.85% 2,288,801
2017-05-08 2017-05-04 4.231 563,880 +851 2.87% 2,385,728
2017-05-02 2017-04-27 4.137 563,029 +212,720 2.87% 2,329,191
2017-04-27 2017-04-25 4.184 350,309 -17,358 1.78% 1,465,659
2017-04-26 2017-04-24 4.043 367,667 -5,105 1.87% 1,486,431
2017-04-24 2017-04-20 4.043 372,772 +2,127 1.90% 1,507,070
2017-04-21 2017-04-19 4.184 370,645 -2,552 1.89% 1,550,743
2017-04-18 2017-04-12 4.701 373,197 +765 2.28% 1,754,405
2017-03-23 2017-03-21 4.795 372,432 +3,404 2.28% 1,785,825
2017-03-16 2017-03-14 5.171 369,028 -4,765 2.26% 1,908,287
2017-03-15 2017-03-13 5.124 373,793 -85 2.28% 1,915,356
2017-03-02 2017-02-28 5.500 373,878 -787 2.29% 2,056,400
2017-02-22 2017-02-20 5.547 374,665 -108 2.29% 2,078,341
2017-02-21 2017-02-17 5.594 374,773 -893 2.29% 2,096,559
2017-02-20 2017-02-16 5.594 375,666 -1,702 2.30% 2,101,554
2017-02-13 2017-02-09 5.406 377,368 -1,277 2.31% 2,040,115
2017-02-08 2017-02-06 4.842 378,645 -850 2.31% 1,833,417
2017-01-20 2017-01-18 5.265 379,495 -2,979 2.32% 1,998,094
2017-01-12 2017-01-10 5.359 382,474 -8,508 2.34% 2,049,739
2017-01-11 2017-01-09 5.312 390,982 -511 2.39% 2,076,954
2017-01-06 2017-01-04 5.312 391,493 -4,254 2.39% 2,079,669
2017-01-05 2017-01-03 5.265 395,747 +5,105 2.42% 2,083,663
2016-12-21 2016-12-19 5.594 390,642 +2,813 2.39% 2,185,333
2016-12-19 2016-12-15 5.641 387,829 -3,616 2.37% 2,187,829
2016-12-13 2016-12-09 5.359 391,445 -2,553 2.39% 2,097,816
2016-12-09 2016-12-07 5.453 393,998 -85 2.41% 2,148,542
2016-11-25 2016-11-23 5.359 394,083 +12,763 2.85% 2,111,953
2016-11-22 2016-11-18 5.171 381,320 +1,702 2.75% 1,971,851
2016-11-09 2016-11-07 5.594 379,618 -766 2.74% 2,123,663
2016-11-04 2016-11-02 5.359 380,384 -85 2.75% 2,038,538
2016-11-03 2016-11-01 5.124 380,469 +426 2.75% 1,949,564
2016-10-25 2016-10-20 5.218 380,043 +425 2.75% 1,983,113
2016-10-14 2016-10-12 5.641 379,618 -617 2.74% 2,141,508
2016-10-12 2016-10-07 5.594 380,235 +596 2.75% 2,127,114
2016-09-27 2016-09-23 5.500 379,639 -5,105 2.74% 2,088,086
2016-09-15 2016-09-13 4.936 384,744 -341 2.78% 1,899,122
2016-09-08 2016-09-06 5.359 385,085 -1,106 2.78% 2,063,732
2016-09-06 2016-09-02 5.406 386,191 -851 2.79% 2,087,814
2016-09-05 2016-09-01 5.406 387,042 +2,553 2.80% 2,092,414
2016-08-29 2016-08-25 5.500 384,489 -34,035 2.78% 2,114,762
2016-08-25 2016-08-23 5.594 418,524 +8,509 3.02% 2,341,311
2016-08-24 2016-08-22 5.641 410,015 -564 2.96% 2,312,985
2016-08-17 2016-08-15 5.500 410,579 -1,276 2.97% 2,258,262
2016-08-16 2016-08-12 5.500 411,855 -2,553 2.98% 2,265,280
2016-08-05 2016-08-03 5.077 414,408 -426 2.99% 2,103,990
2016-08-04 2016-08-01 5.453 414,834 -4 3.00% 2,262,164
2016-08-01 2016-07-28 5.406 414,838 -426 3.00% 2,242,684
2016-07-26 2016-07-22 5.594 415,264 -18,719 3.00% 2,323,074
2016-07-25 2016-07-21 5.547 433,983 -4,254 3.13% 2,407,390
2016-07-20 2016-07-18 5.500 438,237 -851 3.17% 2,410,386
2016-07-18 2016-07-14 5.547 439,088 +25,654 3.17% 2,435,709
2016-07-15 2016-07-13 5.312 413,434 +5,530 2.99% 2,196,223
2016-07-13 2016-07-11 5.265 407,904 -2,127 2.95% 2,147,671
2016-07-12 2016-07-08 5.359 410,031 -4,254 2.96% 2,197,421
2016-07-08 2016-07-06 5.265 414,285 -426 2.99% 2,181,268
2016-07-05 2016-06-30 5.171 414,711 +2,978 3.29% 2,144,519
2016-07-04 2016-06-29 4.983 411,733 -850 3.27% 2,051,697
2016-06-30 2016-06-28 5.030 412,583 -11,487 3.28% 2,075,329
2016-06-28 2016-06-24 4.936 424,070 -426 3.37% 2,093,238
2016-06-23 2016-06-21 4.842 424,496 -170 3.37% 2,055,429
2016-06-17 2016-06-15 5.312 424,666 +4,254 3.37% 2,255,889
2016-06-14 2016-06-10 5.171 420,412 -7,657 3.34% 2,174,000
2016-06-13 2016-06-08 5.359 428,069 -10,636 3.40% 2,294,090
2016-06-10 2016-06-07 5.124 438,705 -22,123 3.48% 2,247,972
2016-06-06 2016-06-02 5.171 460,828 -1,702 3.66% 2,382,996
2016-06-02 2016-05-31 4.889 462,530 -6,382 3.67% 2,261,335
2016-05-31 2016-05-27 4.889 468,912 -6,381 3.72% 2,292,537
2016-05-27 2016-05-25 4.889 475,293 -426 3.78% 2,323,735
2016-05-25 2016-05-23 5.171 475,719 -1,701 3.78% 2,459,999
2016-05-24 2016-05-20 5.312 477,420 +53,180 3.79% 2,536,126
2016-05-23 2016-05-19 5.594 424,240 -50,628 3.37% 2,373,287
2016-05-20 2016-05-18 5.500 474,868 +21,272 3.77% 2,611,864
2016-05-19 2016-05-17 5.547 453,596 +14,465 3.60% 2,516,187
2016-05-18 2016-05-16 5.312 439,131 -2,552 3.49% 2,332,729
2016-05-17 2016-05-13 5.594 441,683 -15,316 3.51% 2,470,867
2016-05-16 2016-05-12 5.641 456,999 +19,144 3.63% 2,578,032
2016-05-13 2016-05-11 5.970 437,855 +2,128 3.48% 2,614,122
2016-05-12 2016-05-10 6.064 435,727 -2,128 3.46% 2,642,384
2016-05-11 2016-05-09 5.829 437,855 +426 3.48% 2,552,371
2016-05-06 2016-05-04 5.970 437,429 -4,254 3.47% 2,611,578
2016-05-05 2016-05-03 6.064 441,683 +2,127 3.51% 2,678,503
2016-05-04 2016-04-29 6.111 439,556 +14,890 3.49% 2,686,268
2016-05-03 2016-04-28 6.440 424,666 -4,850 3.37% 2,735,016
2016-04-28 2016-04-26 6.299 429,516 -3,233 3.41% 2,705,677
2016-04-27 2016-04-25 6.299 432,749 -4,257 3.44% 2,726,043
2016-04-25 2016-04-21 6.158 437,006 +13,614 3.47% 2,691,228
2016-04-22 2016-04-20 6.487 423,392 +15,742 3.36% 2,746,714
2016-04-21 2016-04-19 6.346 407,650 +26,377 3.24% 2,587,099
2016-04-20 2016-04-18 6.675 381,273 +2,872 3.03% 2,545,166
2016-04-19 2016-04-15 6.393 378,401 -851 3.01% 2,419,262
2016-04-18 2016-04-14 6.487 379,252 +20,421 3.01% 2,460,360
2016-04-15 2016-04-13 7.240 358,831 -10,211 2.85% 2,597,780
2016-04-14 2016-04-12 7.240 369,042 +66,826 2.93% 2,671,704
2016-04-13 2016-04-11 6.910 302,216 -3,573 3.60% 2,088,462
2016-04-12 2016-04-08 6.252 305,789 -2,447 3.64% 1,911,900
2016-04-08 2016-04-06 6.910 308,236 -2,233 3.67% 2,130,063
2016-04-07 2016-04-05 6.675 310,469 +4,569 3.70% 2,072,518
2016-04-06 2016-04-01 6.205 305,900 +851 3.64% 1,898,214
2016-04-05 2016-03-31 6.017 305,049 -3,574 3.63% 1,835,572
2016-04-01 2016-03-30 5.829 308,623 -851 3.68% 1,799,044
2016-03-31 2016-03-29 6.017 309,474 +3,829 3.69% 1,862,198
2016-03-29 2016-03-23 6.440 305,645 +2,553 3.64% 1,968,474
2016-03-24 2016-03-22 6.158 303,092 -3,403 3.61% 1,866,541
2016-03-23 2016-03-21 6.393 306,495 +4,254 3.65% 1,959,540
2016-03-22 2016-03-18 6.299 302,241 +106 3.60% 1,903,925
2016-03-21 2016-03-17 6.017 302,135 -425 3.60% 1,818,037
2016-03-15 2016-03-11 6.346 302,560 -170 3.61% 1,920,158
2016-03-14 2016-03-10 6.299 302,730 +425 3.61% 1,907,006
2016-03-11 2016-03-09 6.111 302,305 -8,668 3.60% 1,847,483
2016-03-10 2016-03-08 7.165 310,973 -34,458 3.71% 2,228,121
2016-03-09 2016-03-07 6.912 345,431 -8,660 3.69% 2,387,659
2016-03-08 2016-03-04 6.533 354,091 -475 3.78% 2,313,203
2016-03-07 2016-03-03 6.406 354,566 +5,220 3.79% 2,271,474
2016-03-04 2016-03-02 6.406 349,346 -3,037 3.73% 2,238,033
2016-02-29 2016-02-25 6.280 352,383 -3,322 3.76% 2,212,933
2016-02-26 2016-02-24 6.491 355,705 -474 3.80% 2,308,755
2016-02-25 2016-02-23 5.732 356,179 +5,457 3.80% 2,041,617
2016-02-22 2016-02-18 5.732 350,722 -4,176 3.75% 2,010,338
2016-02-17 2016-02-15 6.153 354,898 -190 3.79% 2,183,854
2016-02-12 2016-02-05 6.364 355,088 -4,745 3.79% 2,259,852
2016-02-11 2016-02-04 6.533 359,833 +285 3.84% 2,350,714
2016-02-05 2016-02-03 6.322 359,548 -3,607 3.84% 2,273,083
2016-02-04 2016-02-02 6.322 363,155 +5,599 3.88% 2,295,886
2016-02-03 2016-02-01 6.954 357,556 +8,542 3.82% 2,486,538
2016-02-01 2016-01-28 8.640 349,014 -475 3.73% 3,015,531
2016-01-29 2016-01-27 8.640 349,489 -854 3.73% 3,019,635
2016-01-27 2016-01-25 8.219 350,343 -4,650 3.74% 2,879,355
2016-01-26 2016-01-22 7.797 354,993 +4,650 3.79% 2,767,952
2016-01-22 2016-01-20 8.429 350,343 +759 3.74% 2,953,184
2016-01-21 2016-01-19 7.797 349,584 -2,657 3.73% 2,725,777
2016-01-19 2016-01-15 7.797 352,241 -9,680 3.76% 2,746,495
2016-01-14 2016-01-12 8.851 361,921 -1,898 3.87% 3,203,319
2016-01-13 2016-01-11 9.272 363,819 -1,234 3.89% 3,373,457
2016-01-12 2016-01-08 10.115 365,053 -1,898 3.90% 3,692,617
2016-01-11 2016-01-07 10.326 366,951 +6,643 3.92% 3,789,145
2016-01-07 2016-01-05 12.223 360,308 -5,315 3.85% 4,403,916
2016-01-06 2016-01-04 12.223 365,623 -379 3.91% 4,468,879
2016-01-05 2015-12-31 11.801 366,002 +2,705 3.91% 4,319,253
2016-01-04 2015-12-29 12.433 363,297 -3,702 3.88% 4,517,009
2015-12-30 2015-12-28 12.644 366,999 +1,898 3.92% 4,640,377
2015-12-29 2015-12-24 13.487 365,101 +24,201 3.90% 4,924,137
2015-12-23 2015-12-21 19.809 340,900 +1,898 3.64% 6,752,926
2015-12-21 2015-12-17 21.074 339,002 -9,490 3.62% 7,143,966
2015-12-15 2015-12-11 19.388 348,492 +10,345 3.72% 6,756,437
2015-12-14 2015-12-10 21.074 338,147 +284 3.61% 7,125,948
2015-12-09 2015-12-07 21.495 337,863 +475 3.61% 7,262,362
2015-12-08 2015-12-04 21.495 337,388 -1,614 4.33% 7,252,152
2015-12-07 2015-12-03 21.706 339,002 -664 4.35% 7,358,285
2015-12-03 2015-12-01 21.495 339,666 -854 4.35% 7,301,118
2015-12-02 2015-11-30 21.706 340,520 -475 4.37% 7,391,234
2015-12-01 2015-11-27 21.916 340,995 -901 4.37% 7,473,404
2015-11-30 2015-11-26 21.916 341,896 +379 4.38% 7,493,151
2015-11-27 2015-11-25 21.916 341,517 -4,935 4.38% 7,484,844
2015-11-26 2015-11-24 22.127 346,452 -2,277 4.44% 7,666,012
2015-11-25 2015-11-23 21.706 348,729 -2,373 4.47% 7,569,416
2015-11-24 2015-11-20 22.127 351,102 -949 4.50% 7,768,903
2015-11-23 2015-11-19 22.338 352,051 +3,891 4.51% 7,864,091
2015-11-20 2015-11-18 21.495 348,160 -20,310 4.46% 7,483,696
2015-11-19 2015-11-17 21.495 368,470 -7,023 4.72% 7,920,260
2015-11-13 2015-11-11 21.284 375,493 +949 4.81% 7,992,089
2015-11-12 2015-11-10 21.706 374,544 +3,227 4.80% 8,129,750
2015-11-11 2015-11-09 21.706 371,317 -25,245 4.76% 8,059,705
2015-11-10 2015-11-06 20.652 396,562 -1,898 5.08% 8,189,819
2015-11-06 2015-11-04 20.652 398,460 -6,169 5.11% 8,229,016
2015-11-05 2015-11-03 20.020 404,629 +9,396 5.19% 8,100,610
2015-11-04 2015-11-02 19.598 395,233 +4,271 5.07% 7,745,924
2015-11-03 2015-10-30 20.652 390,962 +949 5.01% 8,074,167
2015-11-02 2015-10-29 20.652 390,013 +474 5.00% 8,054,568
2015-10-30 2015-10-28 21.074 389,539 -9,396 4.99% 8,208,958
2015-10-29 2015-10-27 20.441 398,935 -854 5.11% 8,154,756
2015-10-28 2015-10-26 20.020 399,789 +2,468 5.13% 8,003,714
2015-10-27 2015-10-23 20.441 397,321 -949 5.09% 8,121,764
2015-10-26 2015-10-22 20.231 398,270 +949 5.11% 8,057,233
2015-10-22 2015-10-19 20.863 397,321 +15,375 5.09% 8,289,223
2015-10-20 2015-10-16 21.074 381,946 -190 4.90% 8,048,947
2015-10-19 2015-10-15 21.284 382,136 -949 4.90% 8,133,481
2015-10-16 2015-10-14 21.706 383,085 -95 4.91% 8,315,138
2015-10-15 2015-10-13 21.284 383,180 -7,498 4.91% 8,155,701
2015-10-05 2015-09-30 19.177 390,678 +4,461 5.01% 7,491,995
2015-10-02 2015-09-29 19.388 386,217 +1,044 4.95% 7,487,836
2015-09-30 2015-09-25 20.863 385,173 -20,785 4.94% 8,035,782
2015-09-29 2015-09-24 21.495 405,958 +19,456 5.20% 8,726,064
2015-09-25 2015-09-23 21.495 386,502 +6,454 4.95% 8,307,857
2015-09-24 2015-09-22 22.549 380,048 -949 4.87% 8,569,576
2015-09-22 2015-09-18 22.970 380,997 +664 4.88% 8,751,554
2015-09-21 2015-09-17 22.549 380,333 -1,803 4.88% 8,576,002
2015-09-18 2015-09-16 23.392 382,136 -665 4.90% 8,938,776
2015-09-17 2015-09-15 22.549 382,801 -379 4.91% 8,631,653
2015-09-16 2015-09-14 22.970 383,180 -2,278 4.91% 8,801,698
2015-09-15 2015-09-11 23.392 385,458 -1,139 4.94% 9,016,483
2015-09-14 2015-09-10 22.970 386,597 +949 4.96% 8,880,186
2015-09-11 2015-09-09 21.284 385,648 -2,088 4.94% 8,208,231
2015-09-10 2015-09-08 20.652 387,736 +665 4.97% 8,007,544
2015-09-09 2015-09-07 19.598 387,071 +474 4.96% 7,585,962
2015-09-08 2015-09-04 19.809 386,597 +1,614 4.96% 7,658,142
2015-09-07 2015-09-02 19.388 384,983 +569 4.94% 7,463,912
2015-09-04 2015-09-01 20.020 384,414 -1,993 4.93% 7,695,909
2015-09-02 2015-08-31 20.652 386,407 +949 4.95% 7,980,097
2015-09-01 2015-08-28 21.284 385,458 +949 4.94% 8,204,187
2015-08-31 2015-08-27 20.863 384,509 -2,373 4.93% 8,021,929
2015-08-28 2015-08-26 19.598 386,882 -2,847 4.96% 7,582,258
2015-08-27 2015-08-25 18.545 389,729 +1,044 5.00% 7,227,407
2015-08-26 2015-08-24 18.334 388,685 +8,826 4.98% 7,126,137
2015-08-25 2015-08-21 20.652 379,859 +95 4.87% 7,844,867
2015-08-24 2015-08-20 22.127 379,764 -901 4.87% 8,403,113
2015-08-21 2015-08-19 23.181 380,665 +3,938 4.88% 8,824,147
2015-08-20 2015-08-18 24.867 376,727 +1,709 4.83% 9,367,978
2015-08-19 2015-08-17 24.867 375,018 -9,111 4.81% 9,325,481
2015-08-17 2015-08-13 25.077 384,129 -760 4.92% 9,632,991
2015-08-14 2015-08-12 25.499 384,889 +190 4.93% 9,814,269
2015-08-13 2015-08-11 25.920 384,699 -1,803 4.93% 9,971,564
2015-08-12 2015-08-10 24.235 386,502 +2,847 4.95% 9,366,702
2015-08-11 2015-08-07 23.602 383,655 +6,928 4.92% 9,055,157
2015-08-10 2015-08-06 23.813 376,727 -4,270 4.83% 8,971,030
2015-08-07 2015-08-05 25.077 380,997 -7,878 4.88% 9,554,449
2015-08-06 2015-08-04 25.288 388,875 +4,081 4.99% 9,833,959
2015-08-05 2015-08-03 24.445 384,794 +1,899 4.93% 9,406,399
2015-08-03 2015-07-30 26.553 382,895 +94 4.91% 10,166,872
2015-07-31 2015-07-29 27.817 382,801 -4,175 4.91% 10,648,394
2015-07-30 2015-07-28 26.553 386,976 +3,037 4.96% 10,275,233
2015-07-29 2015-07-27 25.077 383,939 +7,972 4.92% 9,628,227
2015-07-28 2015-07-24 33.718 375,967 +6,916 4.82% 12,676,718
2015-07-27 2015-07-23 36.668 369,051 +1,803 4.73% 13,532,335
2015-07-24 2015-07-22 32.242 367,248 +2,657 4.71% 11,840,989
2015-07-23 2015-07-21 32.242 364,591 +7,688 4.67% 11,755,321
2015-07-22 2015-07-20 32.032 356,903 -4,651 4.58% 11,432,228
2015-07-21 2015-07-17 32.032 361,554 +1,139 4.63% 11,581,208
2015-07-20 2015-07-16 32.453 360,415 +1,044 4.62% 11,696,628
2015-07-17 2015-07-15 33.296 359,371 +3,417 4.61% 11,965,676
2015-07-16 2015-07-14 35.193 355,954 +7,877 4.56% 12,527,011
2015-07-15 2015-07-13 34.139 348,077 +5,505 4.46% 11,883,037
2015-07-14 2015-07-10 34.771 342,572 +16,323 4.39% 11,911,677
2015-07-13 2015-07-09 29.503 326,249 +2,848 4.18% 9,625,301
2015-07-09 2015-07-07 22.338 323,401 +711 4.15% 7,224,110
2015-07-08 2015-07-06 27.396 322,690 -47 4.14% 8,840,279
2015-07-07 2015-07-03 35.825 322,737 +2,040 4.14% 11,562,049
2015-07-06 2015-07-02 43.201 320,697 -1,708 4.11% 13,854,341
2015-07-03 2015-06-30 45.940 322,405 +14,141 4.13% 14,811,375
2015-07-02 2015-06-29 47.415 308,264 -36,349 3.95% 14,616,468
2015-06-30 2015-06-26 50.155 344,613 +12,623 4.42% 17,284,058
2015-06-29 2015-06-25 49.312 331,990 +6,738 4.26% 16,371,104
2015-06-26 2015-06-24 50.787 325,252 -1,329 4.17% 16,518,634
2015-06-25 2015-06-23 52.262 326,581 -2,562 4.19% 17,067,885
2015-06-24 2015-06-22 50.576 329,143 +95 4.22% 16,646,885
2015-06-23 2015-06-19 50.576 329,048 +4,555 4.22% 16,642,080
2015-06-22 2015-06-18 50.576 324,493 +7,688 4.16% 16,411,704
2015-06-19 2015-06-17 55.845 316,805 -855 4.06% 17,691,922
2015-06-18 2015-06-16 50.576 317,660 +14,901 4.07% 16,066,115
2015-06-17 2015-06-15 52.684 302,759 -2,183 3.88% 15,950,495
2015-06-16 2015-06-12 55.845 304,942 -14,426 3.91% 17,029,434
2015-06-15 2015-06-11 59.006 319,368 +49,826 4.09% 18,844,583
2015-06-12 2015-06-10 57.952 269,542 -3,512 3.46% 15,620,547
2015-06-10 2015-06-08 52.684 273,054 +570 3.50% 14,385,523
2015-06-09 2015-06-05 50.155 272,484 +32,030 3.49% 13,666,430
2015-06-08 2015-06-04 52.684 240,454 +5,884 3.08% 12,668,031
2015-06-05 2015-06-03 53.737 234,570 -42,233 3.01% 12,605,200
2015-06-04 2015-06-02 50.576 276,803 -15,374 3.55% 13,999,713
2015-06-03 2015-06-01 50.366 292,177 +17,571 3.75% 14,715,704
2015-06-02 2015-05-29 33.085 274,606 +1,993 3.52% 9,085,457
2015-06-01 2015-05-28 32.875 272,613 -2,088 3.49% 8,962,069
2015-05-29 2015-05-27 34.139 274,701 +2,088 3.52% 9,378,046
2015-05-28 2015-05-26 33.507 272,613 +6,738 3.49% 9,134,416
2015-05-27 2015-05-22 35.614 265,875 +10,535 3.41% 9,468,939
2015-05-26 2015-05-21 36.668 255,340 +8,257 3.27% 9,362,788
2015-05-22 2015-05-20 34.561 247,083 -13,287 3.17% 8,539,330
2015-05-21 2015-05-19 35.404 260,370 +5,504 3.34% 9,218,013
2015-05-20 2015-05-18 34.139 254,866 -8,826 3.27% 8,700,897
2015-05-19 2015-05-15 32.875 263,692 +4,461 3.38% 8,668,794
2015-05-18 2015-05-14 32.664 259,231 +8,636 3.32% 8,467,510
2015-05-15 2015-05-13 31.189 250,595 +38,816 3.21% 7,815,760
2015-05-14 2015-05-12 32.453 211,779 +31,130 2.71% 6,872,911
2015-05-13 2015-05-11 31.610 180,649 -2,088 2.32% 5,710,366
2015-05-12 2015-05-08 31.610 182,737 +6,263 2.34% 5,776,368
2015-05-11 2015-05-07 31.400 176,474 +2,088 2.26% 5,541,204
2015-05-08 2015-05-06 30.978 174,386 -5,219 2.24% 5,402,143
2015-05-07 2015-05-05 30.978 179,605 -6,668 2.30% 5,563,817
2015-05-06 2015-05-04 32.032 186,273 +2,943 2.39% 5,966,651
2015-05-05 2015-04-30 33.507 183,330 +1,803 2.35% 6,142,820
2015-05-04 2015-04-29 35.404 181,527 -2,753 2.33% 6,426,694
2015-04-30 2015-04-28 37.089 184,280 +15,565 2.36% 6,834,834
2015-04-29 2015-04-27 32.664 168,715 +9,206 2.16% 5,510,900
2015-04-28 2015-04-24 31.189 159,509 -5,505 2.04% 4,974,896
2015-04-27 2015-04-23 30.978 165,014 -7,497 2.12% 5,111,816
2015-04-24 2015-04-22 29.503 172,511 -4,176 2.21% 5,089,580
2015-04-23 2015-04-21 29.292 176,687 +2,895 2.26% 5,175,550
2015-04-22 2015-04-20 27.185 173,792 -4,319 2.23% 4,724,508
2015-04-21 2015-04-17 26.342 178,111 +2,183 2.28% 4,691,782
2015-04-20 2015-04-16 25.288 175,928 +8,542 2.26% 4,448,907
2015-04-17 2015-04-15 23.602 167,386 -6,169 2.15% 3,950,702
2015-04-16 2015-04-14 22.759 173,555 -2,847 2.22% 3,950,008
2015-04-15 2015-04-13 23.392 176,402 -2,753 2.26% 4,126,327
2015-04-14 2015-04-10 20.231 179,155 -759 2.30% 3,624,410
2015-04-13 2015-04-09 20.863 179,914 -5,315 2.31% 3,753,507
2015-04-10 2015-04-08 21.706 185,229 +6,026 2.37% 4,020,530
2015-04-09 2015-04-02 21.495 179,203 +190 2.30% 3,851,967
2015-04-08 2015-04-01 18.334 179,013 -285 2.29% 3,282,018
2015-04-02 2015-03-31 17.702 179,298 +380 2.30% 3,173,890
2015-04-01 2015-03-30 17.702 178,918 -4,081 2.29% 3,167,163
2015-03-30 2015-03-26 17.702 182,999 -439 2.35% 3,239,404
2015-03-25 2015-03-23 17.491 183,438 -474 2.35% 3,208,518
2015-03-24 2015-03-20 18.123 183,912 -1,424 2.36% 3,333,079
2015-03-23 2015-03-19 17.912 185,336 -190 2.38% 3,319,830
2015-03-19 2015-03-17 17.702 185,526 +2,847 2.38% 3,284,136
2015-03-13 2015-03-11 18.334 182,679 -474 2.34% 3,349,230
2015-03-11 2015-03-09 18.334 183,153 +830 2.35% 3,357,920
2015-03-05 2015-03-03 18.123 182,323 -190 2.34% 3,304,281
2015-03-04 2015-03-02 18.545 182,513 -284 2.34% 3,384,649
2015-03-03 2015-02-27 17.912 182,797 -190 2.34% 3,274,350
2015-02-27 2015-02-25 18.334 182,987 +949 2.35% 3,354,877
2015-02-26 2015-02-24 18.334 182,038 -4,555 2.33% 3,337,478
2015-02-11 2015-02-09 17.702 186,593 -1,234 2.39% 3,303,024
2015-02-09 2015-02-05 18.545 187,827 +190 2.54% 3,483,195
2015-02-06 2015-02-04 18.966 187,637 -356 2.53% 3,558,755
2015-02-05 2015-02-03 18.755 187,993 -949 2.54% 3,525,890
2015-02-04 2015-02-02 19.177 188,942 -7,118 2.55% 3,623,323
2015-02-03 2015-01-30 19.177 196,060 -1,424 2.65% 3,759,824
2015-02-02 2015-01-29 19.388 197,484 +2,657 2.67% 3,828,749
2015-01-30 2015-01-28 19.177 194,827 +760 2.63% 3,736,179
2015-01-29 2015-01-27 19.388 194,067 -4,366 2.62% 3,762,501
2015-01-28 2015-01-26 20.441 198,433 -59 2.68% 4,056,232
2015-01-26 2015-01-22 19.177 198,492 -190 2.68% 3,806,462
2015-01-23 2015-01-21 19.809 198,682 -53 2.68% 3,935,714
2015-01-22 2015-01-20 19.598 198,735 +1,423 2.68% 3,894,883
2015-01-20 2015-01-16 20.652 197,312 +759 2.66% 4,074,897
2015-01-16 2015-01-14 20.652 196,553 -11,958 2.65% 4,059,223
2015-01-14 2015-01-12 20.652 208,511 -949 2.82% 4,306,180
2015-01-13 2015-01-09 20.652 209,460 +1,139 2.83% 4,325,779
2015-01-12 2015-01-08 20.863 208,321 -949 2.81% 4,346,156
2015-01-09 2015-01-07 21.074 209,270 -2,847 2.83% 4,410,056
2015-01-08 2015-01-06 21.495 212,117 -1,898 2.86% 4,559,453
2015-01-07 2015-01-05 21.495 214,015 -1,709 2.89% 4,600,251
2015-01-06 2015-01-02 21.916 215,724 -1,708 2.91% 4,727,907
2015-01-05 2014-12-31 22.127 217,432 +2,847 2.94% 4,811,161
2015-01-02 2014-12-29 21.074 214,585 +759 2.90% 4,522,062
2014-12-30 2014-12-24 21.074 213,826 -190 2.89% 4,506,067
2014-12-29 2014-12-22 21.074 214,016 +1,899 2.89% 4,510,071
2014-12-23 2014-12-19 20.652 212,117 -285 2.86% 4,380,651
2014-12-19 2014-12-17 20.020 212,402 +95 2.87% 4,252,255
2014-12-17 2014-12-15 20.652 212,307 -475 2.87% 4,384,575
2014-12-15 2014-12-11 20.863 212,782 -949 2.87% 4,439,225
2014-12-11 2014-12-09 21.074 213,731 +949 2.89% 4,504,065
2014-12-10 2014-12-08 22.549 212,782 +854 2.87% 4,797,951
2014-12-09 2014-12-05 22.970 211,928 -8,162 2.86% 4,868,015
2014-12-08 2014-12-04 22.549 220,090 +5,980 2.97% 4,962,736
2014-12-05 2014-12-03 22.338 214,110 -1,044 2.89% 4,782,775
2014-12-04 2014-12-02 22.338 215,154 +2,467 2.90% 4,806,096
2014-12-03 2014-12-01 21.916 212,687 +2,373 2.87% 4,661,347
2014-12-02 2014-11-28 22.549 210,314 +2,752 2.84% 4,742,300
2014-12-01 2014-11-27 22.759 207,562 -854 2.80% 4,723,987
2014-11-28 2014-11-26 22.759 208,416 -1,044 2.81% 4,743,424
2014-11-27 2014-11-25 23.181 209,460 -759 2.83% 4,855,466
2014-11-26 2014-11-24 22.127 210,219 +5,789 2.84% 4,651,557
2014-11-25 2014-11-21 22.127 204,430 +2,373 2.76% 4,523,463
2014-11-24 2014-11-20 21.916 202,057 +94 2.73% 4,428,375
2014-11-19 2014-11-17 22.549 201,963 +475 2.73% 4,553,997
2014-11-18 2014-11-14 22.338 201,488 -3,986 2.72% 4,500,825
2014-11-17 2014-11-13 22.759 205,474 +2,183 2.77% 4,676,466
2014-11-14 2014-11-12 23.392 203,291 -1,424 2.74% 4,755,303
2014-11-13 2014-11-11 22.759 204,715 -9,870 2.76% 4,659,191
2014-11-12 2014-11-10 22.549 214,585 -95 2.90% 4,838,606
2014-11-10 2014-11-06 23.602 214,680 +854 2.90% 5,066,951
2014-11-07 2014-11-05 24.235 213,826 -2,420 3.46% 5,181,977
2014-11-06 2014-11-04 24.445 216,246 +7,593 3.50% 5,286,195
2014-11-05 2014-11-03 22.127 208,653 +6,643 3.38% 4,616,906
2014-11-04 2014-10-31 22.549 202,010 +2,373 3.27% 4,555,056
2014-11-03 2014-10-30 22.549 199,637 +6,489 3.23% 4,501,548
2014-10-31 2014-10-29 23.813 193,148 -13,761 3.13% 4,599,449
2014-10-30 2014-10-28 20.441 206,909 -190 3.35% 4,229,492
2014-10-29 2014-10-27 20.441 207,099 -95 3.35% 4,233,376
2014-10-27 2014-10-23 20.652 207,194 +4,744 3.36% 4,278,981
2014-10-23 2014-10-21 20.863 202,450 +1,708 3.28% 4,223,671
2014-10-22 2014-10-20 20.863 200,742 -3,321 3.25% 4,188,037
2014-10-21 2014-10-17 21.284 204,063 +5,409 3.31% 4,343,329
2014-10-20 2014-10-16 21.284 198,654 +1,424 3.22% 4,228,203
2014-10-17 2014-10-15 21.495 197,230 -4,651 3.19% 4,239,457
2014-10-14 2014-10-10 21.916 201,881 -996 3.27% 4,424,517
2014-10-13 2014-10-09 21.916 202,877 +1,898 3.29% 4,446,346
2014-10-09 2014-10-07 21.916 200,979 -2,278 3.26% 4,404,749
2014-10-08 2014-10-06 21.495 203,257 +1,614 3.29% 4,369,008
2014-10-07 2014-10-03 21.074 201,643 -1,329 3.27% 4,249,328
2014-10-06 2014-09-30 22.338 202,972 -474 3.29% 4,533,975
2014-10-03 2014-09-29 22.338 203,446 +3,381 3.30% 4,544,563
2014-09-30 2014-09-26 24.024 200,065 -1,993 3.24% 4,806,324
2014-09-29 2014-09-25 23.602 202,058 -2,753 3.27% 4,769,042
2014-09-26 2014-09-24 23.813 204,811 -15,944 3.32% 4,877,181
2014-09-25 2014-09-23 23.602 220,755 -474 3.58% 5,210,335
2014-09-24 2014-09-22 23.392 221,229 -761 3.58% 5,174,902
2014-09-23 2014-09-19 23.602 221,990 +5,884 3.60% 5,239,484
2014-09-19 2014-09-17 23.813 216,106 +95 3.50% 5,146,149
2014-09-18 2014-09-16 23.813 216,011 +5,694 3.50% 5,143,887
2014-09-17 2014-09-15 23.602 210,317 -6,548 3.41% 4,963,974
2014-09-16 2014-09-12 23.813 216,865 -1,709 3.51% 5,164,223
2014-09-15 2014-09-11 24.235 218,574 -13,951 3.54% 5,297,042
2014-09-12 2014-09-10 23.181 232,525 +2,610 3.77% 5,390,133
2014-09-11 2014-09-08 23.392 229,915 -2,372 3.72% 5,378,082
2014-09-10 2014-09-05 22.970 232,287 +379 3.76% 5,335,664
2014-09-08 2014-09-04 22.338 231,908 +1,803 3.76% 5,180,345
2014-09-05 2014-09-03 22.338 230,105 -2,325 3.73% 5,140,070
2014-09-04 2014-09-02 22.759 232,430 +5,789 3.77% 5,289,968
2014-09-03 2014-09-01 22.338 226,641 +9,966 3.67% 5,062,691
2014-09-01 2014-08-28 23.392 216,675 +4,650 3.51% 5,068,377
2014-08-29 2014-08-27 23.602 212,025 -2,847 3.43% 5,004,287
2014-08-28 2014-08-26 24.235 214,872 -427 3.48% 5,207,326
2014-08-27 2014-08-25 24.445 215,299 -3,227 3.49% 5,263,045
2014-08-26 2014-08-22 25.288 218,526 -2,847 3.54% 5,526,135
2014-08-25 2014-08-21 25.710 221,373 -6,454 3.59% 5,691,432
2014-08-22 2014-08-20 26.131 227,827 -16,857 3.69% 5,953,385
2014-08-21 2014-08-19 23.602 244,684 -2,088 3.96% 5,775,116
2014-08-20 2014-08-18 23.813 246,772 -3,512 4.00% 5,876,401
2014-08-19 2014-08-15 23.602 250,284 -1,993 4.05% 5,907,289
2014-08-18 2014-08-14 23.602 252,277 -9,491 4.09% 5,954,328
2014-08-15 2014-08-13 23.181 261,768 -949 4.24% 6,068,011
2014-08-14 2014-08-12 22.549 262,717 -6,168 4.26% 5,923,918
2014-08-13 2014-08-11 23.181 268,885 -570 4.36% 6,232,989
2014-08-12 2014-08-08 22.970 269,455 -474 4.36% 6,189,419
2014-08-11 2014-08-07 22.970 269,929 -6,644 4.37% 6,200,306
2014-08-06 2014-08-04 23.392 276,573 +759 4.48% 6,469,487
2014-08-05 2014-08-01 23.602 275,814 -2,088 4.47% 6,509,857
2014-08-04 2014-07-31 24.024 277,902 -711 4.50% 6,676,266
2014-08-01 2014-07-30 23.602 278,613 +4,555 4.51% 6,575,920
2014-07-31 2014-07-29 23.602 274,058 -3,227 4.44% 6,468,411
2014-07-30 2014-07-28 22.970 277,285 +1,993 4.49% 6,369,275
2014-07-29 2014-07-25 22.970 275,292 +13,762 4.46% 6,323,495
2014-07-28 2014-07-24 22.549 261,530 -1,993 4.24% 5,897,153
2014-07-25 2014-07-23 22.338 263,523 +1,993 4.27% 5,886,559
2014-07-24 2014-07-22 22.759 261,530 -3,417 4.24% 5,952,267
2014-07-23 2014-07-21 22.970 264,947 +4,176 4.29% 6,085,869
2014-07-22 2014-07-18 22.970 260,771 +8,731 4.22% 5,989,946
2014-07-21 2014-07-17 23.392 252,040 +1,139 4.08% 5,895,621
2014-07-18 2014-07-16 23.602 250,901 +5,695 4.06% 5,921,852
2014-07-17 2014-07-15 24.235 245,206 +5,694 3.97% 5,942,457
2014-07-16 2014-07-14 24.656 239,512 -1,139 3.88% 5,905,413
2014-07-15 2014-07-11 24.656 240,651 +949 3.90% 5,933,496
2014-07-14 2014-07-10 24.235 239,702 +6,311 3.88% 5,809,070
2014-07-11 2014-07-09 24.235 233,391 +6,644 3.78% 5,656,126
2014-07-10 2014-07-08 24.656 226,747 +3,132 3.67% 5,590,679
2014-07-09 2014-07-07 24.235 223,615 +9,870 3.62% 5,419,209
2014-07-08 2014-07-04 24.867 213,745 +17,320 3.46% 5,315,145
2014-07-07 2014-07-03 26.974 196,425 -2,373 3.18% 5,298,389
2014-07-03 2014-06-30 25.499 198,798 -569 3.22% 5,069,142
2014-07-02 2014-06-27 25.288 199,367 +1,993 3.23% 5,041,638
2014-06-30 2014-06-26 27.185 197,374 +380 3.20% 5,365,581
2014-06-27 2014-06-25 26.974 196,994 -2,658 3.19% 5,313,737
2014-06-26 2014-06-24 27.606 199,652 +1,614 3.23% 5,511,656
2014-06-25 2014-06-23 25.077 198,038 -997 3.21% 4,966,296
2014-06-24 2014-06-20 26.131 199,035 +12,385 3.22% 5,201,017
2014-06-23 2014-06-19 25.077 186,650 +21,354 3.02% 4,680,714
2014-06-20 2014-06-18 28.239 165,296 +21,639 2.68% 4,667,714
2014-06-19 2014-06-17 32.664 143,657 +10,534 2.33% 4,692,406
2014-06-18 2014-06-16 32.242 133,123 +1,851 2.16% 4,292,217
2014-06-17 2014-06-13 33.085 131,272 +17,842 2.13% 4,343,190
2014-06-16 2014-06-12 34.771 113,430 +14,046 1.84% 3,944,110
2014-06-13 2014-06-11 39.618 99,384 +15,660 1.61% 3,937,417
2014-06-12 2014-06-10 33.085 83,724 +8,067 1.36% 2,770,044
2014-06-11 2014-06-09 31.400 75,657 +1,376 1.23% 2,375,595
2014-06-10 2014-06-06 31.821 74,281 -4,461 1.20% 2,363,697
2014-06-09 2014-06-05 32.664 78,742 +10,867 1.28% 2,572,025
2014-06-06 2014-06-04 32.453 67,875 +4,745 1.10% 2,202,762
2014-06-05 2014-06-03 34.350 63,130 +3,417 1.02% 2,168,505
2014-06-04 2014-05-30 33.507 59,713 -1,708 0.97% 2,000,797
2014-06-03 2014-05-29 33.296 61,421 +522 0.99% 2,045,084
2014-05-30 2014-05-28 32.032 60,899 -1,898 0.99% 1,950,702
2014-05-29 2014-05-27 33.718 62,797 -2,183 1.02% 2,117,366
2014-05-28 2014-05-26 32.242 64,980 +32,541 1.05% 2,095,117
2014-05-27 2014-05-23 43.411 32,439 -2,325 3.94% 1,408,224
2014-05-26 2014-05-22 52.052 34,764 -332 4.22% 1,809,522
2014-05-23 2014-05-21 54.791 35,096 +2,990 4.26% 1,922,950
2014-05-22 2014-05-20 52.684 32,106 +332 3.90% 1,691,466
2014-05-21 2014-05-19 45.308 31,774 -522 3.86% 1,439,619
2014-05-20 2014-05-16 41.304 32,296 +285 3.92% 1,333,957
2014-05-19 2014-05-15 40.461 32,011 -4,912 3.89% 1,295,202
2014-05-16 2014-05-14 38.565 36,923 +664 4.49% 1,423,919
2014-05-14 2014-05-12 40.461 36,259 -201 4.41% 1,467,081
2014-05-12 2014-05-08 42.147 36,460 -119 4.43% 1,536,681
2014-05-05 2014-04-30 38.986 36,579 -2,088 4.44% 1,426,069
2014-05-02 2014-04-29 37.089 38,667 -2,847 4.70% 1,434,136
2014-04-30 2014-04-28 38.143 41,514 +11,009 5.04% 1,583,472
2014-04-29 2014-04-25 35.825 30,505 -1,518 3.71% 1,092,841
2014-04-28 2014-04-24 40.398 32,023 -11,261 3.89% 1,293,678
2014-04-25 2014-04-23 40.398 43,284 -656 3.80% 1,748,604
2014-04-23 2014-04-17 40.398 43,940 -4,329 3.86% 1,775,105
2014-04-22 2014-04-16 34.605 48,269 +787 4.24% 1,670,369
2014-04-16 2014-04-14 37.502 47,482 +4,198 4.17% 1,780,665
2014-04-15 2014-04-11 35.825 43,284 +853 3.80% 1,550,649
2014-04-14 2014-04-10 41.161 42,431 -4,854 3.73% 1,746,486
2014-04-11 2014-04-09 43.447 47,285 +1,771 4.16% 2,054,407
2014-04-10 2014-04-08 45.734 45,514 -1,246 4.00% 2,081,538
2014-04-08 2014-04-04 47.258 46,760 +262 4.11% 2,209,807
2014-04-04 2014-04-02 46.496 46,498 +1,968 4.09% 2,161,983
2014-04-03 2014-04-01 47.258 44,530 +459 3.91% 2,104,421
2014-04-02 2014-03-31 46.496 44,071 +722 3.87% 2,049,137
2014-04-01 2014-03-28 50.307 43,349 +2,624 3.81% 2,180,777
2014-03-31 2014-03-27 47.258 40,725 +3,214 3.58% 1,924,602
2014-03-28 2014-03-26 55.643 37,511 -1,968 3.30% 2,087,227
2014-03-27 2014-03-25 51.070 39,479 +262 3.47% 2,016,179
2014-03-26 2014-03-24 50.307 39,217 +788 3.45% 1,972,906
2014-03-25 2014-03-21 53.356 38,429 -1,575 3.38% 2,050,432
2014-03-24 2014-03-20 54.881 40,004 +4,723 3.52% 2,195,453
2014-03-20 2014-03-18 57.930 35,281 +1,115 3.10% 2,043,820
2014-03-19 2014-03-17 58.692 34,166 +4,264 3.00% 2,005,271
2014-03-18 2014-03-14 54.881 29,902 -328 2.63% 1,641,047
2014-03-14 2014-03-12 55.643 30,230 -9,577 2.66% 1,682,090
2014-03-13 2014-03-11 55.643 39,807 -1,246 3.50% 2,214,983
2014-03-12 2014-03-10 54.119 41,053 +1,246 3.61% 2,221,731
2014-03-11 2014-03-07 51.832 39,807 +656 3.50% 2,063,272
2014-03-07 2014-03-05 56.405 39,151 -574 3.44% 2,208,324
2014-03-06 2014-03-04 54.881 39,725 -5,215 3.49% 2,180,141
2014-03-04 2014-02-28 57.168 44,940 -1,377 3.95% 2,569,109
2014-03-03 2014-02-27 57.168 46,317 -722 4.07% 2,647,829
2014-02-28 2014-02-26 57.168 47,039 -590 4.13% 2,689,103
2014-02-27 2014-02-25 57.168 47,629 +164 4.19% 2,722,832
2014-02-26 2014-02-24 64.028 47,465 -984 4.17% 3,039,072
2014-02-25 2014-02-21 48.021 48,449 +524 4.26% 2,326,556
2014-02-21 2014-02-19 44.972 47,925 +3,477 4.21% 2,155,273
2014-02-20 2014-02-18 44.972 44,448 +197 3.91% 1,998,906
2014-02-19 2014-02-17 44.210 44,251 +115 3.89% 1,956,317
2014-02-18 2014-02-14 44.210 44,136 -263 3.88% 1,951,233
2014-02-14 2014-02-12 46.496 44,399 +394 3.90% 2,064,387
2014-02-13 2014-02-11 48.021 44,005 +443 3.87% 2,113,152
2014-02-12 2014-02-10 41.923 43,562 +278 3.83% 1,826,243
2014-02-10 2014-02-06 41.923 43,284 +525 3.80% 1,814,589
2014-02-05 2014-01-30 43.447 42,759 +6,494 3.76% 1,857,764
2014-01-29 2014-01-27 52.594 36,265 -92,985 3.19% 1,907,326
2014-01-15 2014-01-13 60.369 129,250 +96,937 11.36% 7,802,682
2014-01-14 2014-01-10 58.540 32,313 -385 2.84% 1,891,589
2014-01-13 2014-01-09 62.198 32,698 -836 2.87% 2,033,759
2014-01-10 2014-01-08 67.077 33,534 -607 2.95% 2,249,346
2014-01-09 2014-01-07 73.784 34,141 -517 3.00% 2,519,067
2014-01-08 2014-01-06 78.053 34,658 -7,585 3.05% 2,705,152
2014-01-07 2014-01-03 70.126 42,243 +2,214 3.71% 2,962,312
2014-01-06 2014-01-02 70.735 40,029 -4,542 3.52% 2,831,463
2014-01-03 2013-12-31 65.247 44,571 -4,576 3.92% 2,908,133
2014-01-02 2013-12-27 65.247 49,147 -4,788 4.32% 3,206,705
2013-12-30 2013-12-24 46.344 53,935 -2,632 4.74% 2,499,553
2013-12-27 2013-12-20 45.124 56,567 +1,787 4.97% 2,552,543
2013-12-20 2013-12-18 48.783 54,780 -1,328 4.81% 2,672,331
2013-12-19 2013-12-17 54.881 56,108 -1,033 4.93% 3,079,254
2013-12-18 2013-12-16 64.028 57,141 +820 5.02% 3,658,603
2013-12-17 2013-12-13 62.808 56,321 -328 4.95% 3,537,413
2013-12-16 2013-12-12 62.198 56,649 +7,789 4.98% 3,523,470
2013-12-13 2013-12-11 65.857 48,860 +1,279 4.29% 3,217,773
2013-12-12 2013-12-10 67.077 47,581 +1,747 4.18% 3,191,570
2013-12-11 2013-12-09 68.296 45,834 +426 4.03% 3,130,285
2013-12-10 2013-12-06 68.296 45,408 +4,346 3.99% 3,101,191
2013-12-09 2013-12-05 73.174 41,062 +1,820 3.61% 3,004,689
2013-12-06 2013-12-04 72.565 39,242 -90 3.45% 2,847,582
2013-12-05 2013-12-03 73.174 39,332 +82 3.46% 2,878,097
2013-12-04 2013-12-02 75.614 39,250 -361 3.45% 2,967,833
2013-12-03 2013-11-29 78.663 39,611 +599 3.48% 3,115,901
2013-12-02 2013-11-28 79.882 39,012 -877 3.43% 3,116,360
2013-11-29 2013-11-27 70.735 39,889 +4,739 3.51% 2,821,560
2013-11-28 2013-11-26 76.833 35,150 +2,657 3.09% 2,700,686
2013-11-27 2013-11-25 79.882 32,493 +1,193 2.86% 2,595,609
2013-11-26 2013-11-22 78.053 31,300 +1,482 2.75% 2,443,051
2013-11-25 2013-11-21 79.272 29,818 -3,722 2.62% 2,363,742
2013-11-22 2013-11-20 93.907 33,540 +3,148 2.95% 3,149,647
2013-11-21 2013-11-19 103.664 30,392 +1,419 2.67% 3,150,550
2013-11-20 2013-11-18 116.469 28,973 +2,632 2.55% 3,374,465
2013-11-19 2013-11-15 128.055 26,341 +2,534 2.32% 3,373,104
2013-11-18 2013-11-14 148.178 23,807 +1,115 2.09% 3,527,679
2013-11-14 2013-11-12 152.447 22,692 -66 1.99% 3,459,322
2013-11-13 2013-11-11 161.594 22,758 -459 2.00% 3,677,546
2013-11-12 2013-11-08 164.642 23,217 -41 2.04% 3,822,505
2013-11-11 2013-11-07 167.691 23,258 +180 2.04% 3,900,167
2013-11-08 2013-11-06 176.838 23,078 -229 2.03% 4,081,073
2013-11-07 2013-11-05 167.691 23,307 +606 2.05% 3,908,384
2013-11-06 2013-11-04 182.936 22,701 +41 2.00% 4,152,832
2013-11-05 2013-11-01 185.985 22,660 +82 1.99% 4,214,421
2013-11-04 2013-10-31 189.034 22,578 +853 1.98% 4,268,009
2013-11-01 2013-10-30 182.936 21,725 -607 1.91% 3,974,287
2013-10-31 2013-10-29 170.740 22,332 +410 1.96% 3,812,974
2013-10-30 2013-10-28 185.985 21,922 +738 1.93% 4,077,164
2013-10-29 2013-10-25 195.132 21,184 -287 1.86% 4,133,673
2013-10-25 2013-10-23 195.132 21,471 -656 2.65% 4,189,676
2013-10-24 2013-10-22 195.132 22,127 +820 2.73% 4,317,682
2013-10-23 2013-10-21 195.132 21,307 +492 2.63% 4,157,674
2013-10-22 2013-10-18 192.083 20,815 -664 2.57% 3,998,206
2013-10-21 2013-10-17 195.132 21,479 +254 2.65% 4,191,237
2013-10-17 2013-10-15 189.034 21,225 -237 2.62% 4,012,246
2013-10-16 2013-10-11 189.034 21,462 +943 2.65% 4,057,047
2013-10-15 2013-10-10 185.985 20,519 +418 2.53% 3,816,227
2013-10-11 2013-10-09 195.132 20,101 +1,853 2.48% 3,922,345
2013-10-10 2013-10-08 158.545 18,248 +344 2.25% 2,893,122
2013-10-09 2013-10-07 158.545 17,904 +16 2.21% 2,838,583
2013-10-08 2013-10-04 146.349 17,888 -1,041 2.21% 2,617,889
2013-10-07 2013-10-03 150.008 18,929 +279 2.34% 2,839,494
2013-10-04 2013-10-02 151.227 18,650 +656 2.30% 2,820,387
2013-10-03 2013-09-30 155.496 17,994 +262 2.22% 2,797,989
2013-09-30 2013-09-26 161.594 17,732 -82 2.19% 2,865,377
2013-09-26 2013-09-24 147.568 17,814 -147 2.20% 2,628,784
2013-09-25 2013-09-23 150.617 17,961 -328 2.22% 2,705,239
2013-09-23 2013-09-18 152.447 18,289 -263 2.26% 2,788,099
2013-09-19 2013-09-17 164.642 18,552 -1,730 2.29% 3,054,447
2013-09-17 2013-09-13 130.494 20,282 -311 2.50% 2,646,688
2013-09-16 2013-09-12 127.445 20,593 +32 2.54% 2,624,485
2013-09-13 2013-09-11 132.324 20,561 -475 2.54% 2,720,709
2013-09-10 2013-09-06 107.932 21,036 -295 2.60% 2,270,464
2013-09-09 2013-09-05 107.323 21,331 -993 2.63% 2,289,296
2013-09-06 2013-09-04 108.542 22,324 +271 2.76% 2,423,094
2013-09-04 2013-09-02 115.860 22,053 +820 2.72% 2,555,050
2013-09-02 2013-08-29 118.299 21,233 -49 2.62% 2,511,836
2013-08-30 2013-08-28 115.860 21,282 +82 2.63% 2,465,722
2013-08-29 2013-08-27 119.518 21,200 +221 2.62% 2,533,787
2013-08-28 2013-08-26 121.957 20,979 +25 2.59% 2,558,544
2013-08-27 2013-08-23 121.348 20,954 -140 2.59% 2,542,718
2013-08-26 2013-08-22 121.957 21,094 +132 2.60% 2,572,569
2013-08-22 2013-08-20 123.177 20,962 +565 2.59% 2,582,036
2013-08-20 2013-08-16 128.055 20,397 -164 2.52% 2,611,943
2013-08-19 2013-08-15 132.934 20,561 -82 2.54% 2,733,247
2013-08-16 2013-08-13 128.665 20,643 -16 2.55% 2,656,033
2013-08-15 2013-08-12 126.836 20,659 +115 2.55% 2,620,299
2013-08-13 2013-08-09 126.836 20,544 +459 2.54% 2,605,713
2013-08-12 2013-08-08 128.665 20,085 +644 2.48% 2,584,238
2013-08-09 2013-08-07 128.665 19,441 +328 2.40% 2,501,377
2013-08-08 2013-08-06 134.153 19,113 -155 2.36% 2,564,069
2013-08-07 2013-08-05 136.592 19,268 +1,426 2.38% 2,631,860
2013-08-06 2013-08-02 147.568 17,842 +345 2.20% 2,632,916
2013-08-05 2013-08-01 147.568 17,497 +598 2.16% 2,582,005
2013-08-02 2013-07-31 151.227 16,899 +2,026 2.09% 2,555,588
2013-08-01 2013-07-30 150.008 14,873 +213 1.84% 2,231,063
2013-07-31 2013-07-29 145.739 14,660 +984 1.81% 2,136,535
2013-07-30 2013-07-26 152.447 13,676 +262 1.69% 2,084,862
2013-07-29 2013-07-25 155.496 13,414 +205 1.66% 2,085,819
2013-07-26 2013-07-24 147.568 13,209 +468 1.63% 1,949,232
2013-07-25 2013-07-23 161.594 12,741 +131 1.57% 2,058,863
2013-07-24 2013-07-22 158.545 12,610 +32 1.56% 1,999,248
2013-07-23 2013-07-19 173.789 12,578 +1,042 1.55% 2,185,922
2013-07-22 2013-07-18 164.642 11,536 +820 1.42% 1,899,316
2013-07-19 2013-07-17 176.838 10,716 +1,156 1.32% 1,894,998
2013-07-18 2013-07-16 204.279 9,560 +164 1.18% 1,952,904
2013-07-17 2013-07-15 213.425 9,396 +287 1.16% 2,005,346
2013-07-16 2013-07-12 225.621 9,109 +246 1.12% 2,055,183
2013-07-15 2013-07-11 240.866 8,863 +1,837 1.09% 2,134,794
2013-07-12 2013-07-10 256.111 7,026 +434 0.87% 1,799,433
2013-07-11 2013-07-09 265.257 6,592 -65 0.81% 1,748,576
2013-07-10 2013-07-08 268.306 6,657 -164 0.82% 1,786,115
2013-07-09 2013-07-05 262.208 6,821 -25 0.84% 1,788,524
2013-07-08 2013-07-04 280.502 6,846 +107 0.85% 1,920,317
2013-07-05 2013-07-03 268.306 6,739 +16 0.83% 1,808,116
2013-07-04 2013-07-02 274.404 6,723 +164 0.83% 1,844,819
2013-07-03 2013-06-28 271.355 6,559 +172 0.81% 1,779,819
2013-07-02 2013-06-27 274.404 6,387 -74 0.79% 1,752,619
2013-06-28 2013-06-26 268.306 6,461 +33 0.80% 1,733,527
2013-06-27 2013-06-25 277.453 6,428 -90 0.79% 1,783,468
2013-06-26 2013-06-24 286.600 6,518 +303 0.80% 1,868,058
2013-06-25 2013-06-21 292.698 6,215 -188 0.77% 1,819,117
2013-06-24 2013-06-20 292.698 6,403 +188 0.79% 1,874,144
2013-06-21 2013-06-19 304.893 6,215 +279 0.77% 1,894,913
2013-06-20 2013-06-18 317.089 5,936 +41 0.73% 1,882,242
2013-06-19 2013-06-17 304.893 5,895 +33 0.73% 1,797,347
2013-06-18 2013-06-14 304.893 5,862 +271 0.72% 1,787,286
2013-06-17 2013-06-13 317.089 5,591 +180 0.69% 1,772,846
2013-06-14 2013-06-11 317.089 5,411 +492 0.79% 1,715,770
2013-06-13 2013-06-10 304.893 4,919 +459 0.72% 1,499,771
2013-06-11 2013-06-07 277.453 4,460 -49 0.65% 1,237,441
2013-06-10 2013-06-06 280.502 4,509 -77 0.66% 1,264,784
2013-06-07 2013-06-05 280.502 4,586 -443 0.67% 1,286,382
2013-06-05 2013-06-03 310.991 5,029 -139 0.74% 1,563,976
2013-06-04 2013-05-31 323.187 5,168 -426 0.76% 1,670,231
2013-06-03 2013-05-30 329.285 5,594 +82 0.82% 1,842,020
2013-05-31 2013-05-29 323.187 5,512 -296 0.81% 1,781,407
2013-05-30 2013-05-28 317.089 5,808 -311 0.85% 1,841,654
2013-05-27 2013-05-23 353.676 6,119 +820 0.90% 2,164,146
2013-05-24 2013-05-22 347.579 5,299 +902 0.78% 1,841,819
2013-05-23 2013-05-21 317.089 4,397 -730 0.64% 1,394,241
2013-05-22 2013-05-20 353.676 5,127 +1,230 0.75% 1,813,299
2013-05-21 2013-05-16 402.459 3,897 +65 0.57% 1,568,384
2013-05-20 2013-05-15 420.753 3,832 +2,296 0.56% 1,612,326
2013-05-16 2013-05-14 414.655 1,536 +312 0.23% 636,910
2013-05-15 2013-05-13 408.557 1,224 -41 0.18% 500,074
2013-05-13 2013-05-09 365.872 1,265 -66 0.19% 462,828
2013-05-10 2013-05-08 378.068 1,331 -17 0.20% 503,208
2013-05-09 2013-05-07 408.557 1,348 -4 0.20% 550,735
2013-04-26 2013-04-24 414.655 1,352 +25 0.20% 560,614
2013-04-03 2013-03-28 475.634 1,327 -8 0.19% 631,166
2013-04-02 2013-03-27 451.242 1,335 +41 0.20% 602,409
2013-03-28 2013-03-26 487.830 1,294 -82 0.19% 631,251
2013-03-27 2013-03-25 439.047 1,376 -33 0.20% 604,128
2013-03-22 2013-03-20 439.047 1,409 -16 0.21% 618,617
2013-03-21 2013-03-19 359.774 1,425 -214 0.21% 512,678
2013-03-20 2013-03-18 317.089 1,639 -8 0.24% 519,709
2013-03-13 2013-03-11 329.285 1,647 -16 0.24% 542,332
2013-03-05 2013-03-01 341.481 1,663 -1 0.24% 567,882
2013-03-04 2013-02-28 347.579 1,664 +82 0.24% 578,371
2013-02-28 2013-02-26 289.649 1,582 -148 0.23% 458,224
2013-02-26 2013-02-22 335.383 1,730 -24 0.25% 580,212
2013-02-25 2013-02-21 365.872 1,754 +188 0.26% 641,740
2013-02-22 2013-02-20 359.774 1,566 -8 0.25% 563,407
2013-02-20 2013-02-18 295.747 1,574 -49 0.27% 465,505
2013-02-19 2013-02-15 268.306 1,623 +49 0.28% 435,461
2013-02-07 2013-02-05 240.866 1,574 +82 0.27% 379,123
2013-01-23 2013-01-21 237.817 1,492 -33 0.26% 354,823
2013-01-08 2013-01-04 231.719 1,525 +148 0.26% 353,372
2013-01-02 2012-12-27 219.523 1,377 -2 0.24% 302,284
2012-11-26 2012-11-22 243.915 1,379 +40 0.24% 336,359
2012-10-22 2012-10-18 256.111 1,339 -2 0.23% 342,932
2012-09-26 2012-09-24 292.698 1,341 -8 0.23% 392,508
2012-09-25 2012-09-21 304.893 1,349 -25 0.23% 411,301
2012-09-21 2012-09-19 292.698 1,374 +263 0.23% 402,167
2012-08-15 2012-08-13 286.600 1,111 -58 0.19% 318,412
2012-08-13 2012-08-09 310.991 1,169 +90 0.20% 363,549
2012-07-23 2012-07-19 335.383 1,079 -115 0.18% 361,878
2012-07-17 2012-07-13 371.970 1,194 -49 0.20% 444,132
2012-07-13 2012-07-11 384.166 1,243 -25 0.21% 477,518
2012-07-12 2012-07-10 396.362 1,268 -24 0.22% 502,586
2012-07-11 2012-07-09 378.068 1,292 +24 0.22% 488,464
2012-07-10 2012-07-06 317.089 1,268 +66 0.23% 402,069
2012-07-09 2012-07-05 295.747 1,202 +98 0.23% 355,488
2012-07-03 2012-06-28 253.062 1,104 -73 0.22% 279,380
2012-06-28 2012-06-26 240.866 1,177 -9 0.23% 283,499
2012-06-26 2012-06-22 204.279 1,186 -24 0.24% 242,274
2012-06-22 2012-06-20 210.377 1,210 +82 0.24% 254,556
2012-06-21 2012-06-19 210.377 1,128 -17 0.22% 237,305
2012-06-20 2012-06-18 234.768 1,145 +82 0.23% 268,809
2012-06-19 2012-06-15 246.964 1,063 +58 0.21% 262,522
2012-05-23 2012-05-21 463.438 1,005 -2 0.20% 465,755
2012-03-29 2012-03-27 457.340 1,007 +33 0.20% 460,542
2012-03-05 2012-03-01 475.634 974 -2 0.19% 463,267
2012-03-01 2012-02-28 500.025 976 +24 0.19% 488,025
2012-02-17 2012-02-15 585.396 952 -24 0.19% 557,297
2012-02-16 2012-02-14 554.906 976 -181 0.19% 541,588
2012-02-08 2012-02-06 646.374 1,157 +164 0.23% 747,855
2012-02-06 2012-02-02 750.038 993 +41 0.20% 744,788
2012-01-26 2012-01-19 890.289 952 -32 0.19% 847,555
2012-01-20 2012-01-18 865.898 984 -33 0.20% 852,043
2011-12-29 2011-12-23 701.255 1,017 -33 0.20% 713,176
2011-12-20 2011-12-16 609.787 1,050 +33 0.21% 640,276
2011-12-01 2011-11-29 585.396 1,017 -2 0.20% 595,347
2011-11-08 2011-11-04 731.744 1,019 +33 0.20% 745,648
2011-11-04 2011-11-02 792.723 986 +28 0.20% 781,625
2011-11-03 2011-11-01 890.289 958 -321 0.19% 852,897
2011-10-21 2011-10-19 1170.791 1,279 +1,247 2.31% 1,497,442
2011-10-20 2011-10-18 1170.791 32 -1,247 0.06% 37,465
2008-10-10 2008-10-08 1195.183 1,279 +27 2.31% 1,528,638
2008-10-03 2008-09-30 1219.574 1,252 -1 2.26% 1,526,907
2008-09-30 2008-09-26 1146.400 1,253 +4 2.26% 1,436,439
2008-09-26 2008-09-24 804.919 1,249 -5 2.25% 1,005,344
2008-09-24 2008-09-22 951.268 1,254 -4 2.26% 1,192,890
2008-08-13 2008-08-11 1658.621 1,258 -8 2.27% 2,086,545
2008-08-01 2008-07-30 1561.055 1,266 -24 2.28% 1,976,295
2008-07-28 2008-07-24 1463.489 1,290 -4 2.33% 1,887,901
2008-07-23 2008-07-21 1585.446 1,294 -1 2.33% 2,051,567
2008-07-07 2008-07-03 1829.361 1,295 +9 2.34% 2,369,022
2008-07-04 2008-07-02 2024.493 1,286 +12 2.32% 2,603,498
2008-06-26 2008-06-24 2439.148 1,274 +8 2.30% 3,107,475
2008-06-25 2008-06-23 2609.888 1,266 -11 2.28% 3,304,119
2008-06-20 2008-06-18 3048.935 1,277 -1 2.30% 3,893,490
2008-06-19 2008-06-17 3048.935 1,278 +36 2.30% 3,896,539
2008-06-16 2008-06-12 3439.199 1,242 +10 2.24% 4,271,485
2008-06-11 2008-06-06 3439.199 1,232 +34 2.22% 4,237,093
2008-06-04 2008-06-02 3341.633 1,198 +86 2.16% 4,003,276
2008-06-03 2008-05-30 2926.978 1,112 -3 2.01% 3,254,799
2008-06-02 2008-05-29 3048.935 1,115 +3 2.01% 3,399,562
2008-05-27 2008-05-23 2926.978 1,112 +21 2.01% 3,254,799
2008-05-26 2008-05-22 2926.978 1,091 +15 1.97% 3,193,333
2008-05-19 2008-05-15 3170.892 1,076 -3 1.94% 3,411,880
2008-05-15 2008-05-13 3414.807 1,079 +2 1.95% 3,684,577
2008-05-09 2008-05-07 3341.633 1,077 -4 1.94% 3,598,938
2008-05-06 2008-05-02 3536.765 1,081 +4 1.95% 3,823,243
2008-04-17 2008-04-15 3902.637 1,077 +8 1.94% 4,203,140
2008-04-11 2008-04-09 4170.943 1,069 -10 1.93% 4,458,738
2008-04-08 2008-04-03 3658.722 1,079 -4 1.95% 3,947,761
2008-04-07 2008-04-02 3536.765 1,083 +22 1.95% 3,830,316
2008-03-28 2008-03-26 3170.892 1,061 +28 1.91% 3,364,317
2008-03-27 2008-03-25 3536.765 1,033 -12 1.86% 3,653,478
2008-03-19 2008-03-17 3634.330 1,045 -4 1.88% 3,797,875
2008-03-14 2008-03-12 3878.245 1,049 +7 1.89% 4,068,279
2008-03-13 2008-03-11 3829.462 1,042 +4 1.88% 3,990,300
2008-03-12 2008-03-10 4122.160 1,038 +19 1.87% 4,278,802
2008-03-11 2008-03-07 3658.722 1,019 +1 1.84% 3,728,238
2008-03-10 2008-03-06 3683.113 1,018 +2 1.84% 3,749,409
2008-03-07 2008-03-05 3731.896 1,016 +13 1.83% 3,791,607
2008-03-06 2008-03-04 4341.683 1,003 +4 1.81% 4,354,708
2008-03-04 2008-02-29 4756.339 999 +17 1.80% 4,751,582
2008-03-03 2008-02-28 4390.466 982 +4 1.77% 4,311,438
2008-02-27 2008-02-25 4658.773 978 +21 1.76% 4,556,280
2008-02-26 2008-02-22 4512.424 957 +4 1.73% 4,318,390
2008-02-25 2008-02-21 4683.164 953 +2 1.72% 4,463,055
2008-02-22 2008-02-20 4731.947 951 +26 1.72% 4,500,082
2008-02-21 2008-02-19 4707.556 925 +7 1.67% 4,354,489
2008-02-20 2008-02-18 5097.819 918 +24 1.66% 4,679,798
2008-02-19 2008-02-15 4756.339 894 +4 1.61% 4,252,167
2008-02-18 2008-02-14 4756.339 890 +2 1.61% 4,233,141
2008-02-12 2008-02-06 4878.296 888 +130 1.60% 4,331,927
2008-02-11 2008-02-04 5317.343 758 +4 1.37% 4,030,546
2008-02-05 2008-02-01 4878.296 754 +2 1.36% 3,678,235
2008-02-04 2008-01-31 5122.211 752 +1 1.36% 3,851,902
2008-02-01 2008-01-30 5585.649 751 +4 1.35% 4,194,822
2008-01-29 2008-01-25 6097.870 747 +17 1.35% 4,555,109
2008-01-25 2008-01-23 7317.444 730 +21 1.32% 5,341,734
2008-01-23 2008-01-21 7317.444 709 +12 1.28% 5,188,068
2008-01-17 2008-01-15 7317.444 697 +21 1.26% 5,100,258
2008-01-16 2008-01-14 7561.359 676 +10 1.22% 5,111,479
2008-01-15 2008-01-11 8049.188 666 +21 1.20% 5,360,759
2008-01-11 2008-01-09 8049.188 645 +19 1.16% 5,191,726
2008-01-10 2008-01-08 8049.188 626 +4 1.13% 5,038,792
2008-01-09 2008-01-07 8658.975 622 +8 1.12% 5,385,883
2008-01-08 2008-01-04 8293.103 614 +2 1.11% 5,091,965
2008-01-04 2008-01-02 8415.061 612 +12 1.10% 5,150,017
2008-01-03 2007-12-31 9634.635 600 +5 1.08% 5,780,781
2008-01-02 2007-12-27 8537.018 595 +395 1.07% 5,079,526
2007-12-28 2007-12-24 8049.188 200 +8 0.36% 1,609,838
2007-12-18 2007-12-14 11829.868 192 -4 0.35% 2,271,335
2007-12-14 2007-12-12 11707.910 196 +3 0.35% 2,294,750
2007-12-13 2007-12-11 11220.081 193 -13 0.35% 2,165,476
2007-12-12 2007-12-10 11951.825 206 +4 0.37% 2,462,076
2007-12-11 2007-12-07 11951.825 202 +4 0.36% 2,414,269
2007-12-10 2007-12-06 12195.740 198 +2 0.36% 2,414,757
2007-12-06 2007-12-04 12927.484 196 +2 0.35% 2,533,787
2007-12-05 2007-12-03 13659.229 194 +13 0.35% 2,649,890
2007-11-29 2007-11-27 14147.058 181 +5 0.33% 2,560,618
2007-11-28 2007-11-26 13903.143 176 -1 0.32% 2,446,953
2007-11-26 2007-11-22 13415.314 177 +12 0.32% 2,374,511
2007-11-23 2007-11-21 13415.314 165 +4 0.30% 2,213,527
2007-11-22 2007-11-20 13903.143 161 +5 0.29% 2,238,406
2007-11-21 2007-11-19 13171.399 156 +4 0.28% 2,054,738
2007-11-14 2007-11-12 13903.143 152 -10 0.27% 2,113,278
2007-11-13 2007-11-09 14390.973 162 +4 0.29% 2,331,338
2007-11-09 2007-11-07 13903.143 158 -5 0.28% 2,196,697
2007-11-08 2007-11-06 14390.973 163 +4 0.29% 2,345,729
2007-11-07 2007-11-05 13903.143 159 +7 0.29% 2,210,600
2007-11-06 2007-11-02 14634.888 152 -36 0.27% 2,224,503
2007-11-05 2007-11-01 13171.399 188 -5 0.34% 2,476,223
2007-11-02 2007-10-31 12683.570 193 -1 0.35% 2,447,929
2007-11-01 2007-10-30 14147.058 194 +13 0.35% 2,744,529
2007-10-25 2007-10-23 12195.740 181 -13 0.33% 2,207,429
2007-10-24 2007-10-22 12439.655 194 -1 0.35% 2,413,293
2007-10-22 2007-10-17 14390.973 195 -9 0.35% 2,806,240
2007-10-18 2007-10-16 14634.888 204 -2 0.37% 2,985,517
2007-10-17 2007-10-15 16098.377 206 -19 0.37% 3,316,266
2007-10-16 2007-10-12 15366.632 225 -2 0.41% 3,457,492
2007-10-15 2007-10-11 16586.206 227 -13 0.41% 3,765,069
2007-10-12 2007-10-10 15610.547 240 -15 0.43% 3,746,531
2007-10-11 2007-10-09 14390.973 255 -23 0.46% 3,669,698
2007-10-10 2007-10-08 11463.996 278 -5 0.50% 3,186,991
2007-10-09 2007-10-05 11220.081 283 -4 0.51% 3,175,283
2007-10-08 2007-10-04 11342.038 287 +3 0.52% 3,255,165
2007-10-05 2007-10-03 10976.166 284 -22 0.51% 3,117,231
2007-09-28 2007-09-25 10000.507 306 -1 0.55% 3,060,155
2007-09-27 2007-09-24 10000.507 307 -2 0.55% 3,070,156
2007-09-24 2007-09-20 9634.635 309 -1 0.56% 2,977,102
2007-09-18 2007-09-14 10488.336 310 -8 0.56% 3,251,384
2007-09-17 2007-09-13 10488.336 318 -10 0.57% 3,335,291
2007-09-13 2007-09-11 10976.166 328 +16 0.59% 3,600,182
2007-09-12 2007-09-10 9756.592 312 -10 0.56% 3,044,057
2007-09-11 2007-09-07 9634.635 322 +10 0.58% 3,102,352
2007-09-07 2007-09-05 9634.635 312 -2 0.56% 3,006,006
2007-09-06 2007-09-04 9512.677 314 +8 0.57% 2,986,981
2007-08-28 2007-08-24 9756.592 306 -10 0.55% 2,985,517
2007-08-27 2007-08-23 9756.592 316 -8 0.57% 3,083,083
2007-08-23 2007-08-21 9756.592 324 -12 0.58% 3,161,136
2007-08-22 2007-08-20 8780.933 336 -6 0.61% 2,950,393
2007-08-21 2007-08-17 8293.103 342 +6 0.62% 2,836,241
2007-08-14 2007-08-10 9146.805 336 -5 0.61% 3,073,326
2007-08-10 2007-08-08 10122.464 341 -6 0.62% 3,451,760
2007-08-09 2007-08-07 9878.549 347 +2 0.63% 3,427,857
2007-08-08 2007-08-06 10244.422 345 +8 0.62% 3,534,325
2007-08-07 2007-08-03 10854.209 337 +3 0.61% 3,657,868
2007-08-03 2007-08-01 10854.209 334 +1 0.60% 3,625,306
2007-08-02 2007-07-31 10976.166 333 +2 0.60% 3,655,063
2007-08-01 2007-07-30 10976.166 331 -5 0.60% 3,633,111
2007-07-31 2007-07-27 10976.166 336 +5 0.61% 3,687,992
2007-07-30 2007-07-26 11463.996 331 -2 0.60% 3,794,583
2007-07-27 2007-07-25 11707.910 333 +6 0.60% 3,898,734
2007-07-26 2007-07-24 11951.825 327 +19 0.59% 3,908,247
2007-07-25 2007-07-23 12195.740 308 +3 0.56% 3,756,288
2007-07-24 2007-07-20 12195.740 305 +2 0.55% 3,719,701
2007-07-23 2007-07-19 12195.740 303 +7 0.55% 3,695,309
2007-07-20 2007-07-18 12439.655 296 +10 0.53% 3,682,138
2007-07-19 2007-07-17 12683.570 286 +19 0.52% 3,627,501
2007-07-18 2007-07-16 12683.570 267 +34 0.48% 3,386,513
2007-07-17 2007-07-13 12439.655 233 +6 0.42% 2,898,440
2007-07-16 2007-07-12 12927.484 227 +3 0.41% 2,934,539
2007-07-13 2007-07-11 13171.399 224 +17 0.40% 2,950,393
2007-07-12 2007-07-10 12439.655 207 -7 0.37% 2,575,009
2007-07-11 2007-07-09 12683.570 214 +2 0.39% 2,714,284
2007-07-10 2007-07-06 13659.229 212 +18 0.38% 2,895,756
2007-07-09 2007-07-05 12439.655 194 +1 0.35% 2,413,293
2007-07-06 2007-07-04 12195.740 193 -11 0.35% 2,353,778
2007-07-04 2007-06-29 12195.740 204 +4 0.37% 2,487,931
2007-06-29 2007-06-27 12195.740 200 +8 0.36% 2,439,148
2007-06-28 2007-06-26 12927.484 192 -2 0.35% 2,482,077
2007-06-27 2007-06-25 13415.314 194 -33 0.35% 2,602,571
2007-06-26 2007-06-22 12195.740 227 0.41% 2,768,433

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top