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 0.101 179,017 +0 0.02% 18,081
2025-10-13 2025-10-09 0.101 179,017 +0 0.02% 18,081
2025-10-10 2025-10-08 0.101 179,017 +0 0.02% 18,081
2025-10-09 2025-10-06 0.106 179,017 +0 0.02% 18,976
2025-10-08 2025-10-03 0.106 179,017 +0 0.02% 18,976
2025-10-06 2025-10-02 0.100 179,017 +0 0.02% 17,902
2025-10-03 2025-09-30 0.100 179,017 +0 0.02% 17,902
2025-10-02 2025-09-29 0.100 179,017 +0 0.02% 17,902
2025-09-30 2025-09-26 0.100 179,017 +0 0.02% 17,902
2025-09-29 2025-09-25 0.100 179,017 +0 0.02% 17,902
2025-09-26 2025-09-24 0.100 179,017 +0 0.02% 17,902
2025-09-25 2025-09-23 0.100 179,017 +0 0.02% 17,902
2025-09-24 2025-09-22 0.100 179,017 +0 0.02% 17,902
2025-09-23 2025-09-19 0.100 179,017 +0 0.02% 17,902
2025-09-22 2025-09-18 0.100 179,017 +0 0.02% 17,902
2025-09-19 2025-09-17 0.100 179,017 +0 0.02% 17,902
2025-09-18 2025-09-16 0.100 179,017 +0 0.02% 17,902
2025-09-17 2025-09-15 0.100 179,017 +0 0.02% 17,902
2025-09-16 2025-09-12 0.100 179,017 +0 0.02% 17,902
2025-09-15 2025-09-11 0.100 179,017 +0 0.02% 17,902
2025-09-12 2025-09-10 0.100 179,017 +0 0.02% 17,902
2025-09-11 2025-09-09 0.100 179,017 +0 0.02% 17,902
2025-09-10 2025-09-08 0.100 179,017 +0 0.02% 17,902
2025-09-09 2025-09-05 0.100 179,017 +0 0.02% 17,902
2025-09-08 2025-09-04 0.100 179,017 -200 0.02% 17,902
2025-04-09 2025-04-07 0.062 179,217 +40,000 0.03% 11,111
2025-03-27 2025-03-25 0.124 139,217 -640,000 0.02% 17,263
2025-03-26 2025-03-24 0.093 779,217 +600,000 0.13% 72,467
2025-02-12 2025-02-10 0.040 179,217 +40,000 0.03% 7,169
2025-02-05 2025-02-03 0.054 139,217 +16,000 0.02% 7,518
2025-02-03 2025-01-24 0.044 123,217 -120,000 0.02% 5,422
2025-01-24 2025-01-22 0.062 243,217 +40,000 0.04% 15,079
2025-01-21 2025-01-17 0.187 203,217 +80,000 0.03% 38,002
2025-01-20 2025-01-16 0.198 123,217 -1,400,000 0.02% 24,397
2025-01-17 2025-01-15 0.192 1,523,217 -680,000 0.25% 292,458
2025-01-16 2025-01-14 0.188 2,203,217 +2,080,000 0.36% 414,205
2025-01-15 2025-01-13 0.185 123,217 -554,000 0.02% 22,795
2025-01-14 2025-01-10 0.171 677,217 +540,000 0.11% 115,804
2024-02-01 2024-01-30 0.211 137,217 -1,020,000 0.02% 28,953
2024-01-31 2024-01-29 0.198 1,157,217 -80,000 0.19% 229,129
2024-01-29 2024-01-25 0.203 1,237,217 -20,000 0.20% 251,155
2023-12-18 2023-12-14 0.220 1,257,217 +1,120,000 0.21% 276,588
2023-11-30 2023-11-28 0.206 137,217 -680,000 0.02% 28,267
2023-10-25 2023-10-20 0.129 817,217 +1,000 0.14% 105,421
2023-09-13 2023-09-11 0.157 816,217 +680,000 0.14% 128,146
2023-06-30 2023-06-28 0.119 136,217 -20,000 0.02% 16,210
2023-06-29 2023-06-27 0.120 156,217 +20,000 0.03% 18,746
2023-06-20 2023-06-16 0.163 136,217 -4,600 0.02% 22,203
2023-06-16 2023-06-14 0.164 140,817 +20,000 0.02% 23,094
2023-03-24 2023-03-22 0.162 120,817 -80,000 0.02% 19,572
2023-03-23 2023-03-21 0.180 200,817 +140,000 0.04% 36,147
2022-10-06 2022-10-03 0.228 60,817 -320,000 0.01% 13,866
2022-08-05 2022-08-03 0.238 380,817 -20,000 0.07% 90,634
2022-07-11 2022-07-07 0.218 400,817 -16,000 0.07% 87,378
2021-11-11 2021-11-09 0.189 416,817 -100,000 0.09% 78,778
2021-07-27 2021-07-23 0.150 516,817 +240,000 0.11% 77,523
2021-07-22 2021-07-20 0.160 276,817 +80,000 0.06% 44,291
2021-07-21 2021-07-19 0.150 196,817 -80,000 0.14% 29,523
2021-07-16 2021-07-14 0.150 276,817 +28,000 0.20% 41,523
2021-07-05 2021-06-30 0.167 248,817 +28,000 0.18% 41,552
2021-06-29 2021-06-25 0.173 220,817 -2,000 0.16% 38,201
2021-06-28 2021-06-24 0.167 222,817 -2,000 0.16% 37,210
2021-06-25 2021-06-23 0.164 224,817 -4,000 0.16% 36,870
2021-06-21 2021-06-17 0.204 228,817 +4,000 0.17% 46,753
2021-06-18 2021-06-16 0.150 224,817 -22,571 0.16% 33,669
2021-06-17 2021-06-15 0.141 247,388 -71,379 0.20% 34,870
2021-05-31 2021-05-27 0.150 318,767 +11,352 0.20% 47,739
2021-05-27 2021-05-25 0.159 307,415 +18,162 0.20% 48,747
2021-04-21 2021-04-19 0.150 289,253 +90,810 0.19% 43,319
2021-04-16 2021-04-14 0.150 198,443 -113,513 0.13% 29,719
2021-03-31 2021-03-29 0.203 311,956 -79,459 0.20% 63,208
2021-03-30 2021-03-26 0.176 391,415 -199,784 0.25% 68,964
2021-03-04 2021-03-02 0.203 591,199 +18,162 0.38% 119,788
2021-03-01 2021-02-25 0.185 573,037 -113,514 0.38% 106,012
2021-02-24 2021-02-22 0.185 686,551 -29,513 0.46% 127,012
2021-02-23 2021-02-19 0.176 716,064 +17 0.48% 126,164
2021-02-22 2021-02-18 0.185 716,047 +22,703 0.48% 132,469
2021-02-19 2021-02-17 0.194 693,344 +113,513 0.46% 134,377
2021-02-16 2021-02-09 0.167 579,831 -9,081 0.39% 97,053
2021-02-10 2021-02-08 0.167 588,912 +45,405 0.39% 98,573
2021-02-08 2021-02-04 0.176 543,507 +34,054 0.36% 95,761
2021-02-05 2021-02-03 0.167 509,453 -11,351 0.34% 85,273
2021-02-04 2021-02-02 0.159 520,804 -24,973 0.35% 82,585
2021-02-03 2021-02-01 0.159 545,777 -2,270 0.36% 86,545
2021-02-02 2021-01-29 0.150 548,047 +2,270 0.36% 82,077
2021-02-01 2021-01-28 0.150 545,777 +24,973 0.36% 81,737
2021-01-29 2021-01-27 0.159 520,804 -34,054 0.35% 82,585
2021-01-26 2021-01-22 0.150 554,858 +31,784 0.37% 83,097
2021-01-25 2021-01-21 0.159 523,074 -23,838 0.35% 82,945
2021-01-15 2021-01-13 0.123 546,912 +34,054 0.36% 67,452
2020-12-15 2020-12-11 0.132 512,858 +22,703 0.34% 67,771
2020-12-11 2020-12-09 0.141 490,155 +15,892 0.33% 69,089
2020-12-10 2020-12-08 0.141 474,263 +13,621 0.32% 66,848
2020-12-09 2020-12-07 0.141 460,642 +2,271 0.31% 64,929
2020-11-10 2020-11-06 0.150 458,371 +11,351 0.31% 68,647
2020-10-27 2020-10-22 0.150 447,020 +6,811 0.30% 66,947
2020-10-20 2020-10-16 0.159 440,209 +56,756 0.30% 69,805
2020-10-15 2020-10-12 0.159 383,453 -29,513 0.26% 60,805
2020-10-08 2020-10-06 0.167 412,966 -29,514 0.28% 69,123
2020-10-05 2020-09-29 0.167 442,480 -108,973 0.30% 74,063
2020-09-30 2020-09-28 0.159 551,453 +52,217 0.37% 87,445
2020-09-29 2020-09-25 0.150 499,236 -227,027 0.34% 74,767
2020-09-23 2020-09-21 0.167 726,263 -113,514 0.49% 121,563
2020-09-21 2020-09-17 0.167 839,777 -336,000 0.56% 140,563
2020-09-16 2020-09-14 0.167 1,175,777 -11,351 0.79% 196,803
2020-09-03 2020-09-01 0.176 1,187,128 -72,649 0.80% 209,161
2020-08-27 2020-08-25 0.194 1,259,777 -49,946 0.85% 244,157
2020-08-26 2020-08-24 0.185 1,309,723 +22,703 0.88% 242,299
2020-08-24 2020-08-20 0.185 1,287,020 -156,649 0.86% 238,099
2020-08-21 2020-08-19 0.185 1,443,669 +15,892 0.97% 267,079
2020-08-19 2020-08-17 0.176 1,427,777 -81,730 0.96% 251,561
2020-08-18 2020-08-14 0.185 1,509,507 +13,622 1.01% 279,259
2020-08-17 2020-08-13 0.194 1,495,885 +22,703 1.01% 289,917
2020-08-14 2020-08-12 0.194 1,473,182 -22,703 0.99% 285,517
2020-08-13 2020-08-11 0.185 1,495,885 +156,649 1.01% 276,739
2020-08-07 2020-08-05 0.185 1,339,236 -156,649 0.90% 247,759
2020-08-06 2020-08-04 0.185 1,495,885 -31,784 1.01% 276,739
2020-08-04 2020-07-31 0.194 1,527,669 -113,513 1.03% 296,077
2020-08-03 2020-07-30 0.238 1,641,182 -147,568 1.10% 390,367
2020-07-29 2020-07-27 0.167 1,788,750 +181,622 1.20% 299,403
2020-07-28 2020-07-24 0.176 1,607,128 -56,757 1.08% 283,161
2020-07-27 2020-07-23 0.185 1,663,885 +165,730 1.12% 307,819
2020-07-16 2020-07-14 0.211 1,498,155 +113,513 1.01% 316,753
2020-07-15 2020-07-13 0.229 1,384,642 +95,352 0.93% 317,149
2020-07-14 2020-07-10 0.194 1,289,290 +22,702 0.87% 249,877
2020-07-13 2020-07-09 0.185 1,266,588 +192,973 0.85% 234,319
2020-07-10 2020-07-08 0.176 1,073,615 -68,108 0.72% 189,161
2020-07-09 2020-07-07 0.176 1,141,723 -11,351 0.77% 201,161
2020-07-06 2020-07-02 0.194 1,153,074 +65,838 0.77% 223,477
2020-07-03 2020-06-30 0.176 1,087,236 +124,865 0.73% 191,561
2020-07-02 2020-06-29 0.194 962,371 -47,676 0.65% 186,517
2020-06-30 2020-06-26 0.203 1,010,047 +11,351 0.68% 204,655
2020-06-29 2020-06-24 0.185 998,696 +276,973 0.67% 184,759
2020-06-26 2020-06-23 0.273 721,723 +603,892 0.48% 197,099
2020-06-23 2020-06-19 1.762 117,831 +11,351 0.08% 207,607
2020-06-22 2020-06-18 1.374 106,480 +26,109 0.07% 146,334
2020-06-19 2020-06-17 1.277 80,371 +13,621 0.27% 102,664
2020-06-17 2020-06-15 1.057 66,750 +29,514 0.22% 70,564
2020-06-12 2020-06-10 1.013 37,236 -2,271 0.13% 37,724
2020-06-11 2020-06-09 1.013 39,507 -9,081 0.13% 40,024
2020-06-10 2020-06-08 1.057 48,588 +9,081 0.16% 51,364
2020-06-09 2020-06-05 1.040 39,507 -6,810 0.13% 41,068
2020-06-02 2020-05-29 1.313 46,317 +1,135 0.16% 60,797
2020-05-20 2020-05-18 0.980 45,182 -3,544 0.15% 44,290
2019-11-13 2019-11-11 0.825 48,726 -122,416 0.16% 40,201
2019-09-13 2019-09-11 1.176 171,142 -1,959 0.57% 201,316
2019-08-29 2019-08-27 1.127 173,101 +25,707 0.58% 195,137
2019-08-27 2019-08-23 1.201 147,394 +96,709 0.49% 176,993
2019-08-21 2019-08-19 1.160 50,685 -489 0.17% 58,793
2019-08-16 2019-08-14 1.307 51,174 +244 0.17% 66,885
2019-08-06 2019-08-02 1.307 50,930 -27,176 0.17% 66,566
2019-07-30 2019-07-26 1.470 78,106 +11,262 0.31% 114,846
2019-07-23 2019-07-19 1.307 66,844 -3,672 0.27% 87,366
2019-07-18 2019-07-16 1.307 70,516 +245 0.28% 92,165
2019-06-25 2019-06-21 1.634 70,271 +6,120 0.28% 114,806
2019-06-21 2019-06-19 1.470 64,151 -3,672 0.26% 94,327
2019-05-23 2019-05-21 1.715 67,823 -4,897 0.27% 116,347
2019-05-21 2019-05-17 1.715 72,720 -2,448 0.29% 124,748
2019-04-26 2019-04-24 1.961 75,168 +245 0.30% 147,368
2019-04-18 2019-04-16 2.042 74,923 +2,448 0.30% 153,008
2019-04-12 2019-04-10 2.206 72,475 +2,448 0.29% 159,850
2019-04-08 2019-04-03 2.206 70,027 -2,448 0.28% 154,450
2019-04-04 2019-04-02 2.124 72,475 -8,569 0.29% 153,929
2019-04-02 2019-03-29 2.206 81,044 +11,262 0.32% 178,749
2019-04-01 2019-03-28 2.206 69,782 +17,139 0.28% 153,910
2019-03-29 2019-03-27 2.287 52,643 +7,345 0.21% 120,409
2019-03-28 2019-03-26 2.532 45,298 -15,915 0.18% 114,710
2019-03-27 2019-03-25 2.451 61,213 -10,038 0.25% 150,012
2019-03-26 2019-03-22 3.839 71,251 -13,221 0.29% 273,558
2019-03-25 2019-03-21 7.842 84,472 +49,701 0.34% 662,436
2019-03-22 2019-03-20 7.189 34,771 +20,566 0.14% 249,954
2019-03-21 2019-03-19 6.045 14,205 +3,183 0.06% 85,868
2019-01-25 2019-01-23 3.186 11,022 -979 0.04% 35,114
2019-01-02 2018-12-27 4.084 12,001 +979 0.05% 49,017
2018-10-15 2018-10-11 5.555 11,022 -4,407 0.04% 61,225
2018-10-11 2018-10-09 5.963 15,429 -20,076 0.06% 92,007
2018-10-02 2018-09-27 6.944 35,505 +979 0.14% 246,529
2018-09-28 2018-09-26 6.944 34,526 -979 0.14% 239,732
2018-09-24 2018-09-20 5.963 35,505 -979 0.14% 211,725
2018-08-02 2018-07-31 6.127 36,484 -1,225 0.15% 223,524
2018-07-31 2018-07-27 6.698 37,709 +2,204 0.15% 252,592
2018-07-27 2018-07-25 6.208 35,505 -490 0.14% 220,426
2018-07-05 2018-07-03 6.944 35,995 -3,672 0.14% 249,932
2018-06-28 2018-06-26 6.617 39,667 +2,448 0.16% 262,467
2018-06-21 2018-06-19 7.189 37,219 -6,121 0.15% 267,551
2018-06-19 2018-06-14 6.372 43,340 +4,407 0.17% 276,149
2018-06-12 2018-06-08 6.617 38,933 +2,938 0.16% 257,610
2018-04-16 2018-04-12 6.944 35,995 -19,097 0.14% 249,932
2018-03-23 2018-03-21 7.189 55,092 +3,673 0.22% 396,033
2018-03-02 2018-02-28 6.862 51,419 -153 0.21% 352,828
2017-12-27 2017-12-21 6.535 51,572 -4,162 0.21% 337,026
2017-12-08 2017-12-06 6.617 55,734 -13,711 0.22% 368,778
2017-12-07 2017-12-05 6.535 69,445 +245 0.28% 453,828
2017-12-04 2017-11-30 6.698 69,200 -15,914 0.28% 463,532
2017-12-01 2017-11-29 6.698 85,114 +15,914 0.34% 570,131
2017-11-28 2017-11-24 7.025 69,200 -12,242 0.28% 486,143
2017-11-27 2017-11-23 6.944 81,442 +11,018 0.33% 565,493
2017-11-22 2017-11-20 6.944 70,424 -17,139 0.28% 488,990
2017-11-21 2017-11-17 7.025 87,563 +17,139 0.35% 615,147
2017-11-20 2017-11-16 6.780 70,424 -337 0.28% 477,484
2017-11-14 2017-11-10 6.944 70,761 +3,917 0.28% 491,329
2017-11-13 2017-11-09 6.780 66,844 -1,469 0.27% 453,211
2017-11-08 2017-11-06 6.698 68,313 -9,548 0.27% 457,591
2017-11-07 2017-11-03 6.617 77,861 +9,548 0.31% 515,187
2017-10-30 2017-10-26 6.535 68,313 -12,731 0.27% 446,430
2017-10-27 2017-10-25 6.698 81,044 +12,731 0.32% 542,868
2017-10-16 2017-10-12 6.780 68,313 -1,469 0.27% 463,171
2017-10-04 2017-09-29 6.617 69,782 -16,893 0.28% 461,730
2017-10-03 2017-09-28 6.780 86,675 +16,893 0.35% 587,668
2017-09-25 2017-09-21 6.617 69,782 -459 0.28% 461,730
2017-09-18 2017-09-14 6.453 70,241 -2,938 0.28% 453,292
2017-09-12 2017-09-08 6.535 73,179 +1,469 0.29% 478,230
2017-09-11 2017-09-07 6.780 71,710 -12,241 0.29% 486,203
2017-09-08 2017-09-06 6.780 83,951 +9,548 0.34% 569,199
2017-09-05 2017-09-01 6.780 74,403 -5,141 0.30% 504,462
2017-09-04 2017-08-31 6.944 79,544 +5,141 0.32% 552,314
2017-08-28 2017-08-24 6.862 74,403 +8,814 0.30% 510,540
2017-08-24 2017-08-21 6.698 65,589 -6,121 0.26% 439,344
2017-08-22 2017-08-18 7.107 71,710 -14,200 0.29% 509,635
2017-08-21 2017-08-17 6.862 85,910 +15,669 0.34% 589,499
2017-08-17 2017-08-15 7.270 70,241 -13,466 0.28% 510,670
2017-08-16 2017-08-14 7.270 83,707 +13,466 0.34% 608,572
2017-08-09 2017-08-07 7.107 70,241 -12,731 0.30% 499,195
2017-08-08 2017-08-04 7.189 82,972 +12,731 0.35% 596,450
2017-07-31 2017-07-27 7.434 70,241 -13,466 0.30% 522,146
2017-07-28 2017-07-26 7.352 83,707 +13,466 0.35% 615,410
2017-07-19 2017-07-17 8.005 70,241 -12,486 0.35% 562,311
2017-07-18 2017-07-14 8.087 82,727 +12,486 0.42% 669,025
2017-07-17 2017-07-13 8.169 70,241 -11,997 0.35% 573,787
2017-07-14 2017-07-12 8.332 82,238 +11,997 0.41% 685,224
2017-07-13 2017-07-11 8.251 70,241 -12,241 0.35% 579,525
2017-07-12 2017-07-10 8.414 82,482 +12,241 0.42% 693,995
2017-07-10 2017-07-06 8.251 70,241 -1,714 0.35% 579,525
2017-06-22 2017-06-20 8.414 71,955 -8,569 0.36% 605,422
2017-06-21 2017-06-19 8.169 80,524 +8,569 0.41% 657,787
2017-05-29 2017-05-25 7.352 71,955 -25,217 0.36% 529,009
2017-05-26 2017-05-24 7.025 97,172 +25,707 0.49% 682,652
2017-05-23 2017-05-19 7.025 71,465 -2,938 0.36% 502,056
2017-04-25 2017-04-21 7.107 74,403 -26,932 0.38% 528,773
2017-04-24 2017-04-20 6.862 101,335 +26,932 0.51% 695,342
2017-04-21 2017-04-19 6.862 74,403 -20,811 0.38% 510,540
2017-04-20 2017-04-18 7.270 95,214 +20,811 0.48% 692,231
2017-04-13 2017-04-11 7.679 74,403 -11,262 0.38% 571,318
2017-04-11 2017-04-07 8.169 85,665 +11,262 0.43% 699,783
2017-04-06 2017-04-03 8.741 74,403 -2,308 0.38% 650,331
2017-03-29 2017-03-27 8.332 76,711 -8,569 0.39% 639,172
2017-03-27 2017-03-23 8.414 85,280 -8,814 0.43% 717,537
2017-03-23 2017-03-21 8.332 94,094 +17,383 0.47% 784,011
2017-02-21 2017-02-17 9.394 76,711 -15,914 0.39% 720,635
2017-02-20 2017-02-16 9.312 92,625 +15,914 0.47% 862,567
2017-02-15 2017-02-13 9.312 76,711 -12,242 0.39% 714,369
2017-02-14 2017-02-10 9.067 88,953 +12,242 0.45% 806,573
2017-02-08 2017-02-06 9.803 76,711 -3,183 0.39% 751,967
2017-02-06 2017-02-02 7.760 79,894 +1,469 0.40% 620,009
2017-01-12 2017-01-10 7.842 78,425 -245 0.40% 615,015
2017-01-10 2017-01-06 7.760 78,670 -6,610 0.40% 610,510
2016-12-14 2016-12-12 7.842 85,280 -11,018 0.43% 668,772
2016-12-02 2016-11-30 7.679 96,298 -7,345 0.49% 739,444
2016-11-17 2016-11-15 8.169 103,643 -4,651 0.52% 846,642
2016-11-09 2016-11-07 9.476 108,294 -245 0.55% 1,026,177
2016-11-02 2016-10-31 9.558 108,539 -2,449 0.55% 1,037,365
2016-10-11 2016-10-06 10.211 110,988 -3,672 0.56% 1,133,303
2016-10-07 2016-10-05 10.374 114,660 +6,366 0.58% 1,189,530
2016-10-06 2016-10-04 10.374 108,294 -1,469 0.55% 1,123,487
2016-10-05 2016-10-03 9.966 109,763 -2,694 0.55% 1,093,895
2016-10-04 2016-09-30 9.476 112,457 -1,224 0.57% 1,065,625
2016-10-03 2016-09-29 9.884 113,681 +4,407 0.57% 1,123,655
2016-09-30 2016-09-28 10.048 109,274 +2,204 0.55% 1,097,948
2016-09-29 2016-09-27 9.639 107,070 +2,693 0.54% 1,032,071
2016-09-28 2016-09-26 9.312 104,377 +4,162 0.53% 972,007
2016-09-27 2016-09-23 8.986 100,215 +17,138 0.51% 900,503
2016-09-21 2016-09-19 8.496 83,077 -2,448 0.42% 705,788
2016-09-15 2016-09-13 8.659 85,525 +979 0.43% 740,558
2016-08-08 2016-08-04 9.394 84,546 +7,345 0.43% 794,238
2016-07-21 2016-07-19 9.149 77,201 +980 0.39% 706,319
2016-07-20 2016-07-18 9.558 76,221 +1,958 0.38% 728,485
2016-07-19 2016-07-15 10.048 74,263 -3,672 0.37% 746,170
2016-07-18 2016-07-14 9.721 77,935 +1,714 0.39% 757,599
2016-07-15 2016-07-13 9.558 76,221 -490 0.38% 728,485
2016-07-14 2016-07-12 9.231 76,711 -979 0.39% 708,102
2016-07-11 2016-07-07 8.251 77,690 -245 0.39% 640,983
2016-07-07 2016-07-05 8.741 77,935 -2,448 0.39% 681,203
2016-06-13 2016-06-08 8.169 80,383 -1,225 0.49% 656,635
2016-05-27 2016-05-25 8.332 81,608 -1,958 0.49% 679,975
2016-05-24 2016-05-20 8.414 83,566 -1,224 0.51% 703,116
2016-05-17 2016-05-13 8.332 84,790 +1,958 0.51% 706,488
2016-05-12 2016-05-10 8.741 82,832 -7 0.50% 724,005
2016-04-29 2016-04-27 8.659 82,839 +2,448 0.50% 717,300
2016-04-26 2016-04-22 8.496 80,391 +2,448 0.49% 682,969
2016-04-20 2016-04-18 9.067 77,943 -489 0.47% 706,741
2016-04-18 2016-04-14 10.946 78,432 +2,448 0.47% 858,535
2016-04-14 2016-04-12 10.783 75,984 +459 0.46% 819,325
2016-04-13 2016-04-11 10.865 75,525 +1,224 0.46% 820,545
2016-04-12 2016-04-08 10.619 74,301 +3,183 0.45% 789,038
2016-04-11 2016-04-07 11.355 71,118 +490 0.43% 807,522
2016-04-08 2016-04-06 11.845 70,628 +734 0.43% 836,575
2016-03-31 2016-03-29 12.662 69,894 -490 0.47% 884,976
2016-03-29 2016-03-23 12.662 70,384 +490 0.47% 891,180
2016-03-17 2016-03-15 12.580 69,894 +2,693 0.47% 879,267
2016-03-15 2016-03-11 11.273 67,201 -76 0.45% 757,556
2016-02-18 2016-02-16 12.662 67,277 -490 0.45% 851,840
2016-01-26 2016-01-22 11.681 67,767 -734 0.45% 791,615
2016-01-22 2016-01-20 12.090 68,501 -8,080 0.46% 828,168
2016-01-12 2016-01-08 12.253 76,581 -1,469 0.51% 938,366
2015-12-07 2015-12-03 14.214 78,050 -27,176 0.52% 1,109,384
2015-11-25 2015-11-23 15.766 105,226 +1,224 0.70% 1,658,977
2015-11-17 2015-11-13 15.439 104,002 +489 0.69% 1,605,696
2015-10-16 2015-10-14 14.867 103,513 +490 0.69% 1,538,956
2015-10-15 2015-10-13 15.112 103,023 -2,448 0.69% 1,556,918
2015-10-12 2015-10-08 14.949 105,471 +245 0.70% 1,576,682
2015-10-05 2015-09-30 15.194 105,226 +1,224 0.70% 1,598,807
2015-10-02 2015-09-29 15.194 104,002 +1,224 0.69% 1,580,209
2015-09-30 2015-09-25 15.848 102,778 +4,897 0.69% 1,628,778
2015-09-29 2015-09-24 16.419 97,881 +1,224 0.65% 1,607,142
2015-09-24 2015-09-22 15.521 96,657 +1,224 0.64% 1,500,192
2015-09-23 2015-09-21 15.439 95,433 +1,469 0.64% 1,473,399
2015-09-18 2015-09-16 15.357 93,964 -188 0.63% 1,443,043
2015-09-17 2015-09-15 15.112 94,152 +979 0.63% 1,422,857
2015-09-16 2015-09-14 15.929 93,173 +4,897 0.62% 1,484,173
2015-09-15 2015-09-11 15.929 88,276 +3,520 0.59% 1,406,168
2015-09-11 2015-09-09 14.541 84,756 +2,448 0.57% 1,232,396
2015-09-07 2015-09-02 13.234 82,308 +1,224 0.55% 1,089,223
2015-09-01 2015-08-28 13.070 81,084 +1,224 0.54% 1,059,778
2015-08-27 2015-08-25 13.070 79,860 -2,203 0.53% 1,043,781
2015-08-26 2015-08-24 13.152 82,063 -1,928 0.55% 1,079,278
2015-08-25 2015-08-21 13.724 83,991 -490 0.60% 1,152,662
2015-08-24 2015-08-20 13.397 84,481 -4,407 0.60% 1,131,782
2015-08-20 2015-08-18 12.253 88,888 +979 0.63% 1,089,167
2015-08-18 2015-08-14 12.172 87,909 +735 0.62% 1,069,990
2015-08-17 2015-08-13 11.600 87,174 +6,121 0.62% 1,011,196
2015-08-14 2015-08-12 11.845 81,053 +2,938 0.58% 960,057
2015-08-13 2015-08-11 11.355 78,115 -1,112 0.56% 886,970
2015-08-12 2015-08-10 10.946 79,227 -3,559 0.56% 867,237
2015-08-11 2015-08-07 12.172 82,786 +213 0.59% 1,007,635
2015-08-10 2015-08-06 13.479 82,573 +56,346 0.59% 1,112,966
2015-08-03 2015-07-30 15.357 26,227 -2,938 0.56% 402,779
2015-07-31 2015-07-29 11.273 29,165 -6,856 0.62% 328,777
2015-07-29 2015-07-27 11.355 36,021 -6,855 0.77% 409,007
2015-07-27 2015-07-23 11.436 42,876 +13,466 0.91% 490,346
2015-07-24 2015-07-22 11.355 29,410 +489 0.63% 333,941
2015-07-23 2015-07-21 12.172 28,921 -734 0.62% 352,014
2015-07-13 2015-07-09 13.070 29,655 -490 0.63% 387,595
2015-07-08 2015-07-06 12.624 30,145 -17,452 0.64% 380,537
2015-07-07 2015-07-03 16.038 47,597 -3,866 0.64% 763,367
2015-07-06 2015-07-02 16.814 51,463 -9,664 0.70% 865,308
2015-07-03 2015-06-30 17.073 61,127 +386 0.83% 1,043,613
2015-07-02 2015-06-29 17.849 60,741 -23,968 0.82% 1,084,160
2015-06-29 2015-06-25 16.814 84,709 -771 1.14% 1,424,312
2015-06-26 2015-06-24 16.297 85,480 +5,799 1.15% 1,393,052
2015-06-23 2015-06-19 16.038 79,681 -1,546 1.08% 1,277,935
2015-06-22 2015-06-18 16.555 81,227 +11,984 1.10% 1,344,753
2015-06-17 2015-06-15 15.521 69,243 -5,799 0.94% 1,074,705
2015-06-15 2015-06-11 15.779 75,042 -1,933 1.01% 1,184,122
2015-06-11 2015-06-09 15.779 76,975 -27,157 1.04% 1,214,624
2015-06-08 2015-06-04 15.521 104,132 +773 1.41% 1,616,210
2015-06-05 2015-06-03 16.814 103,359 -1,160 1.40% 1,737,897
2015-06-04 2015-06-02 17.590 104,519 +5,412 1.41% 1,838,512
2015-06-03 2015-06-01 16.297 99,107 +387 1.34% 1,615,129
2015-06-02 2015-05-29 16.814 98,720 +4,639 1.33% 1,659,896
2015-06-01 2015-05-28 15.262 94,081 -387 1.27% 1,435,874
2015-05-28 2015-05-26 15.003 94,468 +6,186 1.28% 1,417,343
2015-05-27 2015-05-22 13.969 88,282 -3,866 1.19% 1,233,185
2015-05-20 2015-05-18 13.451 92,148 -4,639 1.24% 1,239,514
2015-05-19 2015-05-15 13.969 96,787 -6,959 1.31% 1,351,989
2015-05-18 2015-05-14 13.710 103,746 -19,715 1.40% 1,422,360
2015-05-15 2015-05-13 12.572 123,461 +2,319 1.67% 1,552,131
2015-05-14 2015-05-12 12.158 121,142 +6,959 1.64% 1,472,838
2015-05-13 2015-05-11 13.969 114,183 +35,565 1.54% 1,594,988
2015-05-08 2015-05-06 21.729 78,618 +19,353 1.06% 1,708,298
2015-05-05 2015-04-30 19.142 59,265 -3,093 0.80% 1,134,468
2015-05-04 2015-04-29 18.884 62,358 +387 0.84% 1,177,544
2015-04-30 2015-04-28 19.918 61,971 -3,866 0.84% 1,234,359
2015-04-28 2015-04-24 16.814 65,837 +2,706 0.89% 1,106,995
2015-04-27 2015-04-23 18.108 63,131 -3,624 0.85% 1,143,149
2015-04-24 2015-04-22 17.590 66,755 +387 0.90% 1,174,235
2015-04-23 2015-04-21 17.849 66,368 +4,639 0.90% 1,184,596
2015-04-22 2015-04-20 18.884 61,729 +6,185 0.83% 1,165,667
2015-04-21 2015-04-17 15.779 55,544 +9,664 0.75% 876,454
2015-04-16 2015-04-14 14.227 45,880 -145 0.62% 652,752
2015-03-13 2015-03-11 12.624 46,025 -362 0.62% 581,000
2015-02-24 2015-02-18 13.710 46,387 -387 0.63% 635,967
2015-02-23 2015-02-16 13.710 46,774 +387 0.63% 641,273
2015-02-16 2015-02-12 14.486 46,387 -4,639 0.63% 671,965
2015-02-10 2015-02-06 14.745 51,026 -3,093 0.69% 752,365
2015-02-05 2015-02-03 13.451 54,119 -386 0.73% 727,973
2015-02-03 2015-01-30 13.969 54,505 -387 0.74% 761,364
2015-01-16 2015-01-14 11.434 54,892 +2,320 0.74% 627,615
2015-01-15 2015-01-13 12.365 52,572 +2,319 0.71% 650,047
2015-01-13 2015-01-09 12.313 50,253 -5,412 0.68% 618,773
2015-01-12 2015-01-08 12.934 55,665 +2,320 0.75% 719,970
2015-01-09 2015-01-07 10.295 53,345 +6,185 0.72% 549,211
2015-01-05 2014-12-31 9.054 47,160 +386 0.64% 426,977
2014-10-21 2014-10-17 13.193 46,774 -579 0.63% 617,074
2014-10-16 2014-10-14 13.451 47,353 -334,606 0.64% 636,961
2014-09-30 2014-09-26 14.486 381,959 +334,214 5.16% 5,533,081
2014-09-29 2014-09-25 15.314 47,745 -72 0.64% 731,159
2014-09-25 2014-09-23 14.072 47,817 +193 0.65% 672,889
2014-09-24 2014-09-22 15.728 47,624 -193 0.64% 749,017
2014-09-23 2014-09-19 14.900 47,817 -1,933 0.65% 712,471
2014-09-22 2014-09-18 14.486 49,750 -49 0.67% 720,682
2014-09-19 2014-09-17 14.900 49,799 -1,159 0.67% 742,003
2014-09-12 2014-09-10 14.486 50,958 -484 0.69% 738,181
2014-09-10 2014-09-05 13.658 51,442 -120 0.69% 702,610
2014-09-05 2014-09-03 13.244 51,562 -2,513 0.70% 682,908
2014-09-04 2014-09-02 12.831 54,075 -1,256 0.73% 693,810
2014-09-03 2014-09-01 13.244 55,331 -725 0.75% 732,826
2014-09-02 2014-08-29 13.244 56,056 -194 0.76% 742,428
2014-09-01 2014-08-28 13.658 56,250 -4,059 0.76% 768,279
2014-08-29 2014-08-27 13.658 60,309 +387 0.81% 823,718
2014-08-28 2014-08-26 14.486 59,922 +5,412 0.81% 868,034
2014-08-20 2014-08-18 16.555 54,510 -2,416 0.74% 902,440
2014-08-15 2014-08-13 16.969 56,926 +1,256 0.77% 965,999
2014-08-13 2014-08-11 17.383 55,670 -386 0.75% 967,727
2014-08-05 2014-08-01 16.142 56,056 +1,159 0.76% 904,834
2014-08-04 2014-07-31 16.555 54,897 -579 0.74% 908,847
2014-08-01 2014-07-30 16.142 55,476 -4,543 0.75% 895,472
2014-07-31 2014-07-29 16.969 60,019 +870 0.81% 1,018,486
2014-07-30 2014-07-28 17.797 59,149 +12,661 0.80% 1,052,684
2014-07-29 2014-07-25 18.625 46,488 +193 0.63% 865,836
2014-07-28 2014-07-24 17.797 46,295 +13,530 0.63% 823,920
2014-07-25 2014-07-23 21.522 32,765 +4,832 0.44% 705,173
2014-07-23 2014-07-21 18.625 27,933 +16,961 0.38% 520,250
2014-07-21 2014-07-17 18.625 10,972 -24 0.74% 204,353
2014-07-17 2014-07-15 19.453 10,996 -1,208 0.74% 213,902
2014-07-10 2014-07-08 19.039 12,204 +899 0.82% 232,350
2014-07-09 2014-07-07 19.453 11,305 +1,208 0.76% 219,913
2014-07-08 2014-07-04 19.453 10,097 +242 0.68% 196,414
2014-07-07 2014-07-03 19.039 9,855 -121 0.67% 187,628
2014-07-03 2014-06-30 20.694 9,976 -145 0.67% 206,447
2014-07-02 2014-06-27 21.936 10,121 -556 0.68% 222,015
2014-06-27 2014-06-25 21.108 10,677 +121 0.72% 225,373
2014-06-23 2014-06-19 21.936 10,556 -2,392 0.71% 231,557
2014-06-19 2014-06-17 19.045 12,948 -3,294 0.87% 246,600
2014-06-18 2014-06-16 21.389 16,242 -341 0.78% 347,407
2014-06-17 2014-06-13 22.561 16,583 -137 0.79% 374,137
2014-06-03 2014-05-29 19.045 16,720 -682 0.80% 318,439
2014-05-30 2014-05-28 19.045 17,402 -2,048 0.83% 331,428
2014-05-29 2014-05-27 19.338 19,450 +1,365 0.93% 376,132
2014-05-28 2014-05-26 19.045 18,085 +1,365 0.86% 344,436
2014-05-27 2014-05-23 18.752 16,720 +341 0.80% 313,540
2014-05-15 2014-05-13 19.338 16,379 -1,535 0.78% 316,744
2014-05-12 2014-05-08 20.217 17,914 -1,365 0.86% 362,175
2014-05-07 2014-05-02 21.975 19,279 +580 0.92% 423,665
2014-05-05 2014-04-30 21.389 18,699 +546 0.89% 399,961
2014-05-02 2014-04-29 23.147 18,153 +102 0.87% 420,196
2014-04-30 2014-04-28 22.561 18,051 +1,843 0.86% 407,257
2014-04-28 2014-04-24 24.613 16,208 -307 0.77% 398,920
2014-04-25 2014-04-23 24.906 16,515 -4,130 0.79% 411,315
2014-04-24 2014-04-22 22.268 20,645 -341 0.99% 459,732
2014-04-23 2014-04-17 24.026 20,986 -2,184 1.00% 504,220
2014-04-22 2014-04-16 19.045 23,170 -341 1.11% 441,282
2014-04-17 2014-04-15 17.873 23,511 -410 1.12% 420,221
2014-04-16 2014-04-14 20.510 23,921 -3,491 1.14% 490,630
2014-04-15 2014-04-11 47.174 27,412 -2,731 1.31% 1,293,133
2014-04-03 2014-04-01 52.155 30,143 +751 1.44% 1,572,110
2014-04-02 2014-03-31 51.569 29,392 -1,024 1.41% 1,515,718
2014-03-31 2014-03-27 50.983 30,416 -3,140 1.45% 1,550,700
2014-03-28 2014-03-26 52.741 33,556 -1,365 1.60% 1,769,780
2014-03-27 2014-03-25 52.741 34,921 -341 1.67% 1,841,771
2014-03-25 2014-03-21 54.206 35,262 -341 1.69% 1,911,416
2014-03-21 2014-03-19 54.792 35,603 -990 1.70% 1,950,764
2014-03-20 2014-03-18 56.843 36,593 -341 1.75% 2,080,062
2014-03-18 2014-03-14 59.187 36,934 +409 1.77% 2,186,021
2014-03-17 2014-03-13 60.359 36,525 -68 1.75% 2,204,621
2014-03-14 2014-03-12 59.773 36,593 -614 1.75% 2,187,282
2014-03-12 2014-03-10 66.805 37,207 +204 1.78% 2,485,628
2014-03-11 2014-03-07 71.200 37,003 +8,533 1.77% 2,634,631
2014-03-10 2014-03-06 68.856 28,470 +921 1.36% 1,960,342
2014-03-07 2014-03-05 66.805 27,549 +3,638 1.32% 1,840,421
2014-03-06 2014-03-04 71.493 23,911 +7,748 1.14% 1,709,480
2014-03-03 2014-02-27 62.117 16,163 -5,632 0.77% 1,004,002
2014-02-28 2014-02-26 61.531 21,795 -1,638 1.04% 1,341,074
2014-02-26 2014-02-24 62.996 23,433 +341 1.28% 1,476,192
2014-02-24 2014-02-20 62.117 23,092 -341 1.26% 1,434,412
2014-02-21 2014-02-19 63.875 23,433 +1,843 1.28% 1,496,790
2014-02-20 2014-02-18 65.633 21,590 +4,164 1.18% 1,417,024
2014-02-19 2014-02-17 59.773 17,426 -683 0.95% 1,041,608
2014-02-18 2014-02-14 60.945 18,109 +341 0.99% 1,103,658
2014-02-17 2014-02-13 62.703 17,768 +1,093 0.97% 1,114,112
2014-02-14 2014-02-12 64.461 16,675 +955 0.91% 1,074,893
2014-02-12 2014-02-10 64.168 15,720 +615 0.86% 1,008,726
2014-02-11 2014-02-07 56.257 15,105 -1,468 0.83% 849,764
2014-02-10 2014-02-06 55.964 16,573 +273 0.91% 927,494
2014-02-07 2014-02-05 70.614 16,300 +614 0.89% 1,151,016
2014-02-06 2014-02-04 80.577 15,686 +2,935 0.86% 1,263,925
2014-02-05 2014-01-30 72.959 12,751 -1,774 0.70% 930,294
2014-01-29 2014-01-27 53.913 14,525 +546 0.79% 783,088
2014-01-20 2014-01-16 61.238 13,979 -103 1.06% 856,050
2014-01-17 2014-01-15 60.945 14,082 +69 1.07% 858,231
2014-01-15 2014-01-13 65.926 14,013 -69 1.06% 923,826
2014-01-14 2014-01-10 69.735 14,082 -1,501 1.07% 982,014
2014-01-13 2014-01-09 73.252 15,583 -580 1.18% 1,141,478
2014-01-10 2014-01-08 76.182 16,163 -3,448 1.23% 1,231,323
2014-01-09 2014-01-07 86.437 19,611 +4,813 1.49% 1,695,112
2014-01-08 2014-01-06 79.112 14,798 +785 1.12% 1,170,694
2014-01-07 2014-01-03 72.665 14,013 +2,013 1.06% 1,018,262
2014-01-06 2014-01-02 72.665 12,000 +3,038 0.91% 871,986
2014-01-03 2013-12-31 70.614 8,962 +5,938 0.68% 632,847
2013-12-27 2013-12-20 60.066 3,024 -341 0.23% 181,640
2013-12-20 2013-12-18 63.582 3,365 +205 0.26% 213,954
2013-12-10 2013-12-06 57.136 3,160 +136 0.27% 180,550
2013-11-08 2013-11-06 64.461 3,024 -68 0.26% 194,931
2013-10-21 2013-10-17 57.722 3,092 +102 0.27% 178,477
2013-09-03 2013-08-30 62.996 2,990 +69 0.26% 188,359
2013-07-09 2013-07-05 62.703 2,921 -103 0.37% 183,156
2013-07-05 2013-07-03 62.996 3,024 -17 0.39% 190,501
2013-06-10 2013-06-06 102.552 3,041 -34 0.39% 311,861
2013-05-29 2013-05-27 93.762 3,075 -68 0.39% 288,318
2013-05-27 2013-05-23 65.047 3,143 -69 0.40% 204,444
2013-04-26 2013-04-24 61.531 3,212 +69 0.41% 197,638
2013-04-15 2013-04-11 49.811 3,143 +3,143 0.40% 156,556
2013-04-12 2013-04-10 47.760 0 -127,642
2013-03-27 2013-03-25 117.202 127,642 +124,451 16.32% 14,959,950
2013-01-17 2013-01-15 117.202 3,191 -171 0.44% 373,993
2013-01-15 2013-01-11 117.202 3,362 -34 0.46% 394,035
2012-12-17 2012-12-13 117.202 3,396 +85 0.46% 398,019
2012-12-14 2012-12-12 117.202 3,311 -27 0.45% 388,057
2012-09-28 2012-09-26 117.202 3,338 +137 0.46% 391,222
2012-09-06 2012-09-04 117.202 3,201 -256 0.44% 375,165
2012-08-31 2012-08-29 117.202 3,457 +256 0.47% 405,169
2012-08-28 2012-08-24 117.202 3,201 -260 0.44% 375,165
2012-08-23 2012-08-21 117.202 3,461 -235 0.47% 405,638
2012-08-22 2012-08-20 117.202 3,696 -85 0.50% 433,180
2012-08-20 2012-08-16 140.643 3,781 +68 0.52% 531,771
2012-08-17 2012-08-15 152.363 3,713 +82 0.51% 565,724
2012-08-14 2012-08-10 152.363 3,631 -41 0.50% 553,231
2012-08-09 2012-08-07 164.083 3,672 +3 0.50% 602,514
2012-08-03 2012-08-01 164.083 3,669 -106 0.50% 602,022
2012-07-31 2012-07-27 175.804 3,775 +21 0.54% 663,659
2012-07-30 2012-07-26 199.244 3,754 -10 0.54% 747,962
2012-07-27 2012-07-25 164.083 3,764 +3 0.54% 617,610
2012-07-20 2012-07-18 175.804 3,761 +7 0.54% 661,197
2012-07-12 2012-07-10 175.804 3,754 +24 0.54% 659,967
2012-07-11 2012-07-09 187.524 3,730 -17 0.53% 699,464
2012-07-10 2012-07-06 187.524 3,747 -4 0.54% 702,652
2012-07-09 2012-07-05 187.524 3,751 +4 0.56% 703,402
2012-06-27 2012-06-25 175.804 3,747 +64 0.61% 658,736
2012-06-05 2012-06-01 187.524 3,683 +52 0.60% 690,650
2012-06-04 2012-05-31 187.524 3,631 +34 0.59% 680,899
2012-05-30 2012-05-28 187.524 3,597 +58 0.58% 674,523
2012-05-21 2012-05-17 175.804 3,539 -14 0.59% 622,169
2012-05-18 2012-05-16 175.804 3,553 +7 0.59% 624,630
2012-05-17 2012-05-15 187.524 3,546 +51 0.61% 664,960
2012-05-15 2012-05-11 187.524 3,495 -85 0.60% 655,396
2012-05-14 2012-05-10 199.244 3,580 +17 0.62% 713,294
2012-05-10 2012-05-08 222.685 3,563 +17 0.62% 793,425
2012-05-03 2012-04-30 246.125 3,546 +17 0.61% 872,759
2012-05-02 2012-04-27 246.125 3,529 +10 0.61% 868,575
2012-04-30 2012-04-26 281.286 3,519 -58 0.61% 989,845
2012-04-26 2012-04-24 316.447 3,577 -126 0.62% 1,131,929
2012-04-25 2012-04-23 328.167 3,703 -645 0.64% 1,215,202
2012-04-24 2012-04-20 351.607 4,348 -92 0.75% 1,528,788
2012-04-23 2012-04-19 351.607 4,440 +553 0.77% 1,561,136
2012-04-19 2012-04-17 351.607 3,887 +3 0.67% 1,366,697
2012-04-18 2012-04-16 363.327 3,884 +10 0.67% 1,411,164
2012-04-16 2012-04-12 363.327 3,874 +430 0.67% 1,407,531
2012-04-12 2012-04-10 363.327 3,444 -24 0.59% 1,251,300
2012-04-11 2012-04-05 351.607 3,468 +7 0.60% 1,219,374
2012-04-05 2012-04-02 363.327 3,461 +4 0.60% 1,257,476
2012-04-03 2012-03-30 363.327 3,457 +3 0.60% 1,256,023
2012-04-02 2012-03-29 363.327 3,454 +4 0.60% 1,254,933
2012-03-30 2012-03-28 375.048 3,450 +3 0.60% 1,293,915
2012-03-29 2012-03-27 386.768 3,447 -27 0.60% 1,333,189
2012-03-28 2012-03-26 339.887 3,474 -34 0.60% 1,180,767
2012-03-27 2012-03-23 386.768 3,508 +20 0.61% 1,356,782
2012-03-23 2012-03-21 375.048 3,488 +24 0.60% 1,308,166
2012-03-22 2012-03-20 363.327 3,464 -85 0.60% 1,258,566
2012-03-21 2012-03-19 375.048 3,549 -116 0.61% 1,331,044
2012-03-20 2012-03-16 386.768 3,665 +354 0.63% 1,417,505
2012-03-19 2012-03-15 363.327 3,311 -150 0.57% 1,202,977
2012-03-16 2012-03-14 375.048 3,461 +212 0.60% 1,298,040
2012-03-14 2012-03-12 421.929 3,249 +379 0.56% 1,370,846
2012-03-13 2012-03-09 468.810 2,870 +392 0.50% 1,345,484
2012-03-12 2012-03-08 492.250 2,478 -10 0.43% 1,219,796
2012-03-09 2012-03-07 480.530 2,488 -51 0.43% 1,195,558
2012-02-28 2012-02-24 351.607 2,539 -96 0.44% 892,731
2012-02-27 2012-02-23 339.887 2,635 -228 0.45% 895,602
2012-02-21 2012-02-17 421.929 2,863 -69 0.49% 1,207,982
2012-02-16 2012-02-14 421.929 2,932 -17 0.51% 1,237,095
2012-02-13 2012-02-09 445.369 2,949 +58 0.51% 1,313,394
2012-02-10 2012-02-08 468.810 2,891 +34 0.50% 1,355,329
2012-02-09 2012-02-07 468.810 2,857 +86 0.49% 1,339,389
2012-02-07 2012-02-03 457.089 2,771 +123 0.48% 1,266,595
2012-02-03 2012-02-01 468.810 2,648 -45 0.46% 1,241,408
2012-02-02 2012-01-31 468.810 2,693 +72 0.46% 1,262,504
2012-02-01 2012-01-30 503.970 2,621 -27 0.45% 1,320,906
2012-01-31 2012-01-27 527.411 2,648 -178 0.46% 1,396,584
2012-01-19 2012-01-17 562.572 2,826 +85 0.50% 1,589,827
2012-01-18 2012-01-16 562.572 2,741 +103 0.48% 1,542,009
2012-01-12 2012-01-10 609.453 2,638 -103 0.47% 1,607,736
2012-01-10 2012-01-06 586.012 2,741 +96 0.48% 1,606,259
2012-01-09 2012-01-05 597.732 2,645 -113 0.47% 1,581,002
2012-01-05 2012-01-03 621.173 2,758 +154 0.51% 1,713,195
2012-01-04 2011-12-30 632.893 2,604 +14 0.48% 1,648,053
2011-12-29 2011-12-23 609.453 2,590 -69 0.48% 1,578,482
2011-12-28 2011-12-22 574.292 2,659 +79 0.49% 1,527,042
2011-12-23 2011-12-21 609.453 2,580 +89 0.47% 1,572,388
2011-12-20 2011-12-16 597.732 2,491 -127 0.46% 1,488,951
2011-12-19 2011-12-15 586.012 2,618 -75 0.48% 1,534,180
2011-12-14 2011-12-12 679.774 2,693 -85 0.49% 1,830,631
2011-12-13 2011-12-09 691.494 2,778 +27 0.51% 1,920,971
2011-12-12 2011-12-08 714.935 2,751 +154 0.51% 1,966,785
2011-12-09 2011-12-07 714.935 2,597 -7 0.48% 1,856,685
2011-12-08 2011-12-06 703.214 2,604 -27 0.48% 1,831,171
2011-12-07 2011-12-05 714.935 2,631 -34 0.48% 1,880,993
2011-12-05 2011-12-01 726.655 2,665 +170 0.50% 1,936,535
2011-12-01 2011-11-29 750.095 2,495 +68 0.47% 1,871,488
2011-11-29 2011-11-25 714.935 2,427 -17 0.45% 1,735,147
2011-11-28 2011-11-24 785.256 2,444 +38 0.46% 1,919,166
2011-11-25 2011-11-23 796.976 2,406 -82 0.45% 1,917,525
2011-11-24 2011-11-22 738.375 2,488 +31 0.46% 1,837,078
2011-11-23 2011-11-21 703.214 2,457 +41 0.47% 1,727,798
2011-11-22 2011-11-18 668.054 2,416 +58 0.46% 1,614,018
2011-11-21 2011-11-17 656.334 2,358 +65 0.45% 1,547,634
2011-11-18 2011-11-16 644.613 2,293 -52 0.44% 1,478,098
2011-11-17 2011-11-15 691.494 2,345 -24 0.45% 1,621,554
2011-11-14 2011-11-10 550.851 2,369 -85 0.45% 1,304,967
2011-11-07 2011-11-03 632.893 2,454 +21 0.47% 1,553,119
2011-11-03 2011-11-01 656.334 2,433 -17 0.47% 1,596,859
2011-10-31 2011-10-27 621.173 2,450 +75 0.47% 1,521,873
2011-10-28 2011-10-26 738.375 2,375 +160 0.46% 1,753,641
2011-10-27 2011-10-25 691.494 2,215 +55 0.43% 1,531,660
2011-10-26 2011-10-24 562.572 2,160 +27 0.41% 1,215,155
2011-10-20 2011-10-18 527.411 2,133 -3 0.41% 1,124,967
2011-10-17 2011-10-13 597.732 2,136 +34 0.41% 1,276,756
2011-10-14 2011-10-12 562.572 2,102 +17 0.40% 1,182,525
2011-10-13 2011-10-11 515.691 2,085 +106 0.40% 1,075,215
2011-10-12 2011-10-10 515.691 1,979 +17 0.38% 1,020,552
2011-10-11 2011-10-07 492.250 1,962 +64 0.38% 965,795
2011-10-10 2011-10-06 492.250 1,898 +14 0.36% 934,291
2011-10-06 2011-10-03 433.649 1,884 +3 0.36% 816,995
2011-10-04 2011-09-30 468.810 1,881 -58 0.36% 881,831
2011-10-03 2011-09-28 433.649 1,939 +18 0.37% 840,845
2011-09-28 2011-09-26 410.208 1,921 -171 0.37% 788,010
2011-09-27 2011-09-23 480.530 2,092 +41 0.40% 1,005,269
2011-09-22 2011-09-20 550.851 2,051 -62 0.39% 1,129,796
2011-09-20 2011-09-16 539.131 2,113 +7 0.41% 1,139,184
2011-09-19 2011-09-15 515.691 2,106 +38 0.40% 1,086,044
2011-09-15 2011-09-12 527.411 2,068 -51 0.40% 1,090,686
2011-09-14 2011-09-09 480.530 2,119 -69 0.41% 1,018,243
2011-09-01 2011-08-30 609.453 2,188 +28 0.43% 1,333,482
2011-08-31 2011-08-29 586.012 2,160 -45 0.42% 1,265,786
2011-08-23 2011-08-19 703.214 2,205 +7 0.43% 1,550,588
2011-08-18 2011-08-16 738.375 2,198 -7 0.43% 1,622,949
2011-08-17 2011-08-15 785.256 2,205 +17 0.45% 1,731,490
2011-08-16 2011-08-12 691.494 2,188 -10 0.44% 1,512,989
2011-08-12 2011-08-10 714.935 2,198 +10 0.44% 1,571,427
2011-08-11 2011-08-09 656.334 2,188 -10 0.44% 1,436,058
2011-08-09 2011-08-05 714.935 2,198 -979 0.44% 1,571,427
2011-08-08 2011-08-04 820.417 3,177 +136 0.64% 2,606,464
2011-08-05 2011-08-03 843.857 3,041 +120 0.61% 2,566,170
2011-08-03 2011-08-01 914.179 2,921 -21 0.60% 2,670,316
2011-08-01 2011-07-28 914.179 2,942 -102 0.60% 2,689,514
2011-07-28 2011-07-26 949.340 3,044 +44 0.62% 2,889,790
2011-07-25 2011-07-21 1066.542 3,000 -7 0.61% 3,199,626
2011-07-21 2011-07-19 1089.982 3,007 -24 0.61% 3,277,577
2011-07-15 2011-07-13 1089.982 3,031 +48 0.62% 3,303,737
2011-07-13 2011-07-11 1125.143 2,983 -34 0.61% 3,356,302
2011-07-08 2011-07-06 1136.863 3,017 -14 0.61% 3,429,917
2011-07-06 2011-07-04 1101.703 3,031 +34 0.64% 3,339,261
2011-07-04 2011-06-29 1160.304 2,997 -34 0.64% 3,477,431
2011-06-29 2011-06-27 1172.024 3,031 +34 0.64% 3,552,405
2011-06-28 2011-06-24 1207.185 2,997 -17 0.64% 3,617,933
2011-06-27 2011-06-23 1160.304 3,014 -3 0.64% 3,497,156
2011-06-23 2011-06-21 1113.423 3,017 -14 0.64% 3,359,197
2011-06-21 2011-06-17 1113.423 3,031 -68 0.64% 3,374,785
2011-06-20 2011-06-16 1148.584 3,099 -68 0.66% 3,559,461
2011-06-16 2011-06-14 1172.024 3,167 -34 0.67% 3,711,800
2011-06-13 2011-06-09 1183.744 3,201 -34 0.68% 3,789,166
2011-06-10 2011-06-08 1183.744 3,235 +54 0.69% 3,829,413
2011-06-09 2011-06-07 1183.744 3,181 +48 0.67% 3,765,491
2011-06-08 2011-06-03 1289.227 3,133 +38 0.66% 4,039,147
2011-06-07 2011-06-02 1382.988 3,095 -35 0.66% 4,280,349
2011-05-27 2011-05-25 1465.030 3,130 -17 0.66% 4,585,544
2011-05-26 2011-05-24 1465.030 3,147 -17 0.67% 4,610,450
2011-05-24 2011-05-20 1500.191 3,164 -10 0.68% 4,746,604
2011-05-20 2011-05-18 1535.352 3,174 +17 0.68% 4,873,206
2011-05-17 2011-05-13 1547.072 3,157 -7 0.68% 4,884,106
2011-05-16 2011-05-12 1558.792 3,164 -10 0.68% 4,932,018
2011-05-12 2011-05-09 1582.233 3,174 +92 0.68% 5,022,006
2011-05-11 2011-05-06 1547.072 3,082 -17 0.66% 4,768,075
2011-05-09 2011-05-05 1535.352 3,099 -7 0.66% 4,758,055
2011-05-03 2011-04-28 1558.792 3,106 +17 0.67% 4,841,608
2011-04-29 2011-04-27 1547.072 3,089 -41 0.66% 4,778,905
2011-04-26 2011-04-20 1535.352 3,130 +14 0.67% 4,805,651
2011-04-20 2011-04-18 1500.191 3,116 +143 0.67% 4,674,595
2011-04-15 2011-04-13 1558.792 2,973 +120 0.65% 4,634,289
2011-04-13 2011-04-11 1582.233 2,853 +17 0.63% 4,514,110
2011-04-12 2011-04-08 1629.114 2,836 +113 0.62% 4,620,166
2011-04-08 2011-04-06 1675.995 2,723 +54 0.60% 4,563,733
2011-04-07 2011-04-04 1488.471 2,669 -34 0.59% 3,972,728
2011-04-06 2011-04-01 1406.429 2,703 +58 0.59% 3,801,577
2011-04-04 2011-03-31 1429.869 2,645 -176 0.58% 3,782,005
2011-04-01 2011-03-30 1570.512 2,821 -293 0.62% 4,430,415
2011-03-30 2011-03-28 1711.155 3,114 -4 0.68% 5,328,537
2011-03-28 2011-03-24 1664.274 3,118 +72 0.69% 5,189,207
2011-03-25 2011-03-23 1711.155 3,046 +242 0.67% 5,212,179
2011-03-24 2011-03-22 1664.274 2,804 +232 0.62% 4,666,625
2011-03-23 2011-03-21 1664.274 2,572 -140 0.57% 4,280,513
2011-03-22 2011-03-18 1406.429 2,712 +215 0.60% 3,814,235
2011-03-21 2011-03-17 1254.066 2,497 -102 0.55% 3,131,402
2011-03-18 2011-03-16 1336.108 2,599 +79 0.57% 3,472,543
2011-03-17 2011-03-15 1382.988 2,520 +447 0.55% 3,485,131
2011-03-16 2011-03-14 1312.667 2,073 +764 0.46% 2,721,159
2011-03-15 2011-03-11 1136.863 1,309 -41 0.29% 1,488,154
2011-03-14 2011-03-10 1078.262 1,350 -119 0.30% 1,455,654
2011-03-11 2011-03-09 972.780 1,469 +20 0.32% 1,429,014
2011-02-24 2011-02-22 914.179 1,449 -17 0.32% 1,324,645
2011-02-22 2011-02-18 914.179 1,466 +7 0.32% 1,340,186
2011-02-16 2011-02-14 949.340 1,459 -24 0.32% 1,385,086
2011-02-10 2011-02-08 961.060 1,483 -10 0.33% 1,425,252
2011-02-09 2011-02-07 937.619 1,493 +14 0.33% 1,399,866
2011-02-08 2011-02-02 914.179 1,479 +20 0.33% 1,352,070
2011-02-07 2011-01-31 937.619 1,459 +31 0.32% 1,367,987
2011-02-01 2011-01-28 972.780 1,428 -103 0.31% 1,389,130
2011-01-31 2011-01-27 925.899 1,531 +28 0.34% 1,417,551
2011-01-26 2011-01-24 914.179 1,503 +3 0.33% 1,374,011
2011-01-21 2011-01-19 925.899 1,500 -17 0.33% 1,388,849
2011-01-20 2011-01-18 902.459 1,517 -17 0.33% 1,369,030
2011-01-19 2011-01-17 879.018 1,534 -34 0.34% 1,348,414
2011-01-14 2011-01-12 867.298 1,568 -68 0.34% 1,359,923
2011-01-03 2010-12-29 879.018 1,636 +3 0.36% 1,438,074
2010-12-29 2010-12-24 902.459 1,633 -58 0.36% 1,473,715
2010-12-23 2010-12-21 890.738 1,691 +31 0.37% 1,506,239
2010-12-20 2010-12-16 832.137 1,660 +6 0.37% 1,381,348
2010-12-17 2010-12-15 832.137 1,654 -10 0.36% 1,376,355
2010-12-16 2010-12-14 832.137 1,664 -24 0.37% 1,384,676
2010-12-13 2010-12-09 879.018 1,688 -34 0.37% 1,483,783
2010-12-07 2010-12-03 925.899 1,722 +79 0.38% 1,594,398
2010-11-30 2010-11-26 961.060 1,643 +41 0.36% 1,579,021
2010-11-29 2010-11-25 961.060 1,602 +112 0.35% 1,539,618
2010-11-26 2010-11-24 984.500 1,490 +34 0.33% 1,466,905
2010-11-25 2010-11-23 972.780 1,456 +62 0.32% 1,416,368
2010-11-15 2010-11-11 1054.822 1,394 -27 0.31% 1,470,421
2010-11-12 2010-11-10 1007.941 1,421 -18 0.31% 1,432,284
2010-11-11 2010-11-09 996.221 1,439 -23 0.32% 1,433,561
2010-11-08 2010-11-04 925.899 1,462 +3 0.32% 1,353,664
2010-11-03 2010-11-01 961.060 1,459 +7 0.32% 1,402,186
2010-10-28 2010-10-26 925.899 1,452 -21 0.32% 1,344,405
2010-10-27 2010-10-25 961.060 1,473 +65 0.32% 1,415,641
2010-10-26 2010-10-22 949.340 1,408 +45 0.31% 1,336,670
2010-10-22 2010-10-20 996.221 1,363 +27 0.30% 1,357,849
2010-10-19 2010-10-15 1101.703 1,336 +3 0.29% 1,471,875
2010-10-18 2010-10-14 1031.381 1,333 -24 0.29% 1,374,831
2010-10-15 2010-10-13 996.221 1,357 +21 0.30% 1,351,871
2010-10-14 2010-10-12 996.221 1,336 +7 0.29% 1,330,951
2010-10-11 2010-10-07 1089.982 1,329 +17 0.29% 1,448,587
2010-10-07 2010-10-05 1113.423 1,312 +7 0.29% 1,460,811
2010-10-06 2010-10-04 1172.024 1,305 +85 0.29% 1,529,491
2010-10-04 2010-09-29 961.060 1,220 +68 0.27% 1,172,493
2010-09-28 2010-09-24 937.619 1,152 -17 0.25% 1,080,137
2010-09-21 2010-09-17 1007.941 1,169 +62 0.26% 1,178,283
2010-09-17 2010-09-15 1066.542 1,107 +6 0.24% 1,180,662
2010-09-16 2010-09-14 1054.822 1,101 +55 0.24% 1,161,359
2010-09-14 2010-09-10 1054.822 1,046 +10 0.23% 1,103,344
2010-09-03 2010-09-01 1160.304 1,036 +4 0.23% 1,202,075
2010-09-02 2010-08-31 1230.625 1,032 -17 0.23% 1,270,005
2010-09-01 2010-08-30 1043.101 1,049 +23 0.23% 1,094,213
2010-08-31 2010-08-27 1113.423 1,026 +28 0.23% 1,142,372
2010-08-26 2010-08-24 984.500 998 -51 0.22% 982,531
2010-08-25 2010-08-23 1125.143 1,049 +20 0.23% 1,180,275
2010-08-19 2010-08-17 1289.227 1,029 -14 0.23% 1,326,614
2010-08-17 2010-08-13 1207.185 1,043 +45 0.23% 1,259,094
2010-08-16 2010-08-12 1218.905 998 +13 0.22% 1,216,467
2010-08-13 2010-08-11 1277.506 985 +11 0.22% 1,258,344
2010-08-05 2010-08-03 1441.590 974 -11 0.21% 1,404,108
2010-08-03 2010-07-30 1453.310 985 -17 0.22% 1,431,510
2010-08-02 2010-07-29 1406.429 1,002 -37 0.22% 1,409,242
2010-07-28 2010-07-26 1617.393 1,039 -72 0.23% 1,680,472
2010-07-27 2010-07-23 1500.191 1,111 -72 0.24% 1,666,712
2010-07-22 2010-07-20 1640.834 1,183 -6 0.26% 1,941,106
2010-07-21 2010-07-19 1617.393 1,189 -7 0.26% 1,923,081
2010-07-16 2010-07-14 1699.435 1,196 +44 0.26% 2,032,524
2010-07-15 2010-07-13 1758.036 1,152 +106 0.25% 2,025,258
2010-06-22 2010-06-18 1758.036 1,046 +17 0.23% 1,838,906
2010-06-10 2010-06-08 1734.596 1,029 +20 0.23% 1,784,899
2010-06-03 2010-06-01 1875.239 1,009 +11 0.22% 1,892,116
2010-05-25 2010-05-20 1875.239 998 +7 0.22% 1,871,488
2010-05-24 2010-05-19 2051.042 991 +10 0.22% 2,032,583
2010-05-19 2010-05-17 2285.447 981 +3 0.22% 2,242,024
2010-05-17 2010-05-13 2262.007 978 +7 0.22% 2,212,242
2010-05-14 2010-05-12 2461.251 971 -3 0.21% 2,389,874
2010-05-13 2010-05-11 2437.810 974 -11 0.21% 2,374,427
2010-05-11 2010-05-07 2062.762 985 -17 0.22% 2,031,821
2010-05-10 2010-05-06 2121.364 1,002 +7 0.22% 2,125,606
2010-05-07 2010-05-05 2273.727 995 -17 0.22% 2,262,358
2010-05-04 2010-04-30 2519.852 1,012 +7 0.22% 2,550,090
2010-05-03 2010-04-29 2484.691 1,005 -14 0.22% 2,497,115
2010-04-29 2010-04-27 2637.054 1,019 -7 0.22% 2,687,158
2010-04-27 2010-04-23 2637.054 1,026 +17 0.23% 2,705,618
2010-04-22 2010-04-20 2648.775 1,009 +24 0.22% 2,672,614
2010-04-15 2010-04-13 2812.858 985 +11 0.22% 2,770,665
2010-04-12 2010-04-08 2730.816 974 +13 0.21% 2,659,815
2010-04-07 2010-03-31 2801.138 961 +11 0.21% 2,691,893
2010-04-01 2010-03-30 2871.459 950 -14 0.21% 2,727,886
2010-03-22 2010-03-18 2930.060 964 +44 0.21% 2,824,578
2010-03-19 2010-03-17 2988.662 920 -10 0.20% 2,749,569
2010-03-18 2010-03-16 2930.060 930 +10 0.20% 2,724,956
2010-03-16 2010-03-12 2988.662 920 -3 0.20% 2,749,569
2010-03-12 2010-03-10 2988.662 923 -51 0.20% 2,758,535
2010-03-11 2010-03-09 2930.060 974 -536 0.21% 2,853,879
2010-03-10 2010-03-08 3164.465 1,510 -17 0.33% 4,778,342
2010-03-09 2010-03-05 3047.263 1,527 +30 0.34% 4,653,170
2010-03-05 2010-03-03 3105.864 1,497 +7 0.36% 4,649,478
2010-03-04 2010-03-02 3164.465 1,490 +4 0.36% 4,715,053
2010-03-02 2010-02-26 3223.066 1,486 +10 0.36% 4,789,477
2010-02-26 2010-02-24 3281.668 1,476 +34 0.36% 4,843,741
2010-02-22 2010-02-18 3516.072 1,442 -7 0.35% 5,070,176
2010-02-19 2010-02-17 3457.471 1,449 +7 0.35% 5,009,876
2010-02-18 2010-02-12 3457.471 1,442 +21 0.35% 4,985,673
2010-02-12 2010-02-10 3516.072 1,421 +6 0.34% 4,996,339
2010-02-10 2010-02-08 3633.275 1,415 -3 0.34% 5,141,084
2010-02-09 2010-02-05 3516.072 1,418 +65 0.34% 4,985,791
2010-02-05 2010-02-03 3691.876 1,353 +10 0.33% 4,995,108
2010-02-04 2010-02-02 3691.876 1,343 +7 0.33% 4,958,189
2010-02-03 2010-02-01 3867.680 1,336 +3 0.32% 5,167,220
2010-02-02 2010-01-29 3633.275 1,333 -13 0.32% 4,843,155
2010-02-01 2010-01-28 3574.674 1,346 -14 0.33% 4,811,511
2010-01-29 2010-01-27 3516.072 1,360 +14 0.33% 4,781,858
2010-01-27 2010-01-25 3340.269 1,346 -24 0.33% 4,496,002
2010-01-26 2010-01-22 3223.066 1,370 -86 0.33% 4,415,601
2010-01-25 2010-01-21 3223.066 1,456 -34 0.35% 4,692,785
2010-01-22 2010-01-20 3105.864 1,490 +24 0.36% 4,627,737
2010-01-21 2010-01-19 3223.066 1,466 +123 0.36% 4,725,015
2010-01-20 2010-01-18 3223.066 1,343 +27 0.33% 4,328,578
2010-01-19 2010-01-15 3398.870 1,316 +48 0.32% 4,472,913
2010-01-18 2010-01-14 3281.668 1,268 +17 0.31% 4,161,154
2010-01-15 2010-01-13 3164.465 1,251 +34 0.30% 3,958,746
2010-01-14 2010-01-12 3281.668 1,217 +4 0.30% 3,993,789
2010-01-12 2010-01-08 3164.465 1,213 -14 0.29% 3,838,496
2010-01-11 2010-01-07 3047.263 1,227 -10 0.30% 3,738,991
2010-01-08 2010-01-06 3047.263 1,237 -7 0.30% 3,769,464
2010-01-07 2010-01-05 3047.263 1,244 +10 0.30% 3,790,795
2010-01-06 2010-01-04 3047.263 1,234 +17 0.30% 3,760,322
2010-01-05 2009-12-31 3164.465 1,217 +41 0.30% 3,851,154
2010-01-04 2009-12-29 2930.060 1,176 +28 0.29% 3,445,751
2009-12-30 2009-12-28 2988.662 1,148 +6 0.28% 3,430,983
2009-12-18 2009-12-16 2930.060 1,142 +69 0.28% 3,346,129
2009-12-10 2009-12-08 3105.864 1,073 +20 0.26% 3,332,592
2009-12-09 2009-12-07 3164.465 1,053 -10 0.28% 3,332,182
2009-11-30 2009-11-26 3281.668 1,063 -4 0.28% 3,488,413
2009-11-27 2009-11-25 3340.269 1,067 +140 0.28% 3,564,067
2009-11-26 2009-11-24 3457.471 927 +4 0.25% 3,205,076
2009-11-25 2009-11-23 3516.072 923 -10 0.24% 3,245,335
2009-11-23 2009-11-19 3457.471 933 +13 0.25% 3,225,821
2009-11-20 2009-11-18 3457.471 920 +4 0.24% 3,180,873
2009-11-19 2009-11-17 3457.471 916 +140 0.24% 3,167,044
2009-11-18 2009-11-16 3164.465 776 -7 0.21% 2,455,625
2009-11-12 2009-11-10 3164.465 783 +10 0.21% 2,477,776
2009-11-11 2009-11-09 3164.465 773 +10 0.20% 2,446,132
2009-11-10 2009-11-06 3164.465 763 +48 0.20% 2,414,487
2009-11-09 2009-11-05 3223.066 715 +82 0.19% 2,304,492
2009-11-06 2009-11-04 3340.269 633 +174 0.17% 2,114,390
2009-11-04 2009-11-02 3164.465 459 +10 0.12% 1,452,490
2009-11-03 2009-10-30 3223.066 449 -17 0.12% 1,447,157
2009-11-02 2009-10-29 3105.864 466 +4 0.12% 1,447,333
2009-10-30 2009-10-28 3281.668 462 +13 0.12% 1,516,130
2009-10-27 2009-10-22 3457.471 449 -10 0.12% 1,552,405
2009-10-23 2009-10-21 3164.465 459 +10 0.12% 1,452,490
2009-10-22 2009-10-20 3340.269 449 -7 0.12% 1,499,781
2009-10-21 2009-10-19 3281.668 456 +11 0.12% 1,496,440
2009-10-19 2009-10-15 3574.674 445 -58 0.12% 1,590,730
2009-10-16 2009-10-14 3633.275 503 +13 0.13% 1,827,537
2009-10-14 2009-10-12 3691.876 490 +10 0.13% 1,809,019
2009-10-08 2009-10-06 3867.680 480 +59 0.13% 1,856,486
2009-10-07 2009-10-05 3750.477 421 -4 0.11% 1,578,951
2009-10-06 2009-10-02 3750.477 425 +4 0.11% 1,593,953
2009-10-05 2009-09-30 3984.882 421 -69 0.11% 1,677,635
2009-09-30 2009-09-28 3750.477 490 +51 0.13% 1,837,734
2009-09-28 2009-09-24 3867.680 439 -13 0.12% 1,697,911
2009-09-24 2009-09-22 3984.882 452 -17 0.12% 1,801,167
2009-09-18 2009-09-16 3867.680 469 -34 0.12% 1,813,942
2009-09-16 2009-09-14 3926.281 503 -86 0.13% 1,974,919
2009-09-15 2009-09-11 3926.281 589 -17 0.16% 2,312,579
2009-09-14 2009-09-10 4102.084 606 +130 0.16% 2,485,863
2009-09-11 2009-09-09 3750.477 476 -7 0.13% 1,785,227
2009-09-10 2009-09-08 3750.477 483 +10 0.13% 1,811,480
2009-09-09 2009-09-07 3809.078 473 -10 0.13% 1,801,694
2009-09-07 2009-09-03 4219.287 483 -119 0.13% 2,037,916
2009-09-04 2009-09-02 4219.287 602 +143 0.16% 2,540,011
2009-09-03 2009-09-01 4219.287 459 +10 0.12% 1,936,653
2009-09-02 2009-08-31 4160.686 449 -3 0.12% 1,868,148
2009-09-01 2009-08-28 4336.489 452 -48 0.12% 1,960,093
2009-08-31 2009-08-27 4277.888 500 -14 0.13% 2,138,944
2009-08-28 2009-08-26 4395.090 514 +4 0.14% 2,259,077
2009-08-27 2009-08-25 4160.686 510 +17 0.14% 2,121,950
2009-08-26 2009-08-24 4160.686 493 +17 0.13% 2,051,218
2009-08-25 2009-08-21 4160.686 476 +20 0.13% 1,980,486
2009-08-20 2009-08-18 4160.686 456 +24 0.13% 1,897,273
2009-08-18 2009-08-14 3809.078 432 -35 0.12% 1,645,522
2009-08-17 2009-08-13 3457.471 467 +14 0.13% 1,614,639
2009-08-14 2009-08-12 3457.471 453 +17 0.13% 1,566,234
2009-08-13 2009-08-11 3516.072 436 -71 0.12% 1,533,008
2009-08-12 2009-08-10 3574.674 507 -27 0.14% 1,812,360
2009-08-11 2009-08-07 2402.649 534 +14 0.15% 1,283,015
2009-08-10 2009-08-06 2285.447 520 -21 0.14% 1,188,432
2009-08-07 2009-08-05 2238.566 541 +61 0.15% 1,211,064
2009-08-06 2009-08-04 2273.727 480 -5 0.13% 1,091,389
2009-08-05 2009-08-03 2484.691 485 -10 0.14% 1,205,075
2009-08-03 2009-07-30 2390.929 495 +10 0.14% 1,183,510
2009-07-31 2009-07-29 2426.090 485 +45 0.14% 1,176,654
2009-07-03 2009-06-30 1828.358 440 +3 0.12% 804,477
2009-06-25 2009-06-23 2203.405 437 +26 0.12% 962,888
2009-06-23 2009-06-19 2097.923 411 -15 0.11% 862,246
2009-06-12 2009-06-10 2168.245 426 -20 0.12% 923,672
2009-06-02 2009-05-29 2191.685 446 -7 0.12% 977,492
2009-06-01 2009-05-27 2226.846 453 +21 0.13% 1,008,761
2009-05-26 2009-05-22 1687.715 432 -11 0.12% 729,093
2009-05-25 2009-05-21 1593.953 443 +11 0.12% 706,121
2009-05-19 2009-05-15 1312.667 432 -4 0.12% 567,072
2009-05-18 2009-05-14 1172.024 436 +14 0.12% 511,003
2009-05-15 2009-05-13 1289.227 422 -4 0.12% 544,054
2009-05-14 2009-05-12 1289.227 426 +4 0.12% 549,211
2009-04-30 2009-04-28 1172.024 422 +2 0.12% 494,594
2009-04-20 2009-04-16 1300.947 420 -7 0.12% 546,398
2009-04-16 2009-04-14 1289.227 427 +7 0.12% 550,500
2009-04-08 2009-04-06 1406.429 420 -4 0.12% 590,700
2009-04-02 2009-03-31 1312.667 424 +4 0.12% 556,571
2009-03-13 2009-03-11 1324.387 420 -4 0.12% 556,243
2009-03-09 2009-03-05 1254.066 424 +4 0.12% 531,724
2009-02-25 2009-02-23 1406.429 420 +6 0.12% 590,700
2009-02-18 2009-02-16 1289.227 414 +1 0.14% 533,740
2009-02-16 2009-02-12 1183.744 413 -14 0.14% 488,886
2009-01-22 2009-01-20 1242.346 427 +3 0.16% 530,482
2009-01-14 2009-01-12 1382.988 424 -8 0.16% 586,387
2009-01-08 2009-01-06 1382.988 432 +2 0.16% 597,451
2008-12-30 2008-12-24 1230.625 430 +9 0.22% 529,169
2008-12-15 2008-12-11 1347.828 421 +16 0.24% 567,435
2008-12-08 2008-12-04 1699.435 405 +1 0.24% 688,271
2008-11-24 2008-11-20 1230.625 404 -22 0.24% 497,173
2008-11-18 2008-11-14 1277.506 426 +7 0.25% 544,218
2008-11-17 2008-11-13 1312.667 419 -7 0.24% 550,007
2008-11-14 2008-11-12 1347.828 426 -8 0.25% 574,175
2008-11-07 2008-11-05 1465.030 434 +2 0.25% 635,823
2008-11-06 2008-11-04 1465.030 432 +1 0.25% 632,893
2008-11-05 2008-11-03 1523.631 431 -17 0.25% 656,685
2008-10-31 2008-10-29 1406.429 448 +11 0.26% 630,080
2008-10-28 2008-10-24 1640.834 437 +4 0.25% 717,044
2008-10-27 2008-10-23 1875.239 433 -14 0.25% 811,978
2008-10-24 2008-10-22 1851.798 447 -6 0.26% 827,754
2008-10-23 2008-10-21 1875.239 453 -36 0.26% 849,483
2008-10-20 2008-10-16 1875.239 489 -4 0.28% 916,992
2008-10-15 2008-10-13 2039.322 493 -38 0.29% 1,005,386
2008-10-08 2008-10-03 2168.245 531 -2 0.31% 1,151,338
2008-09-30 2008-09-26 2344.048 533 +11 0.51% 1,249,378
2008-09-23 2008-09-19 2226.846 522 -2 0.50% 1,162,414
2008-09-19 2008-09-17 2344.048 524 +2 0.51% 1,228,281
2008-09-16 2008-09-11 2543.292 522 +3 0.50% 1,327,599
2008-09-11 2008-09-09 2695.656 519 +3 0.50% 1,399,045
2008-09-10 2008-09-08 2918.340 516 +4 0.50% 1,505,863
2008-09-08 2008-09-04 2930.060 512 +1 0.49% 1,500,191
2008-09-05 2008-09-03 2988.662 511 +1 0.49% 1,527,206
2008-09-03 2008-09-01 3047.263 510 +1 0.49% 1,554,104
2008-09-02 2008-08-29 3047.263 509 +6 0.49% 1,551,057
2008-08-29 2008-08-27 3047.263 503 +1 0.49% 1,532,773
2008-08-18 2008-08-14 3105.864 502 +5 0.48% 1,559,144
2008-08-15 2008-08-13 2812.858 497 +7 0.48% 1,397,990
2008-08-14 2008-08-12 2883.179 490 +10 0.47% 1,412,758
2008-08-13 2008-08-11 3164.465 480 -3 0.46% 1,518,943
2008-08-11 2008-08-07 2988.662 483 +3 0.47% 1,443,524
2008-07-09 2008-07-07 2472.971 480 +19 0.46% 1,187,026
2008-07-03 2008-06-30 2637.054 461 +5 0.44% 1,215,682
2008-06-26 2008-06-24 2812.858 456 +16 0.44% 1,282,663
2008-06-24 2008-06-20 3340.269 440 +5 0.42% 1,469,718
2008-06-23 2008-06-19 3398.870 435 +9 0.42% 1,478,508
2008-06-16 2008-06-12 3398.870 426 -12 0.41% 1,447,919
2008-06-12 2008-06-10 3281.668 438 +7 0.42% 1,437,370
2008-06-11 2008-06-06 3574.674 431 +13 0.42% 1,540,684
2008-06-10 2008-06-05 3633.275 418 -3 0.40% 1,518,709
2008-06-06 2008-06-04 3633.275 421 +8 0.41% 1,529,609
2008-06-05 2008-06-03 3516.072 413 -25 0.40% 1,452,138
2008-06-04 2008-06-02 3516.072 438 -77 0.42% 1,540,040
2008-06-03 2008-05-30 3633.275 515 +36 0.50% 1,871,137
2008-05-30 2008-05-28 3926.281 479 +28 0.46% 1,880,689
2008-05-29 2008-05-27 3867.680 451 -9 0.44% 1,744,324
2008-05-28 2008-05-26 3809.078 460 +49 0.44% 1,752,176
2008-05-27 2008-05-23 3867.680 411 -13 0.40% 1,589,616
2008-05-21 2008-05-19 3457.471 424 -3 0.41% 1,465,968
2008-05-20 2008-05-16 3457.471 427 +2 0.41% 1,476,340
2008-05-19 2008-05-15 3457.471 425 +10 0.41% 1,469,425
2008-05-08 2008-05-06 3398.870 415 -9 0.40% 1,410,531
2008-05-05 2008-04-30 3574.674 424 -1 0.41% 1,515,662
2008-05-02 2008-04-29 3691.876 425 +25 0.41% 1,569,047
2008-04-29 2008-04-25 3223.066 400 -16 0.40% 1,289,227
2008-04-28 2008-04-24 2988.662 416 -44 0.41% 1,243,283
2008-04-25 2008-04-23 3164.465 460 +6 0.46% 1,455,654
2008-04-24 2008-04-22 3340.269 454 -1 0.45% 1,516,482
2008-04-23 2008-04-21 3164.465 455 -5 0.45% 1,439,832
2008-04-22 2008-04-18 3105.864 460 +15 0.46% 1,428,697
2008-04-18 2008-04-16 3457.471 445 +7 0.44% 1,538,575
2008-04-16 2008-04-14 3574.674 438 -137 0.43% 1,565,707
2008-04-15 2008-04-11 3750.477 575 -29 0.57% 2,156,524
2008-04-14 2008-04-10 3691.876 604 -13 0.60% 2,229,893
2008-04-11 2008-04-09 3516.072 617 +126 0.61% 2,169,417
2008-04-09 2008-04-07 2320.608 491 +65 0.49% 1,139,418
2008-04-07 2008-04-02 2109.643 426 +31 0.42% 898,708
2008-04-03 2008-04-01 2109.643 395 +2 0.39% 833,309
2008-04-02 2008-03-31 2179.965 393 +5 0.39% 856,726
2008-03-26 2008-03-20 1699.435 388 +12 0.39% 659,381
2008-03-20 2008-03-18 1875.239 376 -1 0.37% 705,090
2008-03-19 2008-03-17 1816.637 377 +8 0.37% 684,872
2008-03-18 2008-03-14 1886.959 369 +9 0.37% 696,288
2008-03-17 2008-03-13 1957.280 360 -9 0.36% 704,621
2008-03-14 2008-03-12 2004.161 369 +11 0.37% 739,536
2008-03-13 2008-03-11 2039.322 358 +23 0.36% 730,077
2008-03-12 2008-03-10 1969.001 335 -25 0.33% 659,615
2008-03-10 2008-03-06 2015.882 360 -17 0.36% 725,717
2008-03-07 2008-03-05 1992.441 377 +17 0.37% 751,150
2008-03-06 2008-03-04 2097.923 360 -1 0.36% 755,252
2008-03-03 2008-02-28 2086.203 361 +9 0.36% 753,119
2008-02-28 2008-02-26 2027.602 352 -1 0.35% 713,716
2008-02-14 2008-02-12 2273.727 353 +6 0.35% 802,626
2008-02-13 2008-02-11 2344.048 347 +7 0.34% 813,385
2008-02-12 2008-02-06 2203.405 340 +40 0.34% 749,158
2008-02-11 2008-02-04 1722.875 300 +17 0.30% 516,863
2008-01-25 2008-01-23 1758.036 283 +9 0.28% 497,524
2008-01-17 2008-01-15 2109.643 274 +17 0.27% 578,042
2008-01-14 2008-01-10 2344.048 257 +3 0.26% 602,420
2008-01-11 2008-01-09 2637.054 254 +6 0.25% 669,812
2008-01-10 2008-01-08 2625.334 248 +3 0.25% 651,083
2008-01-09 2008-01-07 2672.215 245 +10 0.24% 654,693
2008-01-07 2008-01-03 2812.858 235 +4 0.23% 661,022
2008-01-03 2007-12-31 2988.662 231 -8 0.23% 690,381
2007-12-28 2007-12-24 3047.263 239 +34 0.24% 728,296
2007-12-27 2007-12-20 3047.263 205 +25 0.20% 624,689
2007-12-20 2007-12-18 2988.662 180 +3 0.18% 537,959
2007-12-19 2007-12-17 3164.465 177 +8 0.18% 560,110
2007-12-18 2007-12-14 3574.674 169 -53 0.17% 604,120
2007-12-14 2007-12-12 3574.674 222 +38 0.22% 793,578
2007-12-13 2007-12-11 3574.674 184 +17 0.18% 657,740
2007-12-12 2007-12-10 3164.465 167 +1 0.17% 528,466
2007-12-11 2007-12-07 2988.662 166 +4 0.17% 496,118
2007-12-05 2007-12-03 3223.066 162 +8 0.16% 522,137
2007-12-03 2007-11-29 3516.072 154 -8 0.15% 541,475
2007-11-29 2007-11-27 3223.066 162 +8 0.16% 522,137
2007-11-27 2007-11-23 3457.471 154 -11 0.15% 532,451
2007-11-26 2007-11-22 3398.870 165 -13 0.16% 560,814
2007-11-23 2007-11-21 3691.876 178 +9 0.18% 657,154
2007-11-22 2007-11-20 3984.882 169 -13 0.19% 673,445
2007-11-21 2007-11-19 4160.686 182 -18 0.21% 757,245
2007-11-20 2007-11-16 4570.894 200 -8 0.23% 914,179
2007-11-19 2007-11-15 4277.888 208 +17 0.24% 889,801
2007-11-14 2007-11-12 3691.876 191 +1 0.22% 705,148
2007-11-13 2007-11-09 4043.483 190 -130 0.22% 768,262
2007-11-12 2007-11-08 3809.078 320 +42 0.36% 1,218,905
2007-11-09 2007-11-07 4453.692 278 -12 0.32% 1,238,126
2007-11-08 2007-11-06 4570.894 290 -39 0.33% 1,325,559
2007-11-07 2007-11-05 4688.097 329 +22 0.37% 1,542,384
2007-11-06 2007-11-02 4512.293 307 +13 0.35% 1,385,274
2007-11-05 2007-11-01 3926.281 294 +6 0.33% 1,154,327
2007-11-02 2007-10-31 3105.864 288 -9 0.33% 894,489
2007-11-01 2007-10-30 3105.864 297 +41 0.34% 922,442
2007-10-30 2007-10-26 2461.251 256 +27 0.30% 630,080
2007-10-29 2007-10-25 2754.257 229 +9 0.26% 630,725
2007-10-26 2007-10-24 2930.060 220 +102 0.25% 644,613
2007-10-08 2007-10-04 3281.668 118 +17 0.14% 387,237
2007-10-05 2007-10-03 2250.286 101 +12 0.12% 227,279
2007-10-04 2007-10-02 1992.441 89 +9 0.10% 177,327
2007-10-03 2007-09-28 1758.036 80 +17 0.09% 140,643
2007-10-02 2007-09-27 1406.429 63 -35 0.07% 88,605
2007-09-27 2007-09-24 1640.834 98 +1 0.11% 160,802
2007-09-25 2007-09-21 1699.435 97 -10 0.11% 164,845
2007-09-18 2007-09-14 1640.834 107 -33 0.12% 175,569
2007-09-14 2007-09-12 1758.036 140 +77 0.16% 246,125
2007-09-11 2007-09-07 1875.239 63 -1 0.07% 118,140
2007-09-10 2007-09-06 1933.840 64 -3 0.07% 123,766
2007-09-04 2007-08-31 2109.643 67 -8 0.08% 141,346
2007-09-03 2007-08-30 2168.245 75 +3 0.09% 162,618
2007-08-28 2007-08-24 2109.643 72 +9 0.08% 151,894
2007-08-27 2007-08-23 2179.965 63 -26 0.07% 137,338
2007-08-24 2007-08-22 2051.042 89 +11 0.10% 182,543
2007-08-23 2007-08-21 2097.923 78 -2 0.09% 163,638
2007-08-22 2007-08-20 2109.643 80 +17 0.09% 168,771
2007-08-06 2007-08-02 2508.132 63 +12 0.07% 158,012
2007-08-03 2007-08-01 2531.572 51 -22 0.06% 129,110
2007-07-30 2007-07-26 2578.453 73 +8 0.08% 188,227
2007-07-26 2007-07-24 2754.257 65 -77 0.08% 179,027
2007-07-25 2007-07-23 2601.894 142 +9 0.17% 369,469
2007-07-19 2007-07-17 2461.251 133 -21 0.15% 327,346
2007-07-18 2007-07-16 2344.048 154 -8 0.18% 360,983
2007-07-17 2007-07-13 2402.649 162 -60 0.19% 389,229
2007-07-16 2007-07-12 2402.649 222 -68 0.26% 533,388
2007-07-12 2007-07-10 2426.090 290 +8 0.34% 703,566
2007-07-04 2007-06-29 2496.411 282 -8 0.33% 703,988
2007-07-03 2007-06-28 2578.453 290 +8 0.34% 747,751
2007-06-29 2007-06-27 2637.054 282 +163 0.33% 743,649
2007-06-28 2007-06-26 2461.251 119 -5 0.14% 292,889
2007-06-26 2007-06-22 2355.769 124 0.14% 292,115

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top