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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 1,259,463 +0 0.71% 667,515
2025-10-13 2025-10-09 0.570 1,259,463 +0 0.71% 717,894
2025-10-10 2025-10-08 0.580 1,259,463 +0 0.71% 730,489
2025-10-09 2025-10-06 0.560 1,259,463 +0 0.71% 705,299
2025-10-08 2025-10-03 0.590 1,259,463 +0 0.71% 743,083
2025-10-06 2025-10-02 0.590 1,259,463 +0 0.71% 743,083
2025-10-03 2025-09-30 0.590 1,259,463 +0 0.71% 743,083
2025-10-02 2025-09-29 0.640 1,259,463 +0 0.71% 806,056
2025-09-30 2025-09-26 0.620 1,259,463 +0 0.71% 780,867
2025-09-29 2025-09-25 0.610 1,259,463 +0 0.71% 768,272
2025-09-26 2025-09-24 0.520 1,259,463 -40,000 0.71% 654,921
2025-09-24 2025-09-22 0.610 1,299,463 +40,000 0.73% 792,672
2025-08-11 2025-08-07 0.370 1,259,463 -50,000 0.71% 466,001
2025-08-06 2025-08-04 0.415 1,309,463 +50,000 0.73% 543,427
2024-11-22 2024-11-20 0.250 1,259,463 -5,000 0.71% 314,866
2024-11-21 2024-11-19 0.300 1,264,463 -5,000 0.71% 379,339
2024-11-18 2024-11-14 0.530 1,269,463 -30,000 0.71% 672,815
2024-11-08 2024-11-06 0.320 1,299,463 +40,000 0.73% 415,828
2024-05-13 2024-05-09 0.375 1,259,463 -260 1.20% 472,299
2024-01-16 2024-01-12 0.440 1,259,723 -312 1.20% 554,278
2023-12-29 2023-12-27 0.440 1,260,035 -1 1.20% 554,415
2023-09-05 2023-08-31 1.180 1,260,036 +30,250 1.20% 1,486,842
2023-09-04 2023-08-30 1.140 1,229,786 +20,500 1.17% 1,401,956
2023-08-25 2023-08-23 1.060 1,209,286 +31,000 1.15% 1,281,843
2023-08-23 2023-08-21 1.100 1,178,286 +70,750 1.12% 1,296,115
2023-08-22 2023-08-18 1.060 1,107,536 +137,500 1.05% 1,173,988
2023-08-21 2023-08-17 1.080 970,036 +199,250 0.92% 1,047,639
2023-08-11 2023-08-09 1.020 770,786 +2,750 0.73% 786,202
2023-08-10 2023-08-08 1.060 768,036 +14,500 0.73% 814,118
2023-08-08 2023-08-04 1.000 753,536 +267,250 0.72% 753,536
2023-08-07 2023-08-03 0.880 486,286 +51,750 0.46% 427,932
2023-08-03 2023-08-01 0.840 434,536 +188,500 0.41% 365,010
2023-08-02 2023-07-31 0.740 246,036 +172,500 0.23% 182,067
2023-05-16 2023-05-12 0.880 73,536 -64,000 0.07% 64,712
2023-04-17 2023-04-13 0.980 137,536 -157 0.13% 134,785
2023-03-10 2023-03-08 1.140 137,693 -250 0.13% 156,970
2023-03-09 2023-03-07 1.160 137,943 -500 0.13% 160,014
2022-12-13 2022-12-09 1.020 138,443 -1,500 0.13% 141,212
2022-06-16 2022-06-14 1.720 139,943 -110 0.13% 240,702
2022-04-13 2022-04-11 2.040 140,053 -3,000 0.13% 285,708
2021-12-14 2021-12-10 3.580 143,053 +47,500 0.14% 512,130
2021-09-29 2021-09-27 1.900 95,553 -100 0.10% 181,551
2021-09-24 2021-09-21 1.880 95,653 -80,000 0.10% 179,828
2021-07-06 2021-07-02 1.800 175,653 -10,000 0.19% 316,175
2021-06-23 2021-06-21 1.900 185,653 +5,000 0.20% 352,741
2021-05-31 2021-05-27 1.920 180,653 -1,984 0.19% 346,854
2021-05-25 2021-05-21 2.740 182,637 +10,000 0.20% 500,425
2021-04-27 2021-04-23 1.380 172,637 -87 0.18% 238,239
2021-04-21 2021-04-19 1.380 172,724 +87 0.18% 238,359
2021-04-12 2021-04-08 1.420 172,637 -30,000 0.18% 245,145
2021-04-08 2021-04-01 1.480 202,637 +30,000 0.22% 299,903
2021-03-19 2021-03-17 1.500 172,637 -4,750 0.18% 258,956
2021-03-18 2021-03-16 1.500 177,387 -29,500 0.19% 266,080
2020-12-14 2020-12-10 1.480 206,887 +34,250 0.22% 306,193
2020-10-05 2020-09-29 1.380 172,637 +25,000 0.18% 238,239
2020-09-22 2020-09-18 1.440 147,637 +10,250 0.16% 212,597
2020-09-18 2020-09-16 1.500 137,387 +5,500 0.15% 206,080
2020-08-31 2020-08-27 1.600 131,887 +210 0.14% 211,019
2020-07-06 2020-07-02 1.960 131,677 -2,500 0.14% 258,087
2020-06-03 2020-06-01 2.220 134,177 -7,000 0.14% 297,873
2020-04-23 2020-04-21 2.520 141,177 -110 0.15% 355,766
2020-03-09 2020-03-05 2.960 141,287 -1,044 0.15% 418,210
2020-03-03 2020-02-28 2.920 142,331 +10,000 0.15% 415,607
2020-01-31 2020-01-29 3.300 132,331 -2,500 0.14% 436,692
2019-11-14 2019-11-12 3.560 134,831 -500 0.14% 479,998
2019-10-08 2019-10-03 3.960 135,331 -5,000 0.14% 535,911
2019-08-29 2019-08-27 4.000 140,331 -3,969 0.15% 561,324
2019-08-07 2019-08-05 4.300 144,300 -5,000 0.15% 620,490
2019-07-31 2019-07-29 4.700 149,300 -2,000 0.16% 701,710
2019-06-28 2019-06-26 4.600 151,300 -3,000 0.16% 695,980
2019-06-21 2019-06-19 4.560 154,300 -10,000 0.16% 703,608
2019-04-15 2019-04-11 4.700 164,300 -10,000 0.18% 772,210
2019-04-04 2019-04-02 4.940 174,300 -402 0.19% 861,042
2019-03-25 2019-03-21 4.540 174,702 +2,500 0.19% 793,147
2019-02-21 2019-02-19 4.960 172,202 -24,000 0.18% 854,122
2019-02-14 2019-02-12 4.980 196,202 -25,000 0.21% 977,086
2019-02-12 2019-02-08 4.880 221,202 -1,000 0.24% 1,079,466
2019-01-11 2019-01-09 5.100 222,202 -413 0.24% 1,133,230
2018-09-26 2018-09-21 5.900 222,615 +10,000 0.24% 1,313,428
2018-08-30 2018-08-28 6.600 212,615 +5,000 0.23% 1,403,259
2018-08-24 2018-08-22 7.500 207,615 +5,000 0.22% 1,557,112
2018-08-15 2018-08-13 8.600 202,615 +2,500 0.22% 1,742,489
2018-08-14 2018-08-10 9.000 200,115 +5,000 0.21% 1,801,035
2018-08-09 2018-08-07 8.900 195,115 +5,000 0.21% 1,736,524
2018-08-06 2018-08-02 9.600 190,115 +10,000 0.20% 1,825,104
2018-07-27 2018-07-25 10.200 180,115 +20,000 0.19% 1,837,173
2018-07-25 2018-07-23 10.600 160,115 +15,000 0.17% 1,697,219
2018-07-24 2018-07-20 11.000 145,115 +10,000 0.15% 1,596,265
2018-07-16 2018-07-12 11.800 135,115 +5,000 0.14% 1,594,357
2018-07-03 2018-06-28 12.600 130,115 +5,000 0.14% 1,639,449
2018-06-29 2018-06-27 10.400 125,115 -40,000 0.13% 1,301,196
2018-06-28 2018-06-26 13.600 165,115 +5,000 0.18% 2,245,564
2018-06-15 2018-06-13 16.000 160,115 -5,000 0.17% 2,561,840
2018-06-11 2018-06-07 14.800 165,115 +12,500 0.18% 2,443,702
2018-06-06 2018-06-04 15.600 152,615 -2,500 0.16% 2,380,794
2018-06-05 2018-06-01 13.600 155,115 +5,000 0.17% 2,109,564
2018-06-01 2018-05-30 13.200 150,115 +10,000 0.16% 1,981,518
2018-05-31 2018-05-29 13.800 140,115 +10,000 0.15% 1,933,587
2018-05-30 2018-05-28 14.000 130,115 +5,000 0.14% 1,821,610
2018-05-29 2018-05-25 13.800 125,115 +10,000 0.13% 1,726,587
2018-05-28 2018-05-24 14.400 115,115 +20,000 0.12% 1,657,656
2018-05-25 2018-05-23 14.600 95,115 +2,500 0.10% 1,388,679
2018-05-24 2018-05-21 14.200 92,615 -12,500 0.10% 1,315,133
2018-05-17 2018-05-15 12.400 105,115 -22,500 0.11% 1,303,426
2018-05-16 2018-05-14 12.400 127,615 +25,000 0.14% 1,582,426
2018-05-15 2018-05-11 11.600 102,615 -2,500 0.11% 1,190,334
2018-05-14 2018-05-10 11.200 105,115 -16,500 0.11% 1,177,288
2018-05-10 2018-05-08 11.400 121,615 +1,000 0.13% 1,386,411
2018-05-09 2018-05-07 11.600 120,615 +3,500 0.13% 1,399,134
2018-03-23 2018-03-21 10.000 117,115 -3,250 0.13% 1,171,150
2018-03-21 2018-03-19 10.200 120,365 +2,500 0.13% 1,227,723
2018-03-14 2018-03-12 11.000 117,865 -2,750 0.13% 1,296,515
2018-03-12 2018-03-08 11.400 120,615 +3,000 0.13% 1,375,011
2018-03-09 2018-03-07 11.600 117,615 -2,000 0.13% 1,364,334
2018-03-08 2018-03-06 12.200 119,615 +5,000 0.13% 1,459,303
2018-02-21 2018-02-15 11.400 114,615 -3,734 0.12% 1,306,611
2018-02-20 2018-02-13 11.200 118,349 +3,734 0.13% 1,325,509
2018-02-13 2018-02-09 10.800 114,615 -41,250 0.12% 1,237,842
2018-02-01 2018-01-30 11.400 155,865 +10,000 0.17% 1,776,861
2018-01-24 2018-01-22 11.600 145,865 +5,000 0.16% 1,692,034
2018-01-12 2018-01-10 11.000 140,865 +3,750 0.15% 1,549,515
2018-01-03 2017-12-29 13.800 137,115 +2,000 0.15% 1,892,187
2017-12-28 2017-12-22 13.800 135,115 +1,250 0.15% 1,864,587
2017-12-18 2017-12-14 14.400 133,865 +2,500 0.15% 1,927,656
2017-12-14 2017-12-12 13.800 131,365 +2,500 0.14% 1,812,837
2017-12-13 2017-12-11 15.400 128,865 +2,500 0.14% 1,984,521
2017-12-11 2017-12-07 16.000 126,365 +500 0.14% 2,021,840
2017-12-08 2017-12-06 14.800 125,865 +2,500 0.14% 1,862,802
2017-12-07 2017-12-05 15.600 123,365 -5,000 0.14% 1,924,494
2017-12-06 2017-12-04 16.200 128,365 -5,000 0.14% 2,079,513
2017-12-05 2017-12-01 15.000 133,365 -1,500 0.15% 2,000,475
2017-12-04 2017-11-30 14.200 134,865 -10,000 0.15% 1,915,083
2017-12-01 2017-11-29 13.000 144,865 -31,000 0.16% 1,883,245
2017-11-30 2017-11-28 12.000 175,865 +45,000 0.19% 2,110,380
2017-11-29 2017-11-27 11.400 130,865 -5,500 0.15% 1,491,861
2017-11-28 2017-11-24 11.200 136,365 +46,500 0.15% 1,527,288
2017-11-27 2017-11-23 9.800 89,865 -3,000 0.10% 880,677
2017-11-24 2017-11-22 8.900 92,865 +10,000 0.10% 826,498
2017-11-23 2017-11-21 8.900 82,865 +16,061 0.09% 737,498
2017-11-22 2017-11-20 8.900 66,804 -5,000 0.07% 594,556
2017-11-21 2017-11-17 9.200 71,804 -1,250 0.08% 660,597
2017-10-25 2017-10-23 6.600 73,054 +5,000 0.08% 482,156
2017-10-06 2017-10-03 7.400 68,054 -450 0.08% 503,600
2017-09-25 2017-09-21 7.200 68,504 +25,000 0.08% 493,229
2017-09-05 2017-09-01 7.100 43,504 -79 0.05% 308,878
2017-08-08 2017-08-04 7.200 43,583 -10,500 0.05% 313,798
2017-08-02 2017-07-31 7.300 54,083 +7,500 0.06% 394,806
2017-06-23 2017-06-21 7.000 46,583 +3,000 0.05% 326,081
2017-06-19 2017-06-15 9.700 43,583 -260 0.05% 422,755
2017-06-05 2017-06-01 15.200 43,843 -99,250 0.05% 666,414
2017-06-02 2017-05-31 15.800 143,093 -750 0.16% 2,260,869
2017-05-24 2017-05-22 16.600 143,843 +12,250 0.16% 2,387,794
2017-05-17 2017-05-15 15.000 131,593 -4,000 0.15% 1,973,895
2017-05-16 2017-05-12 14.600 135,593 +100,000 0.15% 1,979,658
2017-05-12 2017-05-10 14.200 35,593 -68,000 0.04% 505,421
2017-05-11 2017-05-09 14.200 103,593 -44,000 0.12% 1,471,021
2017-05-04 2017-04-28 12.400 147,593 -47,750 0.16% 1,830,153
2017-04-13 2017-04-11 12.800 195,343 -50,250 0.22% 2,500,390
2017-04-11 2017-04-07 12.200 245,593 -50,000 0.27% 2,996,235
2017-04-05 2017-03-31 12.600 295,593 -30,000 0.33% 3,724,472
2017-03-31 2017-03-29 12.400 325,593 -21,000 0.36% 4,037,353
2017-03-30 2017-03-28 11.800 346,593 +45,000 0.38% 4,089,797
2017-03-24 2017-03-22 11.000 301,593 -10,000 0.33% 3,317,523
2017-03-22 2017-03-20 11.200 311,593 +67,750 0.35% 3,489,842
2017-03-21 2017-03-17 10.800 243,843 -75,000 0.27% 2,633,504
2017-03-20 2017-03-16 11.000 318,843 -42,000 0.35% 3,507,273
2017-03-17 2017-03-15 10.000 360,843 +61,500 0.40% 3,608,430
2017-03-15 2017-03-13 8.600 299,343 -65,000 0.33% 2,574,350
2017-03-14 2017-03-10 8.500 364,343 +40,000 0.40% 3,096,916
2017-03-08 2017-03-06 8.100 324,343 -1,000 0.36% 2,627,178
2017-03-03 2017-03-01 7.900 325,343 +500 0.36% 2,570,210
2017-02-27 2017-02-23 8.600 324,843 +1,000 0.36% 2,793,650
2017-02-15 2017-02-13 8.100 323,843 +1,000 0.36% 2,623,128
2017-02-10 2017-02-08 8.100 322,843 +63,250 0.36% 2,615,028
2017-02-09 2017-02-07 7.800 259,593 +25,000 0.29% 2,024,825
2017-02-08 2017-02-06 8.200 234,593 +114,000 0.26% 1,923,663
2017-02-07 2017-02-03 8.100 120,593 +9,500 0.13% 976,803
2017-02-06 2017-02-02 8.100 111,093 -28,250 0.12% 899,853
2017-02-02 2017-01-27 7.100 139,343 -500 0.15% 989,335
2017-02-01 2017-01-25 6.800 139,843 -35,000 0.16% 950,932
2017-01-26 2017-01-24 6.700 174,843 -11,250 0.19% 1,171,448
2017-01-11 2017-01-09 4.840 186,093 +81,149 0.21% 900,690
2016-12-30 2016-12-28 4.880 104,944 -500 0.23% 512,127
2016-12-07 2016-12-05 5.000 105,444 +20,000 0.23% 527,220
2016-12-06 2016-12-02 5.000 85,444 -3,418 0.19% 427,220
2016-09-21 2016-09-19 5.577 88,862 -7,800 0.19% 495,577
2016-09-13 2016-09-09 5.673 96,662 +7,800 0.21% 548,371
2016-08-05 2016-08-03 5.865 88,862 -10,400 0.19% 521,210
2016-08-04 2016-08-01 5.769 99,262 -10,660 0.21% 572,665
2016-08-03 2016-07-29 5.192 109,922 +26,260 0.23% 570,749
2016-08-01 2016-07-28 5.769 83,662 +22,360 0.18% 482,665
2016-06-27 2016-06-23 6.731 61,302 -172 0.13% 412,610
2016-05-24 2016-05-20 6.731 61,474 +1,560 0.13% 413,767
2016-05-20 2016-05-18 6.731 59,914 +7,800 0.13% 403,267
2016-05-12 2016-05-10 7.308 52,114 +10,400 0.13% 380,833
2016-05-10 2016-05-06 8.077 41,714 -19,500 0.11% 336,921
2016-05-09 2016-05-05 8.462 61,214 +17,680 0.16% 517,965
2016-04-20 2016-04-18 7.404 43,534 +1,560 0.11% 322,319
2016-03-30 2016-03-24 7.212 41,974 -520 0.11% 302,697
2016-03-29 2016-03-23 7.404 42,494 +1,820 0.11% 314,619
2016-03-23 2016-03-21 7.981 40,674 -4,160 0.10% 324,610
2016-03-21 2016-03-17 8.365 44,834 +2,600 0.11% 375,054
2016-03-18 2016-03-16 8.077 42,234 +1,040 0.11% 341,121
2016-03-15 2016-03-11 7.981 41,194 +1,560 0.11% 328,760
2016-03-14 2016-03-10 8.077 39,634 +1,560 0.10% 320,121
2016-03-10 2016-03-08 8.846 38,074 +1,560 0.10% 336,808
2016-03-09 2016-03-07 9.231 36,514 -3,120 0.09% 337,052
2016-03-07 2016-03-03 7.019 39,634 +3,120 0.10% 278,200
2016-01-26 2016-01-22 6.346 36,514 -1,040 0.09% 231,723
2016-01-19 2016-01-15 7.212 37,554 -4,160 0.10% 270,822
2016-01-18 2016-01-14 7.692 41,714 -536 0.11% 320,877
2016-01-15 2016-01-13 7.596 42,250 -982 0.11% 320,937
2015-12-22 2015-12-18 10.000 43,232 +3,120 0.11% 432,320
2015-12-16 2015-12-14 10.192 40,112 -2,600 0.10% 408,834
2015-12-08 2015-12-04 10.577 42,712 -1,040 0.11% 451,762
2015-12-04 2015-12-02 10.962 43,752 -5,200 0.11% 479,589
2015-12-03 2015-12-01 11.346 48,952 -5,200 0.13% 555,417
2015-12-01 2015-11-27 11.731 54,152 +832 0.14% 635,245
2015-11-23 2015-11-19 15.000 53,320 +442 0.14% 799,800
2015-11-16 2015-11-12 15.192 52,878 +520 0.16% 803,339
2015-11-11 2015-11-09 15.577 52,358 +1,040 0.15% 815,577
2015-11-10 2015-11-06 15.769 51,318 +10,400 0.15% 809,245
2015-10-13 2015-10-09 16.538 40,918 -1,040 0.12% 676,721
2015-10-07 2015-10-05 15.577 41,958 +1,040 0.12% 653,577
2015-10-02 2015-09-29 14.808 40,918 +1,040 0.12% 605,901
2015-09-01 2015-08-28 16.538 39,878 -5,200 0.12% 659,521
2015-08-31 2015-08-27 16.154 45,078 +5,200 0.13% 728,183
2015-08-26 2015-08-24 16.923 39,878 -260 0.12% 674,858
2015-07-29 2015-07-27 21.154 40,138 +2,600 0.12% 849,073
2015-07-27 2015-07-23 25.000 37,538 +260 0.11% 938,450
2015-07-09 2015-07-07 19.231 37,278 -5 0.11% 716,885
2015-07-07 2015-07-03 24.423 37,283 +2,600 0.11% 910,566
2015-07-03 2015-06-30 24.808 34,683 +3,120 0.10% 860,405
2015-06-30 2015-06-26 26.923 31,563 +520 0.09% 849,773
2015-06-22 2015-06-18 30.192 31,043 +520 0.09% 937,260
2015-06-19 2015-06-17 29.038 30,523 +2,600 0.09% 886,341
2015-06-17 2015-06-15 30.385 27,923 -5,200 0.08% 848,430
2015-06-16 2015-06-12 32.115 33,123 -8,073 0.10% 1,063,758
2015-06-15 2015-06-11 33.462 41,196 +520 0.12% 1,378,482
2015-06-12 2015-06-10 34.615 40,676 +520 0.12% 1,408,015
2015-06-10 2015-06-08 35.385 40,156 -208 0.12% 1,420,905
2015-06-09 2015-06-05 35.000 40,364 -4,732 0.12% 1,412,740
2015-06-08 2015-06-04 35.192 45,096 +1,287 0.13% 1,587,032
2015-06-05 2015-06-03 35.769 43,809 -3,380 0.13% 1,567,014
2015-06-04 2015-06-02 38.654 47,189 +1,794 0.14% 1,824,036
2015-06-01 2015-05-28 27.692 45,395 -1,560 0.13% 1,257,092
2015-05-29 2015-05-27 28.462 46,955 -3,172 0.14% 1,336,412
2015-05-28 2015-05-26 29.808 50,127 -11,085 0.15% 1,494,170
2015-05-27 2015-05-22 25.962 61,212 +7,852 0.18% 1,589,158
2015-05-26 2015-05-21 25.000 53,360 +8,268 0.16% 1,334,000
2015-05-21 2015-05-19 24.808 45,092 -1,560 0.13% 1,118,628
2015-05-20 2015-05-18 24.423 46,652 -520 0.14% 1,139,385
2015-05-19 2015-05-15 23.846 47,172 -2,224 0.14% 1,124,871
2015-05-18 2015-05-14 23.077 49,396 +2,600 0.15% 1,139,908
2015-05-13 2015-05-11 25.000 46,796 +1,560 0.14% 1,169,900
2015-05-04 2015-04-29 28.269 45,236 +5,460 0.13% 1,278,787
2015-04-30 2015-04-28 28.077 39,776 -7,176 0.12% 1,116,788
2015-04-22 2015-04-20 21.538 46,952 -520 0.14% 1,011,274
2015-04-21 2015-04-17 22.885 47,472 -8,320 0.14% 1,086,378
2015-04-20 2015-04-16 21.731 55,792 +10,920 0.16% 1,212,403
2015-04-15 2015-04-13 19.423 44,872 +728 0.13% 871,552
2015-03-20 2015-03-18 17.115 44,144 -1,040 0.13% 755,542
2015-03-18 2015-03-16 17.885 45,184 +1,040 0.13% 808,098
2015-03-17 2015-03-13 17.692 44,144 -2,600 0.13% 781,009
2015-02-25 2015-02-23 16.731 46,744 +2,600 0.14% 782,063
2015-01-14 2015-01-12 17.500 44,144 -1,560 0.13% 772,520
2015-01-12 2015-01-08 17.885 45,704 +1,560 0.13% 817,398
2015-01-08 2015-01-06 18.077 44,144 -624 0.13% 797,988
2015-01-05 2014-12-31 18.077 44,768 +4,290 0.13% 809,268
2014-12-22 2014-12-18 17.500 40,478 +910 0.12% 708,365
2014-12-18 2014-12-16 18.462 39,568 +1,040 0.12% 730,486
2014-12-16 2014-12-12 21.731 38,528 +7,666 0.11% 837,243
2014-12-09 2014-12-05 22.885 30,862 -114 0.11% 706,265
2014-12-05 2014-12-03 22.500 30,976 +1,040 0.11% 696,960
2014-12-04 2014-12-02 21.731 29,936 +114 0.11% 650,532
2014-12-02 2014-11-28 24.615 29,822 -286 0.11% 734,080
2014-11-27 2014-11-25 25.192 30,108 -208 0.11% 758,490
2014-11-26 2014-11-24 25.577 30,316 -104 0.11% 775,390
2014-11-25 2014-11-21 25.962 30,420 -52 0.11% 789,750
2014-11-11 2014-11-07 23.108 30,472 -2,753 0.11% 704,149
2014-11-05 2014-11-03 21.697 33,225 -652 0.11% 720,879
2014-11-03 2014-10-30 18.698 33,877 -17,432 0.11% 633,436
2014-10-30 2014-10-28 17.640 51,309 +98 0.17% 905,077
2014-10-29 2014-10-27 16.581 51,211 +16,298 0.17% 849,148
2014-10-14 2014-10-10 22.755 34,913 +907 0.11% 794,454
2014-10-08 2014-10-06 23.637 34,006 +482 0.11% 803,808
2014-09-22 2014-09-18 24.872 33,524 -5,669 0.11% 833,810
2014-09-19 2014-09-17 25.048 39,193 -3,968 0.13% 981,723
2014-09-18 2014-09-16 25.048 43,161 -4,535 0.14% 1,081,115
2014-09-17 2014-09-15 25.225 47,696 -1,134 0.15% 1,203,123
2014-09-16 2014-09-12 25.930 48,830 +1,134 0.16% 1,266,182
2014-09-15 2014-09-11 24.872 47,696 -1,134 0.15% 1,186,296
2014-09-11 2014-09-08 24.343 48,830 +1,134 0.16% 1,188,661
2014-09-08 2014-09-04 25.048 47,696 +2,834 0.15% 1,194,710
2014-09-05 2014-09-03 23.990 44,862 +5,669 0.15% 1,076,241
2014-08-29 2014-08-27 26.460 39,193 +2,268 0.13% 1,037,031
2014-08-28 2014-08-26 26.812 36,925 -454 0.12% 990,048
2014-08-26 2014-08-22 29.106 37,379 +567 0.12% 1,087,937
2014-08-22 2014-08-20 28.576 36,812 -623 0.12% 1,051,953
2014-08-21 2014-08-19 29.282 37,435 +9,240 0.12% 1,096,170
2014-07-29 2014-07-25 24.696 28,195 +5,669 0.09% 696,293
2014-07-17 2014-07-15 24.519 22,526 +567 0.07% 552,320
2014-06-17 2014-06-13 25.048 21,959 -850 0.07% 550,038
2014-06-13 2014-06-11 25.048 22,809 +850 0.07% 571,329
2014-06-09 2014-06-05 25.401 21,959 -62 0.07% 557,785
2014-03-25 2014-03-21 29.106 22,021 -1,875 0.07% 640,934
2014-03-11 2014-03-07 28.224 23,896 -1,701 0.08% 674,431
2014-03-10 2014-03-06 28.047 25,597 -1,134 0.08% 717,924
2014-02-28 2014-02-26 31.222 26,731 -652 0.09% 834,604
2014-02-14 2014-02-12 29.811 27,383 -255 0.09% 816,319
2014-02-10 2014-02-06 28.753 27,638 +907 0.09% 794,669
2014-01-27 2014-01-23 30.693 26,731 -510 0.09% 820,458
2013-12-10 2013-12-06 34.045 27,241 -938 0.09% 927,411
2013-12-06 2013-12-04 35.103 28,179 -368 0.09% 989,169
2013-12-05 2013-12-03 34.750 28,547 -482 0.09% 992,016
2013-12-03 2013-11-29 31.575 29,029 +2,268 0.09% 916,594
2013-12-02 2013-11-28 31.046 26,761 -341 0.09% 830,820
2013-11-27 2013-11-25 30.870 27,102 -1,984 0.09% 836,626
2013-11-26 2013-11-22 31.752 29,086 +766 0.09% 923,525
2013-11-25 2013-11-21 29.811 28,320 -2,353 0.09% 844,252
2013-11-19 2013-11-15 28.929 30,673 -2,466 0.10% 887,344
2013-11-18 2013-11-14 27.518 33,139 -1,319 0.11% 911,919
2013-11-12 2013-11-08 25.225 34,458 -2,268 0.11% 869,197
2013-10-31 2013-10-29 25.225 36,726 +3,969 0.12% 926,407
2013-10-29 2013-10-25 24.872 32,757 +396 0.11% 814,733
2013-10-25 2013-10-23 24.872 32,361 -2,664 0.10% 804,884
2013-10-24 2013-10-22 25.578 35,025 -3,090 0.11% 895,856
2013-10-23 2013-10-21 26.107 38,115 +5,499 0.12% 995,061
2013-10-22 2013-10-18 23.284 32,616 +2,268 0.11% 759,446
2013-10-10 2013-10-08 23.461 30,348 -284 0.10% 711,990
2013-08-16 2013-08-13 25.401 30,632 -567 0.10% 778,090
2013-08-13 2013-08-09 24.696 31,199 +397 0.10% 770,479
2013-08-07 2013-08-05 25.225 30,802 -2,267 0.10% 776,975
2013-07-25 2013-07-23 27.871 33,069 +2,267 0.11% 921,659
2013-07-24 2013-07-22 26.107 30,802 +3,788 0.10% 804,142
2013-07-19 2013-07-17 26.812 27,014 +125 0.09% 724,310
2013-07-15 2013-07-11 27.165 26,889 +1,360 0.09% 730,445
2013-06-28 2013-06-26 27.694 25,529 -595 0.08% 707,010
2013-06-05 2013-06-03 35.279 26,124 -2,834 0.08% 921,641
2013-06-04 2013-05-31 33.163 28,958 +2,551 0.09% 960,325
2013-05-27 2013-05-23 29.811 26,407 -2,268 0.09% 787,223
2013-05-23 2013-05-21 29.988 28,675 +2,268 0.09% 859,893
2013-05-21 2013-05-16 31.222 26,407 -2,268 0.09% 824,488
2013-04-30 2013-04-26 29.282 28,675 -2,267 0.09% 839,660
2013-04-16 2013-04-12 26.989 30,942 -482 0.10% 835,087
2013-04-11 2013-04-09 27.165 31,424 -284 0.10% 853,639
2013-04-05 2013-04-02 29.106 31,708 +284 0.10% 922,879
2013-03-25 2013-03-21 30.164 31,424 -397 0.10% 947,872
2013-03-20 2013-03-18 28.753 31,821 +397 0.10% 914,942
2013-03-19 2013-03-15 30.164 31,424 -397 0.10% 947,872
2013-03-18 2013-03-14 31.046 31,821 -74 0.10% 987,913
2013-03-15 2013-03-13 31.222 31,895 +397 0.10% 995,836
2013-03-13 2013-03-11 32.104 31,498 -397 0.10% 1,011,222
2013-03-12 2013-03-08 32.457 31,895 +397 0.10% 1,035,220
2013-03-08 2013-03-06 32.281 31,498 +567 0.10% 1,016,778
2013-03-07 2013-03-05 32.281 30,931 +567 0.10% 998,475
2013-02-25 2013-02-21 34.750 30,364 -2,076 0.10% 1,055,157
2013-02-22 2013-02-20 35.456 32,440 -538 0.10% 1,150,188
2013-02-21 2013-02-19 35.103 32,978 +1,133 0.11% 1,157,629
2013-02-20 2013-02-18 36.161 31,845 +539 0.10% 1,151,562
2013-02-15 2013-02-08 35.279 31,306 +1,134 0.10% 1,104,459
2013-02-08 2013-02-06 35.456 30,172 -284 0.10% 1,069,774
2013-01-25 2013-01-23 38.631 30,456 -1,700 0.10% 1,176,546
2013-01-24 2013-01-22 39.513 32,156 +1,870 0.10% 1,270,580
2013-01-23 2013-01-21 38.102 30,286 +851 0.10% 1,153,952
2013-01-22 2013-01-18 39.160 29,435 -851 0.10% 1,152,681
2013-01-18 2013-01-16 38.984 30,286 -5,045 0.10% 1,180,664
2013-01-17 2013-01-15 39.160 35,331 +850 0.11% 1,383,569
2013-01-16 2013-01-14 38.631 34,481 +5,669 0.11% 1,332,036
2013-01-14 2013-01-10 45.863 28,812 -3,968 0.09% 1,321,414
2013-01-11 2013-01-09 44.981 32,780 +2,353 0.11% 1,474,488
2013-01-09 2013-01-07 41.453 30,427 -3,657 0.10% 1,261,302
2013-01-08 2013-01-04 38.455 34,084 -2,268 0.11% 1,310,687
2013-01-07 2013-01-03 38.455 36,352 +5,669 0.12% 1,397,902
2013-01-03 2012-12-31 37.925 30,683 +1,701 0.10% 1,163,666
2013-01-02 2012-12-27 38.807 28,982 +1,902 0.09% 1,124,717
2012-12-28 2012-12-24 37.925 27,080 -1,077 0.09% 1,027,021
2012-12-21 2012-12-19 37.749 28,157 +680 0.09% 1,062,899
2012-12-20 2012-12-18 35.632 27,477 +567 0.09% 979,068
2012-12-17 2012-12-13 34.750 26,910 -283 0.09% 935,130
2012-12-14 2012-12-12 35.632 27,193 -1,134 0.09% 968,948
2012-12-11 2012-12-07 32.986 28,327 +1,701 0.09% 934,403
2012-12-07 2012-12-05 33.339 26,626 +1,077 0.09% 887,687
2012-11-15 2012-11-13 34.221 25,549 -1,418 0.08% 874,314
2012-11-12 2012-11-08 37.925 26,967 -566 0.09% 1,022,735
2012-11-09 2012-11-07 40.042 27,533 +327 0.09% 1,102,482
2012-11-08 2012-11-06 36.161 27,206 -1,871 0.09% 983,809
2012-11-05 2012-11-01 29.282 29,077 -430,999 0.09% 851,432
2012-11-02 2012-10-31 28.929 460,076 -171 1.49% 13,309,614
2012-10-30 2012-10-26 29.811 460,247 -56 1.49% 13,720,493
2012-10-29 2012-10-25 30.870 460,303 -3,005 1.49% 14,209,340
2012-10-26 2012-10-24 30.517 463,308 +851 1.50% 14,138,650
2012-10-24 2012-10-19 30.693 462,457 +793 1.50% 14,194,256
2012-10-19 2012-10-17 29.988 461,664 +1,701 1.49% 13,844,172
2012-10-18 2012-10-16 31.399 459,963 +6,803 1.49% 14,442,253
2012-10-17 2012-10-15 31.928 453,160 +2,976 1.47% 14,468,456
2012-10-16 2012-10-12 31.752 450,184 -85 1.46% 14,294,027
2012-10-15 2012-10-11 30.164 450,269 +340 1.46% 13,581,890
2012-10-10 2012-10-08 28.753 449,929 -1,134 1.45% 12,936,704
2012-10-09 2012-10-05 29.458 451,063 +2,268 1.46% 13,287,575
2012-10-08 2012-10-04 29.282 448,795 -850 1.45% 13,141,597
2012-10-05 2012-10-03 29.458 449,645 -312 1.45% 13,245,803
2012-10-04 2012-09-28 28.224 449,957 -284 1.45% 12,699,395
2012-10-03 2012-09-27 28.047 450,241 -1,134 1.46% 12,627,989
2012-09-24 2012-09-20 28.400 451,375 +1,446 1.46% 12,819,038
2012-09-21 2012-09-19 28.753 449,929 +567 1.45% 12,936,704
2012-09-20 2012-09-18 28.576 449,362 -340 1.45% 12,841,135
2012-09-19 2012-09-17 28.753 449,702 +1,474 1.45% 12,930,177
2012-09-18 2012-09-14 28.753 448,228 +1,134 1.45% 12,887,795
2012-09-13 2012-09-11 27.518 447,094 -312 1.45% 12,303,126
2012-09-04 2012-08-31 28.576 447,406 +1,701 1.45% 12,785,239
2012-08-31 2012-08-29 29.106 445,705 -879 1.44% 12,972,494
2012-08-29 2012-08-27 28.576 446,584 -397 1.44% 12,761,749
2012-08-28 2012-08-24 28.753 446,981 -170 1.45% 12,851,941
2012-08-27 2012-08-23 28.576 447,151 -312 1.45% 12,777,952
2012-08-24 2012-08-22 28.753 447,463 +340 1.45% 12,865,799
2012-08-22 2012-08-20 29.635 447,123 +907 1.45% 13,250,380
2012-08-21 2012-08-17 28.576 446,216 +964 1.44% 12,751,233
2012-08-20 2012-08-16 29.635 445,252 +567 1.44% 13,194,933
2012-08-17 2012-08-15 30.870 444,685 +283 1.44% 13,727,219
2012-08-16 2012-08-14 31.399 444,402 -2,834 1.44% 13,953,657
2012-08-15 2012-08-13 30.870 447,236 -3,402 1.45% 13,805,967
2012-08-14 2012-08-10 32.810 450,638 +199 1.46% 14,785,390
2012-08-13 2012-08-09 33.163 450,439 -74 1.46% 14,937,774
2012-08-10 2012-08-08 32.986 450,513 -57 1.46% 14,860,758
2012-08-09 2012-08-07 33.515 450,570 +86 1.46% 15,101,077
2012-08-08 2012-08-06 32.457 450,484 +283 1.46% 14,621,409
2012-08-07 2012-08-03 33.339 450,201 +1,134 1.46% 15,009,295
2012-08-03 2012-08-01 31.928 449,067 +391 1.45% 14,337,775
2012-08-01 2012-07-30 31.752 448,676 +3,004 1.45% 14,246,146
2012-07-30 2012-07-26 32.104 445,672 +567 1.44% 14,307,995
2012-07-27 2012-07-25 31.928 445,105 +2,516 1.44% 14,211,276
2012-07-24 2012-07-20 33.515 442,589 +652 1.43% 14,833,590
2012-07-12 2012-07-10 33.868 441,937 +737 1.43% 14,967,650
2012-07-11 2012-07-09 34.045 441,200 +85 1.43% 15,020,516
2012-07-10 2012-07-06 34.045 441,115 +283 1.43% 15,017,622
2012-07-09 2012-07-05 33.868 440,832 +510 1.43% 14,930,226
2012-07-06 2012-07-04 33.515 440,322 +255 1.42% 14,757,610
2012-07-05 2012-07-03 33.515 440,067 -142 1.42% 14,749,063
2012-07-04 2012-06-29 33.868 440,209 +453 1.42% 14,909,126
2012-07-03 2012-06-28 34.045 439,756 -1,615 1.42% 14,971,356
2012-06-28 2012-06-26 34.045 441,371 +567 1.43% 15,026,338
2012-06-27 2012-06-25 35.103 440,804 -511 1.43% 15,473,574
2012-06-26 2012-06-22 35.279 441,315 +681 1.43% 15,569,359
2012-06-25 2012-06-21 35.632 440,634 +113 1.42% 15,700,787
2012-06-21 2012-06-19 33.692 440,521 +850 1.42% 14,841,986
2012-06-20 2012-06-18 33.339 439,671 +1,418 1.42% 14,658,235
2012-06-19 2012-06-15 32.986 438,253 +113 1.42% 14,456,346
2012-06-15 2012-06-13 33.339 438,140 -198 1.42% 14,607,192
2012-06-14 2012-06-12 33.515 438,338 +311 1.42% 14,691,115
2012-06-13 2012-06-11 33.163 438,027 -28 1.42% 14,526,158
2012-06-08 2012-06-06 32.281 438,055 +284 1.42% 14,140,728
2012-06-05 2012-06-01 32.810 437,771 +113 1.42% 14,363,225
2012-06-01 2012-05-30 33.163 437,658 +397 1.42% 14,513,921
2012-05-30 2012-05-28 32.810 437,261 +170 1.41% 14,346,492
2012-05-29 2012-05-25 33.339 437,091 +170 1.41% 14,572,220
2012-05-25 2012-05-23 33.692 436,921 +113 1.41% 14,720,695
2012-05-24 2012-05-22 34.927 436,808 -192 1.41% 15,256,251
2012-05-23 2012-05-21 34.397 437,000 -2,778 1.41% 15,031,700
2012-05-22 2012-05-18 32.986 439,778 +1,332 1.42% 14,506,650
2012-05-21 2012-05-17 32.986 438,446 -992 1.42% 14,462,713
2012-05-18 2012-05-16 32.281 439,438 +681 1.42% 14,185,372
2012-05-17 2012-05-15 33.515 438,757 -851 1.42% 14,705,158
2012-05-15 2012-05-11 34.221 439,608 +652 1.42% 15,043,863
2012-05-14 2012-05-10 34.045 438,956 +624 1.42% 14,944,120
2012-05-11 2012-05-09 35.279 438,332 +368 1.42% 15,464,120
2012-05-10 2012-05-08 35.809 437,964 +1,021 1.42% 15,682,904
2012-05-04 2012-05-02 36.691 436,943 +397 1.41% 16,031,722
2012-05-02 2012-04-27 36.514 436,546 +1,729 1.41% 15,940,150
2012-04-30 2012-04-26 36.691 434,817 -219 1.41% 15,953,717
2012-04-27 2012-04-25 36.867 435,036 +855 1.41% 16,038,492
2012-04-26 2012-04-24 36.691 434,181 +3,799 1.40% 15,930,382
2012-04-25 2012-04-23 38.455 430,382 +6,009 1.39% 16,550,177
2012-04-24 2012-04-20 38.631 424,373 +1,275 1.37% 16,393,961
2012-04-23 2012-04-19 38.807 423,098 +1,049 1.37% 16,419,340
2012-04-20 2012-04-18 38.984 422,049 +1,956 1.36% 16,453,079
2012-04-19 2012-04-17 38.807 420,093 +5,950 1.36% 16,302,724
2012-04-18 2012-04-16 40.395 414,143 +7,795 1.34% 16,729,303
2012-04-17 2012-04-13 40.042 406,348 +67 1.31% 16,271,067
2012-04-16 2012-04-12 38.631 406,281 +11,112 1.31% 15,695,049
2012-04-13 2012-04-11 40.748 395,169 +10,998 1.28% 16,102,262
2012-04-12 2012-04-10 43.923 384,171 +8,135 1.24% 16,873,919
2012-04-11 2012-04-05 49.391 376,036 +3,458 1.22% 18,572,890
2012-04-10 2012-04-03 52.037 372,578 +12,102 1.20% 19,387,922
2012-04-05 2012-04-02 52.919 360,476 +850 1.75% 19,076,103
2012-04-03 2012-03-30 55.565 359,626 +681 1.74% 19,982,677
2012-04-02 2012-03-29 55.565 358,945 +1,899 1.74% 19,944,838
2012-03-30 2012-03-28 55.565 357,046 +170 1.73% 19,839,319
2012-03-29 2012-03-27 55.565 356,876 +1,701 1.73% 19,829,873
2012-03-28 2012-03-26 55.565 355,175 +170 1.72% 19,735,357
2012-03-27 2012-03-23 55.565 355,005 +453 1.72% 19,725,911
2012-03-26 2012-03-22 58.211 354,552 +1,134 1.72% 20,638,870
2012-03-23 2012-03-21 56.447 353,418 +3,090 1.71% 19,949,439
2012-03-22 2012-03-20 53.801 350,328 -817 1.70% 18,848,063
2012-03-21 2012-03-19 59.975 351,145 +1,092 1.70% 21,059,955
2012-03-20 2012-03-16 64.385 350,053 +255 1.70% 22,538,173
2012-03-19 2012-03-15 65.267 349,798 +2,012 1.70% 22,830,272
2012-03-16 2012-03-14 64.385 347,786 +527 1.69% 22,392,212
2012-03-15 2012-03-13 65.267 347,259 +595 1.68% 22,664,559
2012-03-14 2012-03-12 65.267 346,664 +3,288 1.68% 22,625,725
2012-03-13 2012-03-09 65.267 343,376 -85 1.67% 22,411,127
2012-03-12 2012-03-08 65.267 343,461 +567 1.67% 22,416,675
2012-03-09 2012-03-07 65.267 342,894 +4,819 1.66% 22,379,669
2012-03-08 2012-03-06 67.031 338,075 +964 1.64% 22,661,502
2012-03-07 2012-03-05 62.327 337,111 -10,431 1.64% 21,011,138
2012-03-06 2012-03-02 57.979 347,542 -93,097 1.69% 20,150,020
2012-03-05 2012-03-01 58.703 440,639 -7,727 1.76% 25,867,005
2012-03-02 2012-02-29 59.428 448,366 -1,483 1.79% 26,645,552
2012-03-01 2012-02-28 59.428 449,849 -817 1.79% 26,733,684
2012-02-29 2012-02-27 59.428 450,666 -3,381 1.80% 26,782,237
2012-02-28 2012-02-24 60.153 454,047 -2,863 1.81% 27,312,226
2012-02-27 2012-02-23 60.153 456,910 -655 1.82% 27,484,444
2012-02-24 2012-02-22 60.153 457,565 -2,898 1.82% 27,523,844
2012-02-23 2012-02-21 59.428 460,463 -2,345 1.84% 27,364,454
2012-02-22 2012-02-20 60.153 462,808 -4,278 1.84% 27,839,226
2012-02-21 2012-02-17 59.428 467,086 +1,173 1.86% 27,758,047
2012-02-20 2012-02-16 52.906 465,913 -345 1.86% 24,649,374
2012-02-17 2012-02-15 52.181 466,258 -905 1.86% 24,329,713
2012-02-16 2012-02-14 52.181 467,163 -173 1.86% 24,376,937
2012-02-15 2012-02-13 52.906 467,336 +69 1.86% 24,724,658
2012-02-14 2012-02-10 53.630 467,267 -201 1.86% 25,059,652
2012-02-13 2012-02-09 53.630 467,468 -740 1.86% 25,070,431
2012-02-10 2012-02-08 52.906 468,208 +12 1.87% 24,770,792
2012-02-09 2012-02-07 52.906 468,196 -1,691 1.87% 24,770,157
2012-02-08 2012-02-06 52.906 469,887 +1,035 1.87% 24,859,620
2012-02-07 2012-02-03 53.630 468,852 -1,517 1.87% 25,144,656
2012-02-06 2012-02-02 50.007 470,369 -2,070 1.87% 23,521,552
2012-02-03 2012-02-01 49.282 472,439 -1,966 1.88% 23,282,674
2012-02-02 2012-01-31 50.007 474,405 +1,544 1.89% 23,723,379
2012-01-31 2012-01-27 63.052 472,861 -380 1.88% 29,814,735
2012-01-30 2012-01-26 60.153 473,241 +2,312 1.89% 28,466,800
2012-01-27 2012-01-20 60.878 470,929 -225 1.88% 28,669,025
2012-01-26 2012-01-19 59.428 471,154 +138 1.88% 27,999,800
2012-01-19 2012-01-17 54.355 471,016 +414 1.88% 25,602,073
2012-01-17 2012-01-13 55.080 470,602 +207 1.88% 25,920,630
2012-01-16 2012-01-12 55.080 470,395 -793 1.87% 25,909,229
2012-01-12 2012-01-10 53.630 471,188 +966 1.88% 25,269,936
2012-01-10 2012-01-06 52.181 470,222 +1,449 1.87% 24,536,558
2012-01-06 2012-01-04 57.254 468,773 -173 1.87% 26,839,096
2012-01-03 2011-12-29 57.254 468,946 -18 1.87% 26,849,001
2011-12-30 2011-12-28 57.254 468,964 -110 1.87% 26,850,031
2011-12-23 2011-12-21 57.254 469,074 +1,345 1.87% 26,856,329
2011-12-22 2011-12-20 57.254 467,729 -69 1.86% 26,779,323
2011-12-21 2011-12-19 56.529 467,798 +34 1.86% 26,444,244
2011-12-20 2011-12-16 56.529 467,764 +642 1.86% 26,442,322
2011-12-19 2011-12-15 56.529 467,122 +22,338 1.86% 26,406,031
2011-12-16 2011-12-14 57.979 444,784 +276 1.86% 25,787,981
2011-12-15 2011-12-13 60.153 444,508 +34 1.86% 26,738,428
2011-12-14 2011-12-12 62.327 444,474 -2,380 1.86% 27,702,758
2011-12-13 2011-12-09 61.602 446,854 +69 1.87% 27,527,247
2011-12-12 2011-12-08 64.501 446,785 +34 1.87% 28,818,196
2011-12-09 2011-12-07 62.810 446,751 +414 1.87% 28,060,527
2011-12-08 2011-12-06 62.810 446,337 -22,317 1.87% 28,034,524
2011-12-07 2011-12-05 63.500 468,654 +109 1.87% 29,759,735
2011-12-05 2011-12-01 63.500 468,545 -362 1.87% 29,752,813
2011-12-02 2011-11-30 62.120 468,907 +435 1.87% 29,128,500
2011-12-01 2011-11-29 62.120 468,472 -218 1.87% 29,101,478
2011-11-29 2011-11-25 60.740 468,690 +833 1.87% 28,468,020
2011-11-24 2011-11-22 62.810 467,857 -362 1.86% 29,386,200
2011-11-23 2011-11-21 64.191 468,219 -5 1.87% 30,055,287
2011-11-22 2011-11-18 64.881 468,224 +362 1.87% 30,378,787
2011-11-21 2011-11-17 65.571 467,862 +36 1.86% 30,678,229
2011-11-18 2011-11-16 64.881 467,826 +399 1.86% 30,352,964
2011-11-16 2011-11-14 66.952 467,427 +108 1.86% 31,294,962
2011-11-15 2011-11-11 65.571 467,319 +181 1.86% 30,642,623
2011-11-14 2011-11-10 64.881 467,138 -290 1.86% 30,308,326
2011-11-11 2011-11-09 67.642 467,428 -267 1.86% 31,617,658
2011-11-09 2011-11-07 69.022 467,695 -2,173 1.86% 32,281,346
2011-11-08 2011-11-04 67.642 469,868 +1,847 1.87% 31,782,704
2011-11-04 2011-11-02 67.642 468,021 +218 1.87% 31,657,770
2011-11-02 2011-10-31 67.642 467,803 +1,086 1.86% 31,643,024
2011-11-01 2011-10-28 70.403 466,717 +109 1.86% 32,858,119
2011-10-31 2011-10-27 68.332 466,608 -3,550 1.86% 31,884,255
2011-10-28 2011-10-26 66.261 470,158 +2,174 1.87% 31,153,293
2011-10-26 2011-10-24 66.952 467,984 +579 1.87% 31,332,254
2011-10-25 2011-10-21 62.810 467,405 +1,232 1.86% 29,357,809
2011-10-24 2011-10-20 63.500 466,173 -109 1.86% 29,602,190
2011-10-21 2011-10-19 65.571 466,282 +905 1.86% 30,574,626
2011-10-20 2011-10-18 64.191 465,377 +279 1.85% 29,872,857
2011-10-19 2011-10-17 69.022 465,098 -507 1.85% 32,102,095
2011-10-18 2011-10-14 65.571 465,605 +2,065 1.86% 30,530,235
2011-10-17 2011-10-13 68.332 463,540 -508 1.85% 31,674,613
2011-10-14 2011-10-12 57.979 464,048 +544 1.85% 26,904,882
2011-10-13 2011-10-11 51.076 463,504 +1,014 1.85% 23,674,134
2011-10-12 2011-10-10 49.696 462,490 -228 1.84% 22,983,901
2011-10-11 2011-10-07 50.386 462,718 +1,304 1.84% 23,314,610
2011-10-10 2011-10-06 50.386 461,414 +145 1.84% 23,248,906
2011-10-07 2011-10-04 47.625 461,269 -1,196 1.84% 21,968,088
2011-10-06 2011-10-03 46.245 462,465 +363 1.84% 21,386,641
2011-10-04 2011-09-30 50.386 462,102 -1,449 1.84% 23,283,572
2011-10-03 2011-09-28 47.625 463,551 +833 1.85% 22,076,769
2011-09-30 2011-09-27 44.864 462,718 +1,557 1.84% 20,759,584
2011-09-28 2011-09-26 42.794 461,161 +1,558 1.84% 19,734,820
2011-09-26 2011-09-22 44.174 459,603 +5,940 1.83% 20,302,603
2011-09-23 2011-09-21 49.696 453,663 +4,491 1.81% 22,545,235
2011-09-22 2011-09-20 49.696 449,172 -261 1.79% 22,322,050
2011-09-20 2011-09-16 52.457 449,433 -8,874 1.79% 23,575,855
2011-09-19 2011-09-15 55.908 458,307 -108 1.83% 25,623,026
2011-09-16 2011-09-14 57.979 458,415 +3,513 1.83% 26,578,288
2011-09-15 2011-09-12 58.669 454,902 +2,354 1.81% 26,688,593
2011-09-14 2011-09-09 61.430 452,548 -6,229 1.80% 27,799,921
2011-09-09 2011-09-07 64.881 458,777 +108 1.83% 29,765,857
2011-09-08 2011-09-06 62.810 458,669 -760 1.83% 28,809,099
2011-09-07 2011-09-05 63.500 459,429 -580 1.83% 29,173,943
2011-09-06 2011-09-02 66.952 460,009 +254 1.83% 30,798,316
2011-09-05 2011-09-01 66.261 459,755 +251 1.83% 30,463,977
2011-09-02 2011-08-31 66.261 459,504 +1,811 1.83% 30,447,345
2011-09-01 2011-08-30 63.500 457,693 +1,013 1.82% 29,063,706
2011-08-30 2011-08-26 63.500 456,680 -37 1.82% 28,999,381
2011-08-29 2011-08-25 64.881 456,717 +1,341 1.82% 29,632,202
2011-08-26 2011-08-24 64.191 455,376 +6,411 1.81% 29,230,887
2011-08-25 2011-08-23 64.881 448,965 +796 1.79% 29,129,246
2011-08-24 2011-08-22 63.500 448,169 +1,848 1.79% 28,458,928
2011-08-23 2011-08-19 65.571 446,321 +3,259 1.78% 29,265,761
2011-08-22 2011-08-18 67.642 443,062 -688 1.77% 29,969,499
2011-08-19 2011-08-17 69.022 443,750 -362 1.77% 30,628,609
2011-08-18 2011-08-16 71.783 444,112 +1,449 1.77% 31,879,738
2011-08-17 2011-08-15 69.022 442,663 +652 1.76% 30,553,581
2011-08-16 2011-08-12 66.952 442,011 +2,028 1.76% 29,593,322
2011-08-15 2011-08-11 66.261 439,983 +8,737 1.75% 29,153,858
2011-08-12 2011-08-10 65.571 431,246 +7,099 1.72% 28,277,277
2011-08-11 2011-08-09 64.881 424,147 -3,871 1.69% 27,519,032
2011-08-10 2011-08-08 70.403 428,018 -3,498 1.71% 30,133,606
2011-08-09 2011-08-05 98.012 431,516 +2,427 1.72% 42,293,551
2011-08-08 2011-08-04 106.294 429,089 -507 1.71% 45,609,678
2011-08-05 2011-08-03 106.294 429,596 -652 1.71% 45,663,569
2011-08-04 2011-08-02 107.675 430,248 -326 1.71% 46,326,806
2011-08-03 2011-08-01 110.436 430,574 -9,888 1.72% 47,550,675
2011-08-02 2011-07-29 104.914 440,462 -870 1.76% 46,210,529
2011-08-01 2011-07-28 104.914 441,332 -507 1.76% 46,301,803
2011-07-29 2011-07-27 106.294 441,839 -434 1.76% 46,964,929
2011-07-28 2011-07-26 104.914 442,273 -38 1.76% 46,400,527
2011-07-27 2011-07-25 104.914 442,311 +36 1.76% 46,404,514
2011-07-26 2011-07-22 106.294 442,275 +181 1.76% 47,011,273
2011-07-25 2011-07-21 104.914 442,094 +290 1.76% 46,381,748
2011-07-21 2011-07-19 106.294 441,804 +760 1.76% 46,961,209
2011-07-19 2011-07-15 109.055 441,044 +181 1.76% 48,098,098
2011-07-18 2011-07-14 109.055 440,863 -262 1.76% 48,078,359
2011-07-15 2011-07-13 107.675 441,125 -435 1.76% 47,497,983
2011-07-14 2011-07-12 109.055 441,560 +652 1.76% 48,154,371
2011-07-13 2011-07-11 109.055 440,908 -109 1.76% 48,083,267
2011-07-11 2011-07-07 111.816 441,017 +218 1.76% 49,312,753
2011-07-08 2011-07-06 110.436 440,799 -580 1.76% 48,679,878
2011-07-07 2011-07-05 113.196 441,379 -362 1.76% 49,962,529
2011-07-06 2011-07-04 114.577 441,741 +1,050 1.76% 50,613,305
2011-07-05 2011-06-30 107.675 440,691 -13,142 1.76% 47,451,253
2011-07-04 2011-06-29 106.294 453,833 -1,638 1.81% 48,239,822
2011-06-30 2011-06-28 106.294 455,471 -2,571 1.82% 48,413,932
2011-06-29 2011-06-27 106.294 458,042 +362 1.83% 48,687,214
2011-06-28 2011-06-24 107.675 457,680 +1,087 1.82% 49,280,537
2011-06-27 2011-06-23 104.914 456,593 +470 1.82% 47,902,893
2011-06-22 2011-06-20 107.675 456,123 -579 1.82% 49,112,888
2011-06-21 2011-06-17 103.533 456,702 +507 1.82% 47,283,876
2011-06-20 2011-06-16 106.294 456,195 +362 1.82% 48,490,889
2011-06-17 2011-06-15 109.055 455,833 -181 1.82% 49,710,914
2011-06-16 2011-06-14 104.914 456,014 +145 1.82% 47,842,147
2011-06-15 2011-06-13 103.533 455,869 +2,028 1.82% 47,197,633
2011-06-14 2011-06-10 109.055 453,841 +1,268 1.81% 49,493,677
2011-06-13 2011-06-09 113.196 452,573 -2,246 1.80% 51,229,650
2011-06-10 2011-06-08 117.338 454,819 -3,387 1.81% 53,367,446
2011-06-09 2011-06-07 118.718 458,206 +688 1.83% 54,397,397
2011-06-08 2011-06-03 120.099 457,518 +145 1.82% 54,947,297
2011-06-07 2011-06-02 118.718 457,373 +109 1.82% 54,298,505
2011-06-03 2011-06-01 121.479 457,264 +279 1.82% 55,548,020
2011-06-02 2011-05-31 120.099 456,985 +987 1.82% 54,883,285
2011-06-01 2011-05-30 118.718 455,998 -326 1.82% 54,135,267
2011-05-31 2011-05-27 118.718 456,324 +72 1.82% 54,173,969
2011-05-30 2011-05-26 114.577 456,252 +145 1.83% 52,275,930
2011-05-27 2011-05-25 114.577 456,107 +254 1.83% 52,259,317
2011-05-26 2011-05-24 117.338 455,853 +1,630 1.83% 53,488,774
2011-05-25 2011-05-23 120.099 454,223 +2,463 1.82% 54,551,572
2011-05-24 2011-05-20 125.620 451,760 +434 1.81% 56,750,287
2011-05-23 2011-05-19 124.240 451,326 +73 1.81% 56,072,738
2011-05-20 2011-05-18 127.001 451,253 +463 1.81% 57,309,527
2011-05-19 2011-05-17 125.620 450,790 -3,084 1.81% 56,628,435
2011-05-18 2011-05-16 125.620 453,874 -145 1.82% 57,015,849
2011-05-17 2011-05-13 128.381 454,019 -36 1.82% 58,287,560
2011-05-16 2011-05-12 129.762 454,055 +2,282 1.82% 58,918,979
2011-05-13 2011-05-11 131.142 451,773 +464 1.81% 59,246,510
2011-05-12 2011-05-09 133.903 451,309 -37 1.81% 60,431,674
2011-05-11 2011-05-06 128.381 451,346 +687 1.81% 57,944,396
2011-05-05 2011-05-03 129.762 450,659 +724 1.81% 58,478,308
2011-05-04 2011-04-29 133.903 449,935 -253 1.80% 60,247,691
2011-05-03 2011-04-28 133.903 450,188 -145 1.80% 60,281,569
2011-04-29 2011-04-27 139.425 450,333 -145 1.80% 62,787,623
2011-04-28 2011-04-26 142.186 450,478 +873 1.81% 64,051,559
2011-04-27 2011-04-21 146.327 449,605 +1,448 1.80% 65,789,395
2011-04-26 2011-04-20 147.708 448,157 -289 1.80% 66,196,169
2011-04-21 2011-04-19 147.708 448,446 -1,920 1.80% 66,238,857
2011-04-20 2011-04-18 143.566 450,366 -5,071 1.81% 64,657,340
2011-04-19 2011-04-15 138.044 455,437 -1,485 1.83% 62,870,542
2011-04-18 2011-04-14 136.664 456,922 -5,150 1.83% 62,444,783
2011-04-15 2011-04-13 136.664 462,072 +4,382 1.85% 63,148,603
2011-04-14 2011-04-12 138.044 457,690 +870 1.83% 63,181,556
2011-04-13 2011-04-11 140.805 456,820 -124 1.83% 64,322,687
2011-04-12 2011-04-08 138.044 456,944 -760 1.83% 63,078,575
2011-04-11 2011-04-07 131.142 457,704 -435 1.83% 60,024,315
2011-04-08 2011-04-06 128.381 458,139 +1,594 1.84% 58,816,491
2011-04-07 2011-04-04 129.762 456,545 -1,123 1.83% 59,242,086
2011-04-06 2011-04-01 128.381 457,668 +2,210 1.83% 58,756,023
2011-04-04 2011-03-31 129.762 455,458 +760 1.83% 59,101,035
2011-04-01 2011-03-30 128.381 454,698 +725 1.82% 58,374,731
2011-03-31 2011-03-29 131.142 453,973 -37 1.82% 59,535,023
2011-03-30 2011-03-28 133.903 454,010 +71 1.82% 60,793,346
2011-03-29 2011-03-25 131.142 453,939 -8,005 1.82% 59,530,564
2011-03-28 2011-03-24 129.762 461,944 +1,485 1.85% 59,942,670
2011-03-25 2011-03-23 132.523 460,459 -1,159 1.85% 61,021,249
2011-03-24 2011-03-22 131.142 461,618 -471 1.85% 60,537,605
2011-03-23 2011-03-21 131.142 462,089 -1,811 1.85% 60,599,373
2011-03-22 2011-03-18 128.381 463,900 -494 1.86% 59,556,096
2011-03-21 2011-03-17 118.718 464,394 +145 1.86% 55,132,025
2011-03-18 2011-03-16 125.620 464,249 -290 1.86% 58,319,161
2011-03-17 2011-03-15 127.001 464,539 +167 1.86% 58,996,861
2011-03-16 2011-03-14 129.762 464,372 +72 1.86% 60,257,731
2011-03-15 2011-03-11 131.142 464,300 +3,550 1.86% 60,889,329
2011-03-14 2011-03-10 135.284 460,750 +4,563 1.85% 62,331,893
2011-03-11 2011-03-09 136.664 456,187 -3,404 1.83% 62,344,335
2011-03-10 2011-03-08 133.903 459,591 +145 1.84% 61,540,660
2011-03-09 2011-03-07 131.142 459,446 +217 1.84% 60,252,764
2011-03-08 2011-03-04 132.523 459,229 -254 1.84% 60,858,247
2011-03-07 2011-03-03 128.381 459,483 +254 1.84% 58,989,035
2011-03-04 2011-03-02 131.142 459,229 +1,087 1.84% 60,224,307
2011-03-03 2011-03-01 124.240 458,142 -13,040 1.84% 56,919,557
2011-03-02 2011-02-28 125.620 471,182 -4,243 1.89% 59,190,087
2011-03-01 2011-02-25 132.523 475,425 -11 1.91% 63,004,584
2011-02-28 2011-02-24 136.664 475,436 +2,753 1.91% 64,974,980
2011-02-25 2011-02-23 138.044 472,683 +652 1.89% 65,251,257
2011-02-24 2011-02-22 139.425 472,031 -1,992 1.89% 65,812,864
2011-02-23 2011-02-21 142.186 474,023 +108 1.90% 67,399,323
2011-02-22 2011-02-18 149.088 473,915 +689 1.90% 70,655,034
2011-02-21 2011-02-17 140.805 473,226 -3,588 1.90% 66,632,739
2011-02-18 2011-02-16 144.947 476,814 -6,961 1.91% 69,112,594
2011-02-17 2011-02-15 153.229 483,775 -2,681 1.94% 74,128,515
2011-02-16 2011-02-14 155.990 486,456 +906 1.95% 75,882,373
2011-02-14 2011-02-10 157.371 485,550 +507 1.95% 76,411,321
2011-02-11 2011-02-09 160.132 485,043 +640 1.94% 77,670,684
2011-02-10 2011-02-08 164.273 484,403 -1,374 1.94% 79,574,274
2011-02-09 2011-02-07 164.273 485,777 +883 1.95% 79,799,984
2011-02-08 2011-02-02 165.653 484,894 +1,441 1.94% 80,324,301
2011-02-07 2011-01-31 161.512 483,453 +1,847 1.94% 78,083,454
2011-02-01 2011-01-28 162.892 481,606 -217 1.93% 78,449,972
2011-01-31 2011-01-27 162.892 481,823 -3,549 1.93% 78,485,320
2011-01-28 2011-01-26 161.512 485,372 -283 1.95% 78,393,396
2011-01-27 2011-01-25 164.273 485,655 +181 1.95% 79,779,943
2011-01-26 2011-01-24 162.892 485,474 +73 1.95% 79,080,040
2011-01-25 2011-01-21 165.653 485,401 +2,169 1.95% 80,408,287
2011-01-24 2011-01-20 165.653 483,232 -4,256 1.94% 80,048,985
2011-01-21 2011-01-19 168.414 487,488 -1,963 1.95% 82,099,905
2011-01-20 2011-01-18 168.414 489,451 -4,093 1.96% 82,430,503
2011-01-19 2011-01-17 167.034 493,544 -2,354 1.98% 82,438,512
2011-01-18 2011-01-14 172.556 495,898 -1,183 1.99% 85,569,948
2011-01-17 2011-01-13 171.175 497,081 +379 1.99% 85,087,888
2011-01-14 2011-01-12 172.556 496,702 -2 1.99% 85,708,682
2011-01-13 2011-01-11 175.316 496,704 -1,014 1.99% 87,080,372
2011-01-12 2011-01-10 176.697 497,718 +579 1.99% 87,945,215
2011-01-11 2011-01-07 179.458 497,139 +24,585 1.99% 89,215,453
2011-01-10 2011-01-06 175.316 472,554 +1,666 1.99% 82,846,480
2011-01-07 2011-01-05 178.077 470,888 +1,413 1.98% 83,854,472
2011-01-06 2011-01-04 179.458 469,475 -1,666 1.98% 84,250,933
2011-01-05 2011-01-03 176.697 471,141 -870 1.98% 83,249,142
2011-01-04 2010-12-31 162.892 472,011 -181 1.99% 76,887,019
2011-01-03 2010-12-29 160.132 472,192 -1,847 1.99% 75,612,833
2010-12-30 2010-12-28 160.132 474,039 -1,826 2.01% 75,908,596
2010-12-29 2010-12-24 164.273 475,865 +5,615 2.01% 78,171,712
2010-12-28 2010-12-22 165.653 470,250 -5,830 1.99% 77,898,473
2010-12-23 2010-12-21 164.273 476,080 +2,499 2.01% 78,207,030
2010-12-22 2010-12-20 159.080 473,581 +688 2.00% 75,337,159
2010-12-21 2010-12-17 161.688 472,893 -27,786 2.00% 76,460,953
2010-12-20 2010-12-16 165.599 500,679 +843 2.00% 82,912,161
2010-12-17 2010-12-15 169.511 499,836 +1,879 2.00% 84,727,818
2010-12-16 2010-12-14 166.903 497,957 +2,761 1.99% 83,110,702
2010-12-15 2010-12-13 174.727 495,196 +7,132 1.98% 86,524,095
2010-12-14 2010-12-10 156.472 488,064 +384 1.95% 76,368,306
2010-12-13 2010-12-09 153.864 487,680 +2,914 1.95% 75,036,417
2010-12-10 2010-12-08 155.168 484,766 +2,416 1.94% 75,220,160
2010-12-09 2010-12-07 157.776 482,350 +5,292 1.93% 76,103,178
2010-12-08 2010-12-06 162.992 477,058 +4,678 1.91% 77,756,434
2010-12-07 2010-12-03 161.688 472,380 +1,917 1.89% 76,378,007
2010-12-06 2010-12-02 160.384 470,463 -230 1.88% 75,454,600
2010-12-03 2010-12-01 161.688 470,693 +1,917 1.88% 76,105,240
2010-12-02 2010-11-30 156.472 468,776 +537 1.87% 73,350,276
2010-12-01 2010-11-29 155.168 468,239 +2,953 1.87% 72,655,698
2010-11-30 2010-11-26 153.864 465,286 -3,950 2.07% 71,590,786
2010-11-29 2010-11-25 156.472 469,236 +12,999 2.10% 73,422,253
2010-11-26 2010-11-24 159.080 456,237 +1,036 2.04% 72,578,079
2010-11-24 2010-11-22 176.031 455,201 -231 2.03% 80,129,441
2010-11-23 2010-11-19 174.727 455,432 -651 2.04% 79,576,252
2010-11-22 2010-11-18 177.335 456,083 -461 2.04% 80,879,402
2010-11-19 2010-11-17 173.423 456,544 -38 2.04% 79,175,245
2010-11-18 2010-11-16 178.639 456,582 +1,572 2.04% 81,563,244
2010-11-17 2010-11-15 185.158 455,010 -1,840 2.03% 84,248,936
2010-11-16 2010-11-12 179.943 456,850 -1,233 2.04% 82,206,821
2010-11-15 2010-11-11 185.158 458,083 +345 2.05% 84,817,928
2010-11-12 2010-11-10 185.158 457,738 +1,879 2.05% 84,754,048
2010-11-11 2010-11-09 187.766 455,859 +3,298 2.04% 85,594,954
2010-11-10 2010-11-08 179.943 452,561 +471 2.02% 81,435,047
2010-11-09 2010-11-05 181.247 452,090 -843 2.02% 81,939,788
2010-11-08 2010-11-04 182.551 452,933 +498 2.02% 82,683,173
2010-11-05 2010-11-03 182.551 452,435 +154 2.02% 82,592,263
2010-11-04 2010-11-02 185.158 452,281 -5,330 2.02% 83,743,638
2010-11-03 2010-11-01 187.766 457,611 +6,288 2.05% 85,923,921
2010-11-02 2010-10-29 185.158 451,323 -3,643 2.02% 83,566,257
2010-11-01 2010-10-28 186.462 454,966 -306 2.03% 84,834,034
2010-10-29 2010-10-27 195.590 455,272 -2,378 2.08% 89,046,599
2010-10-28 2010-10-26 199.502 457,650 -997 2.09% 91,301,946
2010-10-27 2010-10-25 200.806 458,647 -767 2.10% 92,098,894
2010-10-26 2010-10-22 200.806 459,414 -2,607 2.10% 92,252,912
2010-10-25 2010-10-21 196.894 462,021 -4,065 2.11% 90,969,080
2010-10-22 2010-10-20 202.110 466,086 +2,684 2.13% 94,200,432
2010-10-21 2010-10-19 196.894 463,402 +25,423 2.12% 91,240,990
2010-10-20 2010-10-18 165.599 437,979 -766 2.00% 72,529,076
2010-10-19 2010-10-15 170.815 438,745 -1,151 2.01% 74,944,301
2010-10-18 2010-10-14 176.031 439,896 -690 2.01% 77,435,288
2010-10-15 2010-10-13 174.727 440,586 +3,796 2.02% 76,982,255
2010-10-14 2010-10-12 182.551 436,790 -663 2.00% 79,736,260
2010-10-13 2010-10-11 185.158 437,453 +1,150 2.00% 80,998,109
2010-10-12 2010-10-08 190.374 436,303 +4,178 2.00% 83,060,816
2010-10-11 2010-10-07 187.766 432,125 +1,150 1.98% 81,138,509
2010-10-08 2010-10-06 191.678 430,975 -3,489 1.97% 82,608,465
2010-10-07 2010-10-05 208.629 434,464 +3,758 1.99% 90,641,882
2010-10-06 2010-10-04 200.806 430,706 -14,809 1.97% 86,488,184
2010-10-05 2010-09-30 185.158 445,515 -3,912 2.04% 82,490,856
2010-10-04 2010-09-29 173.423 449,427 -24,157 2.06% 77,940,994
2010-09-30 2010-09-28 162.992 473,584 -1,294 2.17% 77,190,201
2010-09-29 2010-09-27 169.511 474,878 +51,689 2.19% 80,497,157
2010-09-28 2010-09-24 148.648 423,189 +4,563 1.95% 62,906,331
2010-09-27 2010-09-22 142.129 418,626 -230 1.93% 59,498,749
2010-09-24 2010-09-21 142.129 418,856 -882 1.93% 59,531,438
2010-09-22 2010-09-20 147.344 419,738 +537 1.93% 61,846,036
2010-09-21 2010-09-17 146.040 419,201 +1,572 1.93% 61,220,302
2010-09-20 2010-09-16 147.344 417,629 +1,688 1.93% 61,535,287
2010-09-17 2010-09-15 148.648 415,941 +767 1.92% 61,828,929
2010-09-16 2010-09-14 148.648 415,174 -1,266 1.91% 61,714,915
2010-09-15 2010-09-13 144.737 416,440 +5,330 1.92% 60,274,075
2010-09-14 2010-09-10 139.521 411,110 -613 1.90% 57,358,390
2010-09-13 2010-09-09 148.648 411,723 +2,914 1.90% 61,201,930
2010-09-10 2010-09-08 147.344 408,809 +4,486 1.88% 60,235,709
2010-09-09 2010-09-07 140.825 404,323 +3,413 1.86% 56,938,673
2010-09-08 2010-09-06 146.040 400,910 -18,137 1.85% 58,549,076
2010-09-07 2010-09-03 126.481 419,047 +22,048 1.93% 53,001,677
2010-09-06 2010-09-02 119.962 396,999 +12,079 1.83% 47,624,714
2010-09-03 2010-09-01 114.746 384,920 -115 1.77% 44,168,056
2010-09-02 2010-08-31 113.442 385,035 +1,112 1.77% 43,679,192
2010-09-01 2010-08-30 116.050 383,923 -548 1.77% 44,554,264
2010-08-31 2010-08-27 116.050 384,471 -307 1.77% 44,617,859
2010-08-30 2010-08-26 116.050 384,778 -1,687 1.77% 44,653,487
2010-08-27 2010-08-25 116.050 386,465 -575 1.78% 44,849,263
2010-08-26 2010-08-24 116.050 387,040 -614 1.78% 44,915,992
2010-08-25 2010-08-23 118.658 387,654 -2,931 1.79% 45,998,196
2010-08-24 2010-08-20 109.530 390,585 +3,067 1.80% 42,780,907
2010-08-20 2010-08-18 106.922 387,518 +269 1.79% 41,434,382
2010-08-17 2010-08-13 104.315 387,249 +767 1.79% 40,395,727
2010-08-16 2010-08-12 104.315 386,482 +767 1.78% 40,315,718
2010-08-13 2010-08-11 101.707 385,715 +728 1.78% 39,229,816
2010-08-12 2010-08-10 106.922 384,987 -153 1.77% 41,163,762
2010-08-11 2010-08-09 109.530 385,140 +306 1.78% 42,184,514
2010-08-10 2010-08-06 110.834 384,834 -498 1.77% 42,652,795
2010-08-09 2010-08-05 105.619 385,332 -153 1.78% 40,698,203
2010-08-06 2010-08-04 105.619 385,485 +536 1.78% 40,714,363
2010-08-05 2010-08-03 104.315 384,949 -2,530 1.77% 40,155,803
2010-08-04 2010-08-02 105.619 387,479 +4,985 1.79% 40,924,966
2010-08-03 2010-07-30 100.403 382,494 +153 1.76% 38,403,472
2010-08-02 2010-07-29 99.099 382,341 +3,960 1.76% 37,889,563
2010-07-30 2010-07-28 97.795 378,381 +882 1.74% 37,003,749
2010-07-29 2010-07-27 92.579 377,499 +383 1.74% 34,948,560
2010-07-28 2010-07-26 92.579 377,116 -1,457 1.74% 34,913,103
2010-07-23 2010-07-21 91.275 378,573 -2,377 1.75% 34,554,357
2010-07-22 2010-07-20 89.971 380,950 +690 1.76% 34,274,585
2010-07-20 2010-07-16 89.971 380,260 +1,457 1.75% 34,212,505
2010-07-19 2010-07-15 89.971 378,803 -882 1.75% 34,081,417
2010-07-15 2010-07-13 88.667 379,685 +77 1.75% 33,665,688
2010-07-14 2010-07-12 91.275 379,608 +38 1.75% 34,648,827
2010-07-13 2010-07-09 91.275 379,570 +115 1.75% 34,645,358
2010-07-09 2010-07-07 86.060 379,455 +576 1.75% 32,655,727
2010-07-08 2010-07-06 87.363 378,879 +1,035 1.75% 33,100,189
2010-07-07 2010-07-05 87.363 377,844 +1,649 1.74% 33,009,768
2010-07-06 2010-07-02 88.667 376,195 +153 1.73% 33,356,238
2010-07-05 2010-06-30 91.275 376,042 -268 1.73% 34,323,339
2010-06-30 2010-06-28 91.275 376,310 +843 1.73% 34,347,801
2010-06-29 2010-06-25 93.883 375,467 +921 1.73% 35,250,023
2010-06-28 2010-06-24 93.883 374,546 +76 1.73% 35,163,557
2010-06-25 2010-06-23 95.187 374,470 +192 1.73% 35,644,705
2010-06-24 2010-06-22 95.187 374,278 +2,646 1.73% 35,626,429
2010-06-23 2010-06-21 95.187 371,632 +1,150 1.71% 35,374,564
2010-06-22 2010-06-18 91.275 370,482 -843 1.71% 33,815,849
2010-06-21 2010-06-17 95.187 371,325 +4,793 1.71% 35,345,342
2010-06-18 2010-06-15 95.187 366,532 +498 1.69% 34,889,110
2010-06-17 2010-06-14 96.491 366,034 -76 1.69% 35,318,991
2010-06-15 2010-06-11 88.667 366,110 +4,448 1.69% 32,462,028
2010-06-14 2010-06-10 84.756 361,662 +767 1.67% 30,652,886
2010-06-11 2010-06-09 84.756 360,895 +421 1.66% 30,587,879
2010-06-10 2010-06-08 86.060 360,474 +729 1.66% 31,022,230
2010-06-09 2010-06-07 83.452 359,745 +345 1.66% 30,021,327
2010-06-08 2010-06-04 87.363 359,400 +614 1.66% 31,398,436
2010-06-07 2010-06-03 87.363 358,786 +306 1.65% 31,344,795
2010-06-04 2010-06-02 84.756 358,480 +729 1.65% 30,383,194
2010-06-03 2010-06-01 84.756 357,751 -537 1.65% 30,321,407
2010-06-02 2010-05-31 88.667 358,288 +614 1.65% 31,768,471
2010-06-01 2010-05-28 87.363 357,674 +1,495 1.65% 31,247,646
2010-05-31 2010-05-27 83.452 356,179 -268 1.64% 29,723,738
2010-05-28 2010-05-26 75.628 356,447 -12,386 1.64% 26,957,406
2010-05-27 2010-05-25 79.540 368,833 +1,649 1.70% 29,336,935
2010-05-26 2010-05-24 84.756 367,184 +1,150 1.69% 31,120,907
2010-05-25 2010-05-20 82.148 366,034 -958 1.69% 30,068,870
2010-05-24 2010-05-19 91.275 366,992 +3,182 1.69% 33,497,298
2010-05-20 2010-05-18 93.883 363,810 +154 1.68% 34,155,627
2010-05-19 2010-05-17 92.579 363,656 +1,802 1.68% 33,666,986
2010-05-18 2010-05-14 95.187 361,854 +882 1.67% 34,443,825
2010-05-17 2010-05-13 96.491 360,972 +307 1.66% 34,830,553
2010-05-14 2010-05-12 96.491 360,665 +7,745 1.66% 34,800,931
2010-05-13 2010-05-11 97.795 352,920 +1,304 1.63% 34,513,792
2010-05-12 2010-05-10 97.795 351,616 +1,189 1.62% 34,386,267
2010-05-11 2010-05-07 95.187 350,427 +3,528 1.62% 33,356,122
2010-05-10 2010-05-06 95.187 346,899 +8,551 1.60% 33,020,302
2010-05-07 2010-05-05 99.099 338,348 -384 1.56% 33,529,907
2010-05-06 2010-05-04 100.403 338,732 +767 1.56% 34,009,644
2010-05-05 2010-05-03 101.707 337,965 +319,437 1.56% 34,373,319
2010-04-23 2010-04-21 104.315 18,528 -767 0.09% 1,932,741
2010-04-20 2010-04-16 106.922 19,295 -38 0.09% 2,063,069
2010-04-19 2010-04-15 108.226 19,333 -383 0.09% 2,092,341
2010-04-14 2010-04-12 108.226 19,716 -1,457 0.09% 2,133,792
2010-04-13 2010-04-09 110.834 21,173 -269 0.10% 2,346,694
2010-04-12 2010-04-08 113.442 21,442 +1,534 0.10% 2,432,426
2010-04-09 2010-04-07 113.442 19,908 -2,224 0.09% 2,258,406
2010-04-08 2010-04-01 106.922 22,132 -1,764 0.10% 2,366,408
2010-04-07 2010-03-31 103.011 23,896 -920 0.11% 2,461,543
2010-04-01 2010-03-30 104.315 24,816 +767 0.12% 2,588,671
2010-03-31 2010-03-29 105.619 24,049 -384 0.11% 2,540,020
2010-03-29 2010-03-25 104.315 24,433 -460 0.12% 2,548,719
2010-03-25 2010-03-23 105.619 24,893 -1,304 0.12% 2,629,162
2010-03-24 2010-03-22 101.707 26,197 +2,608 0.12% 2,664,412
2010-03-23 2010-03-19 104.315 23,589 +767 0.11% 2,460,677
2010-03-22 2010-03-18 104.315 22,822 -767 0.11% 2,380,668
2010-03-19 2010-03-17 104.315 23,589 -460 0.11% 2,460,677
2010-03-18 2010-03-16 103.011 24,049 -384 0.11% 2,477,304
2010-03-17 2010-03-15 104.315 24,433 +384 0.12% 2,548,719
2010-03-15 2010-03-11 106.922 24,049 +383 0.11% 2,571,379
2010-03-12 2010-03-10 106.922 23,666 +1,304 0.11% 2,530,427
2010-03-09 2010-03-05 100.403 22,362 +460 0.11% 2,245,208
2010-03-05 2010-03-03 101.707 21,902 +153 0.10% 2,227,581
2010-03-01 2010-02-25 95.187 21,749 -421 0.10% 2,070,224
2010-02-26 2010-02-24 95.187 22,170 -154 0.11% 2,110,298
2010-02-25 2010-02-23 95.187 22,324 +154 0.11% 2,124,956
2010-02-11 2010-02-09 92.579 22,170 -202 0.11% 2,052,481
2010-01-29 2010-01-27 92.579 22,372 -230 0.11% 2,071,182
2010-01-28 2010-01-26 97.795 22,602 +1,227 0.11% 2,210,361
2010-01-27 2010-01-25 101.707 21,375 +77 0.10% 2,173,982
2010-01-26 2010-01-22 104.315 21,298 +230 0.10% 2,221,692
2010-01-22 2010-01-20 110.834 21,068 -383 0.10% 2,335,056
2010-01-20 2010-01-18 112.138 21,451 +383 0.10% 2,405,477
2010-01-19 2010-01-15 113.442 21,068 -2,301 0.10% 2,389,999
2010-01-18 2010-01-14 113.442 23,369 +39 0.11% 2,651,029
2010-01-15 2010-01-13 112.138 23,330 +383 0.11% 2,616,184
2010-01-14 2010-01-12 113.442 22,947 +3,374 0.11% 2,603,157
2010-01-13 2010-01-11 117.354 19,573 -76 0.09% 2,296,969
2010-01-12 2010-01-08 119.962 19,649 -154 0.09% 2,357,129
2010-01-11 2010-01-07 113.442 19,803 +346 0.09% 2,246,495
2010-01-07 2010-01-05 117.354 19,457 +1,269 0.09% 2,283,355
2010-01-06 2010-01-04 117.354 18,188 +4,294 0.09% 2,134,433
2010-01-04 2009-12-29 100.403 13,894 +684 0.07% 1,394,997
2009-12-30 2009-12-28 100.403 13,210 +920 0.07% 1,326,321
2009-12-29 2009-12-24 101.707 12,290 -460 0.06% 1,249,976
2009-12-28 2009-12-22 95.187 12,750 -767 0.06% 1,213,635
2009-12-22 2009-12-18 88.667 13,517 -920 0.07% 1,198,517
2009-12-21 2009-12-17 93.883 14,437 +767 0.07% 1,355,391
2009-12-16 2009-12-14 99.347 13,670 +524 0.07% 1,358,077
2009-12-11 2009-12-09 99.347 13,146 -886 0.06% 1,306,019
2009-12-10 2009-12-08 100.589 14,032 -563 0.07% 1,411,466
2009-12-08 2009-12-04 104.315 14,595 -967 0.07% 1,522,472
2009-12-07 2009-12-03 103.073 15,562 -241 0.07% 1,604,018
2009-12-04 2009-12-02 103.073 15,803 -1,128 0.08% 1,628,859
2009-12-02 2009-11-30 95.622 16,931 -563 0.08% 1,618,971
2009-12-01 2009-11-27 89.413 17,494 -1,369 0.08% 1,564,183
2009-11-30 2009-11-26 94.380 18,863 +966 0.09% 1,780,288
2009-11-26 2009-11-24 96.864 17,897 -1,449 0.09% 1,733,567
2009-11-25 2009-11-23 99.347 19,346 -2,980 0.09% 1,921,972
2009-11-24 2009-11-20 93.138 22,326 -1,328 0.11% 2,079,400
2009-11-23 2009-11-19 86.929 23,654 +1,489 0.11% 2,056,215
2009-11-20 2009-11-18 84.445 22,165 -4,106 0.11% 1,871,727
2009-11-19 2009-11-17 86.929 26,271 +805 0.13% 2,283,708
2009-11-18 2009-11-16 88.171 25,466 -4,671 0.12% 2,245,355
2009-11-17 2009-11-13 83.203 30,137 -2,013 0.14% 2,507,498
2009-11-16 2009-11-12 76.994 32,150 -1,449 0.15% 2,475,361
2009-11-12 2009-11-10 75.752 33,599 +644 0.16% 2,545,201
2009-11-11 2009-11-09 78.236 32,955 +2,335 0.16% 2,578,266
2009-11-10 2009-11-06 72.027 30,620 +805 0.15% 2,205,459
2009-11-09 2009-11-05 68.301 29,815 -1,610 0.14% 2,036,401
2009-11-06 2009-11-04 69.543 31,425 -403 0.15% 2,185,391
2009-11-03 2009-10-30 70.785 31,828 -5,073 0.15% 2,252,942
2009-11-02 2009-10-29 72.027 36,901 +443 0.18% 2,657,859
2009-10-30 2009-10-28 64.576 36,458 -805 0.17% 2,354,301
2009-10-27 2009-10-22 62.092 37,263 -2,215 0.18% 2,313,735
2009-10-20 2009-10-16 64.576 39,478 -322 0.19% 2,549,320
2009-10-19 2009-10-15 64.576 39,800 -3,140 0.19% 2,570,113
2009-10-16 2009-10-14 64.576 42,940 +1,771 0.21% 2,772,881
2009-10-15 2009-10-13 62.092 41,169 +5,637 0.20% 2,556,267
2009-10-12 2009-10-08 61.471 35,532 -1,288 0.17% 2,184,191
2009-10-09 2009-10-07 62.092 36,820 -806 0.18% 2,286,228
2009-10-08 2009-10-06 60.850 37,626 -2,134 0.18% 2,289,549
2009-10-07 2009-10-05 57.746 39,760 +3,221 0.19% 2,295,964
2009-10-06 2009-10-02 55.883 36,539 -402 0.17% 2,041,903
2009-10-05 2009-09-30 58.367 36,941 +564 0.18% 2,156,117
2009-10-02 2009-09-29 60.850 36,377 -806 0.17% 2,213,547
2009-09-30 2009-09-28 60.850 37,183 -5,556 0.18% 2,262,593
2009-09-29 2009-09-25 70.785 42,739 +4,832 0.21% 3,025,276
2009-09-28 2009-09-24 65.818 37,907 +1,489 0.18% 2,494,946
2009-09-25 2009-09-23 67.059 36,418 -4,831 0.18% 2,442,169
2009-09-24 2009-09-22 69.543 41,249 -4,349 0.20% 2,868,582
2009-09-23 2009-09-21 75.752 45,598 -1,691 0.22% 3,454,152
2009-09-22 2009-09-18 76.994 47,289 -7,811 0.23% 3,640,975
2009-09-21 2009-09-17 72.027 55,100 +9,744 0.27% 3,968,674
2009-09-18 2009-09-16 69.543 45,356 +3,342 0.22% 3,154,196
2009-09-17 2009-09-15 64.576 42,014 -282 0.20% 2,713,084
2009-09-16 2009-09-14 65.818 42,296 +15,219 0.20% 2,783,819
2009-09-14 2009-09-10 55.883 27,077 -2,375 0.13% 1,513,139
2009-09-11 2009-09-09 55.883 29,452 -81 0.14% 1,645,861
2009-09-10 2009-09-08 57.125 29,533 -1,932 0.14% 1,687,063
2009-09-09 2009-09-07 56.504 31,465 +1,610 0.15% 1,777,890
2009-09-08 2009-09-04 56.504 29,855 -2,053 0.14% 1,686,919
2009-09-07 2009-09-03 56.504 31,908 +2,335 0.15% 1,802,922
2009-09-03 2009-09-01 55.262 29,573 +8,053 0.14% 1,634,260
2009-09-02 2009-08-31 52.157 21,520 -1,208 0.10% 1,122,425
2009-09-01 2009-08-28 53.399 22,728 +1,610 0.11% 1,213,656
2009-08-31 2009-08-27 54.641 21,118 -3,221 0.10% 1,153,908
2009-08-28 2009-08-26 56.504 24,339 +322 0.12% 1,375,245
2009-08-27 2009-08-25 56.504 24,017 +4,993 0.12% 1,357,050
2009-08-26 2009-08-24 53.399 19,024 +1,208 0.09% 1,015,865
2009-08-24 2009-08-20 46.569 17,816 +805 0.09% 829,674
2009-08-18 2009-08-14 50.915 17,011 +161 0.08% 866,123
2009-08-14 2009-08-12 52.778 16,850 +805 0.08% 889,313
2009-08-06 2009-08-04 54.020 16,045 -8,858 0.08% 866,752
2009-08-05 2009-08-03 55.262 24,903 +8,053 0.12% 1,376,187
2009-08-04 2009-07-31 54.641 16,850 +805 0.08% 920,701
2009-08-03 2009-07-30 53.399 16,045 -805 0.08% 856,789
2009-07-31 2009-07-29 52.778 16,850 -1,611 0.08% 889,313
2009-07-30 2009-07-28 55.883 18,461 +162 0.09% 1,031,653
2009-07-29 2009-07-27 56.504 18,299 +805 0.09% 1,033,962
2009-07-28 2009-07-24 55.883 17,494 +3,221 0.09% 977,614
2009-07-27 2009-07-23 56.504 14,273 +402 0.07% 806,478
2009-07-24 2009-07-22 53.399 13,871 +403 0.07% 740,700
2009-07-23 2009-07-21 52.778 13,468 +1,208 0.07% 710,817
2009-07-22 2009-07-20 53.399 12,260 -8,455 0.06% 654,674
2009-07-21 2009-07-17 54.641 20,715 -1,208 0.10% 1,131,888
2009-07-20 2009-07-16 53.399 21,923 -966 0.11% 1,170,669
2009-07-17 2009-07-15 53.399 22,889 +1,852 0.11% 1,222,253
2009-07-16 2009-07-14 55.262 21,037 -3,060 0.10% 1,162,545
2009-07-15 2009-07-13 57.125 24,097 +362 0.12% 1,376,533
2009-07-14 2009-07-10 52.157 23,735 -6,442 0.12% 1,237,954
2009-07-13 2009-07-09 47.811 30,177 +242 0.15% 1,442,788
2009-07-07 2009-07-03 44.085 29,935 +805 0.15% 1,319,695
2009-07-06 2009-07-02 42.223 29,130 +4,831 0.14% 1,229,944
2009-07-03 2009-06-30 44.085 24,299 -805 0.12% 1,071,230
2009-07-02 2009-06-29 46.569 25,104 +1,127 0.12% 1,169,069
2009-06-30 2009-06-26 45.948 23,977 +806 0.12% 1,101,698
2009-06-26 2009-06-24 45.948 23,171 -3,503 0.11% 1,064,663
2009-06-25 2009-06-23 44.085 26,674 -805 0.13% 1,175,932
2009-06-23 2009-06-19 47.190 27,479 -2,054 0.14% 1,296,732
2009-06-22 2009-06-18 47.811 29,533 -1,610 0.15% 1,411,998
2009-06-19 2009-06-17 47.811 31,143 -26,574 0.15% 1,488,974
2009-06-18 2009-06-16 49.053 57,717 -8,717 0.28% 2,831,175
2009-06-17 2009-06-15 49.053 66,434 -40 0.33% 3,258,767
2009-06-16 2009-06-12 49.053 66,474 +886 0.33% 3,260,729
2009-06-15 2009-06-11 52.778 65,588 -403 0.32% 3,461,618
2009-06-12 2009-06-10 54.020 65,991 -1,530 0.32% 3,564,838
2009-06-11 2009-06-09 60.229 67,521 +45,578 0.33% 4,066,740
2009-06-10 2009-06-08 58.987 21,943 +3,221 0.16% 1,294,361
2009-06-09 2009-06-05 51.536 18,722 -403 0.14% 964,864
2009-06-08 2009-06-04 50.915 19,125 +1,128 0.14% 973,758
2009-06-05 2009-06-03 50.915 17,997 -403 0.13% 916,326
2009-06-04 2009-06-02 49.053 18,400 -403 0.14% 902,570
2009-06-03 2009-06-01 50.915 18,803 +4,510 0.14% 957,363
2009-06-02 2009-05-29 47.190 14,293 +805 0.11% 674,486
2009-06-01 2009-05-27 44.085 13,488 -2,818 0.10% 594,623
2009-05-29 2009-05-26 45.327 16,306 -6,040 0.12% 739,105
2009-05-27 2009-05-25 42.223 22,346 +805 0.16% 943,506
2009-05-26 2009-05-22 43.464 21,541 +2,416 0.16% 936,267
2009-05-25 2009-05-21 47.190 19,125 -322 0.14% 902,508
2009-05-22 2009-05-20 45.327 19,447 -805 0.14% 881,478
2009-05-21 2009-05-19 45.948 20,252 -12,764 0.15% 930,541
2009-05-20 2009-05-18 45.948 33,016 -724 0.24% 1,517,022
2009-05-19 2009-05-15 43.464 33,740 +1,489 0.25% 1,466,490
2009-05-13 2009-05-11 36.634 32,251 +3,222 0.24% 1,181,493
2009-05-11 2009-05-07 37.876 29,029 +3,221 0.21% 1,099,506
2009-05-08 2009-05-06 38.497 25,808 -53,067 0.19% 993,532
2009-05-07 2009-05-05 36.013 78,875 -8,334 0.58% 2,840,555
2009-05-06 2009-05-04 34.358 87,209 +30,599 0.64% 2,996,291
2009-05-05 2009-04-30 28.543 56,610 +10,921 0.42% 1,615,832
2009-05-04 2009-04-29 28.015 45,689 -2,270 0.29% 1,279,961
2009-04-30 2009-04-28 28.015 47,959 +946 0.30% 1,343,555
2009-04-29 2009-04-27 28.543 47,013 -946 0.29% 1,341,903
2009-04-28 2009-04-24 30.129 47,959 +993 0.30% 1,444,955
2009-04-27 2009-04-23 30.658 46,966 -1,229 0.29% 1,439,862
2009-04-24 2009-04-22 29.600 48,195 -19,203 0.30% 1,426,591
2009-04-23 2009-04-21 26.957 67,398 +25,635 0.42% 1,816,881
2009-04-22 2009-04-20 33.829 41,763 +946 0.26% 1,412,801
2009-04-21 2009-04-17 35.415 40,817 +18,635 0.26% 1,445,524
2009-04-17 2009-04-15 48.629 22,182 +5,675 0.14% 1,078,693
2009-04-15 2009-04-09 43.872 16,507 -473 0.10% 724,195
2009-04-14 2009-04-08 43.343 16,980 -17,972 0.11% 735,971
2009-04-09 2009-04-07 44.401 34,952 -1,987 0.22% 1,551,889
2009-04-08 2009-04-06 42.286 36,939 +22,088 0.23% 1,562,012
2009-04-07 2009-04-03 40.701 14,851 +2,365 0.09% 604,444
2009-04-06 2009-04-02 42.286 12,486 +1,892 0.08% 527,986
2009-04-02 2009-03-31 39.643 10,594 +94 0.07% 419,982
2009-03-31 2009-03-27 43.343 10,500 -946 0.07% 455,106
2009-03-30 2009-03-26 42.815 11,446 +473 0.07% 490,059
2009-03-27 2009-03-25 40.701 10,973 -94 0.07% 446,607
2009-03-26 2009-03-24 39.643 11,067 +1,986 0.07% 438,733
2009-03-24 2009-03-20 40.172 9,081 -142 0.06% 364,801
2009-03-17 2009-03-13 35.415 9,223 -946 0.06% 326,630
2009-03-12 2009-03-10 35.415 10,169 -94 0.06% 360,133
2009-03-11 2009-03-09 37.000 10,263 +993 0.06% 379,736
2009-03-09 2009-03-05 40.701 9,270 +1,040 0.06% 377,294
2009-02-17 2009-02-13 54.972 8,230 -946 0.05% 452,421
2009-02-06 2009-02-04 51.272 9,176 +473 0.06% 470,473
2009-02-04 2009-02-02 49.158 8,703 -189 0.05% 427,820
2009-01-23 2009-01-21 51.272 8,892 -2,365 0.06% 455,911
2009-01-21 2009-01-19 57.086 11,257 -189 0.07% 642,622
2009-01-19 2009-01-15 58.144 11,446 -851 0.07% 665,512
2009-01-16 2009-01-14 61.315 12,297 -946 0.08% 753,992
2009-01-15 2009-01-13 60.258 13,243 -2,270 0.08% 797,996
2009-01-14 2009-01-12 63.429 15,513 +5,202 0.10% 983,980
2009-01-13 2009-01-09 70.829 10,311 -1,135 0.07% 730,323
2009-01-12 2009-01-08 63.429 11,446 -851 0.07% 726,013
2009-01-09 2009-01-07 68.715 12,297 +851 0.08% 844,991
2009-01-08 2009-01-06 71.887 11,446 +1,230 0.07% 822,815
2009-01-07 2009-01-05 72.944 10,216 +5,581 0.06% 745,194
2009-01-06 2009-01-02 69.772 4,635 +946 0.03% 323,395
2009-01-05 2008-12-31 63.429 3,689 -3,595 0.02% 233,991
2009-01-02 2008-12-29 65.544 7,284 -2,837 0.05% 477,420
2008-12-30 2008-12-24 62.372 10,121 +141 0.07% 631,269
2008-12-29 2008-12-22 61.315 9,980 +2,413 0.06% 611,925
2008-12-23 2008-12-19 60.258 7,567 +4,729 0.05% 455,972
2008-12-19 2008-12-17 52.858 2,838 -3,311 0.02% 150,011
2008-12-17 2008-12-15 51.801 6,149 +2,271 0.04% 318,522
2008-12-16 2008-12-12 52.329 3,878 -2,838 0.02% 202,933
2008-12-15 2008-12-11 57.086 6,716 +4,067 0.04% 383,393
2008-12-12 2008-12-10 50.744 2,649 +284 0.02% 134,420
2008-12-11 2008-12-09 49.686 2,365 -473 0.02% 117,508
2008-12-10 2008-12-08 51.801 2,838 -284 0.02% 147,010
2008-12-09 2008-12-05 51.272 3,122 -4,256 0.02% 160,071
2008-12-08 2008-12-04 50.215 7,378 +4,256 0.05% 370,486
2008-12-05 2008-12-03 47.572 3,122 -94 0.02% 148,520
2008-12-03 2008-12-01 49.686 3,216 -473 0.02% 159,791
2008-11-24 2008-11-20 40.701 3,689 +94 0.02% 150,144
2008-11-21 2008-11-19 43.872 3,595 +946 0.02% 157,720
2008-11-19 2008-11-17 53.915 2,649 +237 0.02% 142,821
2008-11-04 2008-10-31 40.701 2,412 -473 0.02% 98,170
2008-10-30 2008-10-28 34.886 2,885 +473 0.02% 100,647
2008-09-26 2008-09-24 71.887 2,412 -2,128 0.02% 173,391
2008-09-24 2008-09-22 76.115 4,540 +472 0.03% 345,563
2008-09-19 2008-09-17 74.001 4,068 +473 0.03% 301,036
2008-08-04 2008-07-31 103.601 3,595 -189 0.02% 372,447
2008-07-28 2008-07-24 106.773 3,784 +189 0.03% 404,028
2008-07-22 2008-07-18 101.487 3,595 -473 0.02% 364,846
2008-07-15 2008-07-11 102.544 4,068 +473 0.03% 417,150
2008-05-22 2008-05-20 151.173 3,595 +568 0.02% 543,468
2008-05-21 2008-05-19 158.573 3,027 +473 0.02% 480,002
2008-05-16 2008-05-14 151.173 2,554 +1,182 0.02% 386,097
2008-05-08 2008-05-06 153.288 1,372 +95 0.01% 210,311
2008-05-07 2008-05-05 162.802 1,277 +851 0.01% 207,898
2008-04-09 2008-04-07 123.687 426 -94 0.00% 52,691
2008-04-08 2008-04-03 119.459 520 -426 0.00% 62,119
2008-04-03 2008-04-01 116.287 946 -189 0.01% 110,008
2008-04-02 2008-03-31 114.173 1,135 +426 0.01% 129,586
2008-04-01 2008-03-28 112.059 709 +189 0.00% 79,450
2008-03-27 2008-03-25 102.544 520 -473 0.00% 53,323
2008-03-05 2008-03-03 120.516 993 +94 0.01% 119,672
2008-03-04 2008-02-29 125.802 899 +473 0.01% 113,096
2008-02-27 2008-02-25 116.287 426 -662 0.00% 49,538
2008-02-26 2008-02-22 113.116 1,088 +473 0.01% 123,070
2008-02-22 2008-02-20 113.116 615 -189 0.00% 69,566
2008-02-21 2008-02-19 111.001 804 +189 0.01% 89,245
2008-02-20 2008-02-18 111.001 615 +189 0.00% 68,266
2008-01-30 2008-01-28 109.944 426 -3,310 0.00% 46,836
2008-01-29 2008-01-25 111.001 3,736 +945 0.03% 414,701
2007-11-21 2007-11-19 155.402 2,791 -1,891 0.02% 433,727
2007-11-13 2007-11-09 173.374 4,682 -473 0.03% 811,736
2007-11-12 2007-11-08 173.374 5,155 -568 0.03% 893,741
2007-11-09 2007-11-07 174.431 5,723 +1,892 0.04% 998,268
2007-11-07 2007-11-05 174.431 3,831 -1,419 0.03% 668,245
2007-11-01 2007-10-30 187.117 5,250 +473 0.04% 982,363
2007-10-31 2007-10-29 178.659 4,777 -1,230 0.03% 853,456
2007-10-30 2007-10-26 155.402 6,007 +1,230 0.04% 933,500
2007-10-22 2007-10-17 155.402 4,777 -473 0.03% 742,355
2007-10-18 2007-10-16 151.173 5,250 -473 0.04% 793,660
2007-10-17 2007-10-15 159.631 5,723 -189 0.04% 913,566
2007-10-15 2007-10-11 168.088 5,912 +473 0.04% 993,736
2007-10-10 2007-10-08 153.288 5,439 -378 0.04% 833,732
2007-10-09 2007-10-05 144.830 5,817 -95 0.04% 842,479
2007-10-05 2007-10-03 140.602 5,912 -142 0.04% 831,238
2007-10-04 2007-10-02 141.659 6,054 -473 0.04% 857,603
2007-10-03 2007-09-28 132.145 6,527 +95 0.04% 862,508
2007-09-27 2007-09-24 137.430 6,432 -852 0.04% 883,952
2007-09-20 2007-09-18 142.716 7,284 +473 0.05% 1,039,544
2007-09-18 2007-09-14 145.888 6,811 +95 0.05% 993,640
2007-09-12 2007-09-10 148.002 6,716 +378 0.05% 993,981
2007-09-06 2007-09-04 161.745 6,338 +189 0.04% 1,025,140
2007-09-04 2007-08-31 156.459 6,149 -1,135 0.04% 962,067
2007-08-30 2007-08-28 154.345 7,284 +615 0.05% 1,124,248
2007-08-29 2007-08-27 150.116 6,669 +568 0.04% 1,001,125
2007-08-24 2007-08-22 128.973 6,101 +94 0.04% 786,865
2007-08-23 2007-08-21 126.859 6,007 -1,892 0.04% 762,041
2007-08-22 2007-08-20 131.087 7,899 -1,418 0.05% 1,035,459
2007-08-21 2007-08-17 126.859 9,317 +3,783 0.06% 1,181,943
2007-08-08 2007-08-06 173.374 5,534 -189 0.04% 959,450
2007-08-06 2007-08-02 189.231 5,723 +142 0.04% 1,082,969
2007-07-30 2007-07-26 200.860 5,581 +189 0.04% 1,120,998
2007-07-27 2007-07-25 192.402 5,392 -3,216 0.04% 1,037,434
2007-07-25 2007-07-23 192.402 8,608 +189 0.06% 1,656,201
2007-07-19 2007-07-17 188.174 8,419 -284 0.06% 1,584,236
2007-07-17 2007-07-13 185.002 8,703 +237 0.06% 1,610,076
2007-07-13 2007-07-11 180.774 8,466 +47 0.06% 1,530,431
2007-07-12 2007-07-10 185.002 8,419 +189 0.06% 1,557,535
2007-07-11 2007-07-09 190.288 8,230 +190 0.06% 1,566,072
2007-07-10 2007-07-06 193.460 8,040 +189 0.06% 1,555,416
2007-07-05 2007-07-03 180.774 7,851 +284 0.06% 1,419,255
2007-06-26 2007-06-22 202.974 7,567 0.06% 1,535,905

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top