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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.990 298,780 +0 0.05% 893,352
2025-10-13 2025-10-09 3.000 298,780 +0 0.05% 896,340
2025-10-10 2025-10-08 3.000 298,780 +0 0.05% 896,340
2025-10-09 2025-10-06 3.060 298,780 +0 0.05% 914,267
2025-10-08 2025-10-03 3.030 298,780 +0 0.05% 905,303
2025-10-06 2025-10-02 2.960 298,780 +0 0.05% 884,389
2025-10-03 2025-09-30 2.990 298,780 +0 0.05% 893,352
2025-10-02 2025-09-29 2.970 298,780 +0 0.05% 887,377
2025-09-30 2025-09-26 2.930 298,780 +0 0.05% 875,425
2025-09-29 2025-09-25 2.900 298,780 +0 0.05% 866,462
2025-09-26 2025-09-24 2.940 298,780 +0 0.05% 878,413
2025-09-25 2025-09-23 2.930 298,780 +0 0.05% 875,425
2025-09-24 2025-09-22 2.930 298,780 +0 0.05% 875,425
2025-09-23 2025-09-19 2.870 298,780 +0 0.05% 857,499
2025-09-22 2025-09-18 2.860 298,780 +0 0.05% 854,511
2025-09-19 2025-09-17 2.920 298,780 +0 0.05% 872,438
2025-09-18 2025-09-16 2.810 298,780 +0 0.05% 839,572
2025-09-17 2025-09-15 2.810 298,780 +0 0.05% 839,572
2025-09-16 2025-09-12 2.850 298,780 +0 0.05% 851,523
2025-09-15 2025-09-11 2.780 298,780 +0 0.05% 830,608
2025-09-12 2025-09-10 2.800 298,780 +0 0.05% 836,584
2025-09-11 2025-09-09 2.800 298,780 +0 0.05% 836,584
2025-09-10 2025-09-08 2.850 298,780 +0 0.05% 851,523
2025-09-09 2025-09-05 2.860 298,780 +0 0.05% 854,511
2025-09-08 2025-09-04 2.870 298,780 +0 0.05% 857,499
2025-09-05 2025-09-03 2.900 298,780 +0 0.05% 866,462
2025-09-04 2025-09-02 2.880 298,780 +0 0.05% 860,486
2025-09-03 2025-09-01 2.870 298,780 +0 0.05% 857,499
2025-09-02 2025-08-29 2.940 298,780 +0 0.05% 878,413
2025-09-01 2025-08-28 3.000 298,780 +0 0.05% 896,340
2025-08-29 2025-08-27 2.990 298,780 +0 0.05% 893,352
2025-08-28 2025-08-26 3.010 298,780 +0 0.05% 899,328
2025-08-27 2025-08-25 3.063 298,780 +0 0.05% 915,014
2025-08-26 2025-08-22 3.117 298,780 +244 0.05% 931,432
2025-08-25 2025-08-21 3.177 298,536 -489 0.05% 948,569
2025-08-21 2025-08-19 3.117 299,025 -7,506 0.05% 932,196
2025-07-24 2025-07-22 3.057 306,531 -6,405 0.05% 937,219
2025-07-18 2025-07-16 3.097 312,936 -3,203 0.05% 969,309
2025-07-17 2025-07-15 3.097 316,139 +2,503 0.05% 979,230
2025-07-16 2025-07-14 3.137 313,636 -15,013 0.05% 984,012
2025-07-15 2025-07-11 3.197 328,649 +13,211 0.05% 1,050,818
2025-07-14 2025-07-10 3.077 315,438 +10,008 0.05% 970,755
2025-07-08 2025-07-04 2.998 305,430 -21,517 0.05% 915,541
2025-07-07 2025-07-03 3.077 326,947 -1,001 0.05% 1,006,174
2025-07-04 2025-07-02 3.057 327,948 +5,504 0.05% 1,002,701
2025-07-03 2025-06-30 3.097 322,444 +17,014 0.05% 998,760
2025-07-02 2025-06-27 3.038 305,430 -5,004 0.05% 927,749
2025-06-30 2025-06-26 2.958 310,434 -13,411 0.05% 918,134
2025-06-27 2025-06-25 2.898 323,845 -1,601 0.05% 938,383
2025-06-26 2025-06-24 2.938 325,446 -1,802 0.05% 956,030
2025-06-25 2025-06-23 2.898 327,248 +1,802 0.05% 948,244
2025-06-24 2025-06-20 2.878 325,446 -10,008 0.05% 936,519
2025-06-23 2025-06-19 2.778 335,454 +10,008 0.05% 931,800
2025-06-20 2025-06-18 2.858 325,446 -5,505 0.05% 930,015
2025-06-17 2025-06-13 2.798 330,951 +3,003 0.05% 925,906
2025-06-16 2025-06-12 2.818 327,948 +13,511 0.05% 924,058
2025-06-13 2025-06-11 2.858 314,437 -13,511 0.05% 898,555
2025-06-12 2025-06-10 2.878 327,948 +7,506 0.05% 943,719
2025-06-11 2025-06-09 2.898 320,442 -8,007 0.05% 928,523
2025-06-10 2025-06-06 2.838 328,449 +3,003 0.05% 932,033
2025-05-26 2025-05-22 2.938 325,446 +7,506 0.05% 956,030
2025-05-23 2025-05-21 2.898 317,940 +22,518 0.05% 921,273
2025-05-12 2025-05-08 2.798 295,422 +1,652 0.05% 826,506
2025-04-25 2025-04-23 2.438 293,770 +5,004 0.05% 716,213
2025-04-03 2025-04-01 2.518 288,766 +110,070 0.05% 727,096
2024-11-13 2024-11-11 2.738 178,696 +3,002 0.04% 489,227
2024-11-11 2024-11-07 2.918 175,694 -4,003 0.04% 512,607
2024-08-27 2024-08-23 2.798 179,697 -6,418 0.04% 502,741
2024-07-19 2024-07-17 2.798 186,115 -5,183 0.04% 520,696
2024-07-04 2024-07-02 2.894 191,298 -9,121 0.04% 553,652
2024-07-03 2024-06-28 2.875 200,419 -1,244 0.04% 576,183
2024-07-02 2024-06-27 2.836 201,663 +10,365 0.04% 571,977
2024-01-25 2024-01-23 2.817 191,298 -5,182 0.04% 538,888
2023-12-12 2023-12-08 2.758 196,480 -6,968 0.04% 541,853
2023-09-27 2023-09-25 2.721 203,448 -4,025 0.04% 553,487
2023-08-29 2023-08-25 2.647 207,473 -7,254 0.04% 549,104
2023-04-17 2023-04-13 2.683 214,727 -1,666 0.04% 576,035
2022-12-13 2022-12-09 2.702 216,393 -7,072 0.04% 584,770
2022-11-28 2022-11-24 2.685 223,465 -1,147 0.04% 599,985
2022-08-31 2022-08-29 2.651 224,612 -7,340 0.04% 595,356
2022-07-04 2022-06-29 2.701 231,952 -5,924 0.04% 626,560
2022-06-30 2022-06-28 2.684 237,876 +5,924 0.04% 638,546
2022-06-10 2022-06-08 2.634 231,952 -5,924 0.04% 610,896
2022-03-22 2022-03-18 2.532 237,876 -65,155 0.04% 602,402
2022-03-18 2022-03-16 2.448 303,031 -31,630 0.05% 741,821
2022-03-17 2022-03-15 2.431 334,661 -9,832 0.06% 813,602
2022-03-11 2022-03-09 2.549 344,493 -68,709 0.06% 878,217
2022-03-09 2022-03-07 2.617 413,202 -11,846 0.07% 1,081,281
2021-12-14 2021-12-10 2.718 425,048 -13,201 0.07% 1,155,336
2021-10-22 2021-10-20 2.735 438,249 -977 0.07% 1,198,394
2021-10-21 2021-10-19 2.685 439,226 +977 0.07% 1,179,489
2021-08-27 2021-08-25 2.817 438,249 -12,593 0.07% 1,234,675
2021-08-25 2021-08-23 2.849 450,842 -6,283 0.07% 1,284,505
2021-08-02 2021-07-29 2.849 457,125 -62,826 0.08% 1,302,406
2021-07-14 2021-07-12 2.913 519,951 +6,283 0.09% 1,514,509
2021-07-08 2021-07-06 2.897 513,668 -8,419 0.08% 1,488,032
2021-07-07 2021-07-05 2.945 522,087 +6,283 0.09% 1,537,351
2021-07-06 2021-07-02 2.992 515,804 +64,962 0.08% 1,543,480
2021-07-02 2021-06-29 3.008 450,842 +3,141 0.07% 1,356,265
2021-06-01 2021-05-28 3.072 447,701 -49,633 0.07% 1,375,320
2021-05-31 2021-05-27 3.215 497,334 +49,633 0.08% 1,599,035
2021-04-20 2021-04-16 3.008 447,701 -18,596 0.07% 1,346,816
2021-04-19 2021-04-15 3.056 466,297 -252 0.08% 1,425,024
2021-03-29 2021-03-25 3.215 466,549 +1 0.08% 1,500,054
2021-02-23 2021-02-19 3.613 466,548 -97,381 0.08% 1,685,701
2021-02-22 2021-02-18 3.581 563,929 +69,109 0.09% 2,019,600
2021-02-04 2021-02-02 2.865 494,820 -23,372 0.08% 1,417,680
2021-02-03 2021-02-01 2.881 518,192 +23,372 0.09% 1,492,889
2021-01-27 2021-01-25 2.992 494,820 -3,393 0.08% 1,480,688
2021-01-26 2021-01-22 3.040 498,213 +3,393 0.08% 1,514,631
2021-01-18 2021-01-14 3.183 494,820 +31,413 0.08% 1,575,200
2020-12-18 2020-12-16 3.024 463,407 +6,660 0.08% 1,401,440
2020-12-17 2020-12-15 3.071 456,747 -12,020 0.08% 1,402,550
2020-12-16 2020-12-14 3.133 468,767 +3,224 0.08% 1,468,540
2020-12-14 2020-12-10 3.226 465,543 -129 0.07% 1,501,760
2020-12-08 2020-12-04 3.288 465,672 -13,541 0.07% 1,531,064
2020-12-02 2020-11-30 2.916 479,213 +3,869 0.08% 1,397,217
2020-12-01 2020-11-27 2.962 475,344 +22,826 0.08% 1,408,052
2020-11-12 2020-11-10 2.621 452,518 -3,224 0.07% 1,186,042
2020-11-11 2020-11-09 2.621 455,742 -46,877 0.07% 1,194,492
2020-11-09 2020-11-05 2.605 502,619 +10,317 0.08% 1,309,560
2020-11-03 2020-10-30 2.605 492,302 -3,224 0.08% 1,282,680
2020-10-09 2020-10-07 2.621 495,526 -14,508 0.08% 1,298,765
2020-09-23 2020-09-21 2.605 510,034 -12,896 0.08% 1,328,880
2020-08-27 2020-08-25 2.512 522,930 -12,992 0.08% 1,313,623
2020-08-25 2020-08-21 2.512 535,922 +661 0.08% 1,346,260
2020-07-22 2020-07-20 2.618 535,261 -397 0.08% 1,401,299
2020-07-13 2020-07-09 2.618 535,658 -19,824 0.08% 1,402,339
2020-07-09 2020-07-07 2.300 555,482 -397 0.09% 1,277,712
2020-07-08 2020-07-06 2.346 555,879 +19,825 0.09% 1,303,861
2020-07-07 2020-07-03 2.103 536,054 +6,608 0.08% 1,127,568
2020-07-03 2020-06-30 2.013 529,446 -1,322 0.08% 1,065,596
2020-06-26 2020-06-23 2.088 530,768 -13,216 0.08% 1,108,417
2020-06-24 2020-06-22 2.103 543,984 -10,177 0.09% 1,144,248
2020-06-23 2020-06-19 1.967 554,161 +22,865 0.09% 1,090,181
2020-05-25 2020-05-21 1.786 531,296 -19,825 0.08% 948,719
2020-05-22 2020-05-20 1.801 551,121 +26,433 0.09% 992,460
2020-05-21 2020-05-19 1.649 524,688 -1,322 0.08% 865,460
2020-04-20 2020-04-16 2.103 526,010 -528 0.08% 1,106,440
2020-04-15 2020-04-09 2.149 526,538 -3,965 0.08% 1,131,455
2020-01-20 2020-01-16 3.102 530,503 -11,895 0.08% 1,645,739
2020-01-13 2020-01-09 3.148 542,398 +11,895 0.08% 1,707,264
2020-01-09 2020-01-07 3.163 530,503 +11,234 0.08% 1,677,851
2019-12-17 2019-12-13 3.458 519,269 -6,609 0.08% 1,795,551
2019-12-16 2019-12-12 3.399 525,878 -17,260 0.08% 1,787,584
2019-11-12 2019-11-08 3.472 543,138 -9,828 0.08% 1,886,045
2019-11-08 2019-11-06 3.458 552,966 -2,048 0.08% 1,912,070
2019-11-07 2019-11-05 3.472 555,014 -8,327 0.08% 1,927,284
2019-11-06 2019-11-04 3.472 563,341 +12,559 0.09% 1,956,200
2019-10-31 2019-10-29 3.414 550,782 +7,644 0.08% 1,880,309
2019-10-18 2019-10-16 3.516 543,138 -27,301 0.08% 1,909,919
2019-10-14 2019-10-10 3.487 570,439 -6,825 0.09% 1,989,205
2019-09-24 2019-09-20 3.546 577,264 +7,371 0.09% 2,046,837
2019-09-18 2019-09-16 3.604 569,893 -6,825 0.09% 2,054,101
2019-09-17 2019-09-13 3.604 576,718 -13,650 0.09% 2,078,701
2019-08-29 2019-08-27 3.491 590,368 -38,304 0.09% 2,061,075
2019-08-12 2019-08-08 3.590 628,672 -21,311 0.09% 2,256,751
2019-07-24 2019-07-22 3.660 649,983 -14,207 0.09% 2,379,001
2019-07-23 2019-07-19 3.660 664,190 +14,207 0.10% 2,431,000
2019-07-16 2019-07-12 3.660 649,983 -426 0.09% 2,379,001
2019-07-11 2019-07-09 3.730 650,409 -568 0.09% 2,426,341
2019-06-27 2019-06-25 3.660 650,977 +7,104 0.09% 2,382,640
2019-06-21 2019-06-19 3.660 643,873 -4,263 0.09% 2,356,638
2019-06-14 2019-06-12 3.660 648,136 -2,841 0.09% 2,372,241
2019-06-11 2019-06-06 3.590 650,977 +71,036 0.09% 2,336,820
2019-05-24 2019-05-22 3.801 579,941 -10,655 0.08% 2,204,281
2019-05-22 2019-05-20 3.730 590,596 -34,098 0.09% 2,203,209
2019-05-17 2019-05-15 3.871 624,694 +34,098 0.09% 2,418,351
2019-04-12 2019-04-10 4.012 590,596 -60,381 0.09% 2,369,489
2019-04-11 2019-04-09 4.082 650,977 +35,518 0.09% 2,657,560
2019-04-10 2019-04-08 4.082 615,459 +12,645 0.09% 2,512,560
2019-04-08 2019-04-03 4.012 602,814 +142 0.09% 2,418,508
2019-04-04 2019-04-02 4.153 602,672 +36,512 0.09% 2,502,778
2019-03-25 2019-03-21 4.153 566,160 -3,552 0.08% 2,351,151
2019-03-22 2019-03-20 4.223 569,712 -852 0.08% 2,406,002
2019-03-19 2019-03-15 4.223 570,564 +852 0.08% 2,409,600
2019-03-18 2019-03-14 4.223 569,712 -245,075 0.08% 2,406,002
2019-03-15 2019-03-13 4.364 814,787 -22,874 0.12% 3,555,700
2019-03-14 2019-03-12 4.434 837,661 +130,849 0.12% 3,714,482
2019-03-13 2019-03-11 4.364 706,812 +152,018 0.10% 3,084,501
2019-03-04 2019-02-28 4.153 554,794 -1,421 0.08% 2,303,950
2019-02-28 2019-02-26 4.223 556,215 -47,026 0.08% 2,349,002
2019-02-27 2019-02-25 4.294 603,241 +29,836 0.09% 2,590,061
2019-02-26 2019-02-22 4.294 573,405 -39,639 0.08% 2,461,958
2019-02-25 2019-02-21 4.364 613,044 +65,354 0.09% 2,675,301
2019-02-22 2019-02-20 4.364 547,690 +28,414 0.08% 2,390,099
2019-02-20 2019-02-18 4.012 519,276 -14,207 0.08% 2,083,351
2019-02-19 2019-02-15 4.082 533,483 -71,036 0.08% 2,177,900
2019-02-18 2019-02-14 4.082 604,519 +85,243 0.09% 2,467,899
2019-02-11 2019-02-04 4.012 519,276 -14,207 0.08% 2,083,351
2019-02-08 2019-01-31 4.082 533,483 +14,207 0.08% 2,177,900
2019-02-01 2019-01-30 3.871 519,276 -35,518 0.08% 2,010,251
2019-01-31 2019-01-29 3.942 554,794 -49,725 0.08% 2,186,800
2019-01-23 2019-01-21 4.153 604,519 -156,280 0.09% 2,510,449
2019-01-22 2019-01-18 4.153 760,799 +42,622 0.11% 3,159,449
2019-01-21 2019-01-17 3.942 718,177 -164,379 0.10% 2,830,798
2019-01-18 2019-01-16 3.590 882,556 +212,683 0.13% 3,168,121
2019-01-17 2019-01-15 3.660 669,873 +164,805 0.10% 2,451,801
2018-12-18 2018-12-14 3.519 505,068 -20,203 0.07% 1,777,498
2018-12-13 2018-12-11 3.519 525,271 -2,955 0.07% 1,848,599
2018-11-15 2018-11-13 3.384 528,226 -7,388 0.07% 1,787,499
2018-11-07 2018-11-05 3.370 535,614 -3,694 0.08% 1,805,250
2018-08-30 2018-08-28 3.519 539,308 -20,743 0.08% 1,898,000
2018-08-07 2018-08-03 3.519 560,051 -30,687 0.08% 1,971,001
2018-07-30 2018-07-26 3.584 590,738 +7,672 0.08% 2,117,499
2018-06-21 2018-06-19 3.650 583,066 -52,783 0.08% 2,127,999
2018-06-20 2018-06-15 3.715 635,849 -23,937 0.09% 2,362,079
2018-06-19 2018-06-14 3.715 659,786 +76,720 0.09% 2,451,001
2018-05-29 2018-05-25 3.780 583,066 -3,836 0.08% 2,203,999
2018-05-17 2018-05-15 3.780 586,902 +3,836 0.08% 2,218,499
2018-05-16 2018-05-14 3.845 583,066 -15,344 0.08% 2,241,999
2018-04-25 2018-04-23 3.780 598,410 +3,836 0.08% 2,261,999
2018-04-16 2018-04-12 3.845 594,574 -3,836 0.08% 2,286,249
2018-04-10 2018-04-06 3.715 598,410 +3,836 0.08% 2,222,999
2018-04-04 2018-03-29 3.780 594,574 -3,836 0.08% 2,247,499
2018-03-28 2018-03-26 3.780 598,410 +4,296 0.08% 2,261,999
2018-03-27 2018-03-23 3.780 594,114 +3,376 0.08% 2,245,760
2018-03-06 2018-03-02 4.041 590,738 -27,619 0.08% 2,386,999
2018-02-27 2018-02-23 3.976 618,357 -7,672 0.08% 2,458,299
2018-02-23 2018-02-21 3.650 626,029 -3,069 0.08% 2,284,799
2018-02-22 2018-02-20 3.584 629,098 -7,672 0.08% 2,255,000
2018-02-21 2018-02-15 3.519 636,770 +7,672 0.09% 2,241,001
2018-02-20 2018-02-13 3.519 629,098 +3,069 0.08% 2,214,000
2018-01-30 2018-01-26 3.845 626,029 -3,069 0.08% 2,407,199
2018-01-29 2018-01-25 3.780 629,098 -3,069 0.08% 2,378,000
2018-01-25 2018-01-23 3.780 632,167 +6,138 0.09% 2,389,601
2018-01-23 2018-01-19 3.780 626,029 -3,836 0.08% 2,366,399
2018-01-22 2018-01-18 3.715 629,865 +4,603 0.08% 2,339,850
2018-01-19 2018-01-17 3.780 625,262 -3,836 0.08% 2,363,500
2018-01-18 2018-01-16 3.715 629,098 -7,672 0.08% 2,337,000
2018-01-17 2018-01-15 3.715 636,770 -15,344 0.09% 2,365,501
2018-01-16 2018-01-12 3.715 652,114 +9,974 0.09% 2,422,501
2018-01-05 2018-01-03 3.780 642,140 -13,810 0.09% 2,427,299
2018-01-04 2018-01-02 3.845 655,950 -38,359 0.09% 2,522,251
2017-12-29 2017-12-27 3.976 694,309 +38,359 0.09% 2,760,249
2017-12-28 2017-12-22 3.910 655,950 -38,359 0.09% 2,565,001
2017-12-21 2017-12-19 3.976 694,309 -147,915 0.09% 2,760,249
2017-12-20 2017-12-18 3.976 842,224 -174,460 0.11% 3,348,290
2017-12-19 2017-12-15 3.912 1,016,684 -184,196 0.14% 3,977,705
2017-12-18 2017-12-14 3.912 1,200,880 -31,694 0.16% 4,698,359
2017-12-15 2017-12-13 3.912 1,232,574 +9,825 0.16% 4,822,360
2017-12-14 2017-12-12 3.912 1,222,749 +77,491 0.16% 4,783,920
2017-12-13 2017-12-11 4.039 1,145,258 +60,219 0.15% 4,625,282
2017-12-12 2017-12-08 3.660 1,085,039 +78,442 0.14% 3,971,259
2017-12-11 2017-12-07 4.607 1,006,597 -131,846 0.13% 4,636,960
2017-12-08 2017-12-06 4.354 1,138,443 +476,358 0.15% 4,956,959
2017-12-07 2017-12-05 4.102 662,085 +12,678 0.09% 2,715,701
2017-12-06 2017-12-04 4.291 649,407 -3,962 0.08% 2,786,639
2017-12-05 2017-12-01 4.354 653,369 +103,005 0.09% 2,844,871
2017-12-04 2017-11-30 4.228 550,364 +7,924 0.07% 2,326,911
2017-11-29 2017-11-27 3.976 542,440 -23,137 0.07% 2,156,489
2017-11-28 2017-11-24 4.102 565,577 -634 0.07% 2,319,850
2017-11-27 2017-11-23 4.102 566,211 +15,847 0.07% 2,322,451
2017-11-13 2017-11-09 4.039 550,364 +3,962 0.07% 2,222,721
2017-11-10 2017-11-08 4.039 546,402 -31,694 0.07% 2,206,720
2017-11-09 2017-11-07 3.976 578,096 -7,923 0.08% 2,298,240
2017-11-03 2017-11-01 4.102 586,019 -296,655 0.08% 2,403,698
2017-11-02 2017-10-31 4.228 882,674 +323,594 0.12% 3,731,900
2017-11-01 2017-10-30 3.912 559,080 +4,754 0.07% 2,187,361
2017-10-31 2017-10-27 4.102 554,326 +39,618 0.07% 2,273,702
2017-10-26 2017-10-24 4.354 514,708 -4,754 0.07% 2,241,119
2017-10-25 2017-10-23 4.291 519,462 +4,754 0.07% 2,229,039
2017-10-24 2017-10-20 4.354 514,708 -23,771 0.07% 2,241,119
2017-10-23 2017-10-19 4.228 538,479 +63,388 0.07% 2,276,662
2017-10-19 2017-10-17 4.670 475,091 -83,196 0.06% 2,218,520
2017-10-17 2017-10-13 4.607 558,287 +79,234 0.07% 2,571,789
2017-10-13 2017-10-11 4.543 479,053 -7,923 0.06% 2,176,562
2017-10-12 2017-10-10 4.543 486,976 -87,951 0.06% 2,212,559
2017-10-11 2017-10-09 4.480 574,927 +39,618 0.08% 2,575,882
2017-10-09 2017-10-04 4.480 535,309 -79,235 0.07% 2,398,379
2017-10-06 2017-10-03 4.480 614,544 -190,163 0.08% 2,753,381
2017-10-04 2017-09-29 4.291 804,707 -65,923 0.11% 3,453,040
2017-10-03 2017-09-28 4.291 870,630 +69,092 0.11% 3,735,919
2017-09-28 2017-09-26 4.228 801,538 +6,339 0.10% 3,388,862
2017-09-27 2017-09-25 4.291 795,199 -87,158 0.10% 3,412,241
2017-09-26 2017-09-22 4.417 882,357 +95,082 0.12% 3,897,600
2017-09-18 2017-09-14 4.039 787,275 -23,771 0.12% 3,179,518
2017-09-13 2017-09-11 3.912 811,046 -7,923 0.13% 3,173,161
2017-09-07 2017-09-05 4.039 818,969 +7,923 0.13% 3,307,519
2017-09-06 2017-09-04 3.976 811,046 -11,885 0.13% 3,224,341
2017-09-04 2017-08-31 3.723 822,931 -66,557 0.13% 3,063,870
2017-09-01 2017-08-30 3.786 889,488 +31,694 0.14% 3,367,800
2017-08-31 2017-08-29 3.786 857,794 +3,961 0.13% 3,247,799
2017-08-30 2017-08-28 3.847 853,833 -81,680 0.13% 3,284,944
2017-08-29 2017-08-25 3.725 935,513 +81,876 0.14% 3,484,931
2017-08-14 2017-08-10 3.481 853,637 -8,188 0.13% 2,971,410
2017-08-11 2017-08-09 3.542 861,825 -73,688 0.13% 3,052,541
2017-08-04 2017-08-02 3.481 935,513 +73,688 0.14% 3,256,410
2017-08-02 2017-07-31 3.420 861,825 -5,731 0.13% 2,947,281
2017-07-05 2017-07-03 3.359 867,556 -4,094 0.13% 2,913,900
2017-06-28 2017-06-26 3.359 871,650 +3,275 0.13% 2,927,651
2017-06-07 2017-06-05 3.359 868,375 +6,550 0.13% 2,916,651
2017-06-06 2017-06-02 3.420 861,825 -4,912 0.13% 2,947,281
2017-06-02 2017-05-31 3.420 866,737 -1,638 0.13% 2,964,079
2017-05-15 2017-05-11 3.359 868,375 +4,913 0.13% 2,916,651
2017-05-08 2017-05-04 3.359 863,462 -4,094 0.13% 2,900,149
2017-05-02 2017-04-27 3.298 867,556 -16,375 0.13% 2,860,920
2017-04-26 2017-04-24 3.359 883,931 +4,094 0.13% 2,968,900
2017-04-24 2017-04-20 3.359 879,837 -2,457 0.13% 2,955,149
2017-04-20 2017-04-18 3.298 882,294 +2,047 0.13% 2,909,521
2017-04-12 2017-04-10 3.237 880,247 +30,704 0.13% 2,849,016
2017-04-07 2017-04-05 3.298 849,543 +81,876 0.13% 2,801,519
2017-04-05 2017-03-31 3.298 767,667 +16,375 0.12% 2,531,518
2017-03-21 2017-03-17 3.298 751,292 -8,188 0.11% 2,477,519
2017-03-20 2017-03-16 3.359 759,480 +1,638 0.12% 2,550,900
2017-03-15 2017-03-13 3.298 757,842 +8,187 0.11% 2,499,119
2017-02-23 2017-02-21 3.420 749,655 -36,189 0.11% 2,563,681
2017-02-17 2017-02-15 3.359 785,844 -53,219 0.12% 2,639,450
2017-02-14 2017-02-10 3.298 839,063 +8,187 0.13% 2,766,959
2017-02-08 2017-02-06 3.298 830,876 -5,731 0.13% 2,739,961
2017-02-07 2017-02-03 3.237 836,607 +19,323 0.13% 2,707,770
2017-02-06 2017-02-02 3.237 817,284 +5,240 0.12% 2,645,229
2017-01-24 2017-01-20 3.298 812,044 -2,456 0.12% 2,677,859
2017-01-20 2017-01-18 3.176 814,500 -16,376 0.12% 2,586,479
2017-01-06 2017-01-04 3.237 830,876 +3,439 0.13% 2,689,221
2016-12-22 2016-12-20 3.298 827,437 -9,006 0.13% 2,728,621
2016-12-21 2016-12-19 3.237 836,443 +9,006 0.13% 2,707,240
2016-12-20 2016-12-16 3.178 827,437 -14,231 0.13% 2,629,398
2016-11-30 2016-11-28 3.178 841,668 +680 0.12% 2,674,621
2016-11-17 2016-11-15 3.178 840,988 -16,993 0.12% 2,672,460
2016-11-16 2016-11-14 3.178 857,981 +16,993 0.13% 2,726,460
2016-11-11 2016-11-09 3.119 840,988 -25,490 0.12% 2,622,970
2016-11-09 2016-11-07 3.178 866,478 +25,490 0.13% 2,753,461
2016-10-26 2016-10-24 3.237 840,988 -4,248 0.12% 2,721,950
2016-10-25 2016-10-20 3.119 845,236 +4,248 0.12% 2,636,219
2016-10-11 2016-10-06 3.237 840,988 -6,797 0.12% 2,721,950
2016-10-07 2016-10-05 3.178 847,785 +8,496 0.12% 2,694,059
2016-09-29 2016-09-27 3.178 839,289 -9,346 0.12% 2,667,061
2016-09-26 2016-09-22 3.237 848,635 -8,496 0.12% 2,746,700
2016-09-23 2016-09-21 3.237 857,131 -850 0.13% 2,774,199
2016-09-15 2016-09-13 3.119 857,981 -42,483 0.13% 2,675,970
2016-09-13 2016-09-09 3.237 900,464 +6,797 0.13% 2,914,451
2016-09-12 2016-09-08 3.178 893,667 -5,098 0.13% 2,839,861
2016-09-09 2016-09-07 3.119 898,765 +2,549 0.13% 2,803,171
2016-09-07 2016-09-05 3.119 896,216 -4,078 0.13% 2,795,221
2016-09-06 2016-09-02 3.119 900,294 -170 0.13% 2,807,940
2016-08-30 2016-08-26 3.060 900,464 -34,633 0.13% 2,755,480
2016-08-24 2016-08-22 3.003 935,097 -12,353 0.16% 2,808,470
2016-08-23 2016-08-19 3.003 947,450 -17,646 0.16% 2,845,571
2016-08-19 2016-08-17 3.003 965,096 +10,235 0.16% 2,898,569
2016-08-18 2016-08-16 3.003 954,861 -154,409 0.16% 2,867,829
2016-08-17 2016-08-15 3.173 1,109,270 +15,000 0.19% 3,520,161
2016-08-15 2016-08-11 3.173 1,094,270 +149,997 0.18% 3,472,560
2016-08-09 2016-08-05 3.060 944,273 -2,647 0.16% 2,889,539
2016-07-27 2016-07-25 3.060 946,920 +2,647 0.16% 2,897,639
2016-07-25 2016-07-21 3.117 944,273 -8,824 0.16% 2,943,049
2016-07-20 2016-07-18 3.060 953,097 -44,116 0.16% 2,916,541
2016-07-19 2016-07-15 3.003 997,213 -17,647 0.17% 2,995,029
2016-07-13 2016-07-11 2.947 1,014,860 +8,823 0.17% 2,990,520
2016-07-12 2016-07-08 2.947 1,006,037 -8,823 0.17% 2,964,521
2016-07-07 2016-07-05 3.003 1,014,860 -4,412 0.17% 3,048,030
2016-07-04 2016-06-29 3.060 1,019,272 -39,705 0.17% 3,119,041
2016-06-30 2016-06-28 3.003 1,058,977 -17,646 0.18% 3,180,531
2016-06-29 2016-06-27 3.003 1,076,623 -4,412 0.18% 3,233,529
2016-06-27 2016-06-23 3.003 1,081,035 -2,647 0.18% 3,246,780
2016-06-24 2016-06-22 2.947 1,083,682 +17,647 0.18% 3,193,320
2016-06-22 2016-06-20 2.947 1,066,035 -21,176 0.18% 3,141,319
2016-06-17 2016-06-15 2.947 1,087,211 +2,647 0.18% 3,203,719
2016-06-15 2016-06-13 3.003 1,084,564 +21,176 0.18% 3,257,379
2016-06-02 2016-05-31 3.060 1,063,388 -21,176 0.18% 3,254,039
2016-06-01 2016-05-30 3.003 1,084,564 +52,940 0.18% 3,257,379
2016-05-30 2016-05-26 3.003 1,031,624 +3,529 0.17% 3,098,379
2016-05-27 2016-05-25 3.003 1,028,095 +17,647 0.17% 3,087,780
2016-05-26 2016-05-24 3.003 1,010,448 +2,647 0.17% 3,034,779
2016-05-24 2016-05-20 3.003 1,007,801 -35,294 0.17% 3,026,829
2016-05-20 2016-05-18 3.060 1,043,095 +39,705 0.18% 3,191,941
2016-05-18 2016-05-16 3.060 1,003,390 -3,529 0.17% 3,070,441
2016-05-16 2016-05-12 3.117 1,006,919 +3,529 0.17% 3,138,300
2016-05-13 2016-05-11 3.003 1,003,390 +3,530 0.17% 3,013,581
2016-05-05 2016-05-03 3.117 999,860 -2,647 0.17% 3,116,299
2016-05-04 2016-04-29 3.173 1,002,507 -2,647 0.17% 3,181,359
2016-05-03 2016-04-28 3.060 1,005,154 -8,824 0.17% 3,075,839
2016-04-27 2016-04-25 3.117 1,013,978 -61,763 0.17% 3,160,301
2016-04-25 2016-04-21 3.117 1,075,741 +61,763 0.18% 3,352,800
2016-04-22 2016-04-20 3.117 1,013,978 -5,294 0.17% 3,160,301
2016-04-21 2016-04-19 3.117 1,019,272 -24,705 0.17% 3,176,801
2016-04-20 2016-04-18 3.060 1,043,977 +24,705 0.18% 3,194,640
2016-04-18 2016-04-14 3.173 1,019,272 +30,882 0.17% 3,234,561
2016-04-15 2016-04-13 3.060 988,390 +4,412 0.17% 3,024,540
2016-04-14 2016-04-12 3.060 983,978 -21,176 0.17% 3,011,039
2016-04-13 2016-04-11 3.060 1,005,154 +21,176 0.17% 3,075,839
2016-04-12 2016-04-08 3.060 983,978 -8,824 0.17% 3,011,039
2016-04-11 2016-04-07 3.117 992,802 +8,824 0.17% 3,094,301
2016-04-06 2016-04-01 3.117 983,978 -26,470 0.17% 3,066,799
2016-04-05 2016-03-31 3.060 1,010,448 +26,470 0.17% 3,092,039
2016-04-01 2016-03-30 3.173 983,978 -21,176 0.17% 3,122,559
2016-03-31 2016-03-29 3.173 1,005,154 +21,176 0.17% 3,189,759
2016-03-30 2016-03-24 3.287 983,978 -21,176 0.17% 3,234,079
2016-03-29 2016-03-23 3.343 1,005,154 +24,705 0.17% 3,360,639
2016-03-24 2016-03-22 3.343 980,449 -19,411 0.17% 3,278,040
2016-03-23 2016-03-21 3.613 999,860 -185,290 0.17% 3,612,074
2016-03-22 2016-03-18 3.456 1,185,150 -93,781 0.20% 4,095,299
2016-03-18 2016-03-16 3.403 1,278,931 +62,075 0.20% 4,352,400
2016-03-17 2016-03-15 3.456 1,216,856 -19,100 0.19% 4,204,859
2016-03-15 2016-03-11 3.351 1,235,956 +47,750 0.19% 4,141,439
2016-03-14 2016-03-10 3.351 1,188,206 +13,370 0.19% 3,981,439
2016-03-11 2016-03-09 3.351 1,174,836 +82,129 0.18% 3,936,639
2016-03-07 2016-03-03 3.141 1,092,707 -9,550 0.17% 3,432,601
2016-03-04 2016-03-02 3.141 1,102,257 +19,100 0.17% 3,462,601
2016-03-02 2016-02-29 3.037 1,083,157 -19,100 0.17% 3,289,181
2016-03-01 2016-02-26 3.037 1,102,257 +9,550 0.17% 3,347,181
2016-02-29 2016-02-25 2.932 1,092,707 +3,820 0.17% 3,203,761
2016-02-26 2016-02-24 3.037 1,088,887 +19,100 0.17% 3,306,581
2016-02-25 2016-02-23 3.089 1,069,787 -22,920 0.17% 3,304,591
2016-02-17 2016-02-15 2.827 1,092,707 -3,820 0.17% 3,089,341
2016-02-16 2016-02-12 2.775 1,096,527 +3,820 0.17% 3,042,731
2016-02-11 2016-02-04 2.880 1,092,707 +15,280 0.17% 3,146,551
2016-02-05 2016-02-03 2.880 1,077,427 +3,820 0.17% 3,102,551
2016-02-04 2016-02-02 2.880 1,073,607 -7,640 0.17% 3,091,551
2016-02-03 2016-02-01 2.932 1,081,247 +3,820 0.17% 3,170,161
2016-02-02 2016-01-29 2.932 1,077,427 +26,740 0.17% 3,158,961
2016-02-01 2016-01-28 2.932 1,050,687 -3,820 0.16% 3,080,560
2016-01-29 2016-01-27 2.827 1,054,507 +3,820 0.16% 2,981,340
2016-01-28 2016-01-26 2.880 1,050,687 -3,820 0.16% 3,025,550
2016-01-25 2016-01-21 2.775 1,054,507 -13,370 0.16% 2,926,130
2016-01-22 2016-01-20 2.932 1,067,877 +4,775 0.17% 3,130,960
2016-01-21 2016-01-19 3.089 1,063,102 -45,840 0.17% 3,283,940
2016-01-19 2016-01-15 3.194 1,108,942 +11,460 0.17% 3,541,661
2016-01-15 2016-01-13 3.194 1,097,482 -1,910 0.17% 3,505,061
2016-01-14 2016-01-12 3.089 1,099,392 +1,910 0.17% 3,396,041
2016-01-13 2016-01-11 3.194 1,097,482 +3,820 0.17% 3,505,061
2016-01-12 2016-01-08 3.403 1,093,662 +9,550 0.17% 3,721,901
2016-01-06 2016-01-04 3.613 1,084,112 -11,460 0.17% 3,916,441
2015-12-30 2015-12-28 3.717 1,095,572 -9,550 0.17% 4,072,561
2015-12-29 2015-12-24 3.770 1,105,122 +14,325 0.17% 4,165,921
2015-12-21 2015-12-17 3.717 1,090,797 +1,910 0.17% 4,054,811
2015-12-17 2015-12-15 3.665 1,088,887 +13,370 0.17% 3,990,701
2015-12-16 2015-12-14 3.665 1,075,517 -39,611 0.17% 3,941,701
2015-12-15 2015-12-11 3.512 1,115,128 -10,805 0.17% 3,916,586
2015-12-14 2015-12-10 3.614 1,125,933 +19,646 0.17% 4,069,160
2015-12-11 2015-12-09 3.665 1,106,287 -14,735 0.17% 4,054,471
2015-12-10 2015-12-08 3.716 1,121,022 +23,575 0.17% 4,165,536
2015-12-09 2015-12-07 3.919 1,097,447 -3,929 0.17% 4,301,383
2015-12-08 2015-12-04 3.919 1,101,376 -24,557 0.17% 4,316,783
2015-12-04 2015-12-02 3.919 1,125,933 -1,965 0.17% 4,413,033
2015-12-03 2015-12-01 3.767 1,127,898 -18,663 0.17% 4,248,498
2015-12-02 2015-11-30 3.665 1,146,561 +2,947 0.17% 4,202,072
2015-12-01 2015-11-27 3.563 1,143,614 -22,593 0.17% 4,074,848
2015-11-30 2015-11-26 3.512 1,166,207 +983 0.18% 4,095,987
2015-11-27 2015-11-25 3.461 1,165,224 -19,646 0.18% 4,033,223
2015-11-18 2015-11-16 3.309 1,184,870 +3,929 0.18% 3,920,288
2015-11-16 2015-11-12 3.360 1,180,941 -2,947 0.18% 3,967,400
2015-11-13 2015-11-11 3.410 1,183,888 -537,504 0.18% 4,037,563
2015-11-12 2015-11-10 3.410 1,721,392 +378,375 0.26% 5,870,681
2015-11-11 2015-11-09 3.410 1,343,017 +161,094 0.20% 4,580,261
2015-11-10 2015-11-06 3.410 1,181,923 -4,911 0.18% 4,030,861
2015-11-06 2015-11-04 3.410 1,186,834 +17,681 0.18% 4,047,610
2015-11-05 2015-11-03 3.207 1,169,153 -2,947 0.18% 3,749,262
2015-11-02 2015-10-29 3.258 1,172,100 +8,840 0.18% 3,818,374
2015-10-30 2015-10-28 3.258 1,163,260 +9,823 0.18% 3,789,576
2015-10-27 2015-10-23 3.461 1,153,437 -5,894 0.17% 3,992,424
2015-10-26 2015-10-22 3.563 1,159,331 +3,930 0.18% 4,130,849
2015-10-22 2015-10-19 3.410 1,155,401 +4,911 0.18% 3,940,410
2015-10-19 2015-10-15 3.461 1,150,490 -29,468 0.17% 3,982,223
2015-10-16 2015-10-14 3.410 1,179,958 -2,947 0.18% 4,024,160
2015-10-15 2015-10-13 3.461 1,182,905 -6,876 0.18% 4,094,422
2015-10-14 2015-10-12 3.258 1,189,781 -10,805 0.18% 3,875,974
2015-10-13 2015-10-09 3.156 1,200,586 -7,859 0.18% 3,788,950
2015-10-09 2015-10-07 3.207 1,208,445 -44,202 0.18% 3,875,264
2015-10-08 2015-10-06 3.105 1,252,647 +44,202 0.19% 3,889,488
2015-10-07 2015-10-05 3.105 1,208,445 -54,025 0.18% 3,752,240
2015-10-06 2015-10-02 3.054 1,262,470 +82,512 0.19% 3,855,726
2015-10-05 2015-09-30 2.749 1,179,958 +9,822 0.18% 3,243,353
2015-09-29 2015-09-24 2.851 1,170,136 -9,822 0.18% 3,335,479
2015-09-23 2015-09-21 2.851 1,179,958 -14,735 0.18% 3,363,477
2015-09-22 2015-09-18 2.800 1,194,693 +14,735 0.18% 3,344,667
2015-09-21 2015-09-17 2.800 1,179,958 +9,822 0.18% 3,303,415
2015-09-15 2015-09-11 2.749 1,170,136 -24,557 0.18% 3,216,355
2015-09-11 2015-09-09 2.800 1,194,693 -49,114 0.18% 3,344,667
2015-09-10 2015-09-08 2.647 1,243,807 -28,486 0.19% 3,292,230
2015-09-09 2015-09-07 2.525 1,272,293 +58,937 0.19% 3,212,201
2015-09-08 2015-09-04 2.535 1,213,356 -30,647 0.18% 3,075,753
2015-09-07 2015-09-02 2.647 1,244,003 +11,001 0.19% 3,292,749
2015-09-04 2015-09-01 2.698 1,233,002 -786 0.19% 3,326,393
2015-09-02 2015-08-31 2.749 1,233,788 -48,328 0.19% 3,391,315
2015-09-01 2015-08-28 2.800 1,282,116 +72,689 0.19% 3,589,417
2015-08-31 2015-08-27 2.851 1,209,427 +5,894 0.18% 3,447,478
2015-08-28 2015-08-26 2.698 1,203,533 +29,468 0.18% 3,246,891
2015-08-27 2015-08-25 2.698 1,174,065 -34,380 0.18% 3,167,392
2015-08-26 2015-08-24 2.749 1,208,445 +49,114 0.18% 3,321,655
2015-08-25 2015-08-21 3.003 1,159,331 +9,823 0.18% 3,481,716
2015-08-24 2015-08-20 3.249 1,149,508 -38,966 0.17% 3,735,184
2015-08-19 2015-08-17 3.446 1,188,474 -2,844 0.17% 4,095,847
2015-08-18 2015-08-14 3.446 1,191,318 +2,844 0.17% 4,105,649
2015-08-17 2015-08-13 3.496 1,188,474 -30,467 0.17% 4,154,360
2015-08-14 2015-08-12 3.446 1,218,941 -45,702 0.18% 4,200,846
2015-08-13 2015-08-11 3.496 1,264,643 +73,122 0.19% 4,420,611
2015-08-12 2015-08-10 3.496 1,191,521 -12,187 0.17% 4,165,010
2015-08-07 2015-08-05 3.397 1,203,708 -406 0.18% 4,089,086
2015-08-06 2015-08-04 3.348 1,204,114 +406 0.18% 4,031,183
2015-08-05 2015-08-03 3.348 1,203,708 -20,311 0.18% 4,029,824
2015-08-04 2015-07-31 3.348 1,224,019 -81,247 0.18% 4,097,822
2015-08-03 2015-07-30 3.348 1,305,266 +121,870 0.19% 4,369,824
2015-07-29 2015-07-27 3.397 1,183,396 -15,234 0.17% 4,020,085
2015-07-28 2015-07-24 3.643 1,198,630 +25,390 0.18% 4,366,897
2015-07-23 2015-07-21 3.594 1,173,240 -15,234 0.17% 4,216,633
2015-07-21 2015-07-17 3.643 1,188,474 +15,234 0.17% 4,329,896
2015-07-20 2015-07-16 3.496 1,173,240 -90,793 0.17% 4,101,108
2015-07-17 2015-07-15 3.496 1,264,033 +90,793 0.19% 4,418,479
2015-07-16 2015-07-14 3.692 1,173,240 -697,704 0.17% 4,332,157
2015-07-15 2015-07-13 3.742 1,870,944 +731,218 0.27% 7,000,522
2015-07-14 2015-07-10 3.496 1,139,726 -227,490 0.17% 3,983,959
2015-07-13 2015-07-09 3.249 1,367,216 +198,038 0.20% 4,442,599
2015-07-10 2015-07-08 2.806 1,169,178 +27,421 0.17% 3,281,040
2015-07-09 2015-07-07 3.200 1,141,757 +164,523 0.17% 3,653,786
2015-07-08 2015-07-06 3.545 977,234 -13,202 0.14% 3,464,074
2015-07-07 2015-07-03 4.136 990,436 +203,116 0.15% 4,096,017
2015-07-03 2015-06-30 4.628 787,320 -8,125 0.12% 3,643,638
2015-06-30 2015-06-26 4.628 795,445 -79,215 0.12% 3,681,239
2015-06-29 2015-06-25 4.726 874,660 +8,125 0.13% 4,133,963
2015-06-26 2015-06-24 4.776 866,535 -50,779 0.13% 4,138,223
2015-06-25 2015-06-23 4.825 917,314 +80,637 0.13% 4,425,885
2015-06-24 2015-06-22 4.776 836,677 +57,481 0.12% 3,995,633
2015-06-23 2015-06-19 5.022 779,196 -2,031 0.11% 3,912,938
2015-06-22 2015-06-18 4.923 781,227 -30,467 0.11% 3,846,213
2015-06-19 2015-06-17 4.874 811,694 +45,701 0.12% 3,956,249
2015-06-18 2015-06-16 4.923 765,993 -220,381 0.11% 3,771,211
2015-06-17 2015-06-15 5.120 986,374 +234,599 0.14% 5,050,461
2015-06-16 2015-06-12 4.874 751,775 +10,156 0.11% 3,664,200
2015-06-15 2015-06-11 4.480 741,619 -259,785 0.11% 3,322,602
2015-06-12 2015-06-10 4.431 1,001,404 -12,187 0.15% 4,437,188
2015-06-11 2015-06-09 4.579 1,013,591 -101,558 0.15% 4,640,895
2015-06-09 2015-06-05 4.776 1,115,149 +15,233 0.16% 5,325,504
2015-06-05 2015-06-03 5.022 1,099,916 +20,312 0.16% 5,523,518
2015-06-04 2015-06-02 5.219 1,079,604 +148,275 0.16% 5,634,124
2015-06-03 2015-06-01 5.219 931,329 +198,038 0.14% 4,860,322
2015-06-02 2015-05-29 5.120 733,291 -2,031 0.11% 3,754,618
2015-06-01 2015-05-28 5.219 735,322 +18,280 0.11% 3,837,421
2015-05-29 2015-05-27 5.514 717,042 -1,557,696 0.11% 3,953,836
2015-05-28 2015-05-26 5.613 2,274,738 +834,705 0.33% 12,767,101
2015-05-27 2015-05-22 5.219 1,440,033 +702,781 0.21% 7,515,093
2015-05-26 2015-05-21 4.874 737,252 +31,280 0.11% 3,593,414
2015-05-21 2015-05-19 4.923 705,972 -118,823 0.10% 3,475,710
2015-05-20 2015-05-18 4.923 824,795 +103,589 0.12% 4,060,711
2015-05-19 2015-05-15 5.022 721,206 -139,134 0.11% 3,621,726
2015-05-18 2015-05-14 4.776 860,340 +9,140 0.13% 4,108,638
2015-05-15 2015-05-13 4.825 851,200 -222,412 0.12% 4,106,896
2015-05-14 2015-05-12 4.874 1,073,612 +172,648 0.16% 5,232,854
2015-05-13 2015-05-11 5.120 900,964 -408,872 0.13% 4,613,142
2015-05-12 2015-05-08 4.923 1,309,836 +25,187 0.19% 6,448,712
2015-05-11 2015-05-07 4.579 1,284,649 +87,136 0.19% 5,881,979
2015-05-08 2015-05-06 4.874 1,197,513 -406,349 0.18% 5,836,755
2015-05-07 2015-05-05 4.923 1,603,862 +60,935 0.24% 7,896,289
2015-05-06 2015-05-04 5.416 1,542,927 +54,638 0.23% 8,355,917
2015-05-05 2015-04-30 5.416 1,488,289 -1,885,043 0.22% 8,060,018
2015-05-04 2015-04-29 5.416 3,373,332 +2,263,494 0.50% 18,268,707
2015-04-30 2015-04-28 3.889 1,109,838 +56,873 0.16% 4,316,609
2015-04-29 2015-04-27 3.889 1,052,965 +342,352 0.15% 4,095,407
2015-04-28 2015-04-24 3.791 710,613 -172,649 0.10% 2,693,890
2015-04-27 2015-04-23 3.889 883,262 +149,392 0.13% 3,435,363
2015-04-24 2015-04-22 3.889 733,870 +47,732 0.11% 2,854,317
2015-04-23 2015-04-21 3.791 686,138 +35,952 0.10% 2,601,107
2015-04-22 2015-04-20 3.545 650,186 -30,671 0.10% 2,304,762
2015-04-21 2015-04-17 3.594 680,857 -46,717 0.10% 2,447,005
2015-04-20 2015-04-16 3.643 727,574 -81,323 0.11% 2,650,727
2015-04-17 2015-04-15 3.742 808,897 -247,091 0.12% 3,026,655
2015-04-16 2015-04-14 3.840 1,055,988 -106,966 0.15% 4,055,175
2015-04-15 2015-04-13 3.939 1,162,954 +857 0.17% 4,580,454
2015-04-14 2015-04-10 3.545 1,162,097 +182,164 0.17% 4,119,371
2015-04-13 2015-04-09 3.397 979,933 -28,842 0.14% 3,328,906
2015-04-10 2015-04-08 3.299 1,008,775 +306,400 0.15% 3,327,554
2015-04-09 2015-04-02 3.151 702,375 +206,772 0.15% 2,213,121
2015-04-08 2015-04-01 3.052 495,603 -101,558 0.11% 1,512,801
2015-04-02 2015-03-31 3.052 597,161 +101,558 0.13% 1,822,801
2015-04-01 2015-03-30 3.003 495,603 -101,761 0.11% 1,488,400
2015-03-31 2015-03-27 3.003 597,364 +101,761 0.13% 1,794,010
2015-03-26 2015-03-24 2.954 495,603 -1,625 0.11% 1,464,000
2015-03-23 2015-03-19 3.102 497,228 -24,780 0.11% 1,542,241
2015-03-20 2015-03-18 3.052 522,008 +22,343 0.11% 1,593,400
2015-03-12 2015-03-10 3.102 499,665 -30,468 0.11% 1,549,800
2015-03-11 2015-03-09 3.118 530,133 +26,406 0.12% 1,653,001
2015-03-10 2015-03-06 3.025 503,727 -29,164 0.11% 1,523,780
2015-03-09 2015-03-05 2.978 532,891 +5,372 0.11% 1,587,201
2015-03-06 2015-03-04 3.025 527,519 +21,488 0.11% 1,595,751
2015-03-05 2015-03-03 3.025 506,031 -6,446 0.11% 1,530,749
2015-03-04 2015-03-02 3.072 512,477 -21,488 0.11% 1,574,098
2015-03-02 2015-02-26 3.118 533,965 +21,488 0.11% 1,664,950
2015-02-27 2015-02-25 3.118 512,477 -12,893 0.11% 1,597,948
2015-02-25 2015-02-23 3.118 525,370 +26,859 0.11% 1,638,150
2015-02-24 2015-02-18 3.165 498,511 -30,297 0.10% 1,577,601
2015-02-17 2015-02-13 3.397 528,808 +52,644 0.11% 1,796,530
2015-02-16 2015-02-12 3.490 476,164 +2,364 0.10% 1,662,001
2015-02-13 2015-02-11 3.304 473,800 -4,297 0.10% 1,565,550
2015-02-12 2015-02-10 3.304 478,097 +4,297 0.10% 1,579,749
2015-02-06 2015-02-04 3.444 473,800 +4,298 0.10% 1,631,700
2015-02-05 2015-02-03 3.444 469,502 -3,224 0.10% 1,616,898
2015-02-04 2015-02-02 3.444 472,726 -5,371 0.10% 1,628,001
2015-02-03 2015-01-30 3.304 478,097 +4,297 0.10% 1,579,749
2015-01-30 2015-01-28 3.397 473,800 -4,297 0.10% 1,609,650
2015-01-29 2015-01-27 3.397 478,097 +2,148 0.10% 1,624,248
2015-01-23 2015-01-21 3.351 475,949 -5,372 0.10% 1,594,801
2015-01-20 2015-01-16 3.351 481,321 +5,372 0.10% 1,612,801
2015-01-19 2015-01-15 3.397 475,949 -10,743 0.10% 1,616,951
2015-01-16 2015-01-14 3.397 486,692 -42,976 0.10% 1,653,448
2015-01-15 2015-01-13 3.397 529,668 +60,166 0.11% 1,799,452
2015-01-14 2015-01-12 3.351 469,502 -4,298 0.10% 1,573,199
2015-01-13 2015-01-09 3.397 473,800 -6,446 0.10% 1,609,650
2015-01-12 2015-01-08 3.304 480,246 -17,835 0.10% 1,586,849
2015-01-09 2015-01-07 3.258 498,081 +13,537 0.10% 1,622,600
2015-01-08 2015-01-06 3.304 484,544 -316,726 0.10% 1,601,051
2015-01-07 2015-01-05 3.304 801,270 -53,719 0.17% 2,647,591
2015-01-06 2015-01-02 3.351 854,989 +148,264 0.18% 2,864,881
2015-01-05 2014-12-31 3.258 706,725 -214,875 0.15% 2,302,301
2015-01-02 2014-12-29 3.304 921,600 +68,760 0.19% 3,045,190
2014-12-30 2014-12-24 3.258 852,840 -149,338 0.18% 2,778,300
2014-12-29 2014-12-22 3.304 1,002,178 +10,744 0.21% 3,311,439
2014-12-22 2014-12-18 3.258 991,434 -25,785 0.21% 3,229,799
2014-12-19 2014-12-17 3.304 1,017,219 +70,049 0.21% 3,361,138
2014-12-18 2014-12-16 3.444 947,170 +179,421 0.20% 3,261,920
2014-12-17 2014-12-15 3.397 767,749 -15,256 0.16% 2,608,289
2014-12-16 2014-12-12 3.444 783,005 +139,668 0.16% 2,696,558
2014-12-15 2014-12-11 3.397 643,337 -139,668 0.13% 2,185,622
2014-12-12 2014-12-10 3.488 783,005 +133,302 0.16% 2,731,055
2014-12-11 2014-12-09 3.579 649,703 -97,577 0.13% 2,324,969
2014-12-10 2014-12-08 3.850 747,280 +24,284 0.15% 2,877,249
2014-12-09 2014-12-05 3.443 722,996 +175,726 0.15% 2,488,999
2014-12-08 2014-12-04 3.261 547,270 -26,491 0.11% 1,784,881
2014-12-03 2014-12-01 3.126 573,761 -11,038 0.12% 1,793,310
2014-11-26 2014-11-24 3.171 584,799 -171,974 0.12% 1,854,299
2014-11-25 2014-11-21 3.171 756,773 -26,491 0.15% 2,399,600
2014-11-20 2014-11-18 3.171 783,264 -26,933 0.16% 2,483,599
2014-11-19 2014-11-17 3.216 810,197 -36,647 0.16% 2,605,699
2014-11-13 2014-11-11 3.261 846,844 -221 0.17% 2,761,920
2014-11-12 2014-11-10 3.261 847,065 +103,538 0.17% 2,762,641
2014-11-11 2014-11-07 3.261 743,527 +109,939 0.15% 2,424,959
2014-11-07 2014-11-05 3.261 633,588 +58,502 0.13% 2,066,401
2014-11-06 2014-11-04 3.216 575,086 +75,060 0.12% 1,849,551
2014-10-22 2014-10-20 3.261 500,026 -11,039 0.10% 1,630,798
2014-10-14 2014-10-10 3.307 511,065 +3,312 0.10% 1,689,951
2014-10-09 2014-10-07 3.397 507,753 -3,312 0.10% 1,724,999
2014-10-07 2014-10-03 3.307 511,065 -24,283 0.10% 1,689,951
2014-10-06 2014-09-30 3.307 535,348 +7,505 0.11% 1,770,248
2014-10-03 2014-09-29 3.307 527,843 -3,311 0.11% 1,745,432
2014-09-29 2014-09-25 3.488 531,154 +1,325 0.11% 1,852,620
2014-09-26 2014-09-24 3.488 529,829 -108,174 0.11% 1,847,999
2014-09-22 2014-09-18 3.533 638,003 +4,415 0.13% 2,254,200
2014-09-11 2014-09-08 3.624 633,588 -14,349 0.13% 2,296,001
2014-09-10 2014-09-05 3.669 647,937 +5,519 0.13% 2,377,349
2014-09-05 2014-09-03 3.669 642,418 -124,069 0.13% 2,357,099
2014-09-04 2014-09-02 3.624 766,487 +179,259 0.16% 2,777,602
2014-08-29 2014-08-27 3.714 587,228 -229,592 0.12% 2,181,202
2014-08-28 2014-08-26 3.760 816,820 -11,038 0.17% 3,070,999
2014-08-27 2014-08-25 3.760 827,858 -165,572 0.17% 3,112,498
2014-08-26 2014-08-22 3.804 993,430 +437,269 0.20% 3,778,941
2014-08-21 2014-08-19 3.539 556,161 +5,652 0.11% 1,967,999
2014-08-20 2014-08-18 3.583 550,509 +22,608 0.11% 1,972,349
2014-08-18 2014-08-14 3.627 527,901 +10,400 0.10% 1,914,700
2014-08-14 2014-08-12 3.671 517,501 +11,304 0.10% 1,899,869
2014-08-13 2014-08-11 3.671 506,197 +18,991 0.10% 1,858,369
2014-08-12 2014-08-08 3.671 487,206 -5,652 0.10% 1,788,649
2014-08-11 2014-08-07 3.715 492,858 -224,500 0.10% 1,831,199
2014-08-08 2014-08-06 3.627 717,358 +253,890 0.14% 2,601,861
2014-08-07 2014-08-05 3.450 463,468 -215,908 0.09% 1,599,001
2014-08-06 2014-08-04 3.450 679,376 +235,125 0.13% 2,343,900
2014-08-05 2014-08-01 3.273 444,251 +5,652 0.09% 1,454,101
2014-08-01 2014-07-30 3.362 438,599 -22,608 0.09% 1,474,401
2014-07-31 2014-07-29 3.362 461,207 -77,998 0.09% 1,550,400
2014-07-30 2014-07-28 3.317 539,205 -57,651 0.11% 1,788,750
2014-07-29 2014-07-25 3.273 596,856 +107,389 0.12% 1,953,600
2014-07-25 2014-07-23 3.185 489,467 -5,652 0.10% 1,558,800
2014-07-22 2014-07-18 3.096 495,119 -33,912 0.10% 1,532,999
2014-07-18 2014-07-16 3.096 529,031 +33,912 0.10% 1,637,999
2014-07-11 2014-07-09 3.140 495,119 -11,304 0.10% 1,554,899
2014-07-08 2014-07-04 3.185 506,423 +11,304 0.10% 1,612,799
2014-07-07 2014-07-03 3.140 495,119 -9,043 0.10% 1,554,899
2014-07-02 2014-06-27 3.140 504,162 +9,043 0.10% 1,583,299
2014-06-26 2014-06-24 3.317 495,119 -5,652 0.10% 1,642,499
2014-06-25 2014-06-23 3.273 500,771 +5,652 0.10% 1,639,099
2014-06-19 2014-06-17 3.317 495,119 -3,391 0.10% 1,642,499
2014-06-18 2014-06-16 3.273 498,510 -11,305 0.10% 1,631,699
2014-06-17 2014-06-13 3.229 509,815 +5,653 0.10% 1,646,152
2014-06-05 2014-06-03 3.185 504,162 -22,609 0.10% 1,605,599
2014-06-03 2014-05-29 3.185 526,771 +9,044 0.10% 1,677,601
2014-05-30 2014-05-28 3.185 517,727 +5,652 0.10% 1,648,799
2014-05-29 2014-05-27 3.140 512,075 -5,652 0.10% 1,608,149
2014-05-27 2014-05-23 3.140 517,727 +11,304 0.10% 1,625,899
2014-05-26 2014-05-22 3.140 506,423 +5,652 0.10% 1,590,399
2014-05-21 2014-05-19 3.052 500,771 -3,391 0.10% 1,528,349
2014-05-20 2014-05-16 3.096 504,162 -5,653 0.10% 1,560,999
2014-05-19 2014-05-15 3.096 509,815 -22,608 0.10% 1,578,502
2014-05-16 2014-05-14 3.096 532,423 +5,652 0.11% 1,648,501
2014-05-15 2014-05-13 3.096 526,771 -6,330 0.10% 1,631,001
2014-05-13 2014-05-09 3.052 533,101 -680,732 0.11% 1,627,020
2014-05-12 2014-05-08 3.096 1,213,833 +398,582 0.24% 3,758,299
2014-05-09 2014-05-07 3.185 815,251 +274,237 0.16% 2,596,320
2014-05-02 2014-04-29 3.052 541,014 -22,608 0.11% 1,651,171
2014-04-30 2014-04-28 3.096 563,622 -33,912 0.11% 1,745,100
2014-04-28 2014-04-24 3.229 597,534 +11,304 0.12% 1,929,389
2014-04-25 2014-04-23 3.317 586,230 +75,737 0.12% 1,944,749
2014-04-24 2014-04-22 3.317 510,493 -119,823 0.10% 1,693,501
2014-04-22 2014-04-16 3.229 630,316 +6,782 0.12% 2,035,240
2014-04-17 2014-04-15 3.273 623,534 +87,946 0.12% 2,040,921
2014-04-16 2014-04-14 3.362 535,588 -283,054 0.11% 1,800,441
2014-04-15 2014-04-11 3.273 818,642 +346,583 0.16% 2,679,539
2014-04-14 2014-04-10 3.273 472,059 -4,521 0.09% 1,545,120
2014-04-10 2014-04-08 3.052 476,580 +2,939 0.09% 1,454,519
2014-04-07 2014-04-03 3.052 473,641 +1,582 0.09% 1,445,549
2014-03-31 2014-03-27 3.052 472,059 +5,652 0.09% 1,440,720
2014-03-28 2014-03-26 3.096 466,407 -5,652 0.09% 1,444,101
2014-03-27 2014-03-25 3.052 472,059 -3,391 0.09% 1,440,720
2014-02-19 2014-02-17 3.052 475,450 +9,043 0.09% 1,451,070
2014-02-13 2014-02-11 2.964 466,407 +11,304 0.09% 1,382,211
2014-01-23 2014-01-21 3.096 455,103 -11,304 0.09% 1,409,101
2013-12-27 2013-12-20 3.140 466,407 -5,652 0.09% 1,464,731
2013-12-19 2013-12-17 3.140 472,059 -5,652 0.09% 1,482,480
2013-12-13 2013-12-11 3.182 477,711 -20,943 0.09% 1,520,233
2013-12-12 2013-12-10 3.224 498,654 +11,941 0.09% 1,607,761
2013-12-11 2013-12-09 3.266 486,713 -47,764 0.09% 1,589,641
2013-12-10 2013-12-06 3.266 534,477 -41,793 0.10% 1,745,642
2013-12-09 2013-12-05 3.224 576,270 -52,540 0.11% 1,858,011
2013-12-06 2013-12-04 3.099 628,810 +155,232 0.12% 1,948,420
2013-12-05 2013-12-03 3.140 473,578 -35,823 0.09% 1,487,251
2013-12-04 2013-12-02 3.099 509,401 -131,350 0.10% 1,578,421
2013-12-03 2013-11-29 3.099 640,751 +53,734 0.12% 1,985,420
2013-12-02 2013-11-28 3.015 587,017 -7,164 0.11% 1,769,761
2013-11-29 2013-11-27 2.931 594,181 +7,164 0.11% 1,741,599
2013-11-27 2013-11-25 3.099 587,017 -11,702 0.11% 1,818,921
2013-11-26 2013-11-22 3.099 598,719 -14,329 0.11% 1,855,181
2013-11-25 2013-11-21 3.099 613,048 -15,523 0.11% 1,899,580
2013-11-22 2013-11-20 3.099 628,571 +14,090 0.12% 1,947,680
2013-11-21 2013-11-19 3.057 614,481 +11,941 0.12% 1,878,290
2013-11-18 2013-11-14 3.015 602,540 -42,987 0.11% 1,816,560
2013-11-15 2013-11-13 2.973 645,527 +42,987 0.12% 1,919,129
2013-11-12 2013-11-08 2.973 602,540 -5,970 0.11% 1,791,330
2013-11-08 2013-11-06 2.973 608,510 +5,731 0.11% 1,809,079
2013-11-06 2013-11-04 2.931 602,779 -7,164 0.11% 1,766,801
2013-11-04 2013-10-31 2.931 609,943 +7,164 0.11% 1,787,799
2013-11-01 2013-10-30 3.015 602,779 +239 0.11% 1,817,281
2013-10-29 2013-10-25 2.973 602,540 -13,135 0.11% 1,791,330
2013-10-25 2013-10-23 2.973 615,675 -8,359 0.12% 1,830,380
2013-10-24 2013-10-22 2.973 624,034 -11,941 0.12% 1,855,231
2013-10-22 2013-10-18 3.015 635,975 +96,722 0.12% 1,917,361
2013-10-21 2013-10-17 2.931 539,253 -4,776 0.10% 1,580,600
2013-10-17 2013-10-15 2.931 544,029 -5,971 0.10% 1,594,599
2013-10-16 2013-10-11 2.931 550,000 +8,359 0.10% 1,612,101
2013-10-15 2013-10-10 2.847 541,641 +7,164 0.10% 1,542,240
2013-10-10 2013-10-08 2.847 534,477 -2,388 0.10% 1,521,841
2013-10-09 2013-10-07 2.847 536,865 +4,777 0.10% 1,528,641
2013-10-08 2013-10-04 2.847 532,088 +7,164 0.10% 1,515,039
2013-10-07 2013-10-03 2.847 524,924 +5,971 0.10% 1,494,641
2013-09-27 2013-09-25 2.847 518,953 +23,882 0.10% 1,477,639
2013-09-26 2013-09-24 2.805 495,071 -17,912 0.09% 1,388,909
2013-09-24 2013-09-19 2.847 512,983 -33,434 0.10% 1,460,640
2013-09-23 2013-09-18 3.057 546,417 +60,421 0.10% 1,670,239
2013-09-18 2013-09-16 2.680 485,996 -5,971 0.09% 1,302,399
2013-09-04 2013-09-02 2.638 491,967 -11,941 0.09% 1,297,801
2013-09-02 2013-08-29 2.680 503,908 -5,970 0.09% 1,350,401
2013-08-27 2013-08-23 2.680 509,878 -15,934 0.10% 1,366,399
2013-08-19 2013-08-15 2.680 525,812 +12,314 0.10% 1,409,100
2013-08-12 2013-08-08 2.639 513,498 -92,109 0.09% 1,355,251
2013-08-02 2013-07-31 2.639 605,607 -27,338 0.11% 1,598,349
2013-08-01 2013-07-30 2.599 632,945 +27,338 0.11% 1,644,801
2013-07-11 2013-07-09 2.599 605,607 +2,955 0.11% 1,573,759
2013-07-10 2013-07-08 2.599 602,652 -36,942 0.11% 1,566,080
2013-07-04 2013-07-02 2.680 639,594 -14,777 0.12% 1,714,020
2013-07-02 2013-06-27 2.720 654,371 +45,562 0.12% 1,780,190
2013-06-28 2013-06-26 2.720 608,809 +12,314 0.11% 1,656,240
2013-06-19 2013-06-17 2.761 596,495 -2,463 0.11% 1,646,961
2013-06-13 2013-06-10 2.802 598,958 +45,563 0.11% 1,678,081
2013-06-11 2013-06-07 2.802 553,395 +46,547 0.10% 1,550,429
2013-05-20 2013-05-15 3.005 506,848 -61,571 0.09% 1,522,919
2013-05-16 2013-05-14 3.005 568,419 -24,628 0.10% 1,707,921
2013-05-15 2013-05-13 3.086 593,047 -14,284 0.11% 1,830,080
2013-05-14 2013-05-10 3.086 607,331 -61,571 0.11% 1,874,159
2013-05-13 2013-05-09 3.126 668,902 +110,827 0.12% 2,091,321
2013-05-10 2013-05-08 3.045 558,075 -24,628 0.10% 1,699,501
2013-05-08 2013-05-06 3.208 582,703 +24,628 0.11% 1,869,140
2013-05-06 2013-05-02 2.964 558,075 -12,314 0.10% 1,654,181
2013-04-30 2013-04-26 2.923 570,389 -3,448 0.10% 1,667,520
2013-04-29 2013-04-25 2.923 573,837 +3,448 0.10% 1,677,600
2013-04-24 2013-04-22 2.883 570,389 -24,628 0.10% 1,644,360
2013-04-09 2013-04-05 2.761 595,017 -18,471 0.11% 1,642,880
2013-03-28 2013-03-26 2.883 613,488 -36,943 0.11% 1,768,609
2013-03-27 2013-03-25 2.842 650,431 +36,943 0.12% 1,848,701
2013-03-26 2013-03-22 2.923 613,488 +36,942 0.11% 1,793,519
2013-03-20 2013-03-18 2.883 576,546 -18,964 0.10% 1,662,110
2013-03-14 2013-03-12 2.923 595,510 -27,091 0.11% 1,740,961
2013-03-13 2013-03-11 2.964 622,601 +12,314 0.11% 1,845,441
2013-03-12 2013-03-08 2.964 610,287 +12,315 0.11% 1,808,941
2013-03-11 2013-03-07 3.005 597,972 -17,979 0.11% 1,796,719
2013-03-08 2013-03-06 2.964 615,951 +24,628 0.11% 1,825,730
2013-03-05 2013-03-01 2.964 591,323 +14,777 0.11% 1,752,730
2013-02-26 2013-02-22 3.086 576,546 -24,628 0.10% 1,779,160
2013-02-25 2013-02-21 3.005 601,174 -132,992 0.11% 1,806,340
2013-02-22 2013-02-20 3.045 734,166 +2,462 0.13% 2,235,749
2013-02-21 2013-02-19 3.086 731,704 -294,306 0.13% 2,257,961
2013-02-20 2013-02-18 3.126 1,026,010 +448,233 0.19% 3,207,819
2013-02-19 2013-02-15 2.923 577,777 +6,157 0.10% 1,689,119
2013-02-18 2013-02-14 2.883 571,620 +61,570 0.10% 1,647,909
2013-01-25 2013-01-23 2.964 510,050 +3,694 0.09% 1,511,830
2013-01-24 2013-01-22 2.923 506,356 +14,285 0.09% 1,480,321
2013-01-22 2013-01-18 3.005 492,071 +7,388 0.09% 1,478,519
2013-01-21 2013-01-17 3.005 484,683 -20,441 0.09% 1,456,321
2013-01-17 2013-01-15 3.005 505,124 -12,314 0.09% 1,517,739
2013-01-16 2013-01-14 3.005 517,438 -12,314 0.09% 1,554,739
2013-01-14 2013-01-10 3.005 529,752 -61,571 0.10% 1,591,739
2013-01-11 2013-01-09 3.086 591,323 +61,571 0.11% 1,824,760
2013-01-08 2013-01-04 2.842 529,752 -12,314 0.10% 1,505,699
2013-01-07 2013-01-03 2.842 542,066 +24,628 0.10% 1,540,699
2013-01-04 2013-01-02 2.842 517,438 -24,628 0.09% 1,470,699
2012-12-28 2012-12-24 2.842 542,066 -12,315 0.10% 1,540,699
2012-12-19 2012-12-17 2.761 554,381 -19,702 0.10% 1,530,681
2012-12-18 2012-12-14 2.802 574,083 -12,314 0.10% 1,608,390
2012-12-17 2012-12-13 2.761 586,397 +11,329 0.11% 1,619,079
2012-12-14 2012-12-12 2.802 575,068 +985 0.10% 1,611,149
2012-12-13 2012-12-11 2.802 574,083 -16,640 0.10% 1,608,390
2012-12-12 2012-12-10 2.802 590,723 -50,684 0.10% 1,655,009
2012-12-11 2012-12-07 2.802 641,407 +48,150 0.11% 1,797,009
2012-12-10 2012-12-06 2.802 593,257 -2,535 0.10% 1,662,109
2012-12-07 2012-12-05 2.802 595,792 +14,699 0.11% 1,669,211
2012-12-06 2012-12-04 2.723 581,093 +12,671 0.10% 1,582,169
2012-12-05 2012-12-03 2.723 568,422 +5,828 0.10% 1,547,669
2012-12-03 2012-11-29 2.644 562,594 -12,164 0.10% 1,487,401
2012-11-30 2012-11-28 2.644 574,758 +8,870 0.10% 1,519,561
2012-11-27 2012-11-23 2.644 565,888 +44,349 0.10% 1,496,110
2012-11-26 2012-11-22 2.604 521,539 +3,801 0.09% 1,358,279
2012-11-22 2012-11-20 2.644 517,738 +38,013 0.09% 1,368,810
2012-11-19 2012-11-15 2.604 479,725 -19,007 0.08% 1,249,380
2012-11-14 2012-11-12 2.644 498,732 +19,007 0.09% 1,318,561
2012-11-07 2012-11-05 2.723 479,725 -19,007 0.08% 1,306,170
2012-11-06 2012-11-02 2.683 498,732 +19,007 0.09% 1,338,241
2012-11-02 2012-10-31 2.565 479,725 -7,603 0.08% 1,230,450
2012-10-29 2012-10-25 2.565 487,328 +3,802 0.09% 1,249,951
2012-10-26 2012-10-24 2.565 483,526 -5,069 0.09% 1,240,199
2012-10-25 2012-10-22 2.447 488,595 -5,068 0.09% 1,195,361
2012-10-11 2012-10-09 2.447 493,663 -5,069 0.09% 1,207,760
2012-10-09 2012-10-05 2.407 498,732 -2,534 0.09% 1,200,481
2012-10-08 2012-10-04 2.447 501,266 +10,137 0.09% 1,226,361
2012-09-26 2012-09-24 2.565 491,129 -12,671 0.09% 1,259,700
2012-09-21 2012-09-19 2.644 503,800 +12,671 0.09% 1,331,960
2012-09-03 2012-08-30 2.447 491,129 -29,143 0.09% 1,201,560
2012-08-31 2012-08-29 2.447 520,272 +29,143 0.09% 1,272,859
2012-08-28 2012-08-24 2.445 491,129 -16,103 0.09% 1,200,945
2012-07-10 2012-07-06 2.598 507,232 -6,543 0.09% 1,317,841
2012-06-29 2012-06-27 2.216 513,775 +6,543 0.09% 1,138,540
2012-06-05 2012-06-01 2.292 507,232 +13,087 0.09% 1,162,801
2012-03-02 2012-02-29 3.018 494,145 -58,889 0.08% 1,491,520
2012-02-28 2012-02-24 2.751 553,034 -13,610 0.09% 1,521,359
2012-02-24 2012-02-22 2.751 566,644 +13,610 0.10% 1,558,800
2012-02-23 2012-02-21 2.751 553,034 +52,346 0.09% 1,521,359
2011-12-13 2011-12-09 2.407 500,688 -15,895 0.09% 1,205,189
2011-11-11 2011-11-09 2.555 516,583 -202,259 0.09% 1,319,970
2011-11-10 2011-11-08 2.518 718,842 +183,356 0.12% 1,810,160
2011-11-02 2011-10-31 2.592 535,486 +18,903 0.09% 1,388,100
2011-10-13 2011-10-11 2.407 516,583 -26,194 0.09% 1,243,450
2011-10-12 2011-10-10 2.333 542,777 +26,194 0.09% 1,266,300
2011-09-27 2011-09-23 2.555 516,583 -540 0.09% 1,319,970
2011-09-26 2011-09-22 2.555 517,123 -202,529 0.09% 1,321,349
2011-09-23 2011-09-21 2.740 719,652 -135,019 0.12% 1,972,100
2011-09-22 2011-09-20 2.777 854,671 -135,019 0.14% 2,373,750
2011-09-05 2011-09-01 3.407 989,690 -13,502 0.16% 3,371,799
2011-09-01 2011-08-30 3.296 1,003,192 +13,502 0.17% 3,306,350
2011-08-22 2011-08-18 3.518 989,690 -206,850 0.16% 3,481,749
2011-08-19 2011-08-17 3.518 1,196,540 +202,799 0.20% 4,209,452
2011-08-15 2011-08-11 3.259 993,741 -22,585 0.16% 3,238,401
2011-07-25 2011-07-21 3.585 1,016,326 -14,361 0.16% 3,643,201
2011-07-20 2011-07-18 3.548 1,030,687 -13,256 0.17% 3,657,360
2011-07-05 2011-06-30 3.693 1,043,943 -35,627 0.17% 3,855,599
2011-07-04 2011-06-29 3.693 1,079,570 -5,800 0.17% 3,987,180
2011-06-28 2011-06-24 3.693 1,085,370 +34,522 0.18% 4,008,601
2011-06-14 2011-06-10 3.621 1,050,848 -76,500 0.17% 3,805,001
2011-06-13 2011-06-09 3.693 1,127,348 +76,500 0.18% 4,163,639
2011-06-07 2011-06-02 3.838 1,050,848 -4,142 0.17% 4,033,301
2011-06-02 2011-05-31 3.838 1,054,990 -28,999 0.17% 4,049,198
2011-05-31 2011-05-27 3.838 1,083,989 +28,999 0.18% 4,160,501
2011-05-26 2011-05-24 3.911 1,054,990 -159,630 0.17% 4,125,598
2011-05-25 2011-05-23 3.838 1,214,620 +159,630 0.20% 4,661,881
2011-05-16 2011-05-12 3.983 1,054,990 -6,905 0.17% 4,201,998
2011-05-06 2011-05-04 4.128 1,061,895 +27,618 0.17% 4,383,301
2011-05-04 2011-04-29 4.200 1,034,277 -23,475 0.17% 4,344,199
2011-05-03 2011-04-28 4.200 1,057,752 -13,809 0.17% 4,442,799
2011-04-29 2011-04-27 4.128 1,071,561 -4,143 0.17% 4,423,200
2011-04-28 2011-04-26 4.055 1,075,704 -2,761 0.17% 4,362,402
2011-04-27 2011-04-21 4.055 1,078,465 -1,381 0.17% 4,373,599
2011-04-26 2011-04-20 4.055 1,079,846 -6,905 0.17% 4,379,199
2011-04-20 2011-04-18 3.838 1,086,751 -16,570 0.18% 4,171,102
2011-04-08 2011-04-06 3.838 1,103,321 +16,570 0.18% 4,234,700
2011-03-17 2011-03-15 3.693 1,086,751 -1,118,510 0.18% 4,013,702
2011-03-15 2011-03-11 3.766 2,205,261 -4,143 0.36% 8,304,399
2011-03-08 2011-03-04 3.838 2,209,404 -1,381 0.36% 8,480,000
2011-02-28 2011-02-24 3.838 2,210,785 -13,809 0.36% 8,485,301
2011-02-24 2011-02-22 3.838 2,224,594 -13,808 0.36% 8,538,301
2011-02-22 2011-02-18 3.911 2,238,402 -27,618 0.38% 8,753,398
2011-02-21 2011-02-17 3.911 2,266,020 +13,809 0.39% 8,861,400
2011-02-17 2011-02-15 3.911 2,252,211 -96,662 0.38% 8,807,399
2011-02-15 2011-02-11 3.838 2,348,873 -27,617 0.40% 9,015,302
2011-02-14 2011-02-10 3.911 2,376,490 -966,614 0.40% 9,293,399
2011-02-11 2011-02-09 3.838 3,343,104 -345,220 0.57% 12,831,299
2011-02-10 2011-02-08 3.983 3,688,324 +13,809 0.63% 14,690,501
2011-02-09 2011-02-07 3.983 3,674,515 -69,044 0.63% 14,635,500
2011-02-07 2011-01-31 4.055 3,743,559 -27,617 0.64% 15,181,601
2011-02-01 2011-01-28 4.128 3,771,176 -776,330 0.64% 15,566,698
2011-01-27 2011-01-25 4.345 4,547,506 +233,645 0.77% 19,759,201
2011-01-26 2011-01-24 4.055 4,313,861 +575,826 0.74% 17,494,399
2011-01-25 2011-01-21 3.983 3,738,035 -345,220 0.64% 14,888,499
2011-01-24 2011-01-20 3.911 4,083,255 +235,854 0.70% 15,967,801
2011-01-21 2011-01-19 4.055 3,847,401 +161,839 0.66% 15,602,721
2011-01-20 2011-01-18 3.766 3,685,562 +17,951 0.63% 13,878,800
2011-01-17 2011-01-13 3.693 3,667,611 -69,043 0.63% 13,545,602
2011-01-14 2011-01-12 3.693 3,736,654 +69,043 0.64% 13,800,598
2011-01-07 2011-01-05 3.693 3,667,611 -9,942 0.63% 13,545,602
2011-01-06 2011-01-04 3.621 3,677,553 -17,675 0.63% 13,316,000
2011-01-04 2010-12-31 3.621 3,695,228 +13,809 0.63% 13,380,000
2010-12-28 2010-12-22 3.621 3,681,419 +9,666 0.63% 13,329,999
2010-12-22 2010-12-20 3.621 3,671,753 +62,968 0.63% 13,294,999
2010-12-21 2010-12-17 3.693 3,608,785 +961,091 0.61% 13,328,339
2010-12-17 2010-12-15 3.693 2,647,694 +25,408 0.45% 9,778,738
2010-12-09 2010-12-07 3.693 2,622,286 -51,418 0.45% 9,684,899
2010-12-07 2010-12-03 3.693 2,673,704 -577,261 0.45% 9,874,801
2010-12-02 2010-11-30 3.622 3,250,965 -4,224 0.54% 11,775,901
2010-12-01 2010-11-29 3.622 3,255,189 +32,383 0.54% 11,791,202
2010-11-29 2010-11-25 3.835 3,222,806 +513,903 0.54% 12,360,602
2010-11-26 2010-11-24 3.551 2,708,903 +2,816 0.45% 9,620,002
2010-11-24 2010-11-22 3.551 2,706,087 -14,079 0.45% 9,610,001
2010-11-23 2010-11-19 3.551 2,720,166 +14,079 0.45% 9,659,999
2010-11-19 2010-11-17 3.551 2,706,087 +56,319 0.45% 9,610,001
2010-11-18 2010-11-16 3.551 2,649,768 +14,079 0.44% 9,409,998
2010-11-17 2010-11-15 3.622 2,635,689 -385,498 0.44% 9,547,200
2010-11-16 2010-11-12 3.622 3,021,187 +385,498 0.50% 10,943,581
2010-11-12 2010-11-10 3.693 2,635,689 +140,795 0.44% 9,734,400
2010-11-08 2010-11-04 3.622 2,494,894 +4,224 0.42% 9,037,201
2010-11-04 2010-11-02 3.622 2,490,670 +7,040 0.42% 9,021,901
2010-10-25 2010-10-21 3.693 2,483,630 +422,386 0.42% 9,172,800
2010-10-19 2010-10-15 3.693 2,061,244 +14,080 0.34% 7,612,800
2010-10-18 2010-10-14 3.764 2,047,164 +7,039 0.34% 7,706,199
2010-10-06 2010-10-04 3.693 2,040,125 -15,487 0.34% 7,534,801
2010-10-05 2010-09-30 3.622 2,055,612 -11,264 0.34% 7,446,000
2010-09-30 2010-09-28 3.622 2,066,876 +7,040 0.35% 7,486,801
2010-09-28 2010-09-24 3.764 2,059,836 +14,080 0.34% 7,753,900
2010-09-27 2010-09-22 3.764 2,045,756 -846,180 0.34% 7,700,898
2010-09-24 2010-09-21 3.835 2,891,936 +2,815 0.48% 11,091,598
2010-09-22 2010-09-20 3.906 2,889,121 -305,526 0.48% 11,286,002
2010-09-21 2010-09-17 3.906 3,194,647 -899,682 0.53% 12,479,502
2010-09-20 2010-09-16 3.622 4,094,329 +449,137 0.68% 14,830,801
2010-09-13 2010-09-09 3.409 3,645,192 +4,224 0.61% 12,427,201
2010-09-08 2010-09-06 3.445 3,640,968 -14,079 0.61% 12,542,101
2010-08-25 2010-08-23 3.303 3,655,047 +7,039 0.61% 12,071,399
2010-08-20 2010-08-18 3.374 3,648,008 -76,000 0.61% 12,309,895
2010-08-12 2010-08-10 3.479 3,724,008 -7,186 0.61% 12,955,001
2010-08-06 2010-08-04 3.548 3,731,194 -14,373 0.61% 13,239,600
2010-08-05 2010-08-03 3.548 3,745,567 -33,058 0.61% 13,290,600
2010-08-04 2010-08-02 3.340 3,778,625 +863 0.62% 12,619,202
2010-08-02 2010-07-29 3.340 3,777,762 -215,593 0.62% 12,616,319
2010-07-30 2010-07-28 3.374 3,993,355 +215,593 0.65% 13,475,240
2010-07-27 2010-07-23 3.200 3,777,762 +43,118 0.62% 12,090,639
2010-07-23 2010-07-21 3.235 3,734,644 +4,312 0.61% 12,082,561
2010-07-15 2010-07-13 3.166 3,730,332 -21,559 0.61% 11,809,071
2010-07-14 2010-07-12 3.200 3,751,891 +21,559 0.61% 12,007,840
2010-07-13 2010-07-09 3.061 3,730,332 -18,684 0.61% 11,419,761
2010-06-25 2010-06-23 2.992 3,749,016 -13,798 0.61% 11,216,119
2010-06-24 2010-06-22 3.027 3,762,814 +3,737 0.62% 11,388,299
2010-06-22 2010-06-18 2.957 3,759,077 +11,498 0.62% 11,115,449
2010-06-18 2010-06-15 2.992 3,747,579 -14,373 0.61% 11,211,819
2010-06-09 2010-06-07 3.027 3,761,952 +14,373 0.62% 11,385,690
2010-06-08 2010-06-04 3.166 3,747,579 +14,373 0.61% 11,863,669
2010-06-07 2010-06-03 3.200 3,733,206 -93,424 0.61% 11,948,039
2010-06-04 2010-06-02 3.131 3,826,630 +93,424 0.63% 11,980,800
2010-06-03 2010-06-01 3.096 3,733,206 -69,277 0.61% 11,558,429
2010-06-02 2010-05-31 3.096 3,802,483 +69,277 0.62% 11,772,918
2010-05-20 2010-05-18 2.957 3,733,206 -9,774 0.61% 11,038,949
2010-05-13 2010-05-11 3.131 3,742,980 +7,187 0.61% 11,718,900
2010-05-12 2010-05-10 3.131 3,735,793 -41,969 0.61% 11,696,399
2010-05-11 2010-05-07 3.061 3,777,762 +53,754 0.62% 11,564,959
2010-05-10 2010-05-06 3.096 3,724,008 -5,749 0.61% 11,529,951
2010-05-07 2010-05-05 3.235 3,729,757 -110,383 0.61% 12,066,751
2010-05-04 2010-04-30 3.409 3,840,140 -21,560 0.63% 13,091,819
2010-04-30 2010-04-28 3.444 3,861,700 +2,875 0.63% 13,299,661
2010-04-28 2010-04-26 3.479 3,858,825 -14,086 0.63% 13,424,000
2010-04-26 2010-04-22 3.548 3,872,911 +14,373 0.63% 13,742,462
2010-04-23 2010-04-21 3.548 3,858,538 +14,373 0.63% 13,691,461
2010-04-21 2010-04-19 3.618 3,844,165 -14,373 0.63% 13,907,921
2010-04-20 2010-04-16 3.548 3,858,538 +863 0.63% 13,691,461
2010-04-19 2010-04-15 3.618 3,857,675 -143,729 0.63% 13,956,799
2010-04-16 2010-04-14 3.618 4,001,404 +143,729 0.66% 14,476,801
2010-04-13 2010-04-09 3.618 3,857,675 -43,119 0.63% 13,956,799
2010-04-12 2010-04-08 3.618 3,900,794 -71,864 0.64% 14,112,801
2010-04-09 2010-04-07 3.618 3,972,658 -57,492 0.65% 14,372,799
2010-04-08 2010-04-01 3.618 4,030,150 -143,728 0.66% 14,580,802
2010-04-07 2010-03-31 3.618 4,173,878 -43,119 0.68% 15,100,799
2010-04-01 2010-03-30 3.688 4,216,997 +162,414 0.69% 15,550,201
2010-03-31 2010-03-29 3.688 4,054,583 -258,424 0.66% 14,951,298
2010-03-30 2010-03-26 3.618 4,313,007 +253,824 0.71% 15,604,158
2010-03-29 2010-03-25 3.618 4,059,183 +28,746 0.66% 14,685,841
2010-03-26 2010-03-24 3.688 4,030,437 -57,491 0.66% 14,862,260
2010-03-25 2010-03-23 3.618 4,087,928 +1,437 0.67% 14,789,838
2010-03-23 2010-03-19 3.618 4,086,491 +60,366 0.72% 14,784,639
2010-03-22 2010-03-18 3.688 4,026,125 +7,186 0.71% 14,846,359
2010-03-19 2010-03-17 3.618 4,018,939 +17,248 0.71% 14,540,241
2010-03-18 2010-03-16 3.757 4,001,691 -5,749 0.70% 15,034,679
2010-03-17 2010-03-15 3.688 4,007,440 -178,224 0.71% 14,777,458
2010-03-16 2010-03-12 3.757 4,185,664 -392,379 0.74% 15,725,880
2010-03-15 2010-03-11 3.688 4,578,043 -10,061 0.81% 16,881,560
2010-03-12 2010-03-10 3.688 4,588,104 +135,105 0.81% 16,918,660
2010-03-11 2010-03-09 3.688 4,452,999 +370,820 0.78% 16,420,460
2010-03-10 2010-03-08 3.618 4,082,179 +2,874 0.72% 14,769,039
2010-03-08 2010-03-04 3.548 4,079,305 -4,312 0.72% 14,474,821
2010-03-05 2010-03-03 3.548 4,083,617 +14,373 0.72% 14,490,121
2010-03-04 2010-03-02 3.548 4,069,244 -8,623 0.72% 14,439,121
2010-03-03 2010-03-01 3.548 4,077,867 +5,749 0.72% 14,469,718
2010-03-02 2010-02-26 3.548 4,072,118 +57,491 0.72% 14,449,319
2010-03-01 2010-02-25 3.479 4,014,627 -14,373 0.71% 13,966,000
2010-02-25 2010-02-23 3.548 4,029,000 -14,373 0.71% 14,296,321
2010-02-23 2010-02-19 3.444 4,043,373 -110,958 0.71% 13,925,341
2010-02-22 2010-02-18 3.548 4,154,331 -14,373 0.73% 14,741,040
2010-02-19 2010-02-17 3.479 4,168,704 +5,749 0.73% 14,502,000
2010-02-17 2010-02-11 3.374 4,162,955 +14,373 0.73% 14,047,541
2010-02-11 2010-02-09 3.340 4,148,582 +5,749 0.73% 13,854,720
2010-02-10 2010-02-08 3.305 4,142,833 +25,871 0.73% 13,691,401
2010-02-09 2010-02-05 3.374 4,116,962 -114,983 0.73% 13,892,341
2010-02-08 2010-02-04 3.548 4,231,945 +14,373 0.75% 15,016,442
2010-02-05 2010-02-03 3.548 4,217,572 +76,176 0.74% 14,965,441
2010-02-04 2010-02-02 3.548 4,141,396 -50,305 0.73% 14,695,142
2010-02-03 2010-02-01 3.479 4,191,701 +8,337 0.74% 14,582,002
2010-02-02 2010-01-29 3.479 4,183,364 -15,523 0.74% 14,552,999
2010-02-01 2010-01-28 3.479 4,198,887 -122,169 0.74% 14,607,000
2010-01-29 2010-01-27 3.479 4,321,056 -129,356 0.76% 15,031,999
2010-01-28 2010-01-26 3.688 4,450,412 -1,437 0.78% 16,410,920
2010-01-27 2010-01-25 3.757 4,451,849 -4,312 0.78% 16,725,959
2010-01-26 2010-01-22 3.827 4,456,161 +287,457 0.79% 17,052,200
2010-01-25 2010-01-21 3.966 4,168,704 -14,373 0.73% 16,532,280
2010-01-22 2010-01-20 4.035 4,183,077 +30,183 0.74% 16,880,321
2010-01-21 2010-01-19 4.105 4,152,894 +3,180,714 0.74% 17,047,461
2010-01-20 2010-01-18 3.896 972,180 +35,932 0.17% 3,787,839
2010-01-19 2010-01-15 3.827 936,248 +21,559 0.17% 3,582,700
2010-01-18 2010-01-14 3.896 914,689 +50,305 0.16% 3,563,841
2010-01-15 2010-01-13 3.827 864,384 +31,621 0.15% 3,307,701
2010-01-14 2010-01-12 4.035 832,763 -18,685 0.15% 3,360,518
2010-01-13 2010-01-11 3.757 851,448 +51,742 0.15% 3,198,959
2010-01-11 2010-01-07 3.757 799,706 -287,457 0.14% 3,004,561
2010-01-08 2010-01-06 3.827 1,087,163 +287,457 0.19% 4,160,200
2010-01-07 2010-01-05 3.827 799,706 -678,399 0.14% 3,060,201
2010-01-06 2010-01-04 3.827 1,478,105 +614,584 0.26% 5,656,201
2010-01-05 2009-12-31 3.444 863,521 +14,373 0.15% 2,973,959
2010-01-04 2009-12-29 3.235 849,148 +7,186 0.15% 2,747,218
2009-12-30 2009-12-28 3.235 841,962 +11,498 0.15% 2,723,970
2009-12-29 2009-12-24 3.166 830,464 +7,187 0.15% 2,628,991
2009-12-28 2009-12-22 3.166 823,277 -18,094 0.15% 2,606,239
2009-12-22 2009-12-18 3.166 841,371 +23,502 0.15% 2,663,519
2009-12-17 2009-12-15 3.370 817,869 -4,407 0.14% 2,756,159
2009-12-16 2009-12-14 3.404 822,276 -14,689 0.14% 2,799,000
2009-12-15 2009-12-11 3.336 836,965 -44,066 0.15% 2,792,021
2009-12-11 2009-12-09 3.370 881,031 -43,772 0.15% 2,969,010
2009-12-10 2009-12-08 3.404 924,803 -58,168 0.16% 3,147,999
2009-12-09 2009-12-07 3.370 982,971 +155,701 0.17% 3,312,540
2009-12-07 2009-12-03 3.404 827,270 -8,813 0.14% 2,815,999
2009-12-03 2009-12-01 3.268 836,083 -2,938 0.15% 2,732,159
2009-12-02 2009-11-30 3.268 839,021 -10,282 0.15% 2,741,759
2009-12-01 2009-11-27 3.132 849,303 +22,033 0.15% 2,659,719
2009-11-30 2009-11-26 3.336 827,270 +5,875 0.14% 2,759,679
2009-11-27 2009-11-25 3.404 821,395 -14,688 0.14% 2,796,001
2009-11-26 2009-11-24 3.370 836,083 -279,087 0.15% 2,817,539
2009-11-25 2009-11-23 3.540 1,115,170 -5,875 0.19% 3,947,842
2009-11-24 2009-11-20 3.336 1,121,045 +10,282 0.20% 3,739,680
2009-11-23 2009-11-19 3.302 1,110,763 -308,464 0.19% 3,667,570
2009-11-20 2009-11-18 3.404 1,419,227 +14,689 0.25% 4,831,001
2009-11-19 2009-11-17 3.472 1,404,538 -7,344 0.24% 4,876,620
2009-11-18 2009-11-16 3.540 1,411,882 -4,407 0.25% 4,998,239
2009-11-17 2009-11-13 3.370 1,416,289 -58,755 0.25% 4,772,790
2009-11-16 2009-11-12 3.608 1,475,044 +334,904 0.26% 5,322,261
2009-11-13 2009-11-11 3.608 1,140,140 +478,559 0.20% 4,113,858
2009-11-12 2009-11-10 3.302 661,581 +36,722 0.12% 2,184,440
2009-11-10 2009-11-06 2.961 624,859 -13,220 0.11% 1,850,489
2009-11-09 2009-11-05 2.927 638,079 +14,689 0.11% 1,867,920
2009-11-04 2009-11-02 2.961 623,390 -160,695 0.11% 1,846,139
2009-11-02 2009-10-29 2.961 784,085 +73,443 0.14% 2,322,029
2009-10-30 2009-10-28 2.995 710,642 -17,626 0.12% 2,128,721
2009-10-27 2009-10-22 3.030 728,268 -29,378 0.13% 2,206,310
2009-10-22 2009-10-20 3.030 757,646 +14,689 0.13% 2,295,312
2009-10-20 2009-10-16 2.995 742,957 +52,880 0.13% 2,225,521
2009-10-16 2009-10-14 3.030 690,077 +2,937 0.12% 2,090,609
2009-10-15 2009-10-13 3.030 687,140 -14,688 0.12% 2,081,711
2009-10-14 2009-10-12 2.995 701,828 +29,377 0.12% 2,102,319
2009-10-13 2009-10-09 3.064 672,451 +5,876 0.12% 2,060,101
2009-10-12 2009-10-08 3.064 666,575 +1,469 0.12% 2,042,099
2009-10-09 2009-10-07 3.132 665,106 +2,937 0.12% 2,082,879
2009-10-08 2009-10-06 2.927 662,169 -44,066 0.12% 1,938,441
2009-10-07 2009-10-05 2.927 706,235 +44,066 0.12% 2,067,440
2009-10-05 2009-09-30 3.030 662,169 -14,688 0.12% 2,006,061
2009-09-30 2009-09-28 3.166 676,857 -47,004 0.12% 2,142,719
2009-09-29 2009-09-25 3.336 723,861 -22,034 0.13% 2,414,719
2009-09-28 2009-09-24 3.370 745,895 +29,378 0.13% 2,513,612
2009-09-25 2009-09-23 3.540 716,517 -165,983 0.13% 2,536,560
2009-09-24 2009-09-22 3.608 882,500 +102,821 0.16% 3,184,241
2009-09-23 2009-09-21 3.472 779,679 +4,407 0.14% 2,707,081
2009-09-22 2009-09-18 3.540 775,272 +58,755 0.14% 2,744,560
2009-09-21 2009-09-17 3.676 716,517 +107,815 0.13% 2,634,120
2009-09-17 2009-09-15 3.608 608,702 -7,344 0.11% 2,196,321
2009-09-16 2009-09-14 3.608 616,046 -61,693 0.11% 2,222,820
2009-09-15 2009-09-11 3.540 677,739 -168,039 0.12% 2,399,281
2009-09-14 2009-09-10 3.540 845,778 +170,977 0.15% 2,994,160
2009-09-11 2009-09-09 3.676 674,801 -20,564 0.12% 2,480,760
2009-09-10 2009-09-08 3.608 695,365 +29,377 0.12% 2,509,019
2009-09-09 2009-09-07 3.676 665,988 +22,033 0.12% 2,448,361
2009-09-08 2009-09-04 3.608 643,955 -88,132 0.12% 2,323,521
2009-09-07 2009-09-03 3.540 732,087 +58,755 0.13% 2,591,680
2009-09-04 2009-09-02 3.608 673,332 -82,257 0.12% 2,429,520
2009-09-03 2009-09-01 3.744 755,589 +16,158 0.14% 2,829,200
2009-09-02 2009-08-31 3.881 739,431 -641,311 0.13% 2,869,378
2009-09-01 2009-08-28 3.472 1,380,742 +192,716 0.25% 4,794,000
2009-08-31 2009-08-27 4.289 1,188,026 +405,116 0.21% 5,095,441
2009-08-28 2009-08-26 4.766 782,910 +90,483 0.14% 3,730,999
2009-08-27 2009-08-25 5.242 692,427 +483,259 0.12% 3,629,778
2009-08-26 2009-08-24 6.127 209,168 -279,086 0.04% 1,281,602
2009-08-25 2009-08-21 5.583 488,254 +323,152 0.09% 2,725,681
2009-08-21 2009-08-19 4.902 165,102 -51,410 0.03% 809,282
2009-08-20 2009-08-18 4.902 216,512 +26,778 0.04% 1,061,279
2009-08-19 2009-08-17 4.902 189,734 +7,447 0.03% 930,021
2009-08-18 2009-08-14 4.969 182,287 -7,447 0.03% 905,758
2009-08-10 2009-08-06 5.439 189,734 -4,468 0.03% 1,031,942
2009-08-06 2009-08-04 5.237 194,202 -625,495 0.03% 1,017,122
2009-08-05 2009-08-03 5.707 819,697 -10,425 0.14% 4,678,398
2009-08-04 2009-07-31 5.976 830,122 +469,122 0.15% 4,960,859
2009-08-03 2009-07-30 6.379 361,000 +171,266 0.06% 2,302,797
2009-07-31 2009-07-29 6.043 189,734 -74,463 0.03% 1,146,602
2009-07-30 2009-07-28 6.379 264,197 +14,892 0.05% 1,685,297
2009-07-29 2009-07-27 6.043 249,305 +56,593 0.04% 1,506,602
2009-07-27 2009-07-23 5.640 192,712 -14,893 0.03% 1,086,959
2009-07-24 2009-07-22 5.305 207,605 -5,957 0.04% 1,101,260
2009-07-22 2009-07-20 4.700 213,562 +25,318 0.04% 1,003,799
2009-07-20 2009-07-16 4.432 188,244 -109,611 0.03% 834,238
2009-07-17 2009-07-15 4.432 297,855 +109,611 0.05% 1,319,999
2009-07-15 2009-07-13 4.767 188,244 -78,336 0.04% 897,438
2009-07-14 2009-07-10 4.700 266,580 -176,628 0.05% 1,252,998
2009-07-13 2009-07-09 4.767 443,208 +48,252 0.08% 2,112,958
2009-07-10 2009-07-08 4.835 394,956 +109,909 0.08% 1,909,441
2009-07-09 2009-07-07 4.633 285,047 +89,356 0.05% 1,320,658
2009-06-24 2009-06-22 3.895 195,691 -148,927 0.04% 762,121
2009-06-23 2009-06-19 3.895 344,618 +148,927 0.07% 1,342,119
2009-06-19 2009-06-17 3.962 195,691 +14,893 0.04% 775,261
2009-06-18 2009-06-16 3.626 180,798 -854,546 0.04% 655,560
2009-06-17 2009-06-15 3.827 1,035,344 -8,936 0.22% 3,962,638
2009-06-11 2009-06-09 4.432 1,044,280 -29,786 0.22% 4,627,920
2009-06-10 2009-06-08 4.432 1,074,066 -119,142 0.23% 4,759,922
2009-06-09 2009-06-05 3.895 1,193,208 -387,211 0.25% 4,646,961
2009-06-05 2009-06-03 3.626 1,580,419 +446,782 0.33% 5,730,479
2009-06-04 2009-06-02 3.424 1,133,637 -20,849 0.24% 3,882,121
2009-06-03 2009-06-01 3.492 1,154,486 -20,850 0.24% 4,031,038
2009-06-02 2009-05-29 3.290 1,175,336 +14,892 0.25% 3,867,079
2009-06-01 2009-05-27 3.290 1,160,444 -7,446 0.25% 3,818,081
2009-05-29 2009-05-26 2.954 1,167,890 -200,754 0.25% 3,450,480
2009-05-27 2009-05-25 2.619 1,368,644 +11,616 0.29% 3,584,099
2009-05-25 2009-05-21 2.518 1,357,028 +74,464 0.29% 3,417,000
2009-05-21 2009-05-19 2.518 1,282,564 +2,978 0.27% 3,229,500
2009-05-19 2009-05-15 2.552 1,279,586 +20,850 0.27% 3,264,961
2009-05-18 2009-05-14 2.518 1,258,736 +62,252 0.27% 3,169,501
2009-05-15 2009-05-13 2.283 1,196,484 -29,786 0.25% 2,731,560
2009-05-14 2009-05-12 2.249 1,226,270 +14,893 0.26% 2,758,391
2009-05-13 2009-05-11 2.082 1,211,377 -178,713 0.26% 2,521,540
2009-05-12 2009-05-08 2.182 1,390,090 +148,928 0.29% 3,033,550
2009-05-11 2009-05-07 2.115 1,241,162 +50,337 0.26% 2,625,209
2009-05-07 2009-05-05 1.746 1,190,825 -7,446 0.25% 2,078,960
2009-05-06 2009-05-04 1.746 1,198,271 +37,232 0.25% 2,091,960
2009-04-29 2009-04-27 1.679 1,161,039 +242,752 0.25% 1,949,000
2009-04-27 2009-04-23 1.779 918,287 +303,812 0.19% 1,633,989
2009-04-24 2009-04-22 1.712 614,475 +1,489 0.13% 1,052,130
2009-04-23 2009-04-21 1.665 612,986 +31,573 0.13% 1,020,768
2009-04-22 2009-04-20 1.779 581,413 +154,884 0.12% 1,034,560
2009-04-21 2009-04-17 1.712 426,529 +26,807 0.09% 730,321
2009-04-20 2009-04-16 1.746 399,722 -14,892 0.08% 697,841
2009-04-17 2009-04-15 1.847 414,614 -22,339 0.09% 765,599
2009-04-16 2009-04-14 1.578 436,953 +132,545 0.09% 689,489
2009-04-08 2009-04-06 1.457 304,408 -1,489 0.06% 443,548
2009-04-07 2009-04-03 1.424 305,897 +14,893 0.06% 435,448
2009-04-06 2009-04-02 1.424 291,004 +7,446 0.06% 414,247
2009-03-31 2009-03-27 1.390 283,558 +6,255 0.06% 394,128
2009-01-20 2009-01-16 1.403 277,303 +8,638 0.06% 389,158
2009-01-16 2009-01-14 1.477 268,665 -8,936 0.06% 396,880
2009-01-14 2009-01-12 1.497 277,601 -14,893 0.06% 415,672
2009-01-12 2009-01-08 1.524 292,494 -59,571 0.06% 445,828
2009-01-09 2009-01-07 1.612 352,065 +74,464 0.07% 567,360
2008-12-30 2008-12-24 1.477 277,601 -14,893 0.06% 410,080
2008-12-29 2008-12-22 1.516 292,494 -75,574 0.06% 443,352
2008-12-23 2008-12-19 1.381 368,068 -3,114 0.07% 508,260
2008-12-22 2008-12-18 1.304 371,182 +18,684 0.08% 483,952
2008-12-16 2008-12-12 1.285 352,498 -12,456 0.07% 452,800
2008-12-15 2008-12-11 1.297 364,954 +28,026 0.07% 473,488
2008-12-12 2008-12-10 1.259 336,928 +15,569 0.07% 424,144
2008-12-11 2008-12-09 1.188 321,359 -62,278 0.07% 381,840
2008-12-09 2008-12-05 1.137 383,637 +46,709 0.08% 436,128
2008-11-18 2008-11-14 1.124 336,928 -3,114 0.07% 378,700
2008-11-07 2008-11-05 1.150 340,042 -110,234 0.07% 390,936
2008-11-06 2008-11-04 1.272 450,276 +31,140 0.09% 572,616
2008-11-05 2008-11-03 1.285 419,136 +127,360 0.08% 538,400
2008-11-04 2008-10-31 1.220 291,776 -72,244 0.06% 356,060
2008-11-03 2008-10-30 1.143 364,020 +72,244 0.07% 416,164
2008-10-31 2008-10-29 1.053 291,776 +14,013 0.06% 307,336
2008-10-10 2008-10-08 1.503 277,763 -13,390 0.06% 417,455
2008-09-22 2008-09-18 1.766 291,153 -6,228 0.06% 514,249
2008-08-14 2008-08-12 3.115 297,381 +3,114 0.06% 926,349
2008-08-12 2008-08-08 3.082 294,267 -12,391 0.06% 906,817
2008-07-08 2008-07-04 2.928 306,658 +19,471 0.06% 897,751
2008-07-04 2008-07-02 3.082 287,187 +8,112 0.06% 884,999
2008-05-28 2008-05-26 3.636 279,075 +32,451 0.05% 1,014,802
2008-05-22 2008-05-20 3.760 246,624 -37,643 0.05% 927,200
2008-05-19 2008-05-15 3.760 284,267 +12,981 0.06% 1,068,721
2008-05-15 2008-05-13 3.760 271,286 +4,867 0.05% 1,019,918
2008-05-14 2008-05-09 3.760 266,419 +24,338 0.05% 1,001,621
2008-05-13 2008-05-08 3.821 242,081 -16,225 0.05% 925,040
2008-05-09 2008-05-07 3.821 258,306 +24,338 0.05% 987,039
2008-05-07 2008-05-05 3.944 233,968 -43,809 0.05% 922,879
2008-05-06 2008-05-02 3.821 277,777 -44,781 0.05% 1,061,442
2008-05-05 2008-04-30 3.760 322,558 +16,225 0.06% 1,212,679
2008-05-02 2008-04-29 3.760 306,333 -649 0.06% 1,151,680
2008-04-29 2008-04-25 3.760 306,982 -16,225 0.06% 1,154,120
2008-04-28 2008-04-24 3.760 323,207 +21,093 0.06% 1,215,119
2008-04-25 2008-04-23 3.698 302,114 -1,623 0.06% 1,117,198
2008-04-18 2008-04-16 3.636 303,737 +12,980 0.06% 1,104,480
2008-04-15 2008-04-11 3.698 290,757 +6,166 0.06% 1,075,201
2008-04-14 2008-04-10 3.698 284,591 +8,112 0.06% 1,052,399
2008-04-10 2008-04-08 3.760 276,479 -3,245 0.05% 1,039,442
2008-04-09 2008-04-07 3.698 279,724 -8,112 0.05% 1,034,402
2008-04-08 2008-04-03 3.698 287,836 +17,848 0.06% 1,064,399
2008-04-07 2008-04-02 3.760 269,988 +6,490 0.05% 1,015,038
2008-04-02 2008-03-31 3.636 263,498 -16,226 0.05% 958,159
2008-04-01 2008-03-28 3.575 279,724 +24,338 0.05% 999,921
2008-03-20 2008-03-18 3.513 255,386 -16,225 0.05% 897,181
2008-03-19 2008-03-17 3.636 271,611 +8,113 0.05% 987,660
2008-03-13 2008-03-11 3.760 263,498 -1,623 0.05% 990,639
2008-03-12 2008-03-10 3.821 265,121 +8,113 0.05% 1,013,081
2008-03-11 2008-03-07 3.821 257,008 -4,868 0.05% 982,079
2008-03-10 2008-03-06 3.883 261,876 -8,112 0.05% 1,016,821
2008-03-07 2008-03-05 3.883 269,988 +8,112 0.05% 1,048,318
2008-03-06 2008-03-04 3.883 261,876 -3,245 0.05% 1,016,821
2008-03-04 2008-02-29 4.006 265,121 -4,867 0.05% 1,062,101
2008-02-27 2008-02-25 3.821 269,988 -16,226 0.05% 1,031,678
2008-02-25 2008-02-21 4.068 286,214 +8,113 0.06% 1,164,241
2008-02-22 2008-02-20 4.068 278,101 -48,676 0.05% 1,131,240
2008-02-21 2008-02-19 3.944 326,777 +48,676 0.06% 1,288,961
2008-02-20 2008-02-18 3.821 278,101 -32,451 0.05% 1,062,680
2008-02-11 2008-02-04 3.883 310,552 +8,113 0.06% 1,205,822
2008-02-05 2008-02-01 3.821 302,439 -3,245 0.06% 1,155,680
2008-02-04 2008-01-31 3.698 305,684 +8,113 0.06% 1,130,400
2008-02-01 2008-01-30 3.821 297,571 -7,789 0.06% 1,137,079
2008-01-28 2008-01-24 3.821 305,360 +8,113 0.06% 1,166,842
2008-01-25 2008-01-23 3.760 297,247 +8,113 0.06% 1,117,520
2008-01-24 2008-01-22 3.636 289,134 +4,867 0.06% 1,051,379
2008-01-18 2008-01-16 4.006 284,267 -81,126 0.06% 1,138,801
2008-01-17 2008-01-15 4.191 365,393 +32,451 0.07% 1,531,360
2008-01-14 2008-01-10 4.438 332,942 +81,126 0.06% 1,477,438
2008-01-03 2007-12-31 4.684 251,816 -16,225 0.05% 1,179,519
2007-12-28 2007-12-24 4.804 268,041 -7,054 0.05% 1,287,711
2007-12-21 2007-12-19 4.564 275,095 +16,652 0.05% 1,255,519
2007-12-18 2007-12-14 4.684 258,443 -9,991 0.05% 1,210,561
2007-12-17 2007-12-13 4.624 268,434 +33,304 0.05% 1,241,239
2007-12-14 2007-12-12 4.804 235,130 -13,322 0.04% 1,129,601
2007-12-12 2007-12-10 4.924 248,452 +1,666 0.05% 1,223,442
2007-12-10 2007-12-06 4.804 246,786 +3,330 0.05% 1,185,599
2007-12-07 2007-12-05 4.864 243,456 -4,996 0.05% 1,184,221
2007-12-06 2007-12-04 4.804 248,452 -13,321 0.05% 1,193,602
2007-12-04 2007-11-30 4.924 261,773 +21,315 0.05% 1,289,038
2007-12-03 2007-11-29 4.564 240,458 -9,992 0.05% 1,097,438
2007-11-30 2007-11-28 4.384 250,450 +4,996 0.05% 1,097,921
2007-11-29 2007-11-27 4.504 245,454 -4,996 0.06% 1,105,499
2007-11-28 2007-11-26 4.504 250,450 -4,995 0.06% 1,128,001
2007-11-26 2007-11-22 4.264 255,445 +26,643 0.06% 1,089,138
2007-11-23 2007-11-21 4.444 228,802 +4,996 0.05% 1,016,761
2007-11-22 2007-11-20 4.684 223,806 -13,322 0.05% 1,048,319
2007-11-21 2007-11-19 4.744 237,128 -63,279 0.05% 1,124,960
2007-11-20 2007-11-16 4.864 300,407 +64,944 0.07% 1,461,242
2007-11-19 2007-11-15 5.285 235,463 +34,970 0.05% 1,244,321
2007-11-16 2007-11-14 5.645 200,493 -539,200 0.05% 1,131,760
2007-11-15 2007-11-13 5.465 739,693 -19,982 0.17% 4,042,221
2007-11-14 2007-11-12 5.765 759,675 -31,640 0.17% 4,379,517
2007-11-13 2007-11-09 5.705 791,315 +590,822 0.18% 4,514,401
2007-11-09 2007-11-07 5.585 200,493 +16,652 0.05% 1,119,720
2007-11-08 2007-11-06 5.585 183,841 -41,630 0.04% 1,026,721
2007-11-07 2007-11-05 5.525 225,471 -447,946 0.05% 1,245,678
2007-11-06 2007-11-02 5.465 673,417 -19,983 0.15% 3,680,041
2007-11-05 2007-11-01 5.044 693,400 +492,907 0.16% 3,497,762
2007-11-02 2007-10-31 4.804 200,493 -14,987 0.05% 963,200
2007-11-01 2007-10-30 4.264 215,480 -852,595 0.05% 918,740
2007-10-31 2007-10-29 4.264 1,068,075 +819,290 0.24% 4,553,940
2007-10-26 2007-10-24 3.663 248,785 -8,326 0.06% 911,342
2007-10-17 2007-10-15 3.903 257,111 -8,326 0.06% 1,003,601
2007-10-12 2007-10-10 3.783 265,437 -16,652 0.06% 1,004,221
2007-10-11 2007-10-09 3.783 282,089 -49,957 0.06% 1,067,220
2007-10-09 2007-10-05 3.783 332,046 +13,322 0.07% 1,256,221
2007-10-08 2007-10-04 3.783 318,724 -4,996 0.07% 1,205,820
2007-10-05 2007-10-03 3.663 323,720 +8,326 0.07% 1,185,841
2007-10-04 2007-10-02 3.783 315,394 -8,326 0.07% 1,193,222
2007-10-02 2007-09-27 3.783 323,720 +8,326 0.07% 1,224,721
2007-09-28 2007-09-25 3.783 315,394 +8,327 0.07% 1,193,222
2007-09-27 2007-09-24 3.843 307,067 +3,330 0.07% 1,180,158
2007-09-24 2007-09-20 3.963 303,737 -8,326 0.07% 1,203,840
2007-09-20 2007-09-18 3.963 312,063 -16,652 0.07% 1,236,840
2007-09-19 2007-09-17 3.843 328,715 +8,326 0.08% 1,263,359
2007-09-18 2007-09-14 4.023 320,389 +24,978 0.08% 1,289,079
2007-09-17 2007-09-13 4.023 295,411 +3,331 0.07% 1,188,581
2007-09-14 2007-09-12 4.084 292,080 -8,327 0.07% 1,192,718
2007-09-13 2007-09-11 4.084 300,407 +24,979 0.07% 1,226,722
2007-09-12 2007-09-10 4.204 275,428 -21,648 0.07% 1,157,799
2007-09-11 2007-09-07 4.023 297,076 +8,326 0.07% 1,195,280
2007-09-05 2007-09-03 3.903 288,750 +19,983 0.07% 1,127,100
2007-09-04 2007-08-31 3.963 268,767 -24,979 0.06% 1,065,239
2007-09-03 2007-08-30 4.084 293,746 +24,979 0.07% 1,199,522
2007-08-31 2007-08-29 3.963 268,767 -6,661 0.06% 1,065,239
2007-08-27 2007-08-23 4.084 275,428 +16,652 0.07% 1,124,719
2007-08-23 2007-08-21 3.663 258,776 +16,652 0.06% 947,940
2007-08-22 2007-08-20 3.603 242,124 +4,996 0.06% 872,401
2007-08-21 2007-08-17 3.483 237,128 -9,991 0.06% 825,920
2007-08-20 2007-08-16 3.723 247,119 +9,991 0.06% 920,079
2007-08-15 2007-08-13 4.035 237,128 +10,747 0.06% 956,928
2007-08-14 2007-08-10 3.977 226,381 +5,129 0.05% 900,319
2007-08-09 2007-08-07 4.035 221,252 -684 0.05% 892,861
2007-08-08 2007-08-06 4.386 221,936 +10,259 0.05% 973,501
2007-08-06 2007-08-02 4.503 211,677 +8,549 0.05% 953,261
2007-08-03 2007-08-01 4.620 203,128 +8,549 0.05% 938,522
2007-08-02 2007-07-31 4.854 194,579 +8,550 0.04% 944,542
2007-07-31 2007-07-27 4.854 186,029 -6,840 0.04% 903,038
2007-07-30 2007-07-26 5.030 192,869 +17,099 0.05% 970,082
2007-07-27 2007-07-25 5.088 175,770 -10,259 0.05% 894,358
2007-07-26 2007-07-24 5.088 186,029 +10,259 0.05% 946,558
2007-07-25 2007-07-23 5.147 175,770 +6,839 0.05% 904,638
2007-07-24 2007-07-20 5.030 168,931 -11,969 0.05% 849,680
2007-07-23 2007-07-19 4.796 180,900 +8,549 0.05% 867,561
2007-07-20 2007-07-18 4.796 172,351 +3,420 0.05% 826,561
2007-07-12 2007-07-10 4.913 168,931 +8,549 0.05% 829,920
2007-07-11 2007-07-09 4.913 160,382 +8,549 0.04% 787,920
2007-07-10 2007-07-06 4.854 151,833 +8,549 0.04% 737,041
2007-07-06 2007-07-04 4.796 143,284 -22,227 0.04% 687,162
2007-07-05 2007-07-03 4.854 165,511 -17,099 0.05% 803,438
2007-06-28 2007-06-26 5.147 182,610 +18,808 0.06% 939,841
2007-06-26 2007-06-22 5.147 163,802 0.06% 843,042

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top