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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.155 17,211 +0 0.01% 2,668
2025-10-13 2025-10-09 0.162 17,211 +0 0.01% 2,788
2025-10-10 2025-10-08 0.150 17,211 +0 0.01% 2,582
2025-10-09 2025-10-06 0.156 17,211 +0 0.01% 2,685
2025-10-08 2025-10-03 0.154 17,211 +0 0.01% 2,650
2025-10-06 2025-10-02 0.162 17,211 +0 0.01% 2,788
2025-10-03 2025-09-30 0.162 17,211 +0 0.01% 2,788
2025-10-02 2025-09-29 0.162 17,211 +0 0.01% 2,788
2025-09-30 2025-09-26 0.162 17,211 +0 0.01% 2,788
2025-09-29 2025-09-25 0.162 17,211 +0 0.01% 2,788
2025-09-26 2025-09-24 0.200 17,211 +0 0.01% 3,442
2025-09-25 2025-09-23 0.200 17,211 +0 0.01% 3,442
2025-09-24 2025-09-22 0.200 17,211 +0 0.01% 3,442
2025-09-23 2025-09-19 0.200 17,211 +0 0.01% 3,442
2025-09-22 2025-09-18 0.200 17,211 +0 0.01% 3,442
2025-09-19 2025-09-17 0.200 17,211 +0 0.01% 3,442
2025-09-18 2025-09-16 0.203 17,211 +0 0.01% 3,494
2025-09-17 2025-09-15 0.203 17,211 +0 0.01% 3,494
2025-09-16 2025-09-12 0.203 17,211 +0 0.01% 3,494
2025-09-15 2025-09-11 0.203 17,211 -160 0.01% 3,494
2025-07-24 2025-07-22 0.115 17,371 +525 0.01% 1,998
2024-05-10 2024-05-08 0.400 16,846 -2,240 0.01% 6,738
2023-06-29 2023-06-27 0.440 19,086 -320 0.01% 8,398
2022-08-11 2022-08-09 0.530 19,406 -100 0.01% 10,285
2022-03-15 2022-03-11 0.620 19,506 -31 0.01% 12,094
2022-01-18 2022-01-14 0.500 19,537 -1,600 0.01% 9,768
2022-01-03 2021-12-29 0.600 21,137 -50 0.01% 12,682
2021-09-02 2021-08-31 0.215 21,187 -100 0.01% 4,555
2021-08-19 2021-08-17 0.210 21,287 -15 0.01% 4,470
2021-07-27 2021-07-23 0.305 21,302 -8,000 0.01% 6,497
2021-06-25 2021-06-23 0.385 29,302 -8,000 0.01% 11,281
2021-03-18 2021-03-16 0.245 37,302 -2,720 0.02% 9,139
2020-09-22 2020-09-18 0.165 40,022 -3 0.02% 6,604
2020-08-19 2020-08-17 0.175 40,025 -32,000 0.02% 7,004
2020-08-18 2020-08-14 0.205 72,025 +32,000 0.03% 14,765
2020-05-21 2020-05-19 0.135 40,025 -72,000 0.02% 5,403
2020-05-14 2020-05-12 0.145 112,025 -1 0.05% 16,244
2020-04-27 2020-04-23 0.125 112,026 -1,530 0.05% 14,003
2020-04-24 2020-04-22 0.125 113,556 -22,100 0.05% 14,194
2020-03-26 2020-03-24 0.135 135,656 -104,000 0.06% 18,314
2020-03-19 2020-03-17 0.165 239,656 -61 0.10% 39,543
2020-03-17 2020-03-13 0.165 239,717 -8,000 0.10% 39,553
2020-03-12 2020-03-10 0.175 247,717 -24,000 0.10% 43,350
2020-01-23 2020-01-21 0.210 271,717 +96,000 0.11% 57,061
2020-01-15 2020-01-13 0.270 175,717 -80,000 0.07% 47,444
2020-01-14 2020-01-10 0.290 255,717 +80,000 0.10% 74,158
2019-12-11 2019-12-09 0.395 175,717 -40,000 0.07% 69,408
2019-12-05 2019-12-03 0.380 215,717 +48,000 0.09% 81,972
2019-12-03 2019-11-29 0.395 167,717 +24,000 0.07% 66,248
2019-12-02 2019-11-28 0.410 143,717 +24,000 0.06% 58,924
2019-11-29 2019-11-27 0.405 119,717 -24,000 0.05% 48,485
2019-11-27 2019-11-25 0.395 143,717 +8,000 0.06% 56,768
2019-11-25 2019-11-21 0.415 135,717 +24,000 0.06% 56,323
2019-11-21 2019-11-19 0.470 111,717 -40,000 0.05% 52,507
2019-11-20 2019-11-18 0.440 151,717 -32,000 0.06% 66,755
2019-11-19 2019-11-15 0.550 183,717 +48,000 0.08% 101,044
2019-11-18 2019-11-14 0.650 135,717 +72,510 0.06% 88,216
2019-10-23 2019-10-21 3.125 63,207 +60,476 0.46% 197,522
2019-10-21 2019-10-17 3.125 2,731 -133,796 0.01% 8,534
2019-10-16 2019-10-14 3.125 136,527 -9 0.46% 426,647
2019-05-20 2019-05-16 3.125 136,536 -2 0.46% 426,675
2019-05-07 2019-05-03 3.125 136,538 -2 0.46% 426,681
2019-01-31 2019-01-29 3.125 136,540 -1,134 0.46% 426,688
2018-10-03 2018-09-28 3.125 137,674 -249 0.47% 430,231
2018-08-07 2018-08-03 3.125 137,923 +47,736 0.47% 431,009
2017-11-23 2017-11-21 3.125 90,187 -864 0.31% 281,834
2017-03-13 2017-03-09 3.588 91,051 +12,409 0.31% 326,688
2017-03-09 2017-03-07 3.935 78,642 -2,073 0.27% 309,471
2017-03-02 2017-02-28 3.356 80,715 +2,073 0.27% 270,918
2017-02-28 2017-02-24 3.704 78,642 -3,110 0.27% 291,267
2017-02-27 2017-02-23 3.704 81,752 +3,110 0.28% 302,785
2017-02-24 2017-02-22 3.935 78,642 -691 0.27% 309,471
2017-02-23 2017-02-21 3.819 79,333 -7,949 0.27% 303,008
2017-02-22 2017-02-20 3.819 87,282 +7,604 0.30% 333,369
2017-02-21 2017-02-17 3.704 79,678 +4,492 0.27% 295,104
2017-02-20 2017-02-16 4.282 75,186 -2 0.25% 321,977
2017-02-17 2017-02-15 4.282 75,188 -18,662 0.25% 321,986
2017-02-16 2017-02-14 3.009 93,850 +8,640 0.32% 282,419
2017-02-08 2017-02-06 2.662 85,210 -81 0.29% 226,832
2017-02-02 2017-01-27 2.778 85,291 -1,728 0.29% 236,919
2017-01-26 2017-01-24 2.778 87,019 -1,728 0.29% 241,719
2017-01-23 2017-01-19 2.778 88,747 -1,037 0.30% 246,519
2017-01-20 2017-01-18 2.199 89,784 +1,728 0.30% 197,442
2016-12-29 2016-12-23 1.620 88,056 -18,662 0.30% 142,683
2016-12-16 2016-12-14 1.736 106,718 -7,949 0.36% 185,274
2016-12-13 2016-12-09 1.852 114,667 -4,493 0.39% 212,346
2016-12-09 2016-12-07 1.852 119,160 +17,280 0.40% 220,667
2016-12-08 2016-12-06 1.736 101,880 +4,493 0.35% 176,875
2016-12-07 2016-12-05 1.505 97,387 -5,875 0.33% 146,531
2016-12-01 2016-11-29 4.167 103,262 +3,456 0.35% 430,258
2016-11-22 2016-11-18 4.514 99,806 -346 0.34% 450,513
2016-11-18 2016-11-16 4.745 100,152 -1,728 0.34% 475,258
2016-11-09 2016-11-07 4.514 101,880 +25,920 0.35% 459,875
2016-11-07 2016-11-03 4.745 75,960 +1,728 0.26% 360,458
2016-11-04 2016-11-02 4.745 74,232 +1,728 0.25% 352,258
2016-10-27 2016-10-25 5.093 72,504 -58,061 0.25% 369,233
2016-10-26 2016-10-24 5.208 130,565 +62,899 0.44% 680,026
2016-10-18 2016-10-14 5.556 67,666 -3,801 0.23% 375,922
2016-10-17 2016-10-13 4.977 71,467 +345 0.24% 355,681
2016-10-11 2016-10-06 5.440 71,122 -3,456 0.24% 386,891
2016-10-07 2016-10-05 5.093 74,578 +3,456 0.25% 379,795
2016-10-05 2016-10-03 5.093 71,122 -7,948 0.24% 362,195
2016-10-04 2016-09-30 5.093 79,070 -8,640 0.27% 402,671
2016-09-30 2016-09-28 4.861 87,710 +4,492 0.30% 426,368
2016-09-29 2016-09-27 4.745 83,218 +5,876 0.28% 394,900
2016-09-27 2016-09-23 5.440 77,342 -692 0.26% 420,726
2016-09-26 2016-09-22 5.440 78,034 -1,036 0.26% 424,491
2016-09-23 2016-09-21 5.556 79,070 -5,184 0.27% 439,278
2016-09-22 2016-09-20 5.208 84,254 -3,456 0.29% 438,823
2016-09-15 2016-09-13 4.977 87,710 -55,988 0.30% 436,520
2016-09-14 2016-09-12 4.861 143,698 +51,840 0.49% 698,532
2016-09-13 2016-09-09 4.861 91,858 +5,184 0.31% 446,532
2016-09-06 2016-09-02 4.977 86,674 +3,802 0.29% 431,364
2016-09-01 2016-08-30 5.440 82,872 +11,059 0.28% 450,808
2016-08-30 2016-08-26 4.861 71,813 -5,184 0.24% 349,091
2016-08-29 2016-08-25 5.093 76,997 -1,728 0.26% 392,114
2016-08-26 2016-08-24 4.282 78,725 -8,640 0.27% 337,133
2016-08-25 2016-08-23 4.398 87,365 +4,839 0.30% 384,244
2016-08-23 2016-08-19 4.745 82,526 +15,206 0.28% 391,616
2016-08-22 2016-08-18 5.787 67,320 +1,037 0.23% 389,583
2016-08-19 2016-08-17 5.556 66,283 +2,419 0.22% 368,239
2016-08-17 2016-08-15 5.903 63,864 +3,456 0.22% 376,975
2016-08-16 2016-08-12 6.134 60,408 +2,419 0.20% 370,558
2016-08-15 2016-08-11 7.060 57,989 -691 0.20% 409,413
2016-08-12 2016-08-10 7.176 58,680 +346 0.20% 421,083
2016-08-11 2016-08-09 7.176 58,334 +6,220 0.24% 418,600
2016-08-05 2016-08-03 12.616 52,114 -3,110 0.21% 657,457
2016-08-04 2016-08-01 11.921 55,224 +2,419 0.22% 658,342
2016-08-03 2016-07-29 9.144 52,805 -29,030 0.21% 482,823
2016-08-01 2016-07-28 9.375 81,835 +10,368 0.33% 767,203
2016-07-29 2016-07-27 8.449 71,467 -10,368 0.29% 603,830
2016-07-22 2016-07-20 6.713 81,835 -1,728 0.33% 549,355
2016-07-21 2016-07-19 6.713 83,563 +30,758 0.34% 560,955
2016-07-19 2016-07-15 6.366 52,805 -1,037 0.21% 336,143
2016-07-18 2016-07-14 7.060 53,842 -3,456 0.22% 380,134
2016-07-15 2016-07-13 7.407 57,298 +3,456 0.23% 424,430
2016-07-14 2016-07-12 7.407 53,842 -1,036 0.22% 398,830
2016-07-13 2016-07-11 8.102 54,878 -29,722 0.22% 444,613
2016-07-12 2016-07-08 5.787 84,600 -8,294 0.34% 489,583
2016-07-08 2016-07-06 4.051 92,894 -4,148 0.38% 376,307
2016-07-07 2016-07-05 3.588 97,042 -43,848 0.39% 348,183
2016-07-06 2016-07-04 4.051 140,890 -6,566 0.57% 570,735
2016-07-05 2016-06-30 3.588 147,456 -1,382 0.60% 529,067
2016-07-04 2016-06-29 3.356 148,838 +3,801 0.61% 499,572
2016-06-30 2016-06-28 3.356 145,037 +346 0.59% 486,814
2016-06-29 2016-06-27 3.588 144,691 +345 0.59% 519,146
2016-06-28 2016-06-24 3.819 144,346 +13,133 0.59% 551,322
2016-06-27 2016-06-23 4.282 131,213 +346 0.53% 561,908
2016-06-20 2016-06-16 4.514 130,867 -2,765 0.53% 590,719
2016-06-10 2016-06-07 5.093 133,632 +2,765 0.54% 680,533
2016-06-08 2016-06-06 5.324 130,867 -1,728 0.53% 696,746
2016-06-02 2016-05-31 4.745 132,595 -1,383 0.54% 629,212
2016-06-01 2016-05-30 4.745 133,978 +8,640 0.54% 635,775
2016-05-31 2016-05-27 4.861 125,338 +5,184 0.51% 609,282
2016-05-27 2016-05-25 5.208 120,154 +5,184 0.49% 625,802
2016-05-26 2016-05-24 5.208 114,970 +5,184 0.47% 598,802
2016-05-25 2016-05-23 5.208 109,786 -11,059 0.45% 571,802
2016-05-24 2016-05-20 5.208 120,845 +22,464 0.49% 629,401
2016-05-23 2016-05-19 6.481 98,381 +16,589 0.40% 637,655
2016-05-20 2016-05-18 9.722 81,792 -2,765 0.33% 795,200
2016-05-19 2016-05-17 9.259 84,557 -3,110 0.34% 782,935
2016-05-18 2016-05-16 9.838 87,667 +42,185 0.36% 862,465
2016-05-17 2016-05-13 8.333 45,482 +3,456 1.66% 379,017
2016-05-16 2016-05-12 9.028 42,026 +12,096 1.54% 379,401
2016-05-13 2016-05-11 10.532 29,930 +1,382 1.10% 315,235
2016-05-12 2016-05-10 12.616 28,548 +8,294 1.04% 360,154
2016-05-11 2016-05-09 20.139 20,254 +8,295 0.74% 407,893
2016-05-10 2016-05-06 38.194 11,959 -1,383 0.44% 456,767
2016-05-05 2016-05-03 37.037 13,342 -280 0.49% 494,148
2016-05-04 2016-04-29 36.458 13,622 -1,512 0.50% 496,635
2016-05-03 2016-04-28 35.880 15,134 -216 0.55% 543,002
2016-04-29 2016-04-27 33.565 15,350 -4,461 0.56% 515,220
2016-04-28 2016-04-26 30.671 19,811 +1,069 0.73% 607,629
2016-04-25 2016-04-21 27.778 18,742 +3,154 0.69% 520,611
2016-04-20 2016-04-18 25.810 15,588 -1,134 0.57% 402,329
2016-04-19 2016-04-15 28.819 16,722 +216 0.61% 481,919
2016-04-15 2016-04-13 32.407 16,506 +43 0.60% 534,917
2016-04-14 2016-04-12 34.722 16,463 +2,031 0.60% 571,632
2016-04-12 2016-04-08 16.667 14,432 -25,658 0.53% 240,533
2016-04-11 2016-04-07 16.333 40,090 -12 0.53% 654,803
2016-04-01 2016-03-30 19.000 40,102 +1,380 0.53% 761,938
2016-03-31 2016-03-29 23.000 38,722 -3,000 0.51% 890,606
2016-03-30 2016-03-24 20.333 41,722 -900 0.55% 848,347
2016-03-29 2016-03-23 20.000 42,622 +6,030 0.56% 852,440
2016-03-24 2016-03-22 17.000 36,592 -600 0.48% 622,064
2016-03-21 2016-03-17 10.667 37,192 -450 0.49% 396,715
2016-03-16 2016-03-14 12.000 37,642 -32,400 0.50% 451,704
2016-03-15 2016-03-11 10.333 70,042 +31,500 0.92% 723,767
2016-03-14 2016-03-10 10.333 38,542 -1,800 0.51% 398,267
2016-03-11 2016-03-09 11.333 40,342 -990 0.53% 457,209
2016-03-10 2016-03-08 11.000 41,332 -1,410 0.54% 454,652
2016-03-02 2016-02-29 8.000 42,742 -930 0.56% 341,936
2016-02-29 2016-02-25 8.667 43,672 +450 0.58% 378,491
2016-02-26 2016-02-24 8.667 43,222 -90 0.57% 374,591
2016-02-25 2016-02-23 7.333 43,312 +1,800 0.57% 317,621
2016-02-24 2016-02-22 8.000 41,512 +600 0.55% 332,096
2016-02-23 2016-02-19 7.667 40,912 +420 0.54% 313,659
2016-02-18 2016-02-16 9.667 40,492 +1,500 0.53% 391,423
2016-02-11 2016-02-04 14.000 38,992 +360 0.51% 545,888
2015-12-16 2015-12-14 15.333 38,632 -300 0.51% 592,357
2015-11-30 2015-11-26 20.000 38,932 +960 0.51% 778,640
2015-11-23 2015-11-19 22.333 37,972 +1,200 0.50% 848,041
2015-11-13 2015-11-11 21.000 36,772 +900 0.48% 772,212
2015-11-11 2015-11-09 22.333 35,872 -3,000 0.47% 801,141
2015-10-28 2015-10-26 27.333 38,872 -900 0.51% 1,062,501
2015-10-27 2015-10-23 30.667 39,772 +1,200 0.52% 1,219,675
2015-10-23 2015-10-20 24.333 38,572 +300 0.51% 938,585
2015-10-13 2015-10-09 34.667 38,272 +450 0.50% 1,326,763
2015-10-09 2015-10-07 37.333 37,822 +300 0.50% 1,412,021
2015-10-05 2015-09-30 35.333 37,522 +600 0.49% 1,325,777
2015-09-14 2015-09-10 49.000 36,922 +300 0.49% 1,809,178
2015-09-11 2015-09-09 48.000 36,622 -6 0.48% 1,757,856
2015-09-07 2015-09-02 49.000 36,628 +60 0.48% 1,794,772
2015-08-31 2015-08-27 48.333 36,568 -1,170 0.48% 1,767,453
2015-08-28 2015-08-26 47.667 37,738 +600 0.50% 1,798,845
2015-08-26 2015-08-24 49.333 37,138 +900 0.49% 1,832,141
2015-08-18 2015-08-14 49.000 36,238 -300 0.51% 1,775,662
2015-08-13 2015-08-11 68.667 36,538 +240 0.51% 2,508,943
2015-08-11 2015-08-07 68.667 36,298 +180 0.51% 2,492,463
2015-08-10 2015-08-06 68.667 36,118 +120 0.51% 2,480,103
2015-08-07 2015-08-05 70.333 35,998 +120 0.51% 2,531,859
2015-08-05 2015-08-03 74.000 35,878 +240 0.54% 2,654,972
2015-08-04 2015-07-31 76.000 35,638 +3,990 0.54% 2,708,488
2015-08-03 2015-07-30 69.000 31,648 +600 0.48% 2,183,712
2015-07-31 2015-07-29 67.000 31,048 -210 0.47% 2,080,216
2015-07-24 2015-07-22 79.333 31,258 +900 0.47% 2,479,801
2015-07-22 2015-07-20 77.667 30,358 +30 0.46% 2,357,805
2015-07-21 2015-07-17 76.333 30,328 -150 0.46% 2,315,037
2015-07-20 2015-07-16 69.667 30,478 +6,000 0.46% 2,123,301
2015-07-17 2015-07-15 67.667 24,478 +3,570 0.37% 1,656,345
2015-07-15 2015-07-13 72.667 20,908 +30 0.31% 1,519,315
2015-07-13 2015-07-09 68.333 20,878 -1,500 0.31% 1,426,663
2015-07-10 2015-07-08 44.667 22,378 +1,500 0.34% 999,551
2015-07-09 2015-07-07 56.667 20,878 +510 0.31% 1,183,087
2015-07-07 2015-07-03 83.333 20,368 +1,050 0.31% 1,697,333
2015-07-03 2015-06-30 96.667 19,318 -450 0.29% 1,867,407
2015-06-30 2015-06-26 111.667 19,768 -300 0.30% 2,207,427
2015-06-29 2015-06-25 113.333 20,068 +2,700 0.30% 2,274,373
2015-06-25 2015-06-23 105.000 17,368 +150 0.26% 1,823,640
2015-06-19 2015-06-17 113.333 17,218 -210 0.26% 1,951,373
2015-06-16 2015-06-12 118.333 17,428 -906 0.26% 2,062,313
2015-06-15 2015-06-11 115.000 18,334 +900 0.28% 2,108,410
2015-06-12 2015-06-10 120.000 17,434 -1,200 0.28% 2,092,080
2015-06-11 2015-06-09 108.333 18,634 +300 0.30% 2,018,683
2015-06-09 2015-06-05 116.667 18,334 +120 0.30% 2,138,967
2015-06-08 2015-06-04 118.333 18,214 +900 0.32% 2,155,323
2015-06-05 2015-06-03 120.000 17,314 +750 0.30% 2,077,680
2015-06-04 2015-06-02 123.333 16,564 +570 0.29% 2,042,893
2015-06-03 2015-06-01 123.333 15,994 +600 0.28% 1,972,593
2015-06-02 2015-05-29 130.000 15,394 -510 0.27% 2,001,220
2015-05-29 2015-05-27 108.333 15,904 -1,200 0.28% 1,722,933
2015-05-28 2015-05-26 110.000 17,104 +960 0.30% 1,881,440
2015-05-27 2015-05-22 113.333 16,144 +900 0.28% 1,829,653
2015-05-22 2015-05-20 120.000 15,244 +510 0.27% 1,829,280
2015-05-21 2015-05-19 113.333 14,734 -600 0.26% 1,669,853
2015-05-20 2015-05-18 111.667 15,334 +1,200 0.27% 1,712,297
2015-05-18 2015-05-14 110.000 14,134 -1,050 0.25% 1,554,740
2015-05-15 2015-05-13 113.333 15,184 +240 0.27% 1,720,853
2015-05-14 2015-05-12 125.000 14,944 +600 0.31% 1,868,000
2015-05-13 2015-05-11 135.000 14,344 +1,740 0.30% 1,936,440
2015-05-04 2015-04-29 153.333 12,604 +30 0.26% 1,932,613
2015-04-30 2015-04-28 153.333 12,574 +300 0.26% 1,928,013
2015-04-29 2015-04-27 160.000 12,274 +150 0.26% 1,963,840
2015-04-24 2015-04-22 160.000 12,124 -2,100 0.25% 1,939,840
2015-04-23 2015-04-21 158.333 14,224 +600 0.30% 2,252,133
2015-04-22 2015-04-20 148.333 13,624 +300 0.28% 2,020,893
2015-04-21 2015-04-17 151.667 13,324 +900 0.28% 2,020,807
2015-04-20 2015-04-16 140.000 12,424 -750 0.26% 1,739,360
2015-04-16 2015-04-14 146.667 13,174 +210 0.28% 1,932,187
2015-04-15 2015-04-13 153.333 12,964 +2,250 0.27% 1,987,813
2015-04-14 2015-04-10 138.333 10,714 -450 0.22% 1,482,103
2015-04-13 2015-04-09 120.000 11,164 -150 0.23% 1,339,680
2015-04-08 2015-04-01 126.667 11,314 +1,110 0.24% 1,433,107
2015-03-27 2015-03-25 116.667 10,204 -75 0.21% 1,190,467
2015-03-26 2015-03-24 115.000 10,279 -390 0.21% 1,182,085
2015-03-24 2015-03-20 108.333 10,669 +390 0.22% 1,155,808
2015-03-23 2015-03-19 105.000 10,279 -240 0.21% 1,079,295
2015-03-20 2015-03-18 93.333 10,519 -900 0.22% 981,773
2015-03-16 2015-03-12 88.333 11,419 +360 0.24% 1,008,678
2015-03-13 2015-03-11 86.667 11,059 +900 0.23% 958,447
2015-03-02 2015-02-26 80.000 10,159 -600 0.21% 812,720
2015-02-23 2015-02-16 83.333 10,759 -30 0.24% 896,583
2015-02-11 2015-02-09 96.667 10,789 +75 0.24% 1,042,937
2015-02-10 2015-02-06 91.667 10,714 -180 0.35% 982,117
2015-02-09 2015-02-05 95.000 10,894 -300 0.36% 1,034,930
2015-01-30 2015-01-28 80.667 11,194 -78 0.37% 902,983
2015-01-28 2015-01-26 83.000 11,272 -120 0.37% 935,576
2015-01-26 2015-01-22 90.000 11,392 -240 0.38% 1,025,280
2015-01-23 2015-01-21 69.333 11,632 -600 0.38% 806,485
2015-01-22 2015-01-20 66.333 12,232 -600 0.40% 811,389
2015-01-21 2015-01-19 66.667 12,832 -600 0.42% 855,467
2015-01-20 2015-01-16 68.667 13,432 -600 0.44% 922,331
2015-01-15 2015-01-13 70.000 14,032 -1,200 0.46% 982,240
2015-01-14 2015-01-12 70.000 15,232 -1,350 0.50% 1,066,240
2015-01-05 2014-12-31 75.333 16,582 +150 0.55% 1,249,177
2014-12-17 2014-12-15 76.667 16,432 -5,940 0.54% 1,259,787
2014-12-05 2014-12-03 78.333 22,372 +900 0.74% 1,752,473
2014-12-04 2014-12-02 79.000 21,472 +750 0.71% 1,696,288
2014-12-01 2014-11-27 78.333 20,722 +150 0.68% 1,623,223
2014-11-28 2014-11-26 81.000 20,572 +600 0.68% 1,666,332
2014-11-27 2014-11-25 90.000 19,972 -900 0.66% 1,797,480
2014-11-26 2014-11-24 90.000 20,872 +420 0.69% 1,878,480
2014-09-23 2014-09-19 110.000 20,452 +180 0.68% 2,249,720
2014-09-19 2014-09-17 113.333 20,272 -180 0.67% 2,297,493
2014-09-17 2014-09-15 113.333 20,452 -330 0.68% 2,317,893
2014-09-12 2014-09-10 105.000 20,782 -180 0.69% 2,182,110
2014-09-01 2014-08-28 100.000 20,962 +180 0.69% 2,096,200
2014-08-28 2014-08-26 115.000 20,782 +60 0.69% 2,389,930
2014-08-27 2014-08-25 110.000 20,722 +510 0.68% 2,279,420
2014-08-26 2014-08-22 110.000 20,212 -1,320 0.67% 2,223,320
2014-08-21 2014-08-19 120.000 21,532 +450 0.71% 2,583,840
2014-08-20 2014-08-18 115.000 21,082 -810 0.70% 2,424,430
2014-08-18 2014-08-14 123.333 21,892 -600 0.72% 2,700,013
2014-08-15 2014-08-13 123.333 22,492 -1,020 0.74% 2,774,013
2014-08-14 2014-08-12 126.667 23,512 +240 0.78% 2,978,187
2014-08-13 2014-08-11 123.333 23,272 +60 0.77% 2,870,213
2014-08-12 2014-08-08 126.667 23,212 +240 0.77% 2,940,187
2014-08-08 2014-08-06 126.667 22,972 +630 0.76% 2,909,787
2014-08-06 2014-08-04 125.000 22,342 -60 0.74% 2,792,750
2014-08-01 2014-07-30 123.333 22,402 -1 0.74% 2,762,913
2014-07-09 2014-07-07 135.000 22,403 +300 0.74% 3,024,405
2014-07-08 2014-07-04 136.667 22,103 +60 0.73% 3,020,743
2014-07-04 2014-07-02 138.333 22,043 -102 0.73% 3,049,282
2014-07-02 2014-06-27 136.667 22,145 -900 0.73% 3,026,483
2014-06-20 2014-06-18 140.000 23,045 -600 0.81% 3,226,300
2014-06-11 2014-06-09 126.667 23,645 +300 0.84% 2,995,033
2014-06-10 2014-06-06 125.000 23,345 +300 0.83% 2,918,125
2014-06-09 2014-06-05 136.667 23,045 -195 0.81% 3,149,483
2014-06-06 2014-06-04 140.000 23,240 +180 0.82% 3,253,600
2014-06-05 2014-06-03 140.000 23,060 +15 0.82% 3,228,400
2014-05-28 2014-05-26 156.667 23,045 +225 0.81% 3,610,383
2014-05-23 2014-05-21 166.667 22,820 -360 0.81% 3,803,333
2014-05-22 2014-05-20 173.333 23,180 +300 0.82% 4,017,867
2014-05-19 2014-05-15 170.000 22,880 -3,330 0.81% 3,889,600
2014-05-16 2014-05-14 161.667 26,210 -60 0.93% 4,237,283
2014-05-15 2014-05-13 158.333 26,270 +240 0.93% 4,159,417
2014-05-14 2014-05-12 155.000 26,030 -540 0.92% 4,034,650
2014-05-12 2014-05-08 156.667 26,570 -1,020 0.94% 4,162,633
2014-04-30 2014-04-28 160.000 27,590 +660 0.98% 4,414,400
2014-04-29 2014-04-25 165.000 26,930 +1,275 0.95% 4,443,450
2014-04-28 2014-04-24 156.667 25,655 +1,335 0.91% 4,019,283
2014-04-25 2014-04-23 150.000 24,320 +75 0.86% 3,648,000
2014-04-23 2014-04-17 146.667 24,245 +1,170 0.86% 3,555,933
2014-04-17 2014-04-15 133.333 23,075 -2,640 0.82% 3,076,667
2014-04-14 2014-04-10 136.667 25,715 +150 0.91% 3,514,383
2014-04-03 2014-04-01 133.333 25,565 -2,700 0.90% 3,408,667
2014-03-19 2014-03-17 160.000 28,265 -810 1.00% 4,522,400
2014-03-04 2014-02-28 153.333 29,075 -165 1.03% 4,458,167
2014-02-27 2014-02-25 141.667 29,240 -150 1.03% 4,142,333
2014-02-21 2014-02-19 130.000 29,390 -765 1.04% 3,820,700
2014-02-13 2014-02-11 103.333 30,155 +90 1.07% 3,116,017
2014-01-27 2014-01-23 110.000 30,065 +150 1.06% 3,307,150
2014-01-13 2014-01-09 120.000 29,915 -15 1.06% 3,589,800
2014-01-10 2014-01-08 121.667 29,930 +690 1.06% 3,641,483
2014-01-07 2014-01-03 123.333 29,240 +30 1.03% 3,606,267
2013-12-19 2013-12-17 133.333 29,210 +240 1.03% 3,894,667
2013-12-18 2013-12-16 138.333 28,970 -162 1.02% 4,007,517
2013-12-16 2013-12-12 131.667 29,132 +60 1.03% 3,835,713
2013-12-03 2013-11-29 138.333 29,072 -240 1.03% 4,021,627
2013-11-29 2013-11-27 140.000 29,312 -480 1.04% 4,103,680
2013-11-21 2013-11-19 125.000 29,792 +150 1.05% 3,724,000
2013-11-18 2013-11-14 126.667 29,642 +60 1.05% 3,754,653
2013-11-15 2013-11-13 126.667 29,582 +330 1.05% 3,747,053
2013-11-14 2013-11-12 126.667 29,252 +600 1.03% 3,705,253
2013-11-01 2013-10-30 140.000 28,652 -165 1.01% 4,011,280
2013-10-30 2013-10-28 145.000 28,817 +165 1.02% 4,178,465
2013-10-29 2013-10-25 150.000 28,652 -60 1.01% 4,297,800
2013-10-28 2013-10-24 151.667 28,712 +165 1.02% 4,354,653
2013-10-21 2013-10-17 153.333 28,547 +150 1.01% 4,377,207
2013-10-16 2013-10-11 165.000 28,397 -14 1.00% 4,685,505
2013-10-11 2013-10-09 166.667 28,411 +750 1.00% 4,735,167
2013-10-03 2013-09-30 170.000 27,661 -900 0.98% 4,702,370
2013-09-30 2013-09-26 170.000 28,561 -12 1.01% 4,855,370
2013-09-02 2013-08-29 153.333 28,573 +330 1.01% 4,381,193
2013-08-30 2013-08-28 163.333 28,243 +120 1.00% 4,613,023
2013-08-26 2013-08-22 166.667 28,123 +2,820 0.99% 4,687,167
2013-08-23 2013-08-21 163.333 25,303 +120 0.89% 4,132,823
2013-08-22 2013-08-20 163.333 25,183 +300 0.89% 4,113,223
2013-08-21 2013-08-19 161.667 24,883 +300 0.88% 4,022,752
2013-08-16 2013-08-13 166.667 24,583 +150 0.87% 4,097,167
2013-08-12 2013-08-08 166.667 24,433 +450 0.86% 4,072,167
2013-08-07 2013-08-05 170.000 23,983 +1,005 0.85% 4,077,110
2013-08-06 2013-08-02 170.000 22,978 +6,405 0.81% 3,906,260
2013-07-31 2013-07-29 166.667 16,573 +900 0.59% 2,762,167
2013-07-30 2013-07-26 166.667 15,673 +840 0.55% 2,612,167
2013-07-29 2013-07-25 166.667 14,833 +1,050 0.52% 2,472,167
2013-07-26 2013-07-24 170.000 13,783 +1,005 0.49% 2,343,110
2013-07-25 2013-07-23 166.667 12,778 +1,590 0.45% 2,129,667
2013-07-05 2013-07-03 176.667 11,188 -10 0.40% 1,976,547
2013-06-17 2013-06-13 158.333 11,198 -6 0.40% 1,773,017
2013-04-10 2013-04-08 166.667 11,204 +540 0.41% 1,867,333
2013-04-02 2013-03-27 180.000 10,664 +360 0.39% 1,919,520
2013-03-27 2013-03-25 183.333 10,304 +1,650 0.37% 1,889,067
2013-03-22 2013-03-20 183.333 8,654 +1,170 0.31% 1,586,567
2013-03-18 2013-03-14 196.667 7,484 +2,700 0.27% 1,471,853
2013-03-15 2013-03-13 223.333 4,784 -369 0.17% 1,068,427
2013-03-08 2013-03-06 170.000 5,153 -75 0.19% 876,010
2013-02-05 2013-02-01 180.000 5,228 +60 0.19% 941,040
2013-01-29 2013-01-25 180.000 5,168 -1,200 0.19% 930,240
2013-01-28 2013-01-24 166.667 6,368 +1,200 0.23% 1,061,333
2013-01-22 2013-01-18 161.667 5,168 -630 0.19% 835,493
2013-01-21 2013-01-17 160.000 5,798 +450 0.21% 927,680
2013-01-15 2013-01-11 146.667 5,348 -39 0.20% 784,373
2012-12-28 2012-12-24 145.000 5,387 +75 0.20% 781,115
2012-12-27 2012-12-20 136.667 5,312 -86 0.19% 725,973
2012-12-20 2012-12-18 136.667 5,398 -180 0.20% 737,727
2012-12-14 2012-12-12 133.333 5,578 +180 0.20% 743,733
2012-10-29 2012-10-25 140.000 5,398 -90 0.20% 755,720
2012-10-17 2012-10-15 145.000 5,488 -15 0.20% 795,760
2012-10-10 2012-10-08 145.000 5,503 +600 0.20% 797,935
2012-09-17 2012-09-13 166.667 4,903 +270 0.18% 817,167
2012-09-14 2012-09-12 166.667 4,633 +600 0.17% 772,167
2012-09-13 2012-09-11 170.000 4,033 +600 0.15% 685,610
2012-09-03 2012-08-30 170.000 3,433 -2,640 0.13% 583,610
2012-08-27 2012-08-23 183.333 6,073 -300 0.22% 1,113,383
2012-08-23 2012-08-21 158.333 6,373 -120 0.23% 1,009,058
2012-08-21 2012-08-17 163.333 6,493 +283 0.24% 1,060,523
2012-08-17 2012-08-15 128.333 6,210 -103 0.23% 796,950
2012-08-06 2012-08-02 111.667 6,313 -54 0.23% 704,952
2012-07-18 2012-07-16 65.000 6,367 -1,320 0.23% 413,855
2012-07-17 2012-07-13 64.333 7,687 -12 0.28% 494,530
2012-06-06 2012-06-04 57.333 7,699 -270 0.28% 441,409
2012-06-05 2012-06-01 57.000 7,969 -330 0.29% 454,233
2012-06-04 2012-05-31 55.333 8,299 +600 0.30% 459,211
2012-04-19 2012-04-17 83.333 7,699 -24 0.28% 641,583
2012-02-07 2012-02-03 81.333 7,723 -30 0.28% 628,137
2012-02-06 2012-02-02 65.000 7,753 -660 0.28% 503,945
2012-02-03 2012-02-01 66.333 8,413 +660 0.31% 558,062
2012-01-27 2012-01-20 57.667 7,753 -465 0.28% 447,090
2012-01-26 2012-01-19 62.667 8,218 -450 0.30% 514,995
2012-01-20 2012-01-18 52.000 8,668 +300 0.32% 450,736
2012-01-13 2012-01-11 55.000 8,368 -300 0.31% 460,240
2011-12-28 2011-12-22 55.333 8,668 +480 0.32% 479,629
2011-12-09 2011-12-07 65.000 8,188 -465 0.30% 532,220
2011-12-05 2011-12-01 57.333 8,653 +900 0.32% 496,105
2011-11-07 2011-11-03 72.667 7,753 +1,320 0.28% 563,385
2011-10-07 2011-10-04 66.667 6,433 -300 0.24% 428,867
2011-09-27 2011-09-23 81.667 6,733 -90 0.25% 549,862
2011-09-21 2011-09-19 100.000 6,823 +90 0.25% 682,300
2011-09-05 2011-09-01 126.667 6,733 -150 0.25% 852,847
2011-09-02 2011-08-31 126.667 6,883 +300 0.25% 871,847
2011-08-26 2011-08-24 146.667 6,583 +111 0.24% 965,507
2011-08-25 2011-08-23 150.000 6,472 -300 0.24% 970,800
2011-08-22 2011-08-18 150.000 6,772 +300 0.25% 1,015,800
2011-08-11 2011-08-09 126.667 6,472 +15 0.24% 819,787
2011-08-10 2011-08-08 140.000 6,457 -30 0.24% 903,980
2011-08-05 2011-08-03 153.333 6,487 +300 0.24% 994,673
2011-07-29 2011-07-27 141.667 6,187 +12 0.23% 876,492
2011-07-28 2011-07-26 143.333 6,175 -50 0.23% 885,083
2011-07-27 2011-07-25 143.333 6,225 -12 0.23% 892,250
2011-07-22 2011-07-20 125.000 6,237 +60 0.23% 779,625
2011-07-21 2011-07-19 120.000 6,177 -750 0.23% 741,240
2011-07-20 2011-07-18 120.000 6,927 -750 0.25% 831,240
2011-07-19 2011-07-15 121.667 7,677 +1,620 0.28% 934,035
2011-07-12 2011-07-08 160.000 6,057 -2,445 0.22% 969,120
2011-07-11 2011-07-07 136.667 8,502 +1,830 0.31% 1,161,940
2011-07-08 2011-07-06 155.000 6,672 +150 0.24% 1,034,160
2011-07-07 2011-07-05 158.333 6,522 -675 0.24% 1,032,650
2011-07-06 2011-07-04 160.000 7,197 -105 0.26% 1,151,520
2011-07-05 2011-06-30 160.000 7,302 +671 0.27% 1,168,320
2011-07-04 2011-06-29 161.667 6,631 -3 0.24% 1,072,012
2011-06-28 2011-06-24 165.000 6,634 +750 0.24% 1,094,610
2011-06-22 2011-06-20 176.667 5,884 +90 0.22% 1,039,507
2011-06-21 2011-06-17 193.333 5,794 -30 0.21% 1,120,173
2011-06-20 2011-06-16 190.000 5,824 -30 0.21% 1,106,560
2011-06-16 2011-06-14 190.000 5,854 -150 0.21% 1,112,260
2011-06-14 2011-06-10 186.667 6,004 -90 0.22% 1,120,747
2011-06-10 2011-06-08 200.000 6,094 -60 0.22% 1,218,800
2011-06-02 2011-05-31 210.000 6,154 -30 0.22% 1,292,340
2011-06-01 2011-05-30 206.667 6,184 -60 0.23% 1,278,027
2011-05-31 2011-05-27 206.667 6,244 -30 0.23% 1,290,427
2011-05-30 2011-05-26 206.667 6,274 -12 0.23% 1,296,627
2011-05-24 2011-05-20 213.333 6,286 -129 0.23% 1,341,013
2011-05-20 2011-05-18 213.333 6,415 -30 0.23% 1,368,533
2011-05-19 2011-05-17 213.333 6,445 -76 0.24% 1,374,933
2011-05-18 2011-05-16 206.667 6,521 -30 0.24% 1,347,673
2011-05-11 2011-05-06 206.667 6,551 -60 0.24% 1,353,873
2011-05-06 2011-05-04 206.667 6,611 -30 0.24% 1,366,273
2011-05-05 2011-05-03 210.000 6,641 -540 0.24% 1,394,610
2011-05-04 2011-04-29 203.333 7,181 -690 0.26% 1,460,137
2011-05-03 2011-04-28 203.333 7,871 +645 0.29% 1,600,437
2011-04-29 2011-04-27 203.333 7,226 -45 0.26% 1,469,287
2011-04-28 2011-04-26 210.000 7,271 +256 0.27% 1,526,910
2011-04-27 2011-04-21 206.667 7,015 -180 0.26% 1,449,767
2011-04-26 2011-04-20 206.667 7,195 -1,170 0.26% 1,486,967
2011-04-20 2011-04-18 206.667 8,365 -690 0.31% 1,728,767
2011-04-19 2011-04-15 216.667 9,055 +3,417 0.33% 1,961,917
2011-04-18 2011-04-14 190.000 5,638 -330 0.21% 1,071,220
2011-04-15 2011-04-13 180.000 5,968 +45 0.22% 1,074,240
2011-04-14 2011-04-12 180.000 5,923 -30 0.22% 1,066,140
2011-04-12 2011-04-08 180.000 5,953 -30 0.22% 1,071,540
2011-04-04 2011-03-31 176.667 5,983 +195 0.22% 1,056,997
2011-03-30 2011-03-28 176.667 5,788 -465 0.21% 1,022,547
2011-03-29 2011-03-25 180.000 6,253 +495 0.23% 1,125,540
2011-03-28 2011-03-24 183.333 5,758 +570 0.21% 1,055,633
2011-03-25 2011-03-23 176.667 5,188 -1,470 0.19% 916,547
2011-03-24 2011-03-22 166.667 6,658 -105 0.24% 1,109,667
2011-03-23 2011-03-21 170.000 6,763 +1,065 0.25% 1,149,710
2011-03-22 2011-03-18 165.000 5,698 -45 0.21% 940,170
2011-03-21 2011-03-17 166.667 5,743 +315 0.21% 957,167
2011-03-18 2011-03-16 176.667 5,428 +390 0.20% 958,947
2011-03-17 2011-03-15 166.667 5,038 +60 0.18% 839,667
2011-03-16 2011-03-14 166.667 4,978 +33 0.18% 829,667
2011-03-15 2011-03-11 196.667 4,945 +1,194 0.18% 972,517
2011-03-14 2011-03-10 226.667 3,751 -189 0.14% 850,227
2011-03-11 2011-03-09 213.333 3,940 -12 0.14% 840,533
2011-03-09 2011-03-07 161.667 3,952 -150 0.14% 638,907
2011-03-03 2011-03-01 166.667 4,102 -234 0.15% 683,667
2011-02-28 2011-02-24 176.667 4,336 -153 0.16% 766,027
2011-02-25 2011-02-23 203.333 4,489 -204,461 0.16% 912,763
2011-02-11 2011-02-09 227.907 208,950 +202,532 7.64% 47,621,163
2011-02-10 2011-02-08 238.760 6,418 +129 0.92% 1,532,360
2011-02-08 2011-02-02 249.612 6,289 +176 0.90% 1,569,812
2011-02-07 2011-01-31 282.171 6,113 +96 0.87% 1,724,909
2011-01-27 2011-01-25 282.171 6,017 -30 0.86% 1,697,820
2011-01-26 2011-01-24 282.171 6,047 -507 0.86% 1,706,285
2011-01-24 2011-01-20 303.876 6,554 -93 0.94% 1,991,603
2011-01-21 2011-01-19 271.318 6,647 -1 0.95% 1,803,450
2011-01-20 2011-01-18 271.318 6,648 +92 0.95% 1,803,721
2011-01-18 2011-01-14 271.318 6,556 -5 0.94% 1,778,760
2011-01-17 2011-01-13 271.318 6,561 -185 0.94% 1,780,116
2011-01-14 2011-01-12 293.023 6,746 +185 0.96% 1,976,735
2011-01-11 2011-01-07 303.876 6,561 +7 0.94% 1,993,730
2011-01-06 2011-01-04 303.876 6,554 -284 0.94% 1,991,603
2011-01-05 2011-01-03 303.876 6,838 +92 0.98% 2,077,904
2011-01-04 2010-12-31 282.171 6,746 +129 0.96% 1,903,522
2010-12-30 2010-12-28 282.171 6,617 +264 0.94% 1,867,122
2010-12-29 2010-12-24 314.729 6,353 +451 0.91% 1,999,471
2010-12-28 2010-12-22 423.256 5,902 +92 0.84% 2,498,056
2010-12-23 2010-12-21 444.961 5,810 -138 0.83% 2,585,225
2010-12-22 2010-12-20 412.403 5,948 +38 0.85% 2,452,974
2010-12-21 2010-12-17 434.109 5,910 -9 0.84% 2,565,581
2010-12-17 2010-12-15 423.256 5,919 -159 0.85% 2,505,251
2010-12-16 2010-12-14 444.961 6,078 +742 0.87% 2,704,474
2010-12-15 2010-12-13 434.109 5,336 -933 0.76% 2,316,403
2010-12-14 2010-12-10 477.519 6,269 -693 0.90% 2,993,569
2010-12-13 2010-12-09 444.961 6,962 -433 0.99% 3,097,820
2010-12-10 2010-12-08 488.372 7,395 +428 1.06% 3,611,512
2010-12-09 2010-12-07 379.845 6,967 -718 0.99% 2,646,380
2010-12-08 2010-12-06 379.845 7,685 +813 1.10% 2,919,109
2010-12-07 2010-12-03 423.256 6,872 +83 0.98% 2,908,614
2010-12-06 2010-12-02 423.256 6,789 +61 0.97% 2,873,484
2010-12-03 2010-12-01 444.961 6,728 -213 0.96% 2,993,699
2010-12-02 2010-11-30 412.403 6,941 +623 0.99% 2,862,490
2010-12-01 2010-11-29 401.550 6,318 +34 0.90% 2,536,995
2010-11-30 2010-11-26 434.109 6,284 +92 0.90% 2,727,938
2010-11-26 2010-11-24 455.814 6,192 +461 0.88% 2,822,400
2010-11-25 2010-11-23 477.519 5,731 +514 0.82% 2,736,664
2010-11-24 2010-11-22 531.783 5,217 +574 0.74% 2,774,312
2010-11-23 2010-11-19 531.783 4,643 +158 0.66% 2,469,068
2010-11-22 2010-11-18 575.194 4,485 -7 0.64% 2,579,744
2010-11-19 2010-11-17 586.047 4,492 -184 0.64% 2,632,521
2010-11-18 2010-11-16 564.341 4,676 +106 0.67% 2,638,859
2010-11-17 2010-11-15 596.899 4,570 +166 0.65% 2,727,829
2010-11-16 2010-11-12 607.752 4,404 -316 0.63% 2,676,540
2010-11-15 2010-11-11 618.605 4,720 -47 0.67% 2,919,814
2010-11-12 2010-11-10 607.752 4,767 -184 0.68% 2,897,153
2010-11-11 2010-11-09 629.457 4,951 -289 0.71% 3,116,443
2010-11-10 2010-11-08 607.752 5,240 -92 0.75% 3,184,620
2010-11-09 2010-11-05 607.752 5,332 +538 0.76% 3,240,533
2010-11-08 2010-11-04 640.310 4,794 +1,106 0.68% 3,069,647
2010-11-01 2010-10-28 889.922 3,688 -238 0.53% 3,282,034
2010-10-29 2010-10-27 857.364 3,926 +152 0.56% 3,366,012
2010-10-28 2010-10-26 868.217 3,774 -260 0.54% 3,276,651
2010-10-27 2010-10-25 672.868 4,034 -37 0.58% 2,714,350
2010-10-26 2010-10-22 694.574 4,071 +65 0.58% 2,827,609
2010-10-25 2010-10-21 737.984 4,006 +192 0.57% 2,956,366
2010-10-22 2010-10-20 759.690 3,814 +92 0.54% 2,897,457
2010-10-21 2010-10-19 781.395 3,722 +37 0.53% 2,908,353
2010-10-20 2010-10-18 748.837 3,685 -72 0.53% 2,759,465
2010-10-19 2010-10-15 792.248 3,757 +87 0.54% 2,976,476
2010-10-18 2010-10-14 824.806 3,670 +66 0.52% 3,027,039
2010-10-05 2010-09-30 846.512 3,604 -4 0.51% 3,050,828
2010-10-04 2010-09-29 868.217 3,608 +1 0.52% 3,132,527
2010-09-29 2010-09-27 889.922 3,607 -11 0.51% 3,209,950
2010-09-28 2010-09-24 857.364 3,618 +25 0.52% 3,101,944
2010-09-27 2010-09-22 857.364 3,593 +41 0.51% 3,080,510
2010-09-24 2010-09-21 857.364 3,552 +147 0.51% 3,045,358
2010-09-22 2010-09-20 835.659 3,405 +71 0.49% 2,845,419
2010-09-21 2010-09-17 879.070 3,334 -25 0.48% 2,930,819
2010-09-17 2010-09-15 900.775 3,359 +245 0.48% 3,025,704
2010-09-16 2010-09-14 900.775 3,114 -28 0.44% 2,805,014
2010-09-14 2010-09-10 868.217 3,142 -28 0.45% 2,727,938
2010-09-10 2010-09-08 879.070 3,170 +9 0.45% 2,786,651
2010-09-09 2010-09-07 900.775 3,161 -295 0.45% 2,847,350
2010-09-08 2010-09-06 868.217 3,456 +166 0.49% 3,000,558
2010-09-07 2010-09-03 846.512 3,290 -10 0.47% 2,785,023
2010-09-03 2010-09-01 857.364 3,300 -4 0.47% 2,829,302
2010-09-02 2010-08-31 846.512 3,304 -1 0.47% 2,796,874
2010-08-31 2010-08-27 868.217 3,305 +2 0.47% 2,869,457
2010-08-30 2010-08-26 889.922 3,303 -4 0.47% 2,939,414
2010-08-27 2010-08-25 889.922 3,307 -23 0.47% 2,942,974
2010-08-26 2010-08-24 835.659 3,330 -18 0.48% 2,782,744
2010-08-25 2010-08-23 846.512 3,348 -93 0.48% 2,834,121
2010-08-24 2010-08-20 835.659 3,441 +29 0.49% 2,875,502
2010-08-23 2010-08-19 846.512 3,412 +75 0.49% 2,888,298
2010-08-20 2010-08-18 889.922 3,337 +25 0.48% 2,969,671
2010-08-19 2010-08-17 889.922 3,312 -1 0.47% 2,947,423
2010-08-17 2010-08-13 911.628 3,313 -10 0.47% 3,020,223
2010-08-16 2010-08-12 965.891 3,323 -10 0.47% 3,209,657
2010-08-13 2010-08-11 911.628 3,333 -212 0.48% 3,038,456
2010-08-11 2010-08-09 868.217 3,545 +4 0.51% 3,077,829
2010-08-10 2010-08-06 846.512 3,541 +17 0.51% 2,997,498
2010-08-09 2010-08-05 846.512 3,524 +32 0.50% 2,983,107
2010-08-06 2010-08-04 857.364 3,492 -9 0.50% 2,993,916
2010-08-05 2010-08-03 868.217 3,501 +9 0.50% 3,039,628
2010-08-04 2010-08-02 879.070 3,492 +18 0.50% 3,069,712
2010-08-02 2010-07-29 868.217 3,474 +55 0.50% 3,016,186
2010-07-30 2010-07-28 824.806 3,419 +75 0.49% 2,820,012
2010-07-29 2010-07-27 835.659 3,344 +60 0.48% 2,794,443
2010-07-28 2010-07-26 868.217 3,284 +55 0.47% 2,851,225
2010-07-27 2010-07-23 879.070 3,229 -101 0.46% 2,838,516
2010-07-26 2010-07-22 889.922 3,330 +9 0.48% 2,963,442
2010-07-23 2010-07-21 911.628 3,321 -55 0.47% 3,027,516
2010-07-22 2010-07-20 868.217 3,376 +43 0.48% 2,931,101
2010-07-21 2010-07-19 868.217 3,333 -92 0.48% 2,893,767
2010-07-19 2010-07-15 911.628 3,425 -18 0.49% 3,122,326
2010-07-16 2010-07-14 944.186 3,443 -37 0.49% 3,250,833
2010-07-15 2010-07-13 889.922 3,480 -3 0.50% 3,096,930
2010-07-14 2010-07-12 857.364 3,483 +137 0.50% 2,986,200
2010-07-13 2010-07-09 1020.155 3,346 -37 0.48% 3,413,439
2010-07-12 2010-07-08 824.806 3,383 -19 0.48% 2,790,319
2010-07-09 2010-07-07 770.543 3,402 +17 0.49% 2,621,386
2010-07-08 2010-07-06 748.837 3,385 +32 0.48% 2,534,814
2010-07-06 2010-07-02 792.248 3,353 +4 0.48% 2,656,408
2010-07-05 2010-06-30 770.543 3,349 +7 0.48% 2,580,547
2010-07-02 2010-06-29 759.690 3,342 +9 0.48% 2,538,884
2010-06-30 2010-06-28 803.101 3,333 +1 0.48% 2,676,735
2010-06-29 2010-06-25 824.806 3,332 -113 0.48% 2,748,254
2010-06-28 2010-06-24 748.837 3,445 +20 0.49% 2,579,744
2010-06-25 2010-06-23 792.248 3,425 +92 0.49% 2,713,450
2010-06-24 2010-06-22 803.101 3,333 +64 0.48% 2,676,735
2010-06-23 2010-06-21 835.659 3,269 +2 0.47% 2,731,769
2010-06-22 2010-06-18 824.806 3,267 +28 0.47% 2,694,642
2010-06-21 2010-06-17 900.775 3,239 -83 0.46% 2,917,611
2010-06-18 2010-06-15 911.628 3,322 -2 0.47% 3,028,428
2010-06-17 2010-06-14 911.628 3,324 -101 0.47% 3,030,251
2010-06-15 2010-06-11 911.628 3,425 -7 0.49% 3,122,326
2010-06-14 2010-06-10 933.333 3,432 -47 0.49% 3,203,200
2010-06-11 2010-06-09 944.186 3,479 -6 0.50% 3,284,823
2010-06-10 2010-06-08 965.891 3,485 +69 0.50% 3,366,132
2010-06-09 2010-06-07 944.186 3,416 +42 0.49% 3,225,340
2010-06-07 2010-06-03 965.891 3,374 +17 0.48% 3,258,918
2010-06-04 2010-06-02 987.597 3,357 +89 0.48% 3,315,363
2010-06-03 2010-06-01 1074.419 3,268 -67 0.47% 3,511,200
2010-06-02 2010-05-31 1063.566 3,335 -37 0.48% 3,546,992
2010-06-01 2010-05-28 1117.829 3,372 +14 0.48% 3,769,321
2010-05-31 2010-05-27 1193.798 3,358 +336 0.48% 4,008,775
2010-05-28 2010-05-26 1128.682 3,022 -185 0.43% 3,410,878
2010-05-27 2010-05-25 944.186 3,207 -41 0.46% 3,028,005
2010-05-26 2010-05-24 911.628 3,248 -98 0.46% 2,960,967
2010-05-25 2010-05-20 879.070 3,346 -294 0.48% 2,941,367
2010-05-24 2010-05-19 976.744 3,640 +91 0.52% 3,555,349
2010-05-20 2010-05-18 1052.713 3,549 +393 0.51% 3,736,079
2010-05-19 2010-05-17 1400.000 3,156 +15 0.45% 4,418,400
2010-04-08 2010-04-01 1302.326 3,141 -699 0.45% 4,090,605
2010-04-07 2010-03-31 976.744 3,840 +51 0.55% 3,750,698
2010-04-01 2010-03-30 987.597 3,789 -628 0.54% 3,742,005
2010-03-31 2010-03-29 651.163 4,417 -299 0.63% 2,876,186
2010-03-30 2010-03-26 488.372 4,716 -103 0.67% 2,303,163
2010-03-29 2010-03-25 423.256 4,819 +64 0.69% 2,039,670
2010-03-26 2010-03-24 358.140 4,755 -28 0.68% 1,702,953
2010-03-25 2010-03-23 347.287 4,783 +17 0.68% 1,661,073
2010-03-24 2010-03-22 347.287 4,766 -56 0.68% 1,655,169
2010-03-23 2010-03-19 336.434 4,822 +83 0.69% 1,622,285
2010-03-22 2010-03-18 347.287 4,739 +106 0.68% 1,645,792
2010-03-19 2010-03-17 314.729 4,633 +65 0.66% 1,458,138
2010-03-18 2010-03-16 314.729 4,568 -161 0.65% 1,437,681
2010-03-17 2010-03-15 314.729 4,729 -156 0.68% 1,488,352
2010-03-16 2010-03-12 314.729 4,885 +64 0.70% 1,537,450
2010-03-15 2010-03-11 325.581 4,821 -110 0.69% 1,569,628
2010-03-12 2010-03-10 314.729 4,931 -166 0.70% 1,551,927
2010-03-11 2010-03-09 314.729 5,097 -10 0.73% 1,604,172
2010-03-10 2010-03-08 314.729 5,107 +28 0.73% 1,607,319
2010-03-09 2010-03-05 325.581 5,079 -21 0.73% 1,653,628
2010-03-08 2010-03-04 314.729 5,100 +97 0.73% 1,605,116
2010-03-05 2010-03-03 336.434 5,003 +45 0.71% 1,683,180
2010-03-04 2010-03-02 347.287 4,958 +11 0.71% 1,721,848
2010-03-03 2010-03-01 347.287 4,947 +46 0.71% 1,718,028
2010-03-02 2010-02-26 336.434 4,901 -99 0.70% 1,648,864
2010-03-01 2010-02-25 314.729 5,000 -164 0.71% 1,573,643
2010-02-26 2010-02-24 325.581 5,164 +878 0.74% 1,681,302
2010-02-11 2010-02-09 618.605 4,286 -27 0.61% 2,651,340
2010-02-09 2010-02-05 640.310 4,313 +38 0.62% 2,761,657
2010-02-08 2010-02-04 672.868 4,275 -197 0.61% 2,876,512
2010-02-05 2010-02-03 662.016 4,472 +23 0.64% 2,960,533
2010-02-04 2010-02-02 651.163 4,449 -182 0.64% 2,897,023
2010-02-03 2010-02-01 651.163 4,631 +37 0.66% 3,015,535
2010-02-02 2010-01-29 651.163 4,594 -139 0.66% 2,991,442
2010-01-29 2010-01-27 694.574 4,733 +98 0.68% 3,287,417
2010-01-28 2010-01-26 716.279 4,635 +126 0.66% 3,319,953
2010-01-27 2010-01-25 759.690 4,509 -71 0.64% 3,425,442
2010-01-26 2010-01-22 748.837 4,580 +62 0.65% 3,429,674
2010-01-25 2010-01-21 716.279 4,518 +126 0.65% 3,236,149
2010-01-22 2010-01-20 770.543 4,392 +1,230 0.63% 3,384,223
2010-01-21 2010-01-19 662.016 3,162 -33 0.45% 2,093,293
2010-01-20 2010-01-18 662.016 3,195 -986 0.46% 2,115,140
2010-01-19 2010-01-15 694.574 4,181 +53 0.60% 2,904,012
2010-01-18 2010-01-14 640.310 4,128 -57 0.59% 2,643,200
2010-01-15 2010-01-13 596.899 4,185 -30 0.60% 2,498,023
2010-01-14 2010-01-12 618.605 4,215 +96 0.60% 2,607,419
2010-01-13 2010-01-11 640.310 4,119 +242 0.59% 2,637,437
2010-01-12 2010-01-08 662.016 3,877 +83 0.55% 2,566,634
2010-01-11 2010-01-07 662.016 3,794 -87 0.54% 2,511,687
2010-01-08 2010-01-06 672.868 3,881 -349 0.55% 2,611,402
2010-01-07 2010-01-05 694.574 4,230 +492 0.60% 2,938,047
2010-01-06 2010-01-04 705.426 3,738 +76 0.53% 2,636,884
2010-01-05 2009-12-31 727.132 3,662 +315 0.52% 2,662,757
2010-01-04 2009-12-29 705.426 3,347 -18 0.48% 2,361,062
2009-12-30 2009-12-28 727.132 3,365 -80 0.48% 2,446,798
2009-12-29 2009-12-24 662.016 3,445 -55 0.49% 2,280,643
2009-12-28 2009-12-22 640.310 3,500 +93 0.56% 2,241,085
2009-12-23 2009-12-21 683.721 3,407 +207 0.54% 2,329,437
2009-12-22 2009-12-18 759.690 3,200 +98 0.51% 2,431,008
2009-12-18 2009-12-16 737.984 3,102 -586 0.49% 2,289,228
2009-12-17 2009-12-15 748.837 3,688 -72 0.77% 2,761,712
2009-12-16 2009-12-14 759.690 3,760 +110 0.78% 2,856,434
2009-12-15 2009-12-11 792.248 3,650 -78 0.76% 2,891,705
2009-12-14 2009-12-10 770.543 3,728 +591 0.78% 2,872,583
2009-12-11 2009-12-09 868.217 3,137 +164 0.65% 2,723,597
2009-12-10 2009-12-08 868.217 2,973 +293 0.62% 2,581,209
2009-12-09 2009-12-07 944.186 2,680 +286 0.56% 2,530,419
2009-12-08 2009-12-04 998.450 2,394 -67 0.50% 2,390,288
2009-12-07 2009-12-03 1031.008 2,461 +51 0.51% 2,537,310
2009-12-04 2009-12-02 1031.008 2,410 +120 0.50% 2,484,729
2009-12-03 2009-12-01 1063.566 2,290 +56 0.48% 2,435,566
2009-12-01 2009-11-27 1009.302 2,234 +28 0.47% 2,254,781
2009-11-30 2009-11-26 1041.860 2,206 -7 0.46% 2,298,344
2009-11-27 2009-11-25 1063.566 2,213 -42 0.46% 2,353,671
2009-11-26 2009-11-24 1063.566 2,255 -78 0.47% 2,398,341
2009-11-25 2009-11-23 1063.566 2,333 -29 0.49% 2,481,299
2009-11-24 2009-11-20 998.450 2,362 -3 0.49% 2,358,338
2009-11-23 2009-11-19 1009.302 2,365 -10 0.49% 2,387,000
2009-11-20 2009-11-18 1009.302 2,375 +47 0.50% 2,397,093
2009-11-18 2009-11-16 1031.008 2,328 -35 0.49% 2,400,186
2009-11-17 2009-11-13 1063.566 2,363 +30 0.49% 2,513,206
2009-11-16 2009-11-12 1052.713 2,333 +6 0.49% 2,455,980
2009-11-13 2009-11-11 1096.124 2,327 -2 0.49% 2,550,681
2009-11-12 2009-11-10 1020.155 2,329 +38 0.49% 2,375,941
2009-11-11 2009-11-09 1063.566 2,291 +87 0.48% 2,436,629
2009-11-10 2009-11-06 1117.829 2,204 +9 0.46% 2,463,696
2009-11-09 2009-11-05 1139.535 2,195 +20 0.46% 2,501,279
2009-11-06 2009-11-04 1182.946 2,175 +109 0.45% 2,572,907
2009-11-05 2009-11-03 1215.504 2,066 -27 0.43% 2,511,231
2009-11-04 2009-11-02 1139.535 2,093 +129 0.44% 2,385,047
2009-11-03 2009-10-30 1182.946 1,964 -19 0.41% 2,323,305
2009-11-02 2009-10-29 1182.946 1,983 -75 0.41% 2,345,781
2009-10-30 2009-10-28 1237.209 2,058 +203 0.43% 2,546,177
2009-10-29 2009-10-27 1215.504 1,855 +39 0.39% 2,254,760
2009-10-28 2009-10-23 1085.271 1,816 -15 0.38% 1,970,853
2009-10-27 2009-10-22 1041.860 1,831 -26 0.38% 1,907,647
2009-10-21 2009-10-19 911.628 1,857 -40 0.39% 1,692,893
2009-10-20 2009-10-16 889.922 1,897 -4 0.40% 1,688,183
2009-10-16 2009-10-14 868.217 1,901 +46 0.40% 1,650,481
2009-10-14 2009-10-12 911.628 1,855 -54 0.39% 1,691,070
2009-10-13 2009-10-09 900.775 1,909 +9 0.40% 1,719,580
2009-10-12 2009-10-08 922.481 1,900 -19 0.40% 1,752,713
2009-10-09 2009-10-07 911.628 1,919 +6 0.40% 1,749,414
2009-10-08 2009-10-06 933.333 1,913 +101 0.40% 1,785,467
2009-10-07 2009-10-05 987.597 1,812 +2 0.38% 1,789,526
2009-10-06 2009-10-02 976.744 1,810 -4 0.38% 1,767,907
2009-10-05 2009-09-30 998.450 1,814 +69 0.38% 1,811,188
2009-09-29 2009-09-25 1085.271 1,745 +23 0.36% 1,893,798
2009-09-28 2009-09-24 1052.713 1,722 -3 0.36% 1,812,772
2009-09-25 2009-09-23 1085.271 1,725 +33 0.36% 1,872,093
2009-09-24 2009-09-22 1117.829 1,692 -27 0.35% 1,891,367
2009-09-22 2009-09-18 1106.977 1,719 +111 0.36% 1,902,893
2009-09-21 2009-09-17 1150.388 1,608 +42 0.34% 1,849,823
2009-09-18 2009-09-16 1150.388 1,566 +49 0.33% 1,801,507
2009-09-17 2009-09-15 1150.388 1,517 +23 0.32% 1,745,138
2009-09-15 2009-09-11 1172.093 1,494 -4 0.31% 1,751,107
2009-09-14 2009-09-10 1182.946 1,498 +34 0.31% 1,772,053
2009-09-11 2009-09-09 1193.798 1,464 -8 0.31% 1,747,721
2009-09-10 2009-09-08 1269.767 1,472 -44 0.31% 1,869,098
2009-09-09 2009-09-07 1237.209 1,516 +15 0.32% 1,875,609
2009-09-08 2009-09-04 1182.946 1,501 -55 0.31% 1,775,602
2009-09-07 2009-09-03 1150.388 1,556 +87 0.32% 1,790,003
2009-09-04 2009-09-02 1161.240 1,469 +9 0.31% 1,705,862
2009-09-03 2009-09-01 1172.093 1,460 +5 0.30% 1,711,256
2009-09-02 2009-08-31 1204.651 1,455 -46 0.30% 1,752,767
2009-09-01 2009-08-28 1226.357 1,501 -83 0.31% 1,840,761
2009-08-31 2009-08-27 1193.798 1,584 +92 0.33% 1,890,977
2009-08-28 2009-08-26 1193.798 1,492 -92 0.31% 1,781,147
2009-08-27 2009-08-25 1128.682 1,584 -8 0.33% 1,787,833
2009-08-25 2009-08-21 1172.093 1,592 +18 0.33% 1,865,972
2009-08-21 2009-08-19 1128.682 1,574 +79 0.33% 1,776,546
2009-08-20 2009-08-18 1150.388 1,495 +2 0.31% 1,719,829
2009-08-19 2009-08-17 1193.798 1,493 +37 0.31% 1,782,341
2009-08-18 2009-08-14 1291.473 1,456 -120 0.30% 1,880,384
2009-08-17 2009-08-13 1182.946 1,576 -74 0.33% 1,864,322
2009-08-14 2009-08-12 1172.093 1,650 +55 0.34% 1,933,953
2009-08-13 2009-08-11 1182.946 1,595 +70 0.33% 1,886,798
2009-08-12 2009-08-10 1248.062 1,525 -28 0.32% 1,903,295
2009-08-11 2009-08-07 1117.829 1,553 +6 0.32% 1,735,989
2009-08-10 2009-08-06 1128.682 1,547 +22 0.34% 1,746,071
2009-08-07 2009-08-05 1172.093 1,525 +49 0.33% 1,787,442
2009-08-06 2009-08-04 1215.504 1,476 -7 0.32% 1,794,084
2009-08-05 2009-08-03 1226.357 1,483 +10 0.33% 1,818,687
2009-08-04 2009-07-31 1258.915 1,473 +19 0.32% 1,854,381
2009-08-03 2009-07-30 1280.620 1,454 +102 0.32% 1,862,022
2009-07-31 2009-07-29 1248.062 1,352 +45 0.30% 1,687,380
2009-07-30 2009-07-28 1345.736 1,307 -304 0.29% 1,758,878
2009-07-29 2009-07-27 1345.736 1,611 -73 0.35% 2,167,981
2009-07-28 2009-07-24 1291.473 1,684 +19 0.40% 2,174,840
2009-07-23 2009-07-21 1182.946 1,665 +64 0.40% 1,969,605
2009-07-22 2009-07-20 1248.062 1,601 +47 0.38% 1,998,147
2009-07-21 2009-07-17 1258.915 1,554 +19 0.37% 1,956,353
2009-07-20 2009-07-16 1248.062 1,535 +26 0.37% 1,915,775
2009-07-17 2009-07-15 1269.767 1,509 +15 0.36% 1,916,079
2009-07-16 2009-07-14 1258.915 1,494 +10 0.36% 1,880,819
2009-07-15 2009-07-13 1291.473 1,484 -13 0.35% 1,916,546
2009-07-14 2009-07-10 1280.620 1,497 -7 0.36% 1,917,088
2009-07-13 2009-07-09 1356.589 1,504 +6 0.36% 2,040,310
2009-07-10 2009-07-08 1367.442 1,498 -35 0.36% 2,048,428
2009-07-09 2009-07-07 1410.853 1,533 +255 0.37% 2,162,837
2009-07-08 2009-07-06 1465.116 1,278 -187 0.31% 1,872,419
2009-07-07 2009-07-03 1052.713 1,465 +26 0.35% 1,542,225
2009-07-06 2009-07-02 976.744 1,439 +57 0.34% 1,405,535
2009-07-03 2009-06-30 1291.473 1,382 +27 0.33% 1,784,816
2009-07-02 2009-06-29 1400.000 1,355 -17 0.32% 1,897,000
2009-06-29 2009-06-25 1313.178 1,372 +20 0.34% 1,801,681
2009-06-26 2009-06-24 1410.853 1,352 +18 0.34% 1,907,473
2009-06-24 2009-06-22 1497.674 1,334 +9 0.33% 1,997,898
2009-06-23 2009-06-19 1475.969 1,325 +83 0.33% 1,955,659
2009-06-22 2009-06-18 1508.527 1,242 +20 0.31% 1,873,591
2009-06-19 2009-06-17 1606.202 1,222 -3 0.31% 1,962,778
2009-06-18 2009-06-16 1747.287 1,225 +135 0.31% 2,140,426
2009-06-17 2009-06-15 1877.519 1,090 -9 0.29% 2,046,496
2009-06-16 2009-06-12 1910.078 1,099 +79 0.29% 2,099,175
2009-06-15 2009-06-11 1899.225 1,020 +29 0.27% 1,937,209
2009-06-12 2009-06-10 1910.078 991 +10 0.27% 1,892,887
2009-06-11 2009-06-09 2018.605 981 -593 0.26% 1,980,251
2009-06-10 2009-06-08 1834.109 1,574 -16 0.42% 2,886,887
2009-06-09 2009-06-05 1801.550 1,590 +151 0.43% 2,864,465
2009-06-08 2009-06-04 1801.550 1,439 +141 0.39% 2,592,431
2009-06-05 2009-06-03 1855.814 1,298 +61 0.35% 2,408,847
2009-06-04 2009-06-02 1877.519 1,237 +23 0.33% 2,322,491
2009-06-03 2009-06-01 1942.636 1,214 -9 0.33% 2,358,360
2009-06-02 2009-05-29 1844.961 1,223 -14 0.33% 2,256,388
2009-06-01 2009-05-27 1888.372 1,237 +144 0.33% 2,335,916
2009-05-29 2009-05-26 1899.225 1,093 -71 0.29% 2,075,853
2009-05-27 2009-05-25 1942.636 1,164 -10 0.31% 2,261,228
2009-05-26 2009-05-22 1823.256 1,174 +32 0.31% 2,140,502
2009-05-25 2009-05-21 1801.550 1,142 +90 0.31% 2,057,371
2009-05-22 2009-05-20 1682.171 1,052 +26 0.28% 1,769,643
2009-05-21 2009-05-19 1714.729 1,026 -71 0.28% 1,759,312
2009-05-20 2009-05-18 1834.109 1,097 -20 0.29% 2,012,017
2009-05-19 2009-05-15 1400.000 1,117 -2 0.30% 1,563,800
2009-05-15 2009-05-13 1248.062 1,119 -97 0.30% 1,396,581
2009-05-14 2009-05-12 1215.504 1,216 +2 0.33% 1,478,053
2009-05-13 2009-05-11 1215.504 1,214 +191 0.33% 1,475,622
2009-05-12 2009-05-08 1313.178 1,023 -11 0.27% 1,343,381
2009-05-11 2009-05-07 1324.031 1,034 -67 0.28% 1,369,048
2009-05-08 2009-05-06 1258.915 1,101 -69 0.30% 1,386,065
2009-05-07 2009-05-05 1280.620 1,170 +82 0.36% 1,498,326
2009-05-06 2009-05-04 1085.271 1,088 +10 0.33% 1,180,775
2009-05-05 2009-04-30 1020.155 1,078 +14 0.33% 1,099,727
2009-05-04 2009-04-29 1020.155 1,064 -23 0.33% 1,085,445
2009-04-30 2009-04-28 965.891 1,087 -9 0.33% 1,049,924
2009-04-29 2009-04-27 987.597 1,096 -42 0.34% 1,082,406
2009-04-28 2009-04-24 1182.946 1,138 -22 0.35% 1,346,192
2009-04-27 2009-04-23 1128.682 1,160 +15 0.35% 1,309,271
2009-04-24 2009-04-22 1041.860 1,145 +80 0.35% 1,192,930
2009-04-23 2009-04-21 1215.504 1,065 +76 0.33% 1,294,512
2009-04-22 2009-04-20 1280.620 989 -89 0.30% 1,266,533
2009-04-21 2009-04-17 835.659 1,078 -72 0.33% 900,840
2009-04-17 2009-04-15 944.186 1,150 -63 0.35% 1,085,814
2009-04-16 2009-04-14 683.721 1,213 +128 0.37% 829,353
2009-04-14 2009-04-08 629.457 1,085 +4 0.33% 682,961
2009-04-09 2009-04-07 651.163 1,081 -62 0.33% 703,907
2009-04-08 2009-04-06 629.457 1,143 -56 0.35% 719,470
2009-04-07 2009-04-03 672.868 1,199 -374 0.37% 806,769
2009-04-06 2009-04-02 662.016 1,573 +37 0.48% 1,041,350
2009-04-03 2009-04-01 575.194 1,536 +5 0.47% 883,498
2009-03-31 2009-03-27 575.194 1,531 +14 0.47% 880,622
2009-03-27 2009-03-25 596.899 1,517 +28 0.46% 905,496
2009-03-25 2009-03-23 596.899 1,489 -9 0.46% 888,783
2009-03-20 2009-03-18 596.899 1,498 -103 0.46% 894,155
2009-03-19 2009-03-17 586.047 1,601 -43 0.49% 938,260
2009-03-18 2009-03-16 586.047 1,644 +167 0.50% 963,460
2009-03-17 2009-03-13 640.310 1,477 -102 0.45% 945,738
2009-03-16 2009-03-12 672.868 1,579 +37 0.48% 1,062,459
2009-03-13 2009-03-11 705.426 1,542 -64 0.47% 1,087,767
2009-03-12 2009-03-10 640.310 1,606 +387 0.49% 1,028,338
2009-03-11 2009-03-09 520.930 1,219 +9 0.37% 635,014
2009-03-10 2009-03-06 531.783 1,210 -18 0.37% 643,457
2009-03-06 2009-03-04 607.752 1,228 -37 0.38% 746,319
2009-03-05 2009-03-03 672.868 1,265 -31 0.39% 851,178
2009-03-04 2009-03-02 759.690 1,296 +1 0.40% 984,558
2009-02-17 2009-02-13 889.922 1,295 +19 0.46% 1,152,450
2009-02-16 2009-02-12 879.070 1,276 +67 0.45% 1,121,693
2009-02-13 2009-02-11 933.333 1,209 +170 0.43% 1,128,400
2009-02-12 2009-02-10 965.891 1,039 -155 0.37% 1,003,561
2009-02-11 2009-02-09 976.744 1,194 +63 0.43% 1,166,233
2009-02-10 2009-02-06 868.217 1,131 +55 0.40% 981,953
2009-02-09 2009-02-05 868.217 1,076 +50 0.38% 934,202
2009-02-06 2009-02-04 900.775 1,026 -73 0.37% 924,195
2009-02-05 2009-02-03 857.364 1,099 +104 0.39% 942,243
2009-02-03 2009-01-30 998.450 995 -1 0.35% 993,457
2009-01-29 2009-01-22 998.450 996 +5 0.42% 994,456
2009-01-23 2009-01-21 998.450 991 +31 0.42% 989,464
2009-01-22 2009-01-20 1041.860 960 +15 0.41% 1,000,186
2009-01-21 2009-01-19 1096.124 945 +11 0.40% 1,035,837
2009-01-20 2009-01-16 1052.713 934 +55 0.40% 983,234
2009-01-19 2009-01-15 1052.713 879 -65 0.37% 925,335
2009-01-16 2009-01-14 1096.124 944 +39 0.40% 1,034,741
2009-01-15 2009-01-13 1128.682 905 -49 0.39% 1,021,457
2009-01-14 2009-01-12 1128.682 954 +32 0.41% 1,076,763
2009-01-13 2009-01-09 1248.062 922 -65 0.39% 1,150,713
2009-01-12 2009-01-08 1291.473 987 +155 0.42% 1,274,684
2009-01-09 2009-01-07 1237.209 832 +69 0.35% 1,029,358
2009-01-08 2009-01-06 1465.116 763 -70 0.33% 1,117,884
2009-01-07 2009-01-05 1541.085 833 +68 0.36% 1,283,724
2009-01-06 2009-01-02 1063.566 765 +2 0.33% 813,628
2009-01-05 2008-12-31 1139.535 763 +15 0.33% 869,465
2008-12-30 2008-12-24 1237.209 748 +7 0.40% 925,433
2008-12-29 2008-12-22 1421.705 741 -55 0.39% 1,053,484
2008-12-23 2008-12-19 1486.822 796 +378 0.42% 1,183,510
2008-12-22 2008-12-18 1541.085 418 -7 0.22% 644,174
2008-12-19 2008-12-17 1541.085 425 +19 0.23% 654,961
2008-12-18 2008-12-16 1562.791 406 +35 0.22% 634,493
2008-12-17 2008-12-15 1660.465 371 +37 0.20% 616,033
2008-12-16 2008-12-12 1693.023 334 -1 0.18% 565,470
2008-12-15 2008-12-11 1888.372 335 +24 0.18% 632,605
2008-12-12 2008-12-10 1703.876 311 -8 0.16% 529,905
2008-12-11 2008-12-09 1573.643 319 -62 0.17% 501,992
2008-12-10 2008-12-08 1703.876 381 -19 0.20% 649,177
2008-12-09 2008-12-05 1649.612 400 +7 0.21% 659,845
2008-12-08 2008-12-04 1497.674 393 +59 0.21% 588,586
2008-12-05 2008-12-03 1682.171 334 +16 0.18% 561,845
2008-12-03 2008-12-01 1541.085 318 -1 0.17% 490,065
2008-12-01 2008-11-27 1508.527 319 -4 0.17% 481,220
2008-11-28 2008-11-26 1541.085 323 -10 0.17% 497,771
2008-11-26 2008-11-24 1627.907 333 +12 0.18% 542,093
2008-11-25 2008-11-21 1758.140 321 +17 0.17% 564,363
2008-11-24 2008-11-20 1519.380 304 -14 0.16% 461,891
2008-11-21 2008-11-19 1497.674 318 +19 0.17% 476,260
2008-11-20 2008-11-18 1627.907 299 -2 0.16% 486,744
2008-11-19 2008-11-17 1768.992 301 +3 0.16% 532,467
2008-11-18 2008-11-14 1682.171 298 +27 0.16% 501,287
2008-11-17 2008-11-13 2072.868 271 -5 0.14% 561,747
2008-11-14 2008-11-12 2224.806 276 -1 0.15% 614,047
2008-11-13 2008-11-11 2376.744 277 -3 0.15% 658,358
2008-11-12 2008-11-10 2528.682 280 -70 0.15% 708,031
2008-11-11 2008-11-07 2387.597 350 +59 0.19% 835,659
2008-11-10 2008-11-06 2333.333 291 -3 0.15% 679,000
2008-11-07 2008-11-05 2528.682 294 -16 0.16% 743,433
2008-11-06 2008-11-04 2604.651 310 +29 0.16% 807,442
2008-11-04 2008-10-31 2300.775 281 -20 0.15% 646,518
2008-11-03 2008-10-30 2431.008 301 +16 0.16% 731,733
2008-10-31 2008-10-29 2148.837 285 -33 0.15% 612,419
2008-10-30 2008-10-28 2279.070 318 +32 0.17% 724,744
2008-10-29 2008-10-27 2387.597 286 +8 0.15% 682,853
2008-10-27 2008-10-23 3310.078 278 -8 0.15% 920,202
2008-10-24 2008-10-22 3038.760 286 +35 0.15% 869,085
2008-10-23 2008-10-21 3744.186 251 +4 0.13% 939,791
2008-10-22 2008-10-20 4069.767 247 +4 0.13% 1,005,233
2008-10-21 2008-10-17 4015.504 243 -10 0.13% 975,767
2008-10-20 2008-10-16 4341.085 253 +15 0.13% 1,098,295
2008-10-17 2008-10-15 4775.194 238 +16 0.13% 1,136,496
2008-10-16 2008-10-14 5317.829 222 +4 0.12% 1,180,558
2008-10-15 2008-10-13 4720.930 218 -9 0.12% 1,029,163
2008-10-14 2008-10-10 4558.140 227 +15 0.12% 1,034,698
2008-10-13 2008-10-09 5426.357 212 -3 0.11% 1,150,388
2008-10-10 2008-10-08 4992.248 215 +1 0.11% 1,073,333
2008-10-09 2008-10-06 5968.992 214 -15 0.11% 1,277,364
2008-10-03 2008-09-30 7162.791 229 -16 0.12% 1,640,279
2008-10-02 2008-09-29 5534.884 245 +5 0.13% 1,356,047
2008-09-30 2008-09-26 5751.938 240 -6 0.13% 1,380,465
2008-09-29 2008-09-25 6186.047 246 -8 0.13% 1,521,767
2008-09-26 2008-09-24 6728.682 254 -25 0.13% 1,709,085
2008-09-25 2008-09-23 6511.628 279 +33 0.15% 1,816,744
2008-09-22 2008-09-18 3093.023 246 -26 0.13% 760,884
2008-09-19 2008-09-17 4341.085 272 -4 0.14% 1,180,775
2008-09-18 2008-09-16 4666.667 276 -1 0.15% 1,288,000
2008-09-17 2008-09-12 7162.791 277 +3 0.15% 1,984,093
2008-09-16 2008-09-11 7162.791 274 -19 0.15% 1,962,605
2008-09-12 2008-09-10 7705.426 293 +4 0.16% 2,257,690
2008-09-11 2008-09-09 7922.481 289 +3 0.15% 2,289,597
2008-09-10 2008-09-08 8139.535 286 +8 0.15% 2,327,907
2008-09-09 2008-09-05 7922.481 278 -6 0.15% 2,202,450
2008-09-08 2008-09-04 7922.481 284 -8 0.15% 2,249,984
2008-09-05 2008-09-03 8031.008 292 +2 0.15% 2,345,054
2008-09-04 2008-09-02 8139.535 290 +5 0.15% 2,360,465
2008-09-03 2008-09-01 8573.643 285 +11 0.15% 2,443,488
2008-09-02 2008-08-29 8790.698 274 -3 0.15% 2,408,651
2008-09-01 2008-08-28 8248.062 277 +13 0.15% 2,284,713
2008-08-29 2008-08-27 8573.643 264 -5 0.14% 2,263,442
2008-08-27 2008-08-25 7922.481 269 +3 0.14% 2,131,147
2008-08-26 2008-08-21 7162.791 266 +16 0.14% 1,905,302
2008-08-21 2008-08-19 8031.008 250 +14 0.13% 2,007,752
2008-08-20 2008-08-18 8139.535 236 +3 0.13% 1,920,930
2008-08-19 2008-08-15 8248.062 233 -41 0.12% 1,921,798
2008-08-18 2008-08-14 9658.915 274 +59 0.15% 2,646,543
2008-08-15 2008-08-13 8790.698 215 -32 0.11% 1,890,000
2008-08-14 2008-08-12 7271.318 247 +31 0.13% 1,796,016
2008-08-13 2008-08-11 8031.008 216 -34 0.11% 1,734,698
2008-08-12 2008-08-08 9550.388 250 -14 0.13% 2,387,597
2008-08-11 2008-08-07 10093.023 264 +1 0.14% 2,664,558
2008-08-08 2008-08-05 10093.023 263 +10 0.14% 2,654,465
2008-08-07 2008-08-04 10201.550 253 +16 0.13% 2,580,992
2008-08-05 2008-08-01 10961.240 237 +19 0.13% 2,597,814
2008-08-04 2008-07-31 11937.984 218 +3 0.12% 2,602,481
2008-08-01 2008-07-30 12263.566 215 -18 0.11% 2,636,667
2008-07-31 2008-07-29 12697.674 233 -1 0.12% 2,958,558
2008-07-30 2008-07-28 12589.147 234 +34 0.12% 2,945,860
2008-07-29 2008-07-25 12155.039 200 -11 0.11% 2,431,008
2008-07-28 2008-07-24 12806.202 211 -35 0.11% 2,702,109
2008-07-25 2008-07-23 12806.202 246 -6 0.13% 3,150,326
2008-07-24 2008-07-22 11069.767 252 -76 0.13% 2,789,581
2008-07-23 2008-07-21 14000.000 328 +30 0.17% 4,592,000
2008-07-22 2008-07-18 12480.620 298 -34 0.16% 3,719,225
2008-07-21 2008-07-17 11612.403 332 +30 0.18% 3,855,318
2008-07-18 2008-07-16 11286.822 302 -56 0.16% 3,408,620
2008-07-17 2008-07-15 11178.295 358 -25 0.19% 4,001,829
2008-07-16 2008-07-14 11720.930 383 +28 0.20% 4,489,116
2008-07-15 2008-07-11 11069.767 355 +5 0.19% 3,929,767
2008-07-14 2008-07-10 10310.078 350 -29 0.19% 3,608,527
2008-07-11 2008-07-09 9224.806 379 +2 0.20% 3,496,202
2008-07-10 2008-07-08 8899.225 377 -29 0.20% 3,355,008
2008-07-09 2008-07-07 8682.171 406 +36 0.22% 3,524,961
2008-07-08 2008-07-04 7813.953 370 -1 0.20% 2,891,163
2008-07-07 2008-07-03 7162.791 371 -23 0.20% 2,657,395
2008-07-04 2008-07-02 7162.791 394 -18 0.21% 2,822,140
2008-07-03 2008-06-30 7271.318 412 +11 0.22% 2,995,783
2008-07-02 2008-06-27 6945.736 401 -2 0.21% 2,785,240
2008-06-30 2008-06-26 6837.209 403 -49 0.21% 2,755,395
2008-06-26 2008-06-24 7488.372 452 +4 0.24% 3,384,744
2008-06-24 2008-06-20 7379.845 448 +1 0.24% 3,306,171
2008-06-23 2008-06-19 7271.318 447 +21 0.24% 3,250,279
2008-06-20 2008-06-18 7488.372 426 +44 0.23% 3,190,047
2008-06-19 2008-06-17 7813.953 382 -4 0.20% 2,984,930
2008-06-18 2008-06-16 7596.899 386 +33 0.20% 2,932,403
2008-06-16 2008-06-12 7813.953 353 -5 0.19% 2,758,326
2008-06-13 2008-06-11 7271.318 358 -30 0.19% 2,603,132
2008-06-12 2008-06-10 7379.845 388 +6 0.21% 2,863,380
2008-06-11 2008-06-06 8031.008 382 +14 0.20% 3,067,845
2008-06-10 2008-06-05 8139.535 368 +13 0.20% 2,995,349
2008-06-05 2008-06-03 8899.225 355 -26 0.19% 3,159,225
2008-06-04 2008-06-02 9007.752 381 +19 0.20% 3,431,953
2008-06-03 2008-05-30 8573.643 362 +29 0.19% 3,103,659
2008-06-02 2008-05-29 9007.752 333 +30 0.18% 2,999,581
2008-05-30 2008-05-28 9116.279 303 -25 0.16% 2,762,233
2008-05-29 2008-05-27 9116.279 328 -27 0.17% 2,990,140
2008-05-28 2008-05-26 9333.333 355 -89 0.19% 3,313,333
2008-05-27 2008-05-23 9767.442 444 +8 0.24% 4,336,744
2008-05-26 2008-05-22 9875.969 436 +21 0.23% 4,305,922
2008-05-23 2008-05-21 9224.806 415 -5 0.22% 3,828,295
2008-05-22 2008-05-20 8139.535 420 +6 0.22% 3,418,605
2008-05-21 2008-05-19 9007.752 414 +28 0.22% 3,729,209
2008-05-06 2008-05-02 9767.442 386 +13 0.20% 3,770,233
2008-05-05 2008-04-30 9550.388 373 +11 0.20% 3,562,295
2008-05-02 2008-04-29 9116.279 362 -62 0.19% 3,300,093
2008-04-30 2008-04-28 8573.643 424 +12 0.22% 3,635,225
2008-04-29 2008-04-25 7705.426 412 -1 0.23% 3,174,636
2008-04-28 2008-04-24 7379.845 413 +36 0.23% 3,047,876
2008-04-25 2008-04-23 7705.426 377 -12 0.21% 2,904,946
2008-04-24 2008-04-22 7162.791 389 -18 0.22% 2,786,326
2008-04-23 2008-04-21 7054.264 407 +3 0.23% 2,871,085
2008-04-22 2008-04-18 7162.791 404 +75 0.23% 2,893,767
2008-04-21 2008-04-17 6511.628 329 +4 0.18% 2,142,326
2008-04-18 2008-04-16 6945.736 325 -57 0.18% 2,257,364
2008-04-17 2008-04-15 5751.938 382 -39 0.21% 2,197,240
2008-04-16 2008-04-14 5046.512 421 +14 0.24% 2,124,581
2008-04-14 2008-04-10 5372.093 407 +49 0.23% 2,186,442
2008-04-11 2008-04-09 6294.574 358 +4 0.20% 2,253,457
2008-04-08 2008-04-03 5426.357 354 -8 0.20% 1,920,930
2008-04-07 2008-04-02 5426.357 362 +26 0.20% 1,964,341
2008-04-03 2008-04-01 5643.411 336 +65 0.19% 1,896,186
2008-04-02 2008-03-31 4937.984 271 -16 0.15% 1,338,194
2008-03-28 2008-03-26 4124.031 287 -13 0.34% 1,183,597
2008-03-27 2008-03-25 4124.031 300 -5 0.35% 1,237,209
2008-03-26 2008-03-20 3038.760 305 -17 0.36% 926,822
2008-03-25 2008-03-19 3418.605 322 -210 0.38% 1,100,791
2008-03-20 2008-03-18 3635.659 532 +234 0.63% 1,934,171
2008-03-19 2008-03-17 3472.868 298 +32 0.35% 1,034,915
2008-03-18 2008-03-14 4612.403 266 -20 0.31% 1,226,899
2008-03-17 2008-03-13 4992.248 286 +27 0.34% 1,427,783
2008-03-14 2008-03-12 6077.519 259 -12 0.31% 1,574,078
2008-03-13 2008-03-11 5968.992 271 -7 0.32% 1,617,597
2008-03-12 2008-03-10 6620.155 278 -8 0.33% 1,840,403
2008-03-11 2008-03-07 7596.899 286 +1 0.34% 2,172,713
2008-03-10 2008-03-06 7488.372 285 +21 0.34% 2,134,186
2008-03-07 2008-03-05 6294.574 264 -12 0.31% 1,661,767
2008-03-06 2008-03-04 6511.628 276 +2 0.33% 1,797,209
2008-03-05 2008-03-03 5643.411 274 +17 0.32% 1,546,295
2008-03-04 2008-02-29 4775.194 257 +8 0.30% 1,227,225
2008-03-03 2008-02-28 4883.721 249 +6 0.29% 1,216,047
2008-02-29 2008-02-27 3527.132 243 -1 0.29% 857,093
2008-02-27 2008-02-25 3906.977 244 -2 0.29% 953,302
2008-02-25 2008-02-21 4286.822 246 +1 0.30% 1,054,558
2008-02-22 2008-02-20 4124.031 245 -2 0.29% 1,010,388
2008-02-21 2008-02-19 3201.550 247 -14 0.30% 790,783
2008-02-20 2008-02-18 2539.535 261 -9 0.31% 662,819
2008-02-15 2008-02-13 2192.248 270 +15 0.32% 591,907
2008-02-12 2008-02-06 1899.225 255 -9 0.31% 484,302
2008-02-11 2008-02-04 1899.225 264 -9 0.32% 501,395
2008-02-05 2008-02-01 1682.171 273 -9 0.33% 459,233
2008-02-01 2008-01-30 1725.581 282 -11 0.34% 486,614
2008-01-29 2008-01-25 1486.822 293 +11 0.35% 435,639
2008-01-25 2008-01-23 1400.000 282 +4 0.34% 394,800
2008-01-24 2008-01-22 1421.705 278 -18 0.33% 395,234
2008-01-23 2008-01-21 1682.171 296 -28 0.36% 497,922
2008-01-22 2008-01-18 1703.876 324 -25 0.39% 552,056
2008-01-21 2008-01-17 1432.558 349 -7 0.42% 499,963
2008-01-18 2008-01-16 1074.419 356 +1 0.43% 382,493
2008-01-15 2008-01-11 1258.915 355 -4 0.43% 446,915
2008-01-03 2007-12-31 792.248 359 +4 0.43% 284,417
2007-12-03 2007-11-29 1182.946 355 -1 0.43% 419,946
2007-11-30 2007-11-28 1215.504 356 +12 0.43% 432,719
2007-11-29 2007-11-27 1096.124 344 -14 0.41% 377,067
2007-11-28 2007-11-26 1031.008 358 +2 0.43% 369,101
2007-11-19 2007-11-15 900.775 356 +7 0.43% 320,676
2007-11-08 2007-11-06 955.039 349 +5 0.42% 333,309
2007-11-07 2007-11-05 1031.008 344 +80 0.41% 354,667
2007-10-30 2007-10-26 1400.000 264 +27 0.48% 369,600
2007-10-09 2007-10-05 781.395 237 -59 0.43% 185,191
2007-10-02 2007-09-27 781.395 296 +7 0.43% 231,293
2007-09-27 2007-09-24 894.264 289 -9 0.42% 258,442
2007-09-25 2007-09-21 955.039 298 +8 0.43% 284,602
2007-09-21 2007-09-19 1085.271 290 +3 0.42% 314,729
2007-09-17 2007-09-13 1363.101 287 +12 0.42% 391,210
2007-09-11 2007-09-07 1389.147 275 -5 0.40% 382,016
2007-08-29 2007-08-27 1571.473 280 -23 0.42% 440,012
2007-08-23 2007-08-21 1588.837 303 +1 0.46% 481,418
2007-08-17 2007-08-15 1719.070 302 -3 0.46% 519,159
2007-08-10 2007-08-08 1910.078 305 -3 0.46% 582,574
2007-08-09 2007-08-07 1666.977 308 -9 0.47% 513,429
2007-08-08 2007-08-06 2031.628 317 -6 0.48% 644,026
2007-08-07 2007-08-03 2101.085 323 -11 0.49% 678,651
2007-08-06 2007-08-02 2092.403 334 -5 0.51% 698,863
2007-08-03 2007-08-01 2083.721 339 -11 0.51% 706,381
2007-08-02 2007-07-31 2153.178 350 -7 0.53% 753,612
2007-07-31 2007-07-27 1910.078 357 +7 0.54% 681,898
2007-07-30 2007-07-26 1866.667 350 -14 0.53% 653,333
2007-07-27 2007-07-25 1866.667 364 -5 0.55% 679,467
2007-07-26 2007-07-24 1953.488 369 +34 0.56% 720,837
2007-07-24 2007-07-20 1892.713 335 +11 0.51% 634,059
2007-07-23 2007-07-19 1910.078 324 +22 0.49% 618,865
2007-07-19 2007-07-17 1953.488 302 +3 0.46% 589,953
2007-07-18 2007-07-16 1892.713 299 -2 0.45% 565,921
2007-07-17 2007-07-13 1953.488 301 +29 0.46% 588,000
2007-07-04 2007-06-29 1988.217 272 +69 0.41% 540,795
2007-06-27 2007-06-25 2431.008 203 +12 0.31% 493,495
2007-06-26 2007-06-22 2604.651 191 0.29% 497,488

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top