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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.155 770,172 +0 0.36% 119,377
2025-10-13 2025-10-09 0.162 770,172 +0 0.36% 124,768
2025-10-10 2025-10-08 0.150 770,172 +0 0.36% 115,526
2025-10-09 2025-10-06 0.156 770,172 +0 0.36% 120,147
2025-10-08 2025-10-03 0.154 770,172 +0 0.36% 118,606
2025-10-06 2025-10-02 0.162 770,172 +0 0.36% 124,768
2025-10-03 2025-09-30 0.162 770,172 +0 0.36% 124,768
2025-10-02 2025-09-29 0.162 770,172 +0 0.36% 124,768
2025-09-30 2025-09-26 0.162 770,172 +0 0.36% 124,768
2025-09-29 2025-09-25 0.162 770,172 +0 0.36% 124,768
2025-09-26 2025-09-24 0.200 770,172 +0 0.36% 154,034
2025-09-25 2025-09-23 0.200 770,172 +0 0.36% 154,034
2025-09-24 2025-09-22 0.200 770,172 +0 0.36% 154,034
2025-09-23 2025-09-19 0.200 770,172 +0 0.36% 154,034
2025-09-22 2025-09-18 0.200 770,172 +0 0.36% 154,034
2025-09-19 2025-09-17 0.200 770,172 +0 0.36% 154,034
2025-09-18 2025-09-16 0.203 770,172 +0 0.36% 156,345
2025-09-17 2025-09-15 0.203 770,172 +0 0.36% 156,345
2025-09-16 2025-09-12 0.203 770,172 +0 0.36% 156,345
2025-09-15 2025-09-11 0.203 770,172 +0 0.36% 156,345
2025-09-12 2025-09-10 0.203 770,172 +0 0.36% 156,345
2025-09-11 2025-09-09 0.203 770,172 +0 0.36% 156,345
2025-09-10 2025-09-08 0.203 770,172 +0 0.36% 156,345
2025-09-09 2025-09-05 0.203 770,172 +0 0.36% 156,345
2025-09-08 2025-09-04 0.203 770,172 +0 0.36% 156,345
2025-09-05 2025-09-03 0.203 770,172 +0 0.36% 156,345
2025-09-04 2025-09-02 0.203 770,172 +0 0.36% 156,345
2025-09-03 2025-09-01 0.203 770,172 +0 0.36% 156,345
2025-09-02 2025-08-29 0.203 770,172 +0 0.36% 156,345
2025-09-01 2025-08-28 0.203 770,172 +0 0.36% 156,345
2025-08-29 2025-08-27 0.203 770,172 +0 0.36% 156,345
2025-08-28 2025-08-26 0.203 770,172 +0 0.36% 156,345
2025-08-27 2025-08-25 0.203 770,172 +0 0.36% 156,345
2025-08-26 2025-08-22 0.203 770,172 +0 0.36% 156,345
2025-08-25 2025-08-21 0.203 770,172 +0 0.36% 156,345
2025-08-22 2025-08-20 0.203 770,172 -4,000 0.36% 156,345
2024-12-30 2024-12-24 0.165 774,172 +24,000 0.36% 127,738
2023-05-24 2023-05-22 0.440 750,172 +240,000 0.35% 330,076
2022-09-23 2022-09-21 0.610 510,172 -16,000 0.24% 311,205
2022-08-18 2022-08-16 0.520 526,172 -3,200 0.24% 273,609
2022-06-08 2022-06-06 0.860 529,372 +80,000 0.25% 455,260
2022-06-06 2022-06-01 0.930 449,372 +80,000 0.21% 417,916
2022-03-23 2022-03-21 0.500 369,372 -1,320,000 0.17% 184,686
2022-03-16 2022-03-14 0.500 1,689,372 +1,320,000 0.78% 844,686
2022-01-17 2022-01-13 0.570 369,372 -19,200 0.17% 210,542
2021-12-30 2021-12-28 0.700 388,572 -5 0.18% 272,000
2021-11-01 2021-10-28 0.820 388,577 -8,000 0.18% 318,633
2021-10-05 2021-09-30 0.500 396,577 -100,000 0.18% 198,288
2021-09-27 2021-09-23 0.500 496,577 +100,000 0.22% 248,288
2021-09-03 2021-09-01 0.245 396,577 -1 0.18% 97,161
2021-08-31 2021-08-27 0.200 396,578 -2,986 0.18% 79,316
2021-06-29 2021-06-25 0.345 399,564 +16,000 0.16% 137,850
2021-04-20 2021-04-16 0.275 383,564 -5,974 0.16% 105,480
2020-09-22 2020-09-18 0.165 389,538 +8,000 0.16% 64,274
2020-06-29 2020-06-24 0.185 381,538 -8,533 0.16% 70,585
2020-05-14 2020-05-12 0.145 390,071 -4,266 0.16% 56,560
2020-03-06 2020-03-04 0.185 394,337 -8,534 0.16% 72,952
2020-01-29 2020-01-22 0.205 402,871 +8,000 0.16% 82,589
2020-01-22 2020-01-20 0.250 394,871 +8,000 0.16% 98,718
2020-01-13 2020-01-09 0.290 386,871 +8,000 0.16% 112,193
2020-01-03 2019-12-31 0.320 378,871 +56,000 0.16% 121,239
2019-12-06 2019-12-04 0.375 322,871 -32,000 0.13% 121,077
2019-11-29 2019-11-27 0.405 354,871 +24,000 0.15% 143,723
2019-11-26 2019-11-22 0.395 330,871 +16,000 0.14% 130,694
2019-11-25 2019-11-21 0.415 314,871 +8,320 0.13% 130,671
2019-11-21 2019-11-19 0.470 306,551 +24,000 0.13% 144,079
2019-11-20 2019-11-18 0.440 282,551 +20,587 0.12% 124,322
2019-11-18 2019-11-14 0.650 261,964 +29,440 0.11% 170,277
2019-11-13 2019-11-11 3.125 232,524 +77,421 1.70% 726,638
2019-10-23 2019-10-21 3.125 155,103 +148,403 1.14% 484,697
2019-10-21 2019-10-17 3.125 6,700 -328,323 0.02% 20,938
2019-07-02 2019-06-27 3.125 335,023 +26,171 1.14% 1,046,947
2018-07-06 2018-07-04 3.125 308,852 +23,760 1.05% 965,163
2017-03-21 2017-03-17 3.125 285,092 +11,059 0.97% 890,913
2017-03-20 2017-03-16 3.241 274,033 +10,368 0.93% 888,070
2017-03-16 2017-03-14 3.241 263,665 +4,838 0.89% 854,470
2017-03-15 2017-03-13 3.356 258,827 +3,802 0.88% 868,748
2017-03-10 2017-03-08 3.356 255,025 +1,728 0.86% 855,987
2017-03-07 2017-03-03 3.241 253,297 +3,456 0.86% 820,870
2017-03-03 2017-03-01 3.356 249,841 +7,949 0.85% 838,587
2017-03-02 2017-02-28 3.356 241,892 +3,456 0.82% 811,906
2017-02-22 2017-02-20 3.819 238,436 +3,456 0.81% 910,693
2017-02-21 2017-02-17 3.704 234,980 +1,728 0.80% 870,296
2017-02-20 2017-02-16 4.282 233,252 -9,331 0.79% 998,880
2017-02-17 2017-02-15 4.282 242,583 -25,920 0.82% 1,038,839
2017-02-06 2017-02-02 2.662 268,503 +2,419 0.91% 714,765
2017-01-06 2017-01-04 1.620 266,084 +3,456 0.90% 431,155
2017-01-04 2016-12-30 1.620 262,628 +17,280 0.89% 425,555
2016-12-13 2016-12-09 1.852 245,348 +3,456 0.83% 454,348
2016-12-08 2016-12-06 1.736 241,892 +1,037 0.82% 419,951
2016-12-07 2016-12-05 1.505 240,855 -35,943 0.82% 362,398
2016-12-05 2016-12-01 3.935 276,798 +14,861 0.94% 1,089,251
2016-12-02 2016-11-30 4.051 261,937 +3,456 0.89% 1,061,087
2016-11-24 2016-11-22 4.398 258,481 +1,382 0.88% 1,136,838
2016-11-11 2016-11-09 4.514 257,099 +3,456 0.87% 1,160,516
2016-11-08 2016-11-04 4.630 253,643 +8,640 0.86% 1,174,273
2016-11-04 2016-11-02 4.745 245,003 +9,677 0.83% 1,162,630
2016-11-01 2016-10-28 5.093 235,326 -4,493 0.80% 1,198,419
2016-10-31 2016-10-27 5.093 239,819 +2,420 0.81% 1,221,300
2016-10-28 2016-10-26 5.093 237,399 +2,419 0.80% 1,208,976
2016-10-27 2016-10-25 5.093 234,980 +12,096 0.80% 1,196,657
2016-10-26 2016-10-24 5.208 222,884 +1,728 0.76% 1,160,854
2016-10-24 2016-10-19 5.093 221,156 +1,728 0.75% 1,126,257
2016-10-18 2016-10-14 5.556 219,428 -1,728 0.74% 1,219,044
2016-10-12 2016-10-07 5.208 221,156 +345 0.75% 1,151,854
2016-10-04 2016-09-30 5.093 220,811 -4,147 0.75% 1,124,500
2016-09-30 2016-09-28 4.861 224,958 +3,456 0.76% 1,093,546
2016-09-29 2016-09-27 4.745 221,502 +10,368 0.75% 1,051,109
2016-09-28 2016-09-26 5.093 211,134 +8,640 0.72% 1,075,219
2016-09-26 2016-09-22 5.440 202,494 +3,456 0.69% 1,101,530
2016-09-23 2016-09-21 5.556 199,038 -11,750 0.67% 1,105,767
2016-09-15 2016-09-13 4.977 210,788 +5,184 0.71% 1,049,061
2016-09-14 2016-09-12 4.861 205,604 +8,640 0.70% 999,464
2016-09-07 2016-09-05 4.977 196,964 +8,640 0.67% 980,261
2016-09-05 2016-09-01 4.861 188,324 -7,258 0.64% 915,464
2016-09-02 2016-08-31 5.208 195,582 +1,728 0.66% 1,018,656
2016-09-01 2016-08-30 5.440 193,854 -5,529 0.66% 1,054,530
2016-08-31 2016-08-29 4.745 199,383 -3,456 0.68% 946,146
2016-08-29 2016-08-25 5.093 202,839 -2,765 0.69% 1,032,976
2016-08-25 2016-08-23 4.398 205,604 +5,184 0.70% 904,277
2016-08-24 2016-08-22 4.630 200,420 +4,147 0.68% 927,870
2016-08-23 2016-08-19 4.745 196,273 +25,229 0.67% 931,388
2016-08-19 2016-08-17 5.556 171,044 -8,640 0.58% 950,244
2016-08-18 2016-08-16 5.671 179,684 +2,419 0.61% 1,019,041
2016-08-16 2016-08-12 6.134 177,265 +12,442 0.60% 1,087,389
2016-08-12 2016-08-10 7.176 164,823 -17,626 0.56% 1,182,758
2016-08-11 2016-08-09 7.176 182,449 +78,797 0.74% 1,309,241
2016-08-04 2016-08-01 11.921 103,652 -21,427 0.42% 1,235,666
2016-08-03 2016-07-29 9.144 125,079 +8,640 0.51% 1,143,662
2016-08-01 2016-07-28 9.375 116,439 -10,714 0.47% 1,091,616
2016-07-28 2016-07-26 7.986 127,153 -691 0.52% 1,015,458
2016-07-27 2016-07-25 7.523 127,844 -1,037 0.52% 961,789
2016-07-22 2016-07-20 6.713 128,881 +2,765 0.52% 865,173
2016-07-21 2016-07-19 6.713 126,116 -21,773 0.51% 846,612
2016-07-20 2016-07-18 5.440 147,889 +17,626 0.60% 804,489
2016-07-19 2016-07-15 6.366 130,263 +1,036 0.53% 829,220
2016-07-15 2016-07-13 7.407 129,227 +1,037 0.53% 957,237
2016-07-14 2016-07-12 7.407 128,190 +1,383 0.52% 949,556
2016-07-13 2016-07-11 8.102 126,807 -25,575 0.52% 1,027,372
2016-07-12 2016-07-08 5.787 152,382 -4,493 0.62% 881,840
2016-07-08 2016-07-06 4.051 156,875 -26,611 0.64% 635,489
2016-07-07 2016-07-05 3.588 183,486 -2,419 0.75% 658,341
2016-07-04 2016-06-29 3.356 185,905 +13,824 0.76% 623,987
2016-06-30 2016-06-28 3.356 172,081 -1,382 0.70% 577,587
2016-06-28 2016-06-24 3.819 173,463 +1,382 0.71% 662,532
2016-06-27 2016-06-23 4.282 172,081 -1,037 0.70% 736,921
2016-06-24 2016-06-22 4.167 173,118 +6,912 0.70% 721,325
2016-06-07 2016-06-03 5.324 166,206 +1,728 0.68% 884,893
2016-06-03 2016-06-01 4.861 164,478 +1,728 0.67% 799,546
2016-06-02 2016-05-31 4.745 162,750 -8,640 0.66% 772,309
2016-06-01 2016-05-30 4.745 171,390 +1,037 0.70% 813,309
2016-05-31 2016-05-27 4.861 170,353 -3,110 0.69% 828,105
2016-05-30 2016-05-26 4.630 173,463 +6,566 0.71% 803,069
2016-05-27 2016-05-25 5.208 166,897 +346 0.68% 869,255
2016-05-26 2016-05-24 5.208 166,551 +14,860 0.68% 867,453
2016-05-25 2016-05-23 5.208 151,691 +692 0.62% 790,057
2016-05-24 2016-05-20 5.208 150,999 +25,574 0.61% 786,453
2016-05-23 2016-05-19 6.481 125,425 +20,736 0.51% 812,940
2016-05-20 2016-05-18 9.722 104,689 +1,728 0.43% 1,017,810
2016-05-19 2016-05-17 9.259 102,961 -18,317 0.42% 953,343
2016-05-18 2016-05-16 9.838 121,278 +80,779 0.49% 1,193,128
2016-05-17 2016-05-13 8.333 40,499 +1,382 1.48% 337,492
2016-05-16 2016-05-12 9.028 39,117 +10,368 1.43% 353,140
2016-05-13 2016-05-11 10.532 28,749 +16,244 1.05% 302,796
2016-05-12 2016-05-10 12.616 12,505 +11,750 0.46% 157,760
2016-05-06 2016-05-04 37.616 755 -123 0.03% 28,400
2016-05-03 2016-04-28 35.880 878 -9,202 0.03% 31,502
2016-04-26 2016-04-22 28.935 10,080 -1,382 0.37% 291,667
2016-04-22 2016-04-20 28.704 11,462 -3,456 0.42% 329,002
2016-04-21 2016-04-19 23.264 14,918 -1,728 0.55% 347,051
2016-04-14 2016-04-12 34.722 16,646 -475 0.61% 577,986
2016-04-12 2016-04-08 16.667 17,121 -33,888 0.63% 285,350
2016-04-08 2016-04-06 16.667 51,009 +1,200 0.67% 850,150
2016-03-29 2016-03-23 20.000 49,809 -10,350 0.66% 996,180
2016-03-21 2016-03-17 10.667 60,159 +210 0.79% 641,696
2016-03-10 2016-03-08 11.000 59,949 +3,000 0.79% 659,439
2016-02-25 2016-02-23 7.333 56,949 -33,000 0.75% 417,626
2016-01-15 2016-01-13 14.333 89,949 -1,350 1.19% 1,289,269
2016-01-06 2016-01-04 15.000 91,299 +3,540 1.20% 1,369,485
2015-12-15 2015-12-11 15.333 87,759 +330 1.16% 1,345,638
2015-12-09 2015-12-07 14.667 87,429 +3,000 1.15% 1,282,292
2015-12-08 2015-12-04 15.333 84,429 +1,500 1.11% 1,294,578
2015-12-07 2015-12-03 15.667 82,929 +4,500 1.09% 1,299,221
2015-12-04 2015-12-02 16.333 78,429 +300 1.03% 1,281,007
2015-12-03 2015-12-01 16.333 78,129 +2,700 1.03% 1,276,107
2015-12-02 2015-11-30 18.000 75,429 +1,500 0.99% 1,357,722
2015-11-30 2015-11-26 20.000 73,929 +1,500 0.97% 1,478,580
2015-11-27 2015-11-25 20.333 72,429 +1,500 0.95% 1,472,723
2015-11-26 2015-11-24 20.667 70,929 +1,500 0.93% 1,465,866
2015-11-25 2015-11-23 21.667 69,429 +3,030 0.91% 1,504,295
2015-11-23 2015-11-19 22.333 66,399 +5,490 0.87% 1,482,911
2015-11-10 2015-11-06 22.667 60,909 +2,100 0.80% 1,380,604
2015-11-03 2015-10-30 23.333 58,809 +1,500 0.77% 1,372,210
2015-11-02 2015-10-29 24.667 57,309 +300 0.76% 1,413,622
2015-10-30 2015-10-28 24.667 57,009 +4,500 0.75% 1,406,222
2015-10-27 2015-10-23 30.667 52,509 -3,720 0.69% 1,610,276
2015-10-26 2015-10-22 22.000 56,229 +3,720 0.74% 1,237,038
2015-10-23 2015-10-20 24.333 52,509 +2,610 0.69% 1,277,719
2015-09-21 2015-09-17 44.333 49,899 -450 0.66% 2,212,189
2015-08-25 2015-08-21 49.333 50,349 +3,330 0.66% 2,483,884
2015-08-18 2015-08-14 49.000 47,019 -150 0.66% 2,303,931
2015-07-23 2015-07-21 80.000 47,169 -150 0.71% 3,773,520
2015-07-21 2015-07-17 76.333 47,319 -150 0.71% 3,612,017
2015-07-14 2015-07-10 73.000 47,469 +900 0.71% 3,465,237
2015-07-13 2015-07-09 68.333 46,569 +150 0.70% 3,182,215
2015-07-10 2015-07-08 44.667 46,419 -210 0.70% 2,073,382
2015-07-07 2015-07-03 83.333 46,629 -120 0.70% 3,885,750
2015-07-03 2015-06-30 96.667 46,749 +120 0.70% 4,519,070
2015-07-02 2015-06-29 101.667 46,629 -1,500 0.70% 4,740,615
2015-06-29 2015-06-25 113.333 48,129 -150 0.72% 5,454,620
2015-06-26 2015-06-24 110.000 48,279 +300 0.73% 5,310,690
2015-06-25 2015-06-23 105.000 47,979 +1,200 0.72% 5,037,795
2015-06-24 2015-06-22 106.667 46,779 -600 0.70% 4,989,760
2015-06-23 2015-06-19 110.000 47,379 +1,200 0.71% 5,211,690
2015-06-22 2015-06-18 116.667 46,179 -600 0.69% 5,387,550
2015-06-19 2015-06-17 113.333 46,779 +600 0.70% 5,301,620
2015-06-16 2015-06-12 118.333 46,179 -450 0.69% 5,464,515
2015-06-12 2015-06-10 120.000 46,629 -2,850 0.75% 5,595,480
2015-06-11 2015-06-09 108.333 49,479 +600 0.80% 5,360,225
2015-06-09 2015-06-05 116.667 48,879 +900 0.79% 5,702,550
2015-06-05 2015-06-03 120.000 47,979 +14,580 0.84% 5,757,480
2015-06-04 2015-06-02 123.333 33,399 +1,200 0.58% 4,119,210
2015-06-02 2015-05-29 130.000 32,199 -300 0.56% 4,185,870
2015-06-01 2015-05-28 115.000 32,499 -1,350 0.57% 3,737,385
2015-05-29 2015-05-27 108.333 33,849 +1,350 0.59% 3,666,975
2015-05-28 2015-05-26 110.000 32,499 -300 0.57% 3,574,890
2015-05-22 2015-05-20 120.000 32,799 +150 0.57% 3,935,880
2015-05-20 2015-05-18 111.667 32,649 +3,300 0.57% 3,645,805
2015-05-19 2015-05-15 113.333 29,349 -300 0.51% 3,326,220
2015-05-18 2015-05-14 110.000 29,649 +1,140 0.52% 3,261,390
2015-05-15 2015-05-13 113.333 28,509 +3,060 0.50% 3,231,020
2015-05-13 2015-05-11 135.000 25,449 +3,000 0.53% 3,435,615
2015-05-12 2015-05-08 138.333 22,449 +450 0.47% 3,105,445
2015-05-06 2015-05-04 153.333 21,999 -1,200 0.46% 3,373,180
2015-05-05 2015-04-30 148.333 23,199 -450 0.49% 3,441,185
2015-05-04 2015-04-29 153.333 23,649 -2,100 0.49% 3,626,180
2015-04-29 2015-04-27 160.000 25,749 +300 0.54% 4,119,840
2015-04-28 2015-04-24 158.333 25,449 +300 0.53% 4,029,425
2015-04-27 2015-04-23 158.333 25,149 +450 0.53% 3,981,925
2015-04-23 2015-04-21 158.333 24,699 -690 0.52% 3,910,675
2015-04-21 2015-04-17 151.667 25,389 -2,790 0.53% 3,850,665
2015-04-20 2015-04-16 140.000 28,179 +780 0.59% 3,945,060
2015-04-17 2015-04-15 143.333 27,399 -300 0.57% 3,927,190
2015-04-16 2015-04-14 146.667 27,699 +2,700 0.58% 4,062,520
2015-04-15 2015-04-13 153.333 24,999 -828 0.52% 3,833,180
2015-04-14 2015-04-10 138.333 25,827 +2,550 0.54% 3,572,735
2015-04-13 2015-04-09 120.000 23,277 -765 0.49% 2,793,240
2015-04-10 2015-04-08 115.000 24,042 +1,500 0.50% 2,764,830
2015-04-09 2015-04-02 118.333 22,542 +150 0.47% 2,667,470
2015-04-08 2015-04-01 126.667 22,392 -2,130 0.47% 2,836,320
2015-04-02 2015-03-31 105.000 24,522 +3,750 0.51% 2,574,810
2015-04-01 2015-03-30 105.000 20,772 +5,700 0.43% 2,181,060
2015-03-31 2015-03-27 100.000 15,072 +3,900 0.32% 1,507,200
2015-03-27 2015-03-25 116.667 11,172 +1,050 0.23% 1,303,400
2015-03-26 2015-03-24 115.000 10,122 -600 0.21% 1,164,030
2015-03-25 2015-03-23 110.000 10,722 -450 0.22% 1,179,420
2015-03-24 2015-03-20 108.333 11,172 -750 0.23% 1,210,300
2015-03-23 2015-03-19 105.000 11,922 -3,300 0.25% 1,251,810
2015-03-20 2015-03-18 93.333 15,222 -300 0.32% 1,420,720
2015-03-16 2015-03-12 88.333 15,522 +4,650 0.32% 1,371,110
2015-03-13 2015-03-11 86.667 10,872 +600 0.23% 942,240
2015-03-12 2015-03-10 80.000 10,272 -600 0.21% 821,760
2015-03-11 2015-03-09 80.000 10,872 -150 0.23% 869,760
2015-03-09 2015-03-05 81.000 11,022 +2,700 0.23% 892,782
2015-02-12 2015-02-10 91.667 8,322 -90 0.18% 762,850
2015-02-11 2015-02-09 96.667 8,412 +291 0.19% 813,160
2015-02-10 2015-02-06 91.667 8,121 +300 0.27% 744,425
2015-01-23 2015-01-21 69.333 7,821 -18 0.26% 542,256
2015-01-16 2015-01-14 69.667 7,839 -6 0.26% 546,117
2015-01-13 2015-01-09 69.333 7,845 -450 0.26% 543,920
2014-12-19 2014-12-17 75.000 8,295 +240 0.27% 622,125
2014-12-11 2014-12-09 76.333 8,055 +210 0.27% 614,865
2014-08-26 2014-08-22 110.000 7,845 +1,500 0.26% 862,950
2014-08-25 2014-08-21 118.333 6,345 +210 0.21% 750,825
2014-07-30 2014-07-28 120.000 6,135 +1,500 0.20% 736,200
2014-06-05 2014-06-03 140.000 4,635 +300 0.16% 648,900
2014-05-30 2014-05-28 155.000 4,335 -480 0.15% 671,925
2014-05-26 2014-05-22 158.333 4,815 +300 0.17% 762,375
2014-05-23 2014-05-21 166.667 4,515 +420 0.16% 752,500
2014-05-19 2014-05-15 170.000 4,095 +180 0.14% 696,150
2014-05-16 2014-05-14 161.667 3,915 -405 0.14% 632,925
2014-04-29 2014-04-25 165.000 4,320 -300 0.15% 712,800
2014-04-28 2014-04-24 156.667 4,620 +300 0.16% 723,800
2014-04-23 2014-04-17 146.667 4,320 -480 0.15% 633,600
2014-04-02 2014-03-31 140.000 4,800 +315 0.17% 672,000
2014-03-26 2014-03-24 145.000 4,485 -300 0.16% 650,325
2014-03-20 2014-03-18 158.333 4,785 +300 0.17% 757,625
2014-03-07 2014-03-05 176.667 4,485 +2,009 0.16% 792,350
2014-03-05 2014-03-03 160.000 2,476 -600 0.09% 396,160
2014-03-04 2014-02-28 153.333 3,076 +600 0.11% 471,653
2014-02-28 2014-02-26 146.667 2,476 -300 0.09% 363,147
2014-02-27 2014-02-25 141.667 2,776 +300 0.10% 393,267
2014-02-25 2014-02-21 143.333 2,476 -300 0.09% 354,893
2014-02-21 2014-02-19 130.000 2,776 +300 0.10% 360,880
2014-02-19 2014-02-17 110.000 2,476 -435 0.09% 272,360
2014-02-12 2014-02-10 105.000 2,911 +420 0.10% 305,655
2014-02-11 2014-02-07 108.333 2,491 -210 0.09% 269,858
2014-02-05 2014-01-30 106.667 2,701 +420 0.10% 288,107
2014-01-27 2014-01-23 110.000 2,281 +60 0.08% 250,910
2014-01-10 2014-01-08 121.667 2,221 -300 0.08% 270,222
2014-01-09 2014-01-07 121.667 2,521 +300 0.09% 306,722
2014-01-07 2014-01-03 123.333 2,221 -420 0.08% 273,923
2014-01-03 2013-12-31 125.000 2,641 +420 0.09% 330,125
2014-01-02 2013-12-27 125.000 2,221 +195 0.08% 277,625
2013-11-14 2013-11-12 126.667 2,026 -840 0.07% 256,627
2013-11-08 2013-11-06 140.000 2,866 +240 0.10% 401,240
2013-11-05 2013-11-01 143.333 2,626 -540 0.09% 376,393
2013-10-30 2013-10-28 145.000 3,166 +60 0.11% 459,070
2013-10-28 2013-10-24 151.667 3,106 +540 0.11% 471,077
2013-10-25 2013-10-23 151.667 2,566 -780 0.09% 389,177
2013-10-18 2013-10-16 158.333 3,346 +300 0.12% 529,783
2013-10-17 2013-10-15 160.000 3,046 +1,020 0.11% 487,360
2013-10-15 2013-10-10 166.667 2,026 -735 0.07% 337,667
2013-10-11 2013-10-09 166.667 2,761 -30 0.10% 460,167
2013-10-10 2013-10-08 166.667 2,791 +600 0.10% 465,167
2013-10-09 2013-10-07 165.000 2,191 +165 0.08% 361,515
2013-10-03 2013-09-30 170.000 2,026 -1,345 0.07% 344,420
2013-05-16 2013-05-14 170.000 3,371 -3 0.12% 573,070
2013-04-02 2013-03-27 180.000 3,374 -1,110 0.12% 607,320
2013-03-28 2013-03-26 170.000 4,484 -300 0.16% 762,280
2013-03-27 2013-03-25 183.333 4,784 -225 0.17% 877,067
2013-03-18 2013-03-14 196.667 5,009 +450 0.18% 985,103
2013-03-15 2013-03-13 223.333 4,559 -780 0.17% 1,018,177
2013-03-12 2013-03-08 180.000 5,339 +240 0.19% 961,020
2013-02-21 2013-02-19 173.333 5,099 +60 0.19% 883,827
2013-02-14 2013-02-07 170.000 5,039 -150 0.18% 856,630
2013-02-06 2013-02-04 183.333 5,189 -120 0.19% 951,317
2013-02-05 2013-02-01 180.000 5,309 -600 0.19% 955,620
2013-01-31 2013-01-29 166.667 5,909 +300 0.22% 984,833
2013-01-29 2013-01-25 180.000 5,609 -6 0.20% 1,009,620
2013-01-28 2013-01-24 166.667 5,615 -12,000 0.21% 935,833
2013-01-25 2013-01-23 155.000 17,615 -4,500 0.64% 2,730,325
2013-01-24 2013-01-22 160.000 22,115 -7,500 0.81% 3,538,400
2013-01-23 2013-01-21 158.333 29,615 -12,000 1.08% 4,689,042
2013-01-22 2013-01-18 161.667 41,615 -4,200 1.52% 6,727,758
2013-01-21 2013-01-17 160.000 45,815 -6,000 1.67% 7,330,400
2013-01-17 2013-01-15 153.333 51,815 -3,150 1.89% 7,944,967
2013-01-15 2013-01-11 146.667 54,965 -3,150 2.01% 8,061,533
2013-01-11 2013-01-09 150.000 58,115 -3,900 2.12% 8,717,250
2012-11-29 2012-11-27 140.000 62,015 +295 2.27% 8,682,100
2012-11-13 2012-11-09 143.333 61,720 -30 2.26% 8,846,533
2012-11-07 2012-11-05 140.000 61,750 +300 2.26% 8,645,000
2012-11-02 2012-10-31 136.667 61,450 +300 2.25% 8,398,167
2012-10-25 2012-10-22 138.333 61,150 -102 2.23% 8,459,083
2012-10-03 2012-09-27 150.000 61,252 +135 2.24% 9,187,800
2012-09-14 2012-09-12 166.667 61,117 +240 2.23% 10,186,167
2012-09-11 2012-09-07 166.667 60,877 +6 2.22% 10,146,167
2012-08-30 2012-08-28 170.000 60,871 -2,400 2.22% 10,348,070
2012-08-29 2012-08-27 166.667 63,271 +2,400 2.31% 10,545,167
2012-08-27 2012-08-23 183.333 60,871 -3,000 2.22% 11,159,683
2012-08-23 2012-08-21 158.333 63,871 -3,000 2.33% 10,112,908
2012-08-21 2012-08-17 163.333 66,871 -150 2.44% 10,922,263
2012-08-03 2012-08-01 108.333 67,021 +150 2.40% 7,260,608
2012-08-02 2012-07-31 110.000 66,871 -1,200 2.39% 7,355,810
2012-08-01 2012-07-30 93.333 68,071 -1,800 2.44% 6,353,293
2012-07-27 2012-07-25 74.667 69,871 -3,000 2.50% 5,217,035
2012-03-20 2012-03-16 93.333 72,871 -15,000 2.66% 6,801,293
2012-03-06 2012-03-02 93.333 87,871 -18 3.21% 8,201,293
2012-01-27 2012-01-20 57.667 87,889 -60 3.21% 5,068,266
2011-11-28 2011-11-24 64.667 87,949 -60 3.21% 5,687,369
2011-11-25 2011-11-23 57.000 88,009 -810 3.22% 5,016,513
2011-11-23 2011-11-21 54.000 88,819 +210 3.25% 4,796,226
2011-10-25 2011-10-21 73.333 88,609 +84,000 3.24% 6,497,993
2011-10-24 2011-10-20 71.000 4,609 -45 0.17% 327,239
2011-10-07 2011-10-04 66.667 4,654 -300 0.17% 310,267
2011-09-30 2011-09-27 74.000 4,954 +600 0.18% 366,596
2011-09-26 2011-09-22 83.333 4,354 +300 0.16% 362,833
2011-08-30 2011-08-26 131.667 4,054 -1,170 0.15% 533,777
2011-08-29 2011-08-25 135.000 5,224 -12 0.19% 705,240
2011-08-08 2011-08-04 155.000 5,236 -372 0.19% 811,580
2011-07-27 2011-07-25 143.333 5,608 -300 0.20% 803,813
2011-07-26 2011-07-22 145.000 5,908 +60 0.22% 856,660
2011-07-20 2011-07-18 120.000 5,848 -600 0.21% 701,760
2011-07-19 2011-07-15 121.667 6,448 -120 0.24% 784,507
2011-07-18 2011-07-14 138.333 6,568 +300 0.24% 908,573
2011-07-15 2011-07-13 140.000 6,268 +90 0.23% 877,520
2011-07-14 2011-07-12 140.000 6,178 +600 0.23% 864,920
2011-07-13 2011-07-11 153.333 5,578 +150 0.20% 855,293
2011-07-12 2011-07-08 160.000 5,428 -90 0.20% 868,480
2011-06-15 2011-06-13 190.000 5,518 -150 0.20% 1,048,420
2011-06-14 2011-06-10 186.667 5,668 +150 0.21% 1,058,027
2011-06-10 2011-06-08 200.000 5,518 -480 0.20% 1,103,600
2011-06-08 2011-06-03 203.333 5,998 -210 0.22% 1,219,593
2011-06-02 2011-05-31 210.000 6,208 -540 0.23% 1,303,680
2011-06-01 2011-05-30 206.667 6,748 -360 0.25% 1,394,587
2011-05-30 2011-05-26 206.667 7,108 -762 0.26% 1,468,987
2011-05-27 2011-05-25 203.333 7,870 -369 0.29% 1,600,233
2011-05-26 2011-05-24 206.667 8,239 +15 0.30% 1,702,727
2011-05-25 2011-05-23 206.667 8,224 -72 0.30% 1,699,627
2011-05-23 2011-05-19 213.333 8,296 -30 0.30% 1,769,813
2011-05-20 2011-05-18 213.333 8,326 -30 0.30% 1,776,213
2011-05-13 2011-05-11 210.000 8,356 -30 0.31% 1,754,760
2011-05-09 2011-05-05 206.667 8,386 -300 0.31% 1,733,107
2011-05-06 2011-05-04 206.667 8,686 -1 0.32% 1,795,107
2011-05-04 2011-04-29 203.333 8,687 -150 0.32% 1,766,357
2011-05-03 2011-04-28 203.333 8,837 -300 0.32% 1,796,857
2011-04-28 2011-04-26 210.000 9,137 -150 0.33% 1,918,770
2011-04-27 2011-04-21 206.667 9,287 -90 0.34% 1,919,313
2011-04-26 2011-04-20 206.667 9,377 -165 0.34% 1,937,913
2011-04-20 2011-04-18 206.667 9,542 +300 0.35% 1,972,013
2011-04-19 2011-04-15 216.667 9,242 +300 0.34% 2,002,433
2011-04-18 2011-04-14 190.000 8,942 +750 0.33% 1,698,980
2011-04-15 2011-04-13 180.000 8,192 -360 0.30% 1,474,560
2011-04-06 2011-04-01 183.333 8,552 -90 0.31% 1,567,867
2011-03-31 2011-03-29 183.333 8,642 -48 0.32% 1,584,367
2011-03-25 2011-03-23 176.667 8,690 -1,650 0.32% 1,535,233
2011-03-18 2011-03-16 176.667 10,340 +858 0.38% 1,826,733
2011-03-16 2011-03-14 166.667 9,482 -31 0.35% 1,580,333
2011-03-15 2011-03-11 196.667 9,513 +5,400 0.35% 1,870,890
2011-03-14 2011-03-10 226.667 4,113 -362 0.15% 932,280
2011-03-11 2011-03-09 213.333 4,475 +624 0.16% 954,667
2011-03-10 2011-03-08 161.667 3,851 +600 0.14% 622,578
2011-03-08 2011-03-04 158.333 3,251 -6 0.12% 514,742
2011-03-07 2011-03-03 166.667 3,257 -300 0.12% 542,833
2011-03-02 2011-02-28 176.667 3,557 +300 0.13% 628,403
2011-02-25 2011-02-23 203.333 3,257 -230,413 0.12% 662,257
2011-02-11 2011-02-09 227.907 233,670 +226,493 8.54% 53,255,023
2011-02-10 2011-02-08 238.760 7,177 +369 1.02% 1,713,578
2011-02-09 2011-02-07 238.760 6,808 +14 0.97% 1,625,476
2011-01-28 2011-01-26 271.318 6,794 -9 0.97% 1,843,333
2011-01-21 2011-01-19 271.318 6,803 -37 0.97% 1,845,775
2011-01-18 2011-01-14 271.318 6,840 -46 0.98% 1,855,814
2011-01-14 2011-01-12 293.023 6,886 -8 0.98% 2,017,758
2011-01-13 2011-01-11 293.023 6,894 -8 0.98% 2,020,102
2011-01-12 2011-01-10 293.023 6,902 +184 0.99% 2,022,447
2011-01-11 2011-01-07 303.876 6,718 -63 0.96% 2,041,439
2011-01-06 2011-01-04 303.876 6,781 -101 0.97% 2,060,583
2011-01-05 2011-01-03 303.876 6,882 -60 0.98% 2,091,274
2011-01-04 2010-12-31 282.171 6,942 -203 0.99% 1,958,828
2010-12-30 2010-12-28 282.171 7,145 +69 1.02% 2,016,109
2010-12-29 2010-12-24 314.729 7,076 +69 1.01% 2,227,020
2010-12-28 2010-12-22 423.256 7,007 +93 1.00% 2,965,753
2010-12-23 2010-12-21 444.961 6,914 +165 0.99% 3,076,462
2010-12-21 2010-12-17 434.109 6,749 -36 0.96% 2,929,798
2010-12-20 2010-12-16 434.109 6,785 +83 0.97% 2,945,426
2010-12-16 2010-12-14 444.961 6,702 -118 0.96% 2,982,130
2010-12-15 2010-12-13 434.109 6,820 -42 0.97% 2,960,620
2010-12-14 2010-12-10 477.519 6,862 +19 0.98% 3,276,738
2010-12-13 2010-12-09 444.961 6,843 -244 0.98% 3,044,870
2010-12-10 2010-12-08 488.372 7,087 +92 1.01% 3,461,093
2010-12-08 2010-12-06 379.845 6,995 +216 1.00% 2,657,016
2010-12-06 2010-12-02 423.256 6,779 +28 0.97% 2,869,251
2010-12-03 2010-12-01 444.961 6,751 +55 0.96% 3,003,933
2010-12-02 2010-11-30 412.403 6,696 +334 0.96% 2,761,451
2010-12-01 2010-11-29 401.550 6,362 +23 0.91% 2,554,664
2010-11-30 2010-11-26 434.109 6,339 +28 0.91% 2,751,814
2010-11-29 2010-11-25 444.961 6,311 +23 0.90% 2,808,150
2010-11-26 2010-11-24 455.814 6,288 +207 0.90% 2,866,158
2010-11-25 2010-11-23 477.519 6,081 +102 0.87% 2,903,795
2010-11-23 2010-11-19 531.783 5,979 +442 0.85% 3,179,530
2010-11-22 2010-11-18 575.194 5,537 +92 0.79% 3,184,848
2010-11-18 2010-11-16 564.341 5,445 +120 0.78% 3,072,837
2010-11-17 2010-11-15 596.899 5,325 +69 0.76% 3,178,488
2010-11-16 2010-11-12 607.752 5,256 +369 0.75% 3,194,344
2010-11-15 2010-11-11 618.605 4,887 +18 0.70% 3,023,121
2010-11-12 2010-11-10 607.752 4,869 +42 0.70% 2,959,144
2010-11-10 2010-11-08 607.752 4,827 -93 0.69% 2,933,619
2010-11-09 2010-11-05 607.752 4,920 -304 0.70% 2,990,140
2010-11-08 2010-11-04 640.310 5,224 +300 0.75% 3,344,980
2010-11-01 2010-10-28 889.922 4,924 -16 0.70% 4,381,978
2010-10-29 2010-10-27 857.364 4,940 +102 0.71% 4,235,380
2010-10-28 2010-10-26 868.217 4,838 -645 0.69% 4,200,434
2010-10-26 2010-10-22 694.574 5,483 +195 0.78% 3,808,347
2010-10-21 2010-10-19 781.395 5,288 -184 0.75% 4,132,019
2010-10-20 2010-10-18 748.837 5,472 -10 0.78% 4,097,637
2010-10-19 2010-10-15 792.248 5,482 +203 0.78% 4,343,104
2010-10-18 2010-10-14 824.806 5,279 -90 0.75% 4,354,152
2010-09-30 2010-09-28 868.217 5,369 +51 0.77% 4,661,457
2010-09-28 2010-09-24 857.364 5,318 -13 0.76% 4,559,464
2010-09-27 2010-09-22 857.364 5,331 +18 0.76% 4,570,609
2010-09-24 2010-09-21 857.364 5,313 +151 0.76% 4,555,177
2010-09-22 2010-09-20 835.659 5,162 +507 0.74% 4,313,671
2010-09-21 2010-09-17 879.070 4,655 +64 0.66% 4,092,070
2010-09-20 2010-09-16 879.070 4,591 +47 0.66% 4,035,809
2010-09-17 2010-09-15 900.775 4,544 -56 0.65% 4,093,122
2010-09-16 2010-09-14 900.775 4,600 -350 0.66% 4,143,566
2010-09-14 2010-09-10 868.217 4,950 -18 0.71% 4,297,674
2010-09-13 2010-09-09 868.217 4,968 +46 0.71% 4,313,302
2010-09-09 2010-09-07 900.775 4,922 -33 0.70% 4,433,616
2010-09-07 2010-09-03 846.512 4,955 +74 0.71% 4,194,465
2010-08-27 2010-08-25 889.922 4,881 -39 0.70% 4,343,712
2010-08-23 2010-08-19 846.512 4,920 +276 0.70% 4,164,837
2010-08-20 2010-08-18 889.922 4,644 +40 0.66% 4,132,800
2010-08-19 2010-08-17 889.922 4,604 -9 0.66% 4,097,203
2010-08-18 2010-08-16 900.775 4,613 -1 0.66% 4,155,276
2010-08-16 2010-08-12 965.891 4,614 -101 0.66% 4,456,623
2010-08-13 2010-08-11 911.628 4,715 -217 0.67% 4,298,326
2010-08-11 2010-08-09 868.217 4,932 -157 0.70% 4,282,047
2010-08-10 2010-08-06 846.512 5,089 +178 0.73% 4,307,898
2010-08-09 2010-08-05 846.512 4,911 -398 0.70% 4,157,219
2010-08-06 2010-08-04 857.364 5,309 +18 0.76% 4,551,747
2010-08-05 2010-08-03 868.217 5,291 -580 0.76% 4,593,736
2010-08-03 2010-07-30 857.364 5,871 +184 0.84% 5,033,586
2010-08-02 2010-07-29 868.217 5,687 -33 0.81% 4,937,550
2010-07-29 2010-07-27 835.659 5,720 +92 0.82% 4,779,969
2010-07-27 2010-07-23 879.070 5,628 +33 0.80% 4,947,405
2010-07-26 2010-07-22 889.922 5,595 -46 0.80% 4,979,116
2010-07-22 2010-07-20 868.217 5,641 +46 0.81% 4,897,612
2010-07-21 2010-07-19 868.217 5,595 -38 0.80% 4,857,674
2010-07-16 2010-07-14 944.186 5,633 -51 0.80% 5,318,600
2010-07-15 2010-07-13 889.922 5,684 -110 0.81% 5,058,319
2010-07-14 2010-07-12 857.364 5,794 -52 0.83% 4,967,569
2010-07-13 2010-07-09 1020.155 5,846 +279 0.83% 5,963,826
2010-07-08 2010-07-06 748.837 5,567 -92 0.79% 4,168,777
2010-07-07 2010-07-05 770.543 5,659 +92 0.81% 4,360,501
2010-07-06 2010-07-02 792.248 5,567 -203 0.79% 4,410,445
2010-07-05 2010-06-30 770.543 5,770 +92 0.82% 4,446,031
2010-07-02 2010-06-29 759.690 5,678 +244 0.81% 4,313,519
2010-06-30 2010-06-28 803.101 5,434 +275 0.78% 4,364,050
2010-06-29 2010-06-25 824.806 5,159 -117 0.74% 4,255,175
2010-06-28 2010-06-24 748.837 5,276 +92 0.75% 3,950,865
2010-06-23 2010-06-21 835.659 5,184 +92 0.74% 4,332,056
2010-06-22 2010-06-18 824.806 5,092 -92 0.73% 4,199,913
2010-06-21 2010-06-17 900.775 5,184 +18 0.74% 4,669,619
2010-06-18 2010-06-15 911.628 5,166 -46 0.74% 4,709,470
2010-06-15 2010-06-11 911.628 5,212 -13 0.74% 4,751,405
2010-06-14 2010-06-10 933.333 5,225 +165 0.75% 4,876,667
2010-06-09 2010-06-07 944.186 5,060 +74 0.72% 4,777,581
2010-06-08 2010-06-04 976.744 4,986 +5 0.71% 4,870,047
2010-06-07 2010-06-03 965.891 4,981 +4 0.71% 4,811,105
2010-06-04 2010-06-02 987.597 4,977 +56 0.71% 4,915,270
2010-06-03 2010-06-01 1074.419 4,921 -102 0.70% 5,287,214
2010-06-02 2010-05-31 1063.566 5,023 -4 0.72% 5,342,291
2010-06-01 2010-05-28 1117.829 5,027 +123 0.72% 5,619,329
2010-05-31 2010-05-27 1193.798 4,904 -124 0.70% 5,854,388
2010-05-28 2010-05-26 1128.682 5,028 +19 0.72% 5,675,014
2010-05-27 2010-05-25 944.186 5,009 +131 0.72% 4,729,428
2010-05-26 2010-05-24 911.628 4,878 +378 0.70% 4,446,921
2010-05-25 2010-05-20 879.070 4,500 +117 0.64% 3,955,814
2010-05-24 2010-05-19 976.744 4,383 +180 0.63% 4,281,070
2010-05-20 2010-05-18 1052.713 4,203 -1,856 0.60% 4,424,553
2010-05-19 2010-05-17 1400.000 6,059 -310 0.87% 8,482,600
2010-04-08 2010-04-01 1302.326 6,369 -294 0.91% 8,294,512
2010-04-07 2010-03-31 976.744 6,663 -124 0.95% 6,508,047
2010-04-01 2010-03-30 987.597 6,787 -1,170 0.97% 6,702,820
2010-03-31 2010-03-29 651.163 7,957 +3,550 1.14% 5,181,302
2010-03-30 2010-03-26 488.372 4,407 -369 0.63% 2,152,256
2010-03-29 2010-03-25 423.256 4,776 +9 0.68% 2,021,470
2010-03-26 2010-03-24 358.140 4,767 -18 0.68% 1,707,251
2010-03-25 2010-03-23 347.287 4,785 -92 0.68% 1,661,767
2010-03-24 2010-03-22 347.287 4,877 -74 0.70% 1,693,718
2010-03-23 2010-03-19 336.434 4,951 -27 0.71% 1,665,685
2010-03-22 2010-03-18 347.287 4,978 -7 0.71% 1,728,794
2010-03-19 2010-03-17 314.729 4,985 -18 0.71% 1,568,922
2010-03-16 2010-03-12 314.729 5,003 +52 0.71% 1,574,588
2010-03-15 2010-03-11 325.581 4,951 -241 0.71% 1,611,953
2010-03-10 2010-03-08 314.729 5,192 +29 0.74% 1,634,071
2010-03-09 2010-03-05 325.581 5,163 -64 0.74% 1,680,977
2010-03-08 2010-03-04 314.729 5,227 +202 0.75% 1,645,087
2010-03-05 2010-03-03 336.434 5,025 -110 0.72% 1,690,581
2010-03-04 2010-03-02 347.287 5,135 -19 0.73% 1,783,318
2010-03-03 2010-03-01 347.287 5,154 -156 0.74% 1,789,916
2010-03-02 2010-02-26 336.434 5,310 -816 0.76% 1,786,465
2010-03-01 2010-02-25 314.729 6,126 -388 0.87% 1,928,028
2010-02-26 2010-02-24 325.581 6,514 +629 0.93% 2,120,837
2010-02-11 2010-02-09 618.605 5,885 -129 0.84% 3,640,488
2010-02-10 2010-02-08 640.310 6,014 +309 0.86% 3,850,825
2010-02-09 2010-02-05 640.310 5,705 -28 0.81% 3,652,969
2010-02-08 2010-02-04 672.868 5,733 +37 0.82% 3,857,553
2010-02-05 2010-02-03 662.016 5,696 -14 0.81% 3,770,840
2010-02-04 2010-02-02 651.163 5,710 +157 0.82% 3,718,140
2010-02-03 2010-02-01 651.163 5,553 +55 0.79% 3,615,907
2010-02-02 2010-01-29 651.163 5,498 +9 0.78% 3,580,093
2010-02-01 2010-01-28 640.310 5,489 +18 0.78% 3,514,662
2010-01-29 2010-01-27 694.574 5,471 +52 0.78% 3,800,012
2010-01-28 2010-01-26 716.279 5,419 +123 0.77% 3,881,516
2010-01-27 2010-01-25 759.690 5,296 -226 0.76% 4,023,318
2010-01-26 2010-01-22 748.837 5,522 -55 0.79% 4,135,079
2010-01-25 2010-01-21 716.279 5,577 +88 0.80% 3,994,688
2010-01-22 2010-01-20 770.543 5,489 -23 0.78% 4,229,509
2010-01-21 2010-01-19 662.016 5,512 -67 0.79% 3,649,029
2010-01-20 2010-01-18 662.016 5,579 +73 0.80% 3,693,384
2010-01-19 2010-01-15 694.574 5,506 +161 0.79% 3,824,322
2010-01-18 2010-01-14 640.310 5,345 -231 0.76% 3,422,457
2010-01-14 2010-01-12 618.605 5,576 -7 0.80% 3,449,340
2010-01-13 2010-01-11 640.310 5,583 +208 0.80% 3,574,851
2010-01-12 2010-01-08 662.016 5,375 -46 0.77% 3,558,333
2010-01-11 2010-01-07 662.016 5,421 -46 0.77% 3,588,786
2010-01-08 2010-01-06 672.868 5,467 -110 0.78% 3,678,571
2010-01-07 2010-01-05 694.574 5,577 +46 0.80% 3,873,637
2010-01-05 2009-12-31 727.132 5,531 -46 0.79% 4,021,766
2010-01-04 2009-12-29 705.426 5,577 +55 0.80% 3,934,163
2009-12-30 2009-12-28 727.132 5,522 +235 0.79% 4,015,222
2009-12-29 2009-12-24 662.016 5,287 -37 0.75% 3,500,076
2009-12-28 2009-12-22 640.310 5,324 +11 0.85% 3,409,011
2009-12-23 2009-12-21 683.721 5,313 -2,193 0.85% 3,632,609
2009-12-22 2009-12-18 759.690 7,506 -138 1.20% 5,702,233
2009-12-18 2009-12-16 737.984 7,644 -13 1.22% 5,641,153
2009-12-17 2009-12-15 748.837 7,657 +18 1.60% 5,733,847
2009-12-16 2009-12-14 759.690 7,639 +46 1.59% 5,803,271
2009-12-15 2009-12-11 792.248 7,593 -175 1.58% 6,015,540
2009-12-14 2009-12-10 770.543 7,768 +61 1.62% 5,985,575
2009-12-11 2009-12-09 868.217 7,707 -297 1.61% 6,691,349
2009-12-10 2009-12-08 868.217 8,004 -714 1.67% 6,949,209
2009-12-09 2009-12-07 944.186 8,718 +1,113 1.82% 8,231,414
2009-12-08 2009-12-04 998.450 7,605 +105 1.59% 7,593,209
2009-12-07 2009-12-03 1031.008 7,500 +255 1.56% 7,732,558
2009-12-04 2009-12-02 1031.008 7,245 -28 1.51% 7,469,651
2009-12-03 2009-12-01 1063.566 7,273 +545 1.52% 7,735,315
2009-12-02 2009-11-30 1031.008 6,728 -46 1.40% 6,936,620
2009-12-01 2009-11-27 1009.302 6,774 -6 1.41% 6,837,014
2009-11-30 2009-11-26 1041.860 6,780 -85 1.41% 7,063,814
2009-11-27 2009-11-25 1063.566 6,865 -129 1.43% 7,301,380
2009-11-26 2009-11-24 1063.566 6,994 +40 1.46% 7,438,580
2009-11-25 2009-11-23 1063.566 6,954 -86 1.45% 7,396,037
2009-11-24 2009-11-20 998.450 7,040 -28 1.47% 7,029,085
2009-11-23 2009-11-19 1009.302 7,068 -46 1.47% 7,133,749
2009-11-20 2009-11-18 1009.302 7,114 -33 1.48% 7,180,177
2009-11-19 2009-11-17 1031.008 7,147 -119 1.49% 7,368,612
2009-11-18 2009-11-16 1031.008 7,266 +8 1.52% 7,491,302
2009-11-17 2009-11-13 1063.566 7,258 +3 1.51% 7,719,361
2009-11-16 2009-11-12 1052.713 7,255 -32 1.51% 7,637,434
2009-11-13 2009-11-11 1096.124 7,287 +14 1.52% 7,987,456
2009-11-12 2009-11-10 1020.155 7,273 -433 1.52% 7,419,588
2009-11-11 2009-11-09 1063.566 7,706 -530 1.61% 8,195,839
2009-11-10 2009-11-06 1117.829 8,236 -55 1.72% 9,206,443
2009-11-09 2009-11-05 1139.535 8,291 -581 1.73% 9,447,884
2009-11-06 2009-11-04 1182.946 8,872 -84 1.85% 10,495,095
2009-11-05 2009-11-03 1215.504 8,956 -43 1.87% 10,886,053
2009-11-04 2009-11-02 1139.535 8,999 -9 1.88% 10,254,674
2009-11-03 2009-10-30 1182.946 9,008 -32 1.88% 10,655,975
2009-11-02 2009-10-29 1182.946 9,040 -126 1.89% 10,693,829
2009-10-30 2009-10-28 1237.209 9,166 -1,161 1.91% 11,340,260
2009-10-29 2009-10-27 1215.504 10,327 -351 2.15% 12,552,509
2009-10-28 2009-10-23 1085.271 10,678 +540 2.23% 11,588,527
2009-10-27 2009-10-22 1041.860 10,138 -34 2.12% 10,562,381
2009-10-21 2009-10-19 911.628 10,172 +6 2.12% 9,273,079
2009-10-19 2009-10-15 846.512 10,166 -19 2.12% 8,605,637
2009-10-15 2009-10-13 889.922 10,185 -20 2.13% 9,063,860
2009-10-14 2009-10-12 911.628 10,205 -70 2.13% 9,303,163
2009-10-13 2009-10-09 900.775 10,275 +6 2.14% 9,255,465
2009-10-12 2009-10-08 922.481 10,269 -299 2.14% 9,472,953
2009-10-09 2009-10-07 911.628 10,568 -110 2.20% 9,634,084
2009-10-08 2009-10-06 933.333 10,678 -369 2.23% 9,966,133
2009-10-06 2009-10-02 976.744 11,047 +59 2.30% 10,790,093
2009-10-05 2009-09-30 998.450 10,988 +46 2.29% 10,970,964
2009-09-30 2009-09-28 1031.008 10,942 +166 2.28% 11,281,287
2009-09-29 2009-09-25 1085.271 10,776 -47 2.25% 11,694,884
2009-09-28 2009-09-24 1052.713 10,823 +1 2.26% 11,393,515
2009-09-25 2009-09-23 1085.271 10,822 +138 2.26% 11,744,806
2009-09-24 2009-09-22 1117.829 10,684 +221 2.23% 11,942,890
2009-09-23 2009-09-21 1139.535 10,463 +1,014 2.18% 11,922,953
2009-09-22 2009-09-18 1106.977 9,449 -30 1.97% 10,459,823
2009-09-21 2009-09-17 1150.388 9,479 +7 1.98% 10,904,524
2009-09-18 2009-09-16 1150.388 9,472 +78 1.98% 10,896,471
2009-09-17 2009-09-15 1150.388 9,394 +42 1.96% 10,806,741
2009-09-16 2009-09-14 1172.093 9,352 -44 1.95% 10,961,414
2009-09-15 2009-09-11 1172.093 9,396 -31 1.96% 11,012,986
2009-09-14 2009-09-10 1182.946 9,427 -83 1.97% 11,151,629
2009-09-11 2009-09-09 1193.798 9,510 +157 1.98% 11,353,023
2009-09-10 2009-09-08 1269.767 9,353 +36 1.95% 11,876,135
2009-09-09 2009-09-07 1237.209 9,317 +120 1.94% 11,527,079
2009-09-08 2009-09-04 1182.946 9,197 -9 1.92% 10,879,552
2009-09-07 2009-09-03 1150.388 9,206 -183 1.92% 10,590,468
2009-09-04 2009-09-02 1161.240 9,389 +18 1.96% 10,902,885
2009-09-03 2009-09-01 1172.093 9,371 +230 1.96% 10,983,684
2009-09-02 2009-08-31 1204.651 9,141 +354 1.91% 11,011,716
2009-09-01 2009-08-28 1226.357 8,787 -131 1.83% 10,775,995
2009-08-31 2009-08-27 1193.798 8,918 -18 1.86% 10,646,295
2009-08-28 2009-08-26 1193.798 8,936 +12 1.86% 10,667,783
2009-08-27 2009-08-25 1128.682 8,924 +46 1.86% 10,072,360
2009-08-26 2009-08-24 1139.535 8,878 +230 1.85% 10,116,791
2009-08-25 2009-08-21 1172.093 8,648 -55 1.80% 10,136,260
2009-08-21 2009-08-19 1128.682 8,703 -14 1.82% 9,822,921
2009-08-20 2009-08-18 1150.388 8,717 +9 1.82% 10,027,929
2009-08-19 2009-08-17 1193.798 8,708 -36 1.82% 10,395,597
2009-08-18 2009-08-14 1291.473 8,744 -96 1.82% 11,292,639
2009-08-17 2009-08-13 1182.946 8,840 +75 1.84% 10,457,240
2009-08-14 2009-08-12 1172.093 8,765 -35 1.83% 10,273,395
2009-08-13 2009-08-11 1182.946 8,800 -69 1.84% 10,409,922
2009-08-12 2009-08-10 1248.062 8,869 -114 1.85% 11,069,062
2009-08-10 2009-08-06 1128.682 8,983 -46 1.97% 10,138,952
2009-08-07 2009-08-05 1172.093 9,029 -204 1.98% 10,582,828
2009-08-06 2009-08-04 1215.504 9,233 -60 2.03% 11,222,747
2009-08-05 2009-08-03 1226.357 9,293 +19 2.04% 11,396,532
2009-08-04 2009-07-31 1258.915 9,274 -9 2.03% 11,675,175
2009-08-03 2009-07-30 1280.620 9,283 -273 2.04% 11,887,997
2009-07-31 2009-07-29 1248.062 9,556 -15 2.10% 11,926,481
2009-07-30 2009-07-28 1345.736 9,571 -322 2.10% 12,880,043
2009-07-29 2009-07-27 1345.736 9,893 -318 2.17% 13,313,371
2009-07-28 2009-07-24 1291.473 10,211 -394 2.44% 13,187,229
2009-07-23 2009-07-21 1182.946 10,605 -16 2.53% 12,545,140
2009-07-22 2009-07-20 1248.062 10,621 -64 2.54% 13,255,667
2009-07-21 2009-07-17 1258.915 10,685 -83 2.55% 13,451,504
2009-07-20 2009-07-16 1248.062 10,768 +184 2.57% 13,439,132
2009-07-17 2009-07-15 1269.767 10,584 +54 2.53% 13,439,219
2009-07-16 2009-07-14 1258.915 10,530 +37 2.51% 13,256,372
2009-07-15 2009-07-13 1291.473 10,493 -36 2.50% 13,551,425
2009-07-14 2009-07-10 1280.620 10,529 -92 2.51% 13,483,650
2009-07-13 2009-07-09 1356.589 10,621 +68 2.54% 14,408,333
2009-07-10 2009-07-08 1367.442 10,553 +58 2.52% 14,430,614
2009-07-09 2009-07-07 1410.853 10,495 -141 2.51% 14,806,899
2009-07-08 2009-07-06 1465.116 10,636 -450 2.54% 15,582,977
2009-07-07 2009-07-03 1052.713 11,086 +183 2.65% 11,670,378
2009-07-06 2009-07-02 976.744 10,903 -314 2.60% 10,649,442
2009-07-03 2009-06-30 1291.473 11,217 -220 2.68% 14,486,451
2009-07-02 2009-06-29 1400.000 11,437 +30 2.73% 16,011,800
2009-06-30 2009-06-26 1367.442 11,407 +52 2.72% 15,598,409
2009-06-29 2009-06-25 1313.178 11,355 +174 2.84% 14,911,140
2009-06-26 2009-06-24 1410.853 11,181 +19 2.79% 15,774,744
2009-06-25 2009-06-23 1410.853 11,162 -20 2.79% 15,747,938
2009-06-24 2009-06-22 1497.674 11,182 +14 2.79% 16,746,995
2009-06-23 2009-06-19 1475.969 11,168 -243 2.79% 16,483,622
2009-06-22 2009-06-18 1508.527 11,411 -217 2.85% 17,213,803
2009-06-19 2009-06-17 1606.202 11,628 +146 2.90% 18,676,912
2009-06-18 2009-06-16 1747.287 11,482 -215 2.87% 20,062,347
2009-06-17 2009-06-15 1877.519 11,697 +20 3.14% 21,961,344
2009-06-16 2009-06-12 1910.078 11,677 +37 3.13% 22,303,975
2009-06-15 2009-06-11 1899.225 11,640 -112 3.12% 22,106,977
2009-06-12 2009-06-10 1910.078 11,752 -248 3.15% 22,447,231
2009-06-11 2009-06-09 2018.605 12,000 +649 3.22% 24,223,256
2009-06-10 2009-06-08 1834.109 11,351 +46 3.04% 20,818,966
2009-06-09 2009-06-05 1801.550 11,305 +143 3.03% 20,366,527
2009-06-08 2009-06-04 1801.550 11,162 -298 2.99% 20,108,905
2009-06-05 2009-06-03 1855.814 11,460 -35 3.07% 21,267,628
2009-06-04 2009-06-02 1877.519 11,495 -138 3.08% 21,582,085
2009-06-03 2009-06-01 1942.636 11,633 +148 3.12% 22,598,681
2009-06-02 2009-05-29 1844.961 11,485 +95 3.08% 21,189,380
2009-06-01 2009-05-27 1888.372 11,390 -162 3.05% 21,508,558
2009-05-29 2009-05-26 1899.225 11,552 -90 3.10% 21,939,845
2009-05-27 2009-05-25 1942.636 11,642 -86 3.12% 22,616,164
2009-05-26 2009-05-22 1823.256 11,728 -142 3.15% 21,383,144
2009-05-25 2009-05-21 1801.550 11,870 -478 3.18% 21,384,403
2009-05-22 2009-05-20 1682.171 12,348 -663 3.31% 20,771,442
2009-05-21 2009-05-19 1714.729 13,011 -140 3.49% 22,310,335
2009-05-20 2009-05-18 1834.109 13,151 +11,527 3.53% 24,120,361
2009-05-19 2009-05-15 1400.000 1,624 +165 0.44% 2,273,600
2009-05-18 2009-05-14 1237.209 1,459 -48 0.39% 1,805,088
2009-05-15 2009-05-13 1248.062 1,507 -10 0.40% 1,880,829
2009-05-13 2009-05-11 1215.504 1,517 +37 0.41% 1,843,919
2009-05-12 2009-05-08 1313.178 1,480 +32 0.40% 1,943,504
2009-05-11 2009-05-07 1324.031 1,448 +47 0.39% 1,917,197
2009-05-08 2009-05-06 1258.915 1,401 +56 0.38% 1,763,740
2009-05-07 2009-05-05 1280.620 1,345 +101 0.41% 1,722,434
2009-05-06 2009-05-04 1085.271 1,244 -9 0.38% 1,350,078
2009-05-05 2009-04-30 1020.155 1,253 +58 0.38% 1,278,254
2009-05-04 2009-04-29 1020.155 1,195 -123 0.37% 1,219,085
2009-04-30 2009-04-28 965.891 1,318 +19 0.40% 1,273,045
2009-04-29 2009-04-27 987.597 1,299 -163 0.40% 1,282,888
2009-04-28 2009-04-24 1182.946 1,462 -185 0.45% 1,729,467
2009-04-27 2009-04-23 1128.682 1,647 +34 0.50% 1,858,940
2009-04-24 2009-04-22 1041.860 1,613 +259 0.49% 1,680,521
2009-04-23 2009-04-21 1215.504 1,354 -136 0.41% 1,645,792
2009-04-22 2009-04-20 1280.620 1,490 +171 0.46% 1,908,124
2009-04-21 2009-04-17 835.659 1,319 +11 0.40% 1,102,234
2009-04-20 2009-04-16 900.775 1,308 -111 0.40% 1,178,214
2009-04-17 2009-04-15 944.186 1,419 +20 0.43% 1,339,800
2009-04-15 2009-04-09 629.457 1,399 +77 0.43% 880,611
2009-04-08 2009-04-06 629.457 1,322 +24 0.40% 832,143
2009-04-07 2009-04-03 672.868 1,298 -103 0.40% 873,383
2009-04-06 2009-04-02 662.016 1,401 +54 0.43% 927,484
2009-04-01 2009-03-30 564.341 1,347 -9 0.41% 760,167
2009-03-31 2009-03-27 575.194 1,356 -74 0.41% 779,963
2009-03-30 2009-03-26 596.899 1,430 +28 0.44% 853,566
2009-03-26 2009-03-24 596.899 1,402 +36 0.43% 836,853
2009-03-25 2009-03-23 596.899 1,366 -29 0.42% 815,364
2009-03-24 2009-03-20 586.047 1,395 +111 0.43% 817,535
2009-03-23 2009-03-19 607.752 1,284 -9 0.39% 780,353
2009-03-20 2009-03-18 596.899 1,293 -74 0.40% 771,791
2009-03-19 2009-03-17 586.047 1,367 +47 0.42% 801,126
2009-03-18 2009-03-16 586.047 1,320 -185 0.40% 773,581
2009-03-17 2009-03-13 640.310 1,505 -7 0.46% 963,667
2009-03-16 2009-03-12 672.868 1,512 +92 0.46% 1,017,377
2009-03-13 2009-03-11 705.426 1,420 +81 0.43% 1,001,705
2009-03-12 2009-03-10 640.310 1,339 +111 0.41% 857,375
2009-03-11 2009-03-09 520.930 1,228 +92 0.38% 639,702
2009-02-17 2009-02-13 889.922 1,136 +74 0.40% 1,010,952
2009-02-16 2009-02-12 879.070 1,062 +46 0.38% 933,572
2009-02-11 2009-02-09 976.744 1,016 -19 0.36% 992,372
2009-02-10 2009-02-06 868.217 1,035 -18 0.37% 898,605
2009-02-05 2009-02-03 857.364 1,053 -9 0.38% 902,805
2009-02-04 2009-02-02 922.481 1,062 -10 0.38% 979,674
2009-01-30 2009-01-23 944.186 1,072 -87 0.46% 1,012,167
2009-01-29 2009-01-22 998.450 1,159 -14 0.49% 1,157,203
2009-01-19 2009-01-15 1052.713 1,173 +37 0.50% 1,234,833
2009-01-16 2009-01-14 1096.124 1,136 -28 0.48% 1,245,197
2009-01-15 2009-01-13 1128.682 1,164 +74 0.50% 1,313,786
2009-01-14 2009-01-12 1128.682 1,090 -20 0.46% 1,230,264
2009-01-13 2009-01-09 1248.062 1,110 -28 0.47% 1,385,349
2009-01-12 2009-01-08 1291.473 1,138 +56 0.48% 1,469,696
2009-01-09 2009-01-07 1237.209 1,082 -24 0.46% 1,338,660
2009-01-08 2009-01-06 1465.116 1,106 -64 0.47% 1,620,419
2009-01-07 2009-01-05 1541.085 1,170 +33 0.50% 1,803,070
2009-01-06 2009-01-02 1063.566 1,137 -33 0.48% 1,209,274
2009-01-05 2008-12-31 1139.535 1,170 +9 0.50% 1,333,256
2009-01-02 2008-12-29 1139.535 1,161 -4 0.49% 1,323,000
2008-12-30 2008-12-24 1237.209 1,165 +292 0.62% 1,441,349
2008-12-29 2008-12-22 1421.705 873 +46 0.46% 1,241,149
2008-12-23 2008-12-19 1486.822 827 -9 0.44% 1,229,602
2008-12-22 2008-12-18 1541.085 836 -9 0.44% 1,288,347
2008-12-19 2008-12-17 1541.085 845 -5 0.45% 1,302,217
2008-12-18 2008-12-16 1562.791 850 +53 0.45% 1,328,372
2008-12-17 2008-12-15 1660.465 797 +83 0.42% 1,323,391
2008-12-16 2008-12-12 1693.023 714 +30 0.38% 1,208,819
2008-12-15 2008-12-11 1888.372 684 -120 0.36% 1,291,647
2008-12-12 2008-12-10 1703.876 804 -17 0.43% 1,369,916
2008-12-11 2008-12-09 1573.643 821 -18 0.44% 1,291,961
2008-12-10 2008-12-08 1703.876 839 +2 0.44% 1,429,552
2008-12-09 2008-12-05 1649.612 837 -9 0.44% 1,380,726
2008-12-08 2008-12-04 1497.674 846 -14 0.45% 1,267,033
2008-12-05 2008-12-03 1682.171 860 +84 0.46% 1,446,667
2008-12-04 2008-12-02 1465.116 776 +14 0.41% 1,136,930
2008-12-02 2008-11-28 1519.380 762 -28 0.40% 1,157,767
2008-11-28 2008-11-26 1541.085 790 -12 0.42% 1,217,457
2008-11-27 2008-11-25 1595.349 802 -38 0.43% 1,279,470
2008-11-26 2008-11-24 1627.907 840 +23 0.45% 1,367,442
2008-11-25 2008-11-21 1758.140 817 +27 0.43% 1,436,400
2008-11-24 2008-11-20 1519.380 790 -23 0.42% 1,200,310
2008-11-21 2008-11-19 1497.674 813 -295 0.43% 1,217,609
2008-11-20 2008-11-18 1627.907 1,108 -41 0.59% 1,803,721
2008-11-19 2008-11-17 1768.992 1,149 -11 0.61% 2,032,572
2008-11-18 2008-11-14 1682.171 1,160 +32 0.62% 1,951,318
2008-11-17 2008-11-13 2072.868 1,128 +9 0.60% 2,338,195
2008-11-14 2008-11-12 2224.806 1,119 +19 0.59% 2,489,558
2008-11-13 2008-11-11 2376.744 1,100 -37 0.58% 2,614,419
2008-11-12 2008-11-10 2528.682 1,137 +11 0.60% 2,875,112
2008-11-11 2008-11-07 2387.597 1,126 +21 0.60% 2,688,434
2008-11-10 2008-11-06 2333.333 1,105 +8 0.59% 2,578,333
2008-11-07 2008-11-05 2528.682 1,097 +46 0.58% 2,773,964
2008-11-06 2008-11-04 2604.651 1,051 -23 0.56% 2,737,488
2008-11-04 2008-10-31 2300.775 1,074 +4 0.57% 2,471,033
2008-11-03 2008-10-30 2431.008 1,070 -18 0.57% 2,601,178
2008-10-31 2008-10-29 2148.837 1,088 -9 0.58% 2,337,935
2008-10-30 2008-10-28 2279.070 1,097 +23 0.58% 2,500,140
2008-10-29 2008-10-27 2387.597 1,074 +32 0.57% 2,564,279
2008-10-28 2008-10-24 2875.969 1,042 +9 0.55% 2,996,760
2008-10-27 2008-10-23 3310.078 1,033 -20 0.55% 3,419,310
2008-10-24 2008-10-22 3038.760 1,053 -4 0.56% 3,199,814
2008-10-23 2008-10-21 3744.186 1,057 -26 0.56% 3,957,605
2008-10-21 2008-10-17 4015.504 1,083 +2 0.57% 4,348,791
2008-10-20 2008-10-16 4341.085 1,081 +22 0.57% 4,692,713
2008-10-17 2008-10-15 4775.194 1,059 +20 0.56% 5,056,930
2008-10-16 2008-10-14 5317.829 1,039 -29 0.55% 5,525,225
2008-10-15 2008-10-13 4720.930 1,068 +7 0.57% 5,041,953
2008-10-14 2008-10-10 4558.140 1,061 -44 0.56% 4,836,186
2008-10-13 2008-10-09 5426.357 1,105 -20 0.59% 5,996,124
2008-10-10 2008-10-08 4992.248 1,125 +12 0.60% 5,616,279
2008-10-09 2008-10-06 5968.992 1,113 +192 0.59% 6,643,488
2008-10-03 2008-09-30 7162.791 921 -23 0.49% 6,596,930
2008-10-02 2008-09-29 5534.884 944 +21 0.50% 5,224,930
2008-09-30 2008-09-26 5751.938 923 -1 0.49% 5,309,039
2008-09-29 2008-09-25 6186.047 924 +22 0.49% 5,715,907
2008-09-26 2008-09-24 6728.682 902 -6 0.48% 6,069,271
2008-09-25 2008-09-23 6511.628 908 -15 0.48% 5,912,558
2008-09-23 2008-09-19 3093.023 923 -13 0.49% 2,854,860
2008-09-22 2008-09-18 3093.023 936 -34 0.50% 2,895,070
2008-09-19 2008-09-17 4341.085 970 -22 0.51% 4,210,853
2008-09-18 2008-09-16 4666.667 992 +28 0.53% 4,629,333
2008-09-17 2008-09-12 7162.791 964 +26 0.51% 6,904,930
2008-09-12 2008-09-10 7705.426 938 -6 0.50% 7,227,690
2008-09-11 2008-09-09 7922.481 944 +20 0.50% 7,478,822
2008-09-10 2008-09-08 8139.535 924 +3 0.49% 7,520,930
2008-09-09 2008-09-05 7922.481 921 +4 0.49% 7,296,605
2008-09-08 2008-09-04 7922.481 917 -15 0.49% 7,264,915
2008-09-05 2008-09-03 8031.008 932 -31 0.49% 7,484,899
2008-09-04 2008-09-02 8139.535 963 +7 0.51% 7,838,372
2008-09-03 2008-09-01 8573.643 956 +2 0.51% 8,196,403
2008-09-02 2008-08-29 8790.698 954 +7 0.51% 8,386,326
2008-09-01 2008-08-28 8248.062 947 -2 0.50% 7,810,915
2008-08-29 2008-08-27 8573.643 949 -9 0.50% 8,136,388
2008-08-28 2008-08-26 8139.535 958 +31 0.51% 7,797,674
2008-08-27 2008-08-25 7922.481 927 -2 0.49% 7,344,140
2008-08-26 2008-08-21 7162.791 929 -13 0.49% 6,654,233
2008-08-25 2008-08-20 7813.953 942 +53 0.50% 7,360,744
2008-08-21 2008-08-19 8031.008 889 -5 0.47% 7,139,566
2008-08-20 2008-08-18 8139.535 894 -3 0.47% 7,276,744
2008-08-19 2008-08-15 8248.062 897 +45 0.48% 7,398,512
2008-08-18 2008-08-14 9658.915 852 +167 0.45% 8,229,395
2008-08-15 2008-08-13 8790.698 685 +75 0.36% 6,021,628
2008-08-14 2008-08-12 7271.318 610 -383 0.32% 4,435,504
2008-08-13 2008-08-11 8031.008 993 -52 0.53% 7,974,791
2008-08-12 2008-08-08 9550.388 1,045 +40 0.55% 9,980,155
2008-08-11 2008-08-07 10093.023 1,005 -36 0.53% 10,143,488
2008-08-08 2008-08-05 10093.023 1,041 +5 0.55% 10,506,837
2008-08-07 2008-08-04 10201.550 1,036 -61 0.55% 10,568,806
2008-08-05 2008-08-01 10961.240 1,097 -61 0.58% 12,024,481
2008-08-04 2008-07-31 11937.984 1,158 -9 0.61% 13,824,186
2008-07-31 2008-07-29 12697.674 1,167 +41 0.62% 14,818,186
2008-07-30 2008-07-28 12589.147 1,126 +66 0.60% 14,175,380
2008-07-29 2008-07-25 12155.039 1,060 -13 0.56% 12,884,341
2008-07-28 2008-07-24 12806.202 1,073 +47 0.57% 13,741,054
2008-07-25 2008-07-23 12806.202 1,026 -142 0.54% 13,139,163
2008-07-24 2008-07-22 11069.767 1,168 +51 0.62% 12,929,488
2008-07-23 2008-07-21 14000.000 1,117 +46 0.59% 15,638,000
2008-07-22 2008-07-18 12480.620 1,071 -37 0.57% 13,366,744
2008-07-21 2008-07-17 11612.403 1,108 -36 0.59% 12,866,543
2008-07-18 2008-07-16 11286.822 1,144 -67 0.61% 12,912,124
2008-07-17 2008-07-15 11178.295 1,211 +42 0.64% 13,536,915
2008-07-16 2008-07-14 11720.930 1,169 +145 0.62% 13,701,767
2008-07-15 2008-07-11 11069.767 1,024 -180 0.54% 11,335,442
2008-07-14 2008-07-10 10310.078 1,204 +21 0.64% 12,413,333
2008-07-11 2008-07-09 9224.806 1,183 +68 0.63% 10,912,946
2008-07-10 2008-07-08 8899.225 1,115 +77 0.59% 9,922,636
2008-07-09 2008-07-07 8682.171 1,038 +11 0.55% 9,012,093
2008-07-08 2008-07-04 7813.953 1,027 +4 0.54% 8,024,930
2008-07-07 2008-07-03 7162.791 1,023 -50 0.54% 7,327,535
2008-07-04 2008-07-02 7162.791 1,073 -14 0.57% 7,685,674
2008-07-03 2008-06-30 7271.318 1,087 +42 0.58% 7,903,922
2008-07-02 2008-06-27 6945.736 1,045 +81 0.55% 7,258,295
2008-06-30 2008-06-26 6837.209 964 +8 0.51% 6,591,070
2008-06-26 2008-06-24 7488.372 956 +2 0.51% 7,158,884
2008-06-25 2008-06-23 7488.372 954 -8 0.51% 7,143,907
2008-06-24 2008-06-20 7379.845 962 -11 0.51% 7,099,411
2008-06-23 2008-06-19 7271.318 973 -10 0.52% 7,074,992
2008-06-20 2008-06-18 7488.372 983 -23 0.52% 7,361,070
2008-06-19 2008-06-17 7813.953 1,006 +2 0.53% 7,860,837
2008-06-18 2008-06-16 7596.899 1,004 +11 0.53% 7,627,287
2008-06-17 2008-06-13 7596.899 993 -10 0.53% 7,543,721
2008-06-13 2008-06-11 7271.318 1,003 +9 0.53% 7,293,132
2008-06-12 2008-06-10 7379.845 994 +109 0.53% 7,335,566
2008-06-11 2008-06-06 8031.008 885 +40 0.47% 7,107,442
2008-06-06 2008-06-04 8465.116 845 +13 0.45% 7,153,023
2008-06-05 2008-06-03 8899.225 832 -30 0.44% 7,404,155
2008-06-04 2008-06-02 9007.752 862 -9 0.46% 7,764,682
2008-06-03 2008-05-30 8573.643 871 -19 0.46% 7,467,643
2008-06-02 2008-05-29 9007.752 890 +34 0.47% 8,016,899
2008-05-30 2008-05-28 9116.279 856 +11 0.45% 7,803,535
2008-05-29 2008-05-27 9116.279 845 -16 0.45% 7,703,256
2008-05-28 2008-05-26 9333.333 861 -42 0.46% 8,036,000
2008-05-27 2008-05-23 9767.442 903 +44 0.48% 8,820,000
2008-05-26 2008-05-22 9875.969 859 +75 0.46% 8,483,457
2008-05-23 2008-05-21 9224.806 784 -12 0.42% 7,232,248
2008-05-22 2008-05-20 8139.535 796 +28 0.42% 6,479,070
2008-05-21 2008-05-19 9007.752 768 -192 0.41% 6,917,953
2008-05-06 2008-05-02 9767.442 960 -153 0.51% 9,376,744
2008-05-05 2008-04-30 9550.388 1,113 -131 0.59% 10,629,581
2008-05-02 2008-04-29 9116.279 1,244 +436 0.66% 11,340,651
2008-04-30 2008-04-28 8573.643 808 +121 0.43% 6,927,504
2008-04-29 2008-04-25 7705.426 687 -20 0.39% 5,293,628
2008-04-28 2008-04-24 7379.845 707 -38 0.40% 5,217,550
2008-04-25 2008-04-23 7705.426 745 +20 0.42% 5,740,543
2008-04-24 2008-04-22 7162.791 725 +8 0.41% 5,193,023
2008-04-23 2008-04-21 7054.264 717 +23 0.40% 5,057,907
2008-04-22 2008-04-18 7162.791 694 +125 0.39% 4,970,977
2008-04-21 2008-04-17 6511.628 569 +14 0.32% 3,705,116
2008-04-18 2008-04-16 6945.736 555 -34 0.31% 3,854,884
2008-04-17 2008-04-15 5751.938 589 +45 0.33% 3,387,891
2008-04-16 2008-04-14 5046.512 544 +82 0.31% 2,745,302
2008-04-15 2008-04-11 5209.302 462 +6 0.26% 2,406,698
2008-04-11 2008-04-09 6294.574 456 +34 0.26% 2,870,326
2008-04-10 2008-04-08 6294.574 422 -88 0.24% 2,656,310
2008-04-08 2008-04-03 5426.357 510 -25 0.29% 2,767,442
2008-04-07 2008-04-02 5426.357 535 -65 0.30% 2,903,101
2008-04-03 2008-04-01 5643.411 600 +130 0.34% 3,386,047
2008-04-02 2008-03-31 4937.984 470 +8 0.26% 2,320,853
2008-04-01 2008-03-28 3906.977 462 -6 0.26% 1,805,023
2008-03-31 2008-03-27 4124.031 468 +3 0.26% 1,930,047
2008-03-28 2008-03-26 4124.031 465 -31 0.55% 1,917,674
2008-03-27 2008-03-25 4124.031 496 +7 0.58% 2,045,519
2008-03-26 2008-03-20 3038.760 489 +12 0.58% 1,485,953
2008-03-25 2008-03-19 3418.605 477 +30 0.56% 1,630,674
2008-03-20 2008-03-18 3635.659 447 -116 0.53% 1,625,140
2008-03-19 2008-03-17 3472.868 563 -18 0.66% 1,955,225
2008-03-18 2008-03-14 4612.403 581 -226 0.68% 2,679,806
2008-03-17 2008-03-13 4992.248 807 -180 0.95% 4,028,744
2008-03-14 2008-03-12 6077.519 987 -6 1.16% 5,998,512
2008-03-13 2008-03-11 5968.992 993 -67 1.17% 5,927,209
2008-03-12 2008-03-10 6620.155 1,060 -15 1.25% 7,017,364
2008-03-11 2008-03-07 7596.899 1,075 +44 1.27% 8,166,667
2008-03-10 2008-03-06 7488.372 1,031 +41 1.22% 7,720,512
2008-03-07 2008-03-05 6294.574 990 +107 1.17% 6,231,628
2008-03-06 2008-03-04 6511.628 883 -82 1.04% 5,749,767
2008-03-05 2008-03-03 5643.411 965 +200 1.14% 5,445,891
2008-03-04 2008-02-29 4775.194 765 +12 0.90% 3,653,023
2008-03-03 2008-02-28 4883.721 753 +149 0.89% 3,677,442
2008-02-29 2008-02-27 3527.132 604 +14 0.71% 2,130,388
2008-02-28 2008-02-26 3744.186 590 -43 0.71% 2,209,070
2008-02-27 2008-02-25 3906.977 633 +4 0.76% 2,473,116
2008-02-26 2008-02-22 3961.240 629 +10 0.76% 2,491,620
2008-02-25 2008-02-21 4286.822 619 -164 0.74% 2,653,543
2008-02-22 2008-02-20 4124.031 783 -145 0.94% 3,229,116
2008-02-21 2008-02-19 3201.550 928 -25 1.11% 2,971,039
2008-02-20 2008-02-18 2539.535 953 +4 1.14% 2,420,177
2008-02-19 2008-02-15 2159.690 949 +37 1.14% 2,049,546
2008-02-18 2008-02-14 2159.690 912 +46 1.10% 1,969,637
2008-02-15 2008-02-13 2192.248 866 +22 1.04% 1,898,487
2008-02-14 2008-02-12 2170.543 844 -28 1.01% 1,831,938
2008-02-13 2008-02-11 1888.372 872 +6 1.05% 1,646,660
2008-02-12 2008-02-06 1899.225 866 +33 1.04% 1,644,729
2008-02-11 2008-02-04 1899.225 833 -19 1.00% 1,582,054
2008-02-05 2008-02-01 1682.171 852 -15 1.02% 1,433,209
2008-02-04 2008-01-31 1725.581 867 +28 1.04% 1,496,079
2008-02-01 2008-01-30 1725.581 839 -43 1.01% 1,447,763
2008-01-31 2008-01-29 1736.434 882 -40 1.06% 1,531,535
2008-01-28 2008-01-24 1345.736 922 +3 1.11% 1,240,769
2008-01-24 2008-01-22 1421.705 919 +59 1.11% 1,306,547
2008-01-23 2008-01-21 1682.171 860 +29 1.04% 1,446,667
2008-01-22 2008-01-18 1703.876 831 +4 1.00% 1,415,921
2008-01-21 2008-01-17 1432.558 827 -62 1.00% 1,184,726
2008-01-18 2008-01-16 1074.419 889 +40 1.07% 955,158
2008-01-16 2008-01-14 976.744 849 +98 1.02% 829,256
2008-01-15 2008-01-11 1258.915 751 -19 0.90% 945,445
2007-12-27 2007-12-20 911.628 770 +19 0.93% 701,953
2007-12-11 2007-12-07 1182.946 751 -15 0.90% 888,392
2007-12-04 2007-11-30 1172.093 766 -6 0.92% 897,823
2007-12-03 2007-11-29 1182.946 772 -9 0.93% 913,234
2007-11-28 2007-11-26 1031.008 781 +15 0.94% 805,217
2007-11-23 2007-11-21 835.659 766 -23 0.92% 640,115
2007-11-07 2007-11-05 1031.008 789 +182 0.95% 813,465
2007-10-10 2007-10-08 1085.271 607 -11 1.10% 658,760
2007-10-09 2007-10-05 781.395 618 -155 1.12% 482,902
2007-09-27 2007-09-24 894.264 773 +14 1.13% 691,266
2007-09-21 2007-09-19 1085.271 759 +46 1.11% 823,721
2007-09-20 2007-09-18 1198.140 713 +12 1.04% 854,273
2007-09-07 2007-09-05 1328.372 701 +17 1.02% 931,189
2007-09-04 2007-08-31 1475.969 684 +16 1.00% 1,009,563
2007-08-29 2007-08-27 1571.473 668 +25 1.01% 1,049,744
2007-08-21 2007-08-17 1432.558 643 -3 0.97% 921,135
2007-08-17 2007-08-15 1719.070 646 -4 0.98% 1,110,519
2007-08-10 2007-08-08 1910.078 650 -16 0.98% 1,241,550
2007-08-09 2007-08-07 1666.977 666 -11 1.01% 1,110,207
2007-08-07 2007-08-03 2101.085 677 +3 1.03% 1,422,435
2007-08-06 2007-08-02 2092.403 674 -11 1.02% 1,410,280
2007-08-03 2007-08-01 2083.721 685 -6 1.04% 1,427,349
2007-08-02 2007-07-31 2153.178 691 -55 1.05% 1,487,846
2007-08-01 2007-07-30 1910.078 746 -5 1.13% 1,424,918
2007-07-31 2007-07-27 1910.078 751 +21 1.14% 1,434,468
2007-07-27 2007-07-25 1866.667 730 -56 1.11% 1,362,667
2007-07-26 2007-07-24 1953.488 786 +12 1.19% 1,535,442
2007-07-25 2007-07-23 1927.442 774 -22 1.17% 1,491,840
2007-07-23 2007-07-19 1910.078 796 +12 1.21% 1,520,422
2007-07-20 2007-07-18 1910.078 784 -3 1.19% 1,497,501
2007-07-19 2007-07-17 1953.488 787 +3 1.19% 1,537,395
2007-07-16 2007-07-12 1979.535 784 -14 1.19% 1,551,955
2007-07-12 2007-07-10 1970.853 798 +4 1.21% 1,572,740
2007-07-06 2007-07-04 1892.713 794 +6 1.20% 1,502,814
2007-07-05 2007-07-03 2031.628 788 -3 1.19% 1,600,923
2007-06-28 2007-06-26 2387.597 791 +14 1.21% 1,888,589
2007-06-27 2007-06-25 2431.008 777 -4 1.19% 1,888,893
2007-06-26 2007-06-22 2604.651 781 1.19% 2,034,233

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top