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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.670 626,780 +0 0.18% 1,046,723
2025-10-13 2025-10-09 1.720 626,780 +0 0.18% 1,078,062
2025-10-10 2025-10-08 1.850 626,780 +170,000 0.18% 1,159,543
2025-10-09 2025-10-06 1.720 456,780 -60,000 0.13% 785,662
2025-10-02 2025-09-29 1.360 516,780 +20,000 0.15% 702,821
2025-09-26 2025-09-24 1.320 496,780 -30,000 0.14% 655,750
2025-09-25 2025-09-23 1.350 526,780 -140,000 0.15% 711,153
2025-09-24 2025-09-22 1.330 666,780 +140,000 0.19% 886,817
2025-09-23 2025-09-19 1.390 526,780 -110,000 0.15% 732,224
2025-09-22 2025-09-18 1.340 636,780 +70,000 0.18% 853,285
2025-09-18 2025-09-16 1.300 566,780 +19,000 0.16% 736,814
2025-09-17 2025-09-15 1.300 547,780 +140,000 0.16% 712,114
2025-09-15 2025-09-11 1.370 407,780 +10,000 0.12% 558,659
2025-09-12 2025-09-10 1.440 397,780 -10,000 0.11% 572,803
2025-09-10 2025-09-08 1.310 407,780 -100,000 0.12% 534,192
2025-09-08 2025-09-04 1.160 507,780 +90,000 0.15% 589,025
2025-09-04 2025-09-02 1.210 417,780 -20,000 0.12% 505,514
2025-09-03 2025-09-01 1.260 437,780 -20,000 0.13% 551,603
2025-09-02 2025-08-29 1.180 457,780 -160,000 0.13% 540,180
2025-08-27 2025-08-25 1.140 617,780 +10,000 0.18% 704,269
2025-08-26 2025-08-22 1.150 607,780 +220,000 0.18% 698,947
2025-08-25 2025-08-21 1.170 387,780 -10,000 0.11% 453,703
2025-08-22 2025-08-20 1.220 397,780 -10,000 0.11% 485,292
2025-08-21 2025-08-19 1.170 407,780 -10,000 0.12% 477,103
2025-08-20 2025-08-18 1.290 417,780 +20,000 0.12% 538,936
2025-08-19 2025-08-15 1.480 397,780 +30,000 0.11% 588,714
2025-08-18 2025-08-14 1.510 367,780 -60,000 0.11% 555,348
2025-08-15 2025-08-13 1.310 427,780 -210,000 0.12% 560,392
2025-08-14 2025-08-12 1.160 637,780 -10,000 0.18% 739,825
2025-08-13 2025-08-11 1.190 647,780 -50,000 0.19% 770,858
2025-08-12 2025-08-08 1.060 697,780 +30,000 0.20% 739,647
2025-08-11 2025-08-07 1.030 667,780 -7,500 0.19% 687,813
2025-08-08 2025-08-06 1.060 675,280 +10,000 0.19% 715,797
2025-08-07 2025-08-05 1.090 665,280 +230,000 0.19% 725,155
2025-08-06 2025-08-04 1.110 435,280 -20,000 0.13% 483,161
2025-08-05 2025-08-01 1.220 455,280 +40,000 0.13% 555,442
2025-08-04 2025-07-31 1.350 415,280 +10,000 0.12% 560,628
2025-07-31 2025-07-29 1.170 405,280 -3 0.12% 474,178
2025-07-30 2025-07-28 1.190 405,283 +10,000 0.12% 482,287
2025-07-29 2025-07-25 1.330 395,283 -10,000 0.11% 525,726
2025-07-28 2025-07-24 1.320 405,283 +10,000 0.12% 534,974
2025-07-22 2025-07-18 1.460 395,283 -20,000 0.11% 577,113
2025-07-21 2025-07-17 1.500 415,283 +30,000 0.12% 622,924
2025-07-18 2025-07-16 1.490 385,283 -50,500 0.11% 574,072
2025-07-17 2025-07-15 1.390 435,783 +80,000 0.13% 605,738
2025-07-15 2025-07-11 1.480 355,783 +50,000 0.10% 526,559
2025-07-14 2025-07-10 1.550 305,783 -40,000 0.09% 473,964
2025-07-11 2025-07-09 1.510 345,783 +20,000 0.10% 522,132
2025-07-10 2025-07-08 1.550 325,783 -60,000 0.09% 504,964
2025-07-09 2025-07-07 1.570 385,783 +80,000 0.11% 605,679
2025-07-08 2025-07-04 1.090 305,783 +20,000 0.09% 333,303
2025-07-07 2025-07-03 1.230 285,783 -70,000 0.08% 351,513
2025-07-04 2025-07-02 1.300 355,783 +130,000 0.10% 462,518
2025-07-03 2025-06-30 1.380 225,783 +60,000 0.07% 311,581
2025-07-02 2025-06-27 1.900 165,783 +50,000 0.05% 314,988
2025-06-30 2025-06-26 1.550 115,783 -110,000 0.03% 179,464
2025-06-27 2025-06-25 1.120 225,783 +89,700 0.07% 252,877
2025-06-16 2025-06-12 0.335 136,083 +79,875 0.04% 45,588
2024-10-15 2024-10-10 0.166 56,208 -20,000 0.02% 9,331
2024-10-09 2024-10-07 0.285 76,208 +10,000 0.02% 21,719
2024-10-08 2024-10-04 0.300 66,208 +10,000 0.02% 19,862
2024-10-07 2024-10-03 0.375 56,208 +7,500 0.02% 21,078
2024-09-11 2024-09-09 0.082 48,708 -162 0.01% 3,994
2024-01-15 2024-01-11 0.195 48,870 +4,488 0.03% 9,525
2023-10-13 2023-10-11 0.154 44,382 -908 0.03% 6,842
2023-10-06 2023-10-04 0.157 45,290 -908 0.03% 7,131
2022-09-27 2022-09-23 0.429 46,198 -1,363 0.09% 19,839
2022-09-22 2022-09-20 0.370 47,561 +3,911 0.09% 17,591
2022-09-21 2022-09-19 0.360 43,650 -20,388 0.09% 15,712
2022-07-26 2022-07-22 0.443 64,038 -5,451 0.09% 28,338
2022-06-29 2022-06-27 0.476 69,489 -1,816 0.10% 33,045
2021-11-30 2021-11-26 0.793 71,305 -30,281 0.10% 56,515
2021-09-17 2021-09-15 1.139 101,586 -9,085 0.15% 115,740
2021-08-25 2021-08-23 0.991 110,671 -3,028 0.16% 109,644
2021-08-23 2021-08-19 0.925 113,699 -2,422 0.16% 105,135
2021-07-30 2021-07-28 0.892 116,121 -12,113 0.17% 103,539
2021-07-21 2021-07-19 1.189 128,234 +9,085 0.18% 152,453
2021-07-19 2021-07-15 1.354 119,149 -3,028 0.17% 161,326
2021-07-15 2021-07-13 1.387 122,177 -6,057 0.17% 169,461
2021-05-24 2021-05-20 1.717 128,234 +3,029 0.18% 220,210
2021-05-11 2021-05-07 1.882 125,205 -6,057 0.21% 235,683
2021-03-25 2021-03-23 2.081 131,262 +6,057 0.22% 273,093
2021-03-23 2021-03-19 2.047 125,205 +12,112 0.21% 256,357
2021-03-18 2021-03-16 2.047 113,093 +3,028 0.19% 231,557
2021-03-10 2021-03-08 2.047 110,065 +3,028 0.19% 225,358
2021-01-26 2021-01-22 2.312 107,037 -24 0.18% 247,436
2020-12-29 2020-12-24 2.378 107,061 -6,056 0.18% 254,563
2020-11-20 2020-11-18 2.510 113,117 +15,140 0.19% 283,905
2020-11-09 2020-11-05 2.411 97,977 -1,817 0.17% 236,199
2020-10-28 2020-10-23 2.477 99,794 +15,141 0.17% 247,171
2020-10-20 2020-10-16 2.873 84,653 +1,817 0.15% 243,216
2020-10-12 2020-10-08 2.279 82,836 -6,057 0.14% 188,755
2020-09-30 2020-09-28 2.345 88,893 +3,028 0.15% 208,429
2020-09-01 2020-08-28 3.170 85,865 +6,057 0.15% 272,219
2020-07-23 2020-07-21 2.741 79,808 -4,845 0.14% 218,754
2020-07-20 2020-07-16 2.675 84,653 -3,028 0.15% 226,443
2020-07-06 2020-07-02 2.972 87,681 +3,028 0.15% 260,603
2020-05-15 2020-05-13 3.963 84,653 -18,774 0.15% 335,471
2020-05-14 2020-05-12 3.897 103,427 +605 0.18% 403,039
2020-05-05 2020-04-29 4.260 102,822 +18,169 0.18% 438,033
2020-04-21 2020-04-17 4.326 84,653 -15,746 0.15% 366,222
2020-04-17 2020-04-15 4.392 100,399 -14,535 0.17% 440,973
2020-04-07 2020-04-03 4.788 114,934 +9,084 0.20% 550,361
2020-04-06 2020-04-02 4.788 105,850 +21,197 0.18% 506,862
2020-03-30 2020-03-26 4.822 84,653 -3,028 0.15% 408,156
2020-03-24 2020-03-20 3.963 87,681 +3,028 0.15% 347,471
2020-03-17 2020-03-13 4.128 84,653 -1,212 0.15% 349,449
2020-03-09 2020-03-05 5.548 85,865 -6,661 0.15% 476,383
2020-03-02 2020-02-27 3.963 92,526 -114 0.16% 366,671
2020-02-12 2020-02-10 3.732 92,640 -3,028 0.16% 345,707
2020-01-08 2020-01-06 4.722 95,668 -6,056 0.20% 451,787
2019-12-30 2019-12-24 3.765 101,724 -18,774 0.21% 382,965
2019-12-27 2019-12-20 4.062 120,498 -5,451 0.25% 489,459
2019-12-20 2019-12-18 4.128 125,949 -13,929 0.26% 519,919
2019-12-19 2019-12-17 4.095 139,878 -2,423 0.29% 572,799
2019-12-18 2019-12-16 4.227 142,301 +1,212 0.29% 601,519
2019-12-17 2019-12-13 4.227 141,089 -1,212 0.29% 596,396
2019-12-13 2019-12-11 4.293 142,301 -5,450 0.29% 610,917
2019-12-12 2019-12-10 4.260 147,751 -8,479 0.30% 629,436
2019-12-11 2019-12-09 4.623 156,230 +5,451 0.32% 722,310
2019-12-10 2019-12-06 4.623 150,779 +9,690 0.31% 697,108
2019-12-09 2019-12-05 4.293 141,089 +9,084 0.29% 605,714
2019-12-05 2019-12-03 4.524 132,005 +3,028 0.27% 597,231
2019-12-04 2019-12-02 4.623 128,977 +3,028 0.27% 596,309
2019-12-03 2019-11-29 4.788 125,949 +9,084 0.26% 603,106
2019-12-02 2019-11-28 4.788 116,865 +3,029 0.24% 559,608
2019-11-26 2019-11-22 4.855 113,836 -21,197 0.23% 552,622
2019-11-22 2019-11-20 4.987 135,033 +2,422 0.28% 673,361
2019-11-20 2019-11-18 4.855 132,611 +8,479 0.27% 643,766
2019-11-19 2019-11-15 4.987 124,132 +6,056 0.26% 619,002
2019-11-15 2019-11-13 5.053 118,076 +4,240 0.24% 596,601
2019-11-12 2019-11-08 4.921 113,836 +4,239 0.23% 560,141
2019-11-08 2019-11-06 5.284 109,597 +23,013 0.23% 579,095
2019-10-23 2019-10-21 5.581 86,584 -9,690 0.18% 483,232
2019-10-22 2019-10-18 4.293 96,274 +9,690 0.20% 413,317
2019-10-21 2019-10-17 5.152 86,584 -12,112 0.18% 446,060
2019-10-16 2019-10-14 3.699 98,696 -50,872 0.20% 365,047
2019-10-15 2019-10-11 3.666 149,568 +3,028 0.31% 548,268
2019-09-27 2019-09-25 3.368 146,540 +3,028 0.30% 493,614
2019-09-18 2019-09-16 3.302 143,512 +3,028 0.29% 473,936
2019-09-03 2019-08-30 3.468 140,484 +3,028 0.29% 487,133
2019-08-29 2019-08-27 3.236 137,456 -2,422 0.28% 444,858
2019-08-14 2019-08-12 3.435 139,878 +606 0.29% 480,412
2019-08-07 2019-08-05 3.765 139,272 +605 0.29% 524,324
2019-07-31 2019-07-29 3.930 138,667 +606 0.29% 544,943
2019-07-30 2019-07-26 3.963 138,061 +605 0.28% 547,121
2019-07-24 2019-07-22 4.062 137,456 +12,718 0.28% 558,342
2019-07-22 2019-07-18 3.963 124,738 -3,633 0.26% 494,324
2019-07-12 2019-07-10 4.260 128,371 +3,633 0.26% 546,875
2019-07-09 2019-07-05 4.954 124,738 +3,028 0.26% 617,904
2019-07-02 2019-06-27 5.185 121,710 -605 0.25% 631,040
2019-05-24 2019-05-22 6.440 122,315 +3,634 0.25% 787,672
2019-05-22 2019-05-20 5.845 118,681 -606 0.24% 693,722
2019-05-21 2019-05-17 5.944 119,287 -10,296 0.25% 709,083
2019-05-20 2019-05-16 6.076 129,583 +3,029 0.27% 787,403
2019-05-17 2019-05-15 6.242 126,554 +5,450 0.26% 789,894
2019-05-16 2019-05-14 6.275 121,104 +5,451 0.25% 759,877
2019-05-15 2019-05-10 6.440 115,653 -58,140 0.24% 744,771
2019-05-14 2019-05-09 6.473 173,793 +5,451 0.36% 1,124,915
2019-05-06 2019-05-02 7.034 168,342 +33,914 0.35% 1,184,141
2019-05-03 2019-04-30 7.397 134,428 +18,775 0.28% 994,418
2019-04-30 2019-04-26 7.298 115,653 +2,422 0.24% 844,074
2019-04-29 2019-04-25 7.529 113,231 +46,633 0.23% 852,573
2019-04-26 2019-04-24 7.827 66,598 -422,116 0.14% 521,244
2019-04-25 2019-04-23 7.992 488,714 +606 1.00% 3,905,722
2019-04-11 2019-04-09 7.992 488,108 -606 1.00% 3,900,879
2019-03-12 2019-03-08 9.082 488,714 -1,211 1.00% 4,438,321
2019-03-08 2019-03-06 8.751 489,925 +1,211 1.01% 4,287,525
2019-03-07 2019-03-05 8.256 488,714 +1,211 1.00% 4,034,837
2019-03-06 2019-03-04 8.256 487,503 +55,717 1.00% 4,024,839
2019-02-27 2019-02-25 9.577 431,786 -18,168 0.89% 4,135,212
2019-02-26 2019-02-22 9.742 449,954 +1,211 0.92% 4,383,504
2019-02-25 2019-02-21 9.742 448,743 +1,817 0.92% 4,371,706
2019-02-22 2019-02-20 9.742 446,926 +3,633 0.92% 4,354,005
2019-02-21 2019-02-19 9.247 443,293 +1,212 0.91% 4,099,021
2019-02-20 2019-02-18 9.742 442,081 -88,421 0.91% 4,306,804
2019-02-18 2019-02-14 9.907 530,502 +2,423 1.09% 5,255,808
2019-02-15 2019-02-13 10.072 528,079 -70,857 1.09% 5,319,000
2019-02-14 2019-02-12 9.907 598,936 +1,816 1.23% 5,933,800
2019-02-13 2019-02-11 10.237 597,120 -33,914 1.23% 6,113,002
2019-02-12 2019-02-08 10.733 631,034 +79,336 1.30% 6,772,786
2019-02-11 2019-02-04 10.568 551,698 -57,534 1.13% 5,830,189
2019-02-08 2019-01-31 10.237 609,232 +23,013 1.25% 6,236,998
2019-02-01 2019-01-30 10.072 586,219 -76,913 1.20% 5,904,607
2019-01-31 2019-01-29 10.072 663,132 +80,547 1.36% 6,679,302
2019-01-30 2019-01-28 10.072 582,585 -90,843 1.20% 5,868,004
2019-01-29 2019-01-25 10.403 673,428 +66,618 1.38% 7,005,400
2019-01-28 2019-01-24 10.568 606,810 -115,673 1.25% 6,412,597
2019-01-25 2019-01-23 10.733 722,483 +137,476 1.49% 7,754,293
2019-01-24 2019-01-22 10.568 585,007 -136,870 1.20% 6,182,189
2019-01-23 2019-01-21 10.733 721,877 +98,110 1.48% 7,747,789
2019-01-21 2019-01-17 11.228 623,767 +19,986 1.28% 7,003,781
2019-01-18 2019-01-16 11.228 603,781 -53,900 1.24% 6,779,374
2019-01-17 2019-01-15 10.898 657,681 +8,478 1.35% 7,167,381
2019-01-16 2019-01-14 10.403 649,203 +9,084 1.33% 6,753,397
2018-12-27 2018-12-20 13.210 640,119 -105,983 1.32% 8,455,746
2018-12-21 2018-12-19 13.210 746,102 +6,662 1.53% 9,855,744
2018-12-20 2018-12-18 13.045 739,440 +139,898 1.52% 9,645,645
2018-12-18 2018-12-14 13.375 599,542 -384,568 1.23% 8,018,735
2018-12-17 2018-12-13 14.035 984,110 +43,605 2.02% 13,812,230
2018-12-14 2018-12-12 14.200 940,505 +59,956 1.93% 13,355,520
2018-12-13 2018-12-11 13.870 880,549 +311,288 1.81% 12,213,329
2018-12-12 2018-12-10 11.724 569,261 -314,922 1.17% 6,673,767
2018-12-11 2018-12-07 12.714 884,183 +3,634 1.82% 11,241,755
2018-12-10 2018-12-06 13.210 880,549 +284,035 1.81% 11,631,742
2018-12-07 2018-12-05 13.705 596,514 -320,978 1.23% 8,175,230
2018-12-06 2018-12-04 13.705 917,492 +206,516 1.89% 12,574,236
2018-12-05 2018-12-03 14.035 710,976 -159,277 1.46% 9,978,726
2018-12-03 2018-11-29 13.870 870,253 -66,618 1.79% 12,070,522
2018-11-30 2018-11-28 14.200 936,871 +117,490 1.93% 13,303,916
2018-11-29 2018-11-27 14.200 819,381 -30,281 1.68% 11,635,514
2018-11-28 2018-11-26 14.035 849,662 +58,139 1.75% 11,925,219
2018-11-27 2018-11-23 13.870 791,523 +41,182 1.63% 10,978,527
2018-11-22 2018-11-20 12.879 750,341 +1,817 1.54% 9,663,947
2018-11-21 2018-11-19 12.219 748,524 +210,149 1.54% 9,146,158
2018-11-19 2018-11-15 9.742 538,375 +606 1.11% 5,244,911
2018-11-16 2018-11-14 11.063 537,769 +7,873 1.11% 5,949,381
2018-11-15 2018-11-13 11.724 529,896 +31,492 1.09% 6,212,269
2018-11-14 2018-11-12 12.384 498,404 +606 1.02% 6,172,257
2018-11-13 2018-11-09 12.879 497,798 +26,647 1.02% 6,411,343
2018-11-12 2018-11-08 13.375 471,151 +17,563 0.97% 6,301,535
2018-11-09 2018-11-07 13.540 453,588 +269,500 0.93% 6,141,531
2018-11-08 2018-11-06 14.200 184,088 +69,646 0.38% 2,614,118
2018-11-07 2018-11-05 14.696 114,442 +14,535 0.24% 1,681,809
2018-11-06 2018-11-02 14.861 99,907 -211,967 0.21% 1,484,703
2018-11-05 2018-11-01 14.365 311,874 +105,984 0.64% 4,480,223
2018-10-31 2018-10-29 15.191 205,890 +11,506 0.42% 3,127,694
2018-10-30 2018-10-26 15.356 194,384 +72,674 0.40% 2,985,003
2018-10-15 2018-10-11 16.347 121,710 -605 0.25% 1,989,586
2018-09-28 2018-09-26 16.182 122,315 +5,450 0.25% 1,979,279
2018-09-24 2018-09-20 16.347 116,865 -3,633 0.24% 1,910,385
2018-09-21 2018-09-19 15.852 120,498 -2,423 0.25% 1,910,083
2018-09-20 2018-09-18 16.512 122,921 +1,817 0.25% 2,029,679
2018-09-19 2018-09-17 16.182 121,104 -1,817 0.25% 1,959,683
2018-09-13 2018-09-11 17.833 122,921 +3,028 0.25% 2,192,053
2018-09-11 2018-09-07 17.833 119,893 -605 0.25% 2,138,055
2018-09-10 2018-09-06 18.163 120,498 +1,817 0.25% 2,188,637
2018-09-07 2018-09-05 21.135 118,681 -1,212 0.24% 2,508,375
2018-09-06 2018-09-04 19.154 119,893 +606 0.25% 2,296,429
2018-09-05 2018-09-03 17.173 119,287 +606 0.25% 2,048,461
2018-09-04 2018-08-31 18.824 118,681 +605 0.24% 2,234,021
2018-09-03 2018-08-30 19.814 118,076 +1,817 0.24% 2,339,614
2018-08-31 2018-08-29 23.777 116,259 +606 0.24% 2,764,333
2018-08-30 2018-08-28 19.814 115,653 +605 0.24% 2,291,603
2018-08-29 2018-08-27 19.814 115,048 -5,450 0.24% 2,279,615
2018-08-27 2018-08-23 19.814 120,498 +62,378 0.25% 2,387,604
2018-08-24 2018-08-22 19.814 58,120 -4,239 0.12% 1,151,617
2018-08-23 2018-08-21 19.814 62,359 -62,984 0.13% 1,235,611
2018-08-22 2018-08-20 20.475 125,343 -118,096 0.26% 2,566,392
2018-08-20 2018-08-16 19.814 243,439 -605 0.50% 4,823,615
2018-08-17 2018-08-15 19.154 244,044 +4,845 0.50% 4,674,416
2018-08-16 2018-08-14 22.456 239,199 +3,028 0.49% 5,371,549
2018-08-15 2018-08-13 23.117 236,171 +1,817 0.49% 5,459,537
2018-08-14 2018-08-10 16.842 234,354 -606 0.48% 3,947,061
2018-08-13 2018-08-09 23.117 234,960 -192,587 0.48% 5,431,543
2018-08-09 2018-08-07 28.071 427,547 +150,194 0.88% 12,001,458
2018-08-08 2018-08-06 34.015 277,353 +1,211 0.57% 9,434,119
2018-08-07 2018-08-03 37.647 276,142 +606 0.57% 10,396,055
2018-08-06 2018-08-02 33.685 275,536 +184,107 0.57% 9,281,320
2018-08-03 2018-08-01 39.959 91,429 -9,084 0.19% 3,653,428
2018-08-02 2018-07-31 39.629 100,513 +6,662 0.21% 3,983,224
2018-08-01 2018-07-30 29.722 93,851 -1,211 0.19% 2,789,412
2018-07-31 2018-07-27 24.768 95,062 +605 0.23% 2,354,504
2018-07-30 2018-07-26 25.429 94,457 -1,211 0.23% 2,401,907
2018-07-27 2018-07-25 20.145 95,668 +1,211 0.24% 1,927,204
2018-07-26 2018-07-24 19.154 94,457 -2,422 0.23% 1,809,228
2018-07-25 2018-07-23 15.521 96,879 -3,028 0.24% 1,503,691
2018-07-24 2018-07-20 14.861 99,907 -3,028 0.25% 1,484,703
2018-07-23 2018-07-19 11.558 102,935 -4,240 0.25% 1,189,768
2018-07-19 2018-07-17 9.577 107,175 -3,028 0.26% 1,026,414
2018-07-18 2018-07-16 8.917 110,203 +36,337 0.27% 982,626
2018-07-17 2018-07-13 7.860 73,866 -9,084 0.18% 580,568
2018-07-13 2018-07-11 6.869 82,950 -13,929 0.20% 569,785
2018-07-05 2018-07-03 6.935 96,879 +30,281 0.24% 671,862
2018-06-21 2018-06-19 7.496 66,598 -1,212 0.16% 499,250
2018-05-11 2018-05-09 7.695 67,810 -605 0.17% 521,772
2018-05-10 2018-05-08 8.124 68,415 +545 0.17% 555,799
2018-05-04 2018-05-02 8.917 67,870 -4,239 0.17% 605,164
2018-05-03 2018-04-30 9.247 72,109 -3,029 0.18% 666,774
2018-05-02 2018-04-27 8.025 75,138 -6,056 0.19% 602,972
2018-04-30 2018-04-26 8.190 81,194 -605 0.20% 664,977
2018-04-18 2018-04-16 6.473 81,799 -10,901 0.24% 529,463
2018-03-08 2018-03-06 6.010 92,700 -1,817 0.28% 557,163
2018-03-07 2018-03-05 5.581 94,517 -1,212 0.28% 527,507
2018-01-23 2018-01-19 5.284 95,729 -3,028 0.29% 505,819
2018-01-11 2018-01-09 5.581 98,757 +1,212 0.29% 551,170
2018-01-09 2018-01-05 5.449 97,545 -3,028 0.29% 531,521
2017-12-18 2017-12-14 5.746 100,573 -3,029 0.30% 577,912
2017-12-14 2017-12-12 5.383 103,602 -605 0.31% 557,682
2017-11-23 2017-11-21 5.449 104,207 -3,028 0.32% 567,822
2017-11-22 2017-11-20 5.482 107,235 -3,028 0.33% 587,863
2017-11-14 2017-11-10 5.251 110,263 +3,028 0.34% 578,973
2017-11-13 2017-11-09 5.482 107,235 +3,028 0.33% 587,863
2017-11-08 2017-11-06 5.284 104,207 -2,423 0.32% 550,615
2017-11-07 2017-11-03 5.581 106,630 +2,423 0.33% 595,110
2017-10-31 2017-10-27 5.350 104,207 -6,662 0.32% 557,498
2017-10-23 2017-10-19 4.987 110,869 -1,817 0.34% 552,864
2017-10-20 2017-10-18 5.119 112,686 -1,211 0.35% 576,810
2017-10-13 2017-10-11 5.152 113,897 +3,028 0.35% 586,770
2017-10-12 2017-10-10 5.383 110,869 +606 0.34% 596,800
2017-10-03 2017-09-28 5.614 110,263 -6,057 0.34% 619,028
2017-09-21 2017-09-19 5.383 116,320 -605 0.43% 626,143
2017-09-18 2017-09-14 6.209 116,925 -3,028 0.43% 725,933
2017-09-15 2017-09-13 6.374 119,953 +3,028 0.45% 764,539
2017-09-14 2017-09-12 6.440 116,925 -10,901 0.43% 752,962
2017-09-07 2017-09-05 4.689 127,826 +3,028 0.47% 599,430
2017-09-04 2017-08-31 4.656 124,798 -606 0.46% 581,109
2017-08-31 2017-08-29 4.623 125,404 +2,423 0.47% 579,790
2017-08-18 2017-08-16 3.963 122,981 -3,028 0.46% 487,361
2017-08-17 2017-08-15 4.095 126,009 +605 0.47% 516,006
2017-08-09 2017-08-07 4.293 125,404 +2,423 0.47% 538,376
2017-08-03 2017-08-01 4.623 122,981 -1,212 0.46% 568,587
2017-07-03 2017-06-29 4.888 124,193 -3,028 0.46% 607,002
2017-06-16 2017-06-14 6.176 127,221 -1,211 0.47% 785,655
2017-06-01 2017-05-29 6.671 128,432 +2,423 0.48% 856,753
2017-05-12 2017-05-10 7.100 126,009 +3,028 0.47% 894,687
2017-05-11 2017-05-09 7.133 122,981 +3,028 0.46% 877,249
2017-04-25 2017-04-21 7.926 119,953 -3,028 0.53% 950,722
2017-04-13 2017-04-11 8.256 122,981 -9,690 0.55% 1,015,335
2017-04-07 2017-04-05 7.860 132,671 +1,817 0.59% 1,042,760
2017-04-05 2017-03-31 7.992 130,854 -1,212 0.58% 1,045,764
2017-03-28 2017-03-24 8.256 132,066 -9,084 0.59% 1,090,341
2017-03-27 2017-03-23 8.586 141,150 -7,267 0.63% 1,211,952
2017-03-24 2017-03-22 8.223 148,417 -2,423 0.66% 1,220,434
2017-03-23 2017-03-21 8.256 150,840 -6,056 0.67% 1,245,340
2017-03-22 2017-03-20 8.421 156,896 +606 0.70% 1,321,245
2017-03-21 2017-03-17 8.025 156,290 -1,212 0.70% 1,254,206
2017-03-15 2017-03-13 7.893 157,502 -3,028 0.70% 1,243,126
2017-03-10 2017-03-08 8.421 160,530 +9,085 0.71% 1,351,847
2017-03-08 2017-03-06 8.091 151,445 +605 0.67% 1,225,328
2017-02-24 2017-02-22 7.794 150,840 +3,028 0.67% 1,175,601
2017-02-22 2017-02-20 8.190 147,812 +606 0.66% 1,210,578
2017-02-21 2017-02-17 8.421 147,206 -19,985 0.66% 1,239,644
2017-02-06 2017-02-02 8.058 167,191 +605 0.74% 1,347,206
2017-02-02 2017-01-27 7.794 166,586 -6,056 0.74% 1,298,320
2017-01-23 2017-01-19 7.926 172,642 +3,028 0.77% 1,368,324
2017-01-18 2017-01-16 7.794 169,614 -3,028 0.75% 1,321,919
2017-01-03 2016-12-29 7.860 172,642 +606 0.77% 1,356,921
2016-12-22 2016-12-20 7.959 172,036 +20,591 0.77% 1,369,202
2016-12-21 2016-12-19 8.586 151,445 +1,211 0.67% 1,300,348
2016-12-15 2016-12-13 9.412 150,234 +605 0.67% 1,413,983
2016-12-14 2016-12-12 9.082 149,629 +3,029 0.67% 1,358,876
2016-12-13 2016-12-09 9.577 146,600 +11,506 0.65% 1,403,987
2016-12-12 2016-12-08 9.412 135,094 -2,422 0.60% 1,271,488
2016-12-07 2016-12-05 9.907 137,516 -9,690 0.61% 1,362,403
2016-12-05 2016-12-01 9.577 147,206 -3,028 0.66% 1,409,791
2016-11-30 2016-11-28 9.907 150,234 +7,873 0.67% 1,488,404
2016-11-25 2016-11-23 9.742 142,361 +1,211 0.63% 1,386,897
2016-11-23 2016-11-21 9.577 141,150 +2,423 0.63% 1,351,793
2016-11-18 2016-11-16 9.907 138,727 +605 0.62% 1,374,401
2016-11-11 2016-11-09 9.742 138,122 -6,056 0.61% 1,345,600
2016-11-10 2016-11-08 10.237 144,178 +3,634 0.64% 1,476,019
2016-11-09 2016-11-07 10.072 140,544 +10,295 0.63% 1,415,609
2016-11-04 2016-11-02 10.072 130,249 +3,028 0.58% 1,311,914
2016-11-01 2016-10-28 10.072 127,221 +6,057 0.57% 1,281,415
2016-10-31 2016-10-27 10.568 121,164 +3,028 0.54% 1,280,427
2016-10-28 2016-10-26 11.393 118,136 +6,056 0.53% 1,345,961
2016-10-27 2016-10-25 11.393 112,080 +3,028 0.50% 1,276,963
2016-10-26 2016-10-24 11.889 109,052 -606 0.58% 1,296,485
2016-10-25 2016-10-20 12.219 109,658 -18,774 0.58% 1,339,903
2016-10-20 2016-10-18 10.733 128,432 +1,817 0.68% 1,378,440
2016-10-19 2016-10-17 10.733 126,615 +11,507 0.67% 1,358,938
2016-10-18 2016-10-14 10.733 115,108 +3,028 0.61% 1,235,436
2016-10-14 2016-10-12 11.063 112,080 +1,211 0.60% 1,239,950
2016-10-13 2016-10-11 11.558 110,869 -6,056 0.59% 1,281,473
2016-10-12 2016-10-07 11.558 116,925 +4,845 0.62% 1,351,471
2016-10-11 2016-10-06 11.724 112,080 -606 0.60% 1,313,977
2016-10-07 2016-10-05 11.393 112,686 +7,268 0.60% 1,283,868
2016-10-06 2016-10-04 11.889 105,418 +13,929 0.56% 1,253,281
2016-10-04 2016-09-30 12.879 91,489 -1,211 0.49% 1,178,324
2016-10-03 2016-09-29 11.724 92,700 -1,212 0.49% 1,086,774
2016-09-30 2016-09-28 12.879 93,912 -50,872 0.50% 1,209,531
2016-09-22 2016-09-20 10.568 144,784 +16,352 0.77% 1,530,036
2016-09-19 2016-09-14 10.403 128,432 +3,028 0.68% 1,336,026
2016-09-14 2016-09-12 10.403 125,404 +15,141 0.67% 1,304,527
2016-09-13 2016-09-09 10.568 110,263 +9,084 0.59% 1,165,228
2016-09-12 2016-09-08 10.568 101,179 +1,817 0.54% 1,069,231
2016-09-09 2016-09-07 9.907 99,362 +1,211 0.53% 984,403
2016-08-23 2016-08-19 10.898 98,151 +6,056 0.52% 1,069,646
2016-08-12 2016-08-10 11.063 92,095 -605 0.49% 1,018,854
2016-08-10 2016-08-08 11.228 92,700 -6,057 0.49% 1,040,854
2016-08-04 2016-08-01 11.228 98,757 -4,239 0.52% 1,108,863
2016-08-03 2016-07-29 11.063 102,996 +5,451 0.55% 1,139,453
2016-07-28 2016-07-26 12.219 97,545 -1,212 0.52% 1,191,895
2016-07-25 2016-07-21 11.724 98,757 +4,240 0.52% 1,157,784
2016-07-18 2016-07-14 12.219 94,517 +4,239 0.50% 1,154,896
2016-07-15 2016-07-13 11.558 90,278 -1,211 0.48% 1,043,473
2016-07-13 2016-07-11 11.889 91,489 +605 0.49% 1,087,684
2016-07-12 2016-07-08 12.054 90,884 -1,816 0.48% 1,095,498
2016-07-11 2016-07-07 12.714 92,700 +1,211 0.49% 1,178,614
2016-07-08 2016-07-06 12.219 91,489 +6,662 0.49% 1,117,897
2016-07-07 2016-07-05 13.375 84,827 +10,901 0.45% 1,134,541
2016-06-30 2016-06-28 15.686 73,926 +605 0.39% 1,159,637
2016-06-28 2016-06-24 17.173 73,321 +606 0.39% 1,259,108
2016-06-24 2016-06-22 17.503 72,715 -3,028 0.39% 1,272,715
2016-06-21 2016-06-17 18.163 75,743 -3,028 0.40% 1,375,740
2016-06-20 2016-06-16 18.163 78,771 -6,056 0.42% 1,430,739
2016-06-06 2016-06-02 19.484 84,827 +68 0.45% 1,652,789
2016-05-27 2016-05-25 20.145 84,759 -3,028 0.45% 1,707,446
2016-05-23 2016-05-19 19.814 87,787 +3,028 0.51% 1,739,453
2016-05-19 2016-05-17 19.484 84,759 +6,662 0.49% 1,651,464
2016-05-18 2016-05-16 20.475 78,097 +4,239 0.45% 1,599,032
2016-05-16 2016-05-12 20.145 73,858 -6,662 0.43% 1,487,848
2016-05-10 2016-05-06 19.814 80,520 +6,056 0.46% 1,595,461
2016-04-28 2016-04-26 21.135 74,464 +1,817 0.43% 1,573,829
2016-04-26 2016-04-22 22.787 72,647 +606 0.42% 1,655,381
2016-04-18 2016-04-14 25.098 72,041 +5,450 0.42% 1,808,109
2016-04-15 2016-04-13 25.098 66,591 +5,451 0.38% 1,671,323
2016-04-07 2016-04-05 24.108 61,140 -2,423 0.35% 1,473,939
2016-03-04 2016-03-02 25.429 63,563 -4,239 0.37% 1,616,316
2016-03-03 2016-03-01 25.429 67,802 -606 0.39% 1,724,108
2016-03-02 2016-02-29 25.429 68,408 -1,211 0.39% 1,739,518
2016-02-24 2016-02-22 26.419 69,619 -1,817 0.40% 1,839,285
2016-01-20 2016-01-18 24.438 71,436 -1,817 0.41% 1,745,742
2016-01-19 2016-01-15 22.126 73,253 -1,211 0.42% 1,620,808
2016-01-18 2016-01-14 22.456 74,464 +1,817 0.43% 1,672,193
2016-01-14 2016-01-12 21.135 72,647 +2,423 0.42% 1,535,426
2016-01-13 2016-01-11 21.135 70,224 -1,212 0.41% 1,484,215
2016-01-05 2015-12-31 23.117 71,436 +606 0.41% 1,651,378
2015-12-11 2015-12-09 23.777 70,830 -606 0.41% 1,684,151
2015-12-08 2015-12-04 24.108 71,436 +606 0.41% 1,722,151
2015-10-30 2015-10-28 26.750 70,830 +1,211 0.41% 1,894,670
2015-10-28 2015-10-26 23.777 69,619 +1,211 0.40% 1,655,356
2015-10-27 2015-10-23 28.401 68,408 +606 0.39% 1,942,838
2015-10-26 2015-10-22 27.080 67,802 +606 0.39% 1,836,063
2015-10-23 2015-10-20 30.052 67,196 -1,212 0.39% 2,019,371
2015-10-22 2015-10-19 30.052 68,408 +1,212 0.39% 2,055,794
2015-10-08 2015-10-06 31.373 67,196 -606 0.39% 2,108,134
2015-10-06 2015-10-02 29.722 67,802 +1,211 0.39% 2,015,191
2015-10-05 2015-09-30 30.382 66,591 +182 0.38% 2,023,180
2015-10-02 2015-09-29 30.382 66,409 +1,211 0.38% 2,017,651
2015-09-25 2015-09-23 34.015 65,198 -605 0.38% 2,217,700
2015-09-24 2015-09-22 33.685 65,803 +1,211 0.38% 2,216,548
2015-09-23 2015-09-21 37.317 64,592 -606 0.37% 2,410,396
2015-09-22 2015-09-18 37.647 65,198 -1,817 0.38% 2,454,541
2015-09-21 2015-09-17 36.327 67,015 -1,211 0.39% 2,434,422
2015-09-15 2015-09-11 31.373 68,226 +1,817 0.39% 2,140,448
2015-09-10 2015-09-08 31.703 66,409 -606 0.38% 2,105,375
2015-09-07 2015-09-02 31.043 67,015 +606 0.39% 2,080,325
2015-09-02 2015-08-31 31.703 66,409 -1,211 0.38% 2,105,375
2015-09-01 2015-08-28 32.033 67,620 +1,029 0.39% 2,166,098
2015-08-27 2015-08-25 32.033 66,591 -605 0.38% 2,133,136
2015-08-26 2015-08-24 32.033 67,196 -1,817 0.39% 2,152,516
2015-08-18 2015-08-14 33.024 69,013 +605 0.40% 2,279,094
2015-08-14 2015-08-12 32.694 68,408 -605 0.39% 2,236,523
2015-08-07 2015-08-05 38.308 69,013 +605 0.40% 2,643,748
2015-07-31 2015-07-29 36.987 68,408 -605 0.39% 2,530,208
2015-07-29 2015-07-27 34.345 69,013 -4,240 0.40% 2,370,257
2015-07-28 2015-07-24 38.308 73,253 -1,816 0.42% 2,806,174
2015-07-23 2015-07-21 36.657 75,069 -1,212 0.43% 2,751,787
2015-07-22 2015-07-20 36.327 76,281 -605 0.44% 2,771,024
2015-07-21 2015-07-17 38.638 76,886 +1,211 0.44% 2,970,738
2015-07-15 2015-07-13 41.280 75,675 -606 0.44% 3,123,875
2015-07-14 2015-07-10 34.345 76,281 -8,478 0.44% 2,619,877
2015-07-13 2015-07-09 29.391 84,759 +1,211 0.49% 2,491,191
2015-07-10 2015-07-08 27.410 83,548 -4,239 0.48% 2,290,052
2015-07-09 2015-07-07 30.052 87,787 -4,845 0.51% 2,638,170
2015-07-08 2015-07-06 27.740 92,632 -3,634 0.53% 2,569,636
2015-07-06 2015-07-02 28.071 96,266 +606 0.56% 2,702,235
2015-07-03 2015-06-30 27.080 95,660 +605 0.55% 2,590,452
2015-07-02 2015-06-29 26.419 95,055 +2,423 0.55% 2,511,286
2015-06-29 2015-06-25 31.373 92,632 -1,817 0.53% 2,906,136
2015-06-26 2015-06-24 29.061 94,449 +1,211 0.55% 2,744,804
2015-06-25 2015-06-23 29.391 93,238 +3,028 0.54% 2,740,401
2015-06-19 2015-06-17 30.712 90,210 +3,028 0.52% 2,770,568
2015-06-15 2015-06-11 31.373 87,182 -3,028 0.50% 2,735,153
2015-06-12 2015-06-10 32.364 90,210 -2,422 0.52% 2,919,524
2015-06-10 2015-06-08 30.712 92,632 +1,817 0.53% 2,844,954
2015-06-09 2015-06-05 33.024 90,815 +1,211 0.52% 2,999,085
2015-06-08 2015-06-04 33.685 89,604 +1,211 0.52% 3,018,275
2015-06-05 2015-06-03 34.345 88,393 -1,211 0.51% 3,035,865
2015-06-04 2015-06-02 35.336 89,604 +4,239 0.52% 3,166,230
2015-06-03 2015-06-01 36.327 85,365 +4,845 0.49% 3,101,014
2015-06-02 2015-05-29 34.675 80,520 +3,634 0.46% 2,792,057
2015-06-01 2015-05-28 36.987 76,886 +1,211 0.44% 2,843,783
2015-05-29 2015-05-27 37.317 75,675 +1,211 0.44% 2,823,983
2015-05-28 2015-05-26 38.968 74,464 -1,817 0.43% 2,901,747
2015-05-27 2015-05-22 39.299 76,281 +1,212 0.44% 2,997,744
2015-05-26 2015-05-21 40.289 75,069 +605 0.43% 3,024,487
2015-05-22 2015-05-20 39.629 74,464 +1,211 0.43% 2,950,930
2015-05-21 2015-05-19 38.968 73,253 +1,817 0.42% 2,854,557
2015-05-20 2015-05-18 40.289 71,436 -2,422 0.41% 2,878,115
2015-05-19 2015-05-15 40.620 73,858 -30,887 0.43% 3,000,087
2015-05-18 2015-05-14 38.968 104,745 -605 0.60% 4,081,751
2015-05-15 2015-05-13 36.657 105,350 -1,817 0.61% 3,861,791
2015-05-14 2015-05-12 36.987 107,167 -606 0.62% 3,963,787
2015-05-12 2015-05-08 35.006 107,773 +606 0.62% 3,772,655
2015-05-08 2015-05-06 36.657 107,167 +605 0.62% 3,928,396
2015-05-07 2015-05-05 36.327 106,562 +1,212 0.62% 3,871,028
2015-04-30 2015-04-28 36.987 105,350 +1,211 0.61% 3,896,582
2015-04-28 2015-04-24 36.657 104,139 -1,211 0.60% 3,817,400
2015-04-24 2015-04-22 36.987 105,350 -2,423 0.61% 3,896,582
2015-04-23 2015-04-21 39.629 107,773 +13,324 0.62% 4,270,930
2015-04-21 2015-04-17 35.666 94,449 +5,450 0.55% 3,368,623
2015-04-20 2015-04-16 37.978 88,999 +4,240 0.51% 3,379,981
2015-04-17 2015-04-15 37.317 84,759 +6,056 0.49% 3,162,973
2015-04-16 2015-04-14 44.913 78,703 -5,451 0.45% 3,534,772
2015-04-15 2015-04-13 42.271 84,154 -6,661 0.49% 3,557,263
2015-04-14 2015-04-10 26.419 90,815 -13,324 0.52% 2,399,268
2015-04-10 2015-04-08 20.805 104,139 +3,634 0.60% 2,166,632
2015-04-01 2015-03-30 19.814 100,505 -606 0.58% 1,991,453
2015-03-27 2015-03-25 19.814 101,111 +606 0.58% 2,003,461
2015-03-26 2015-03-24 19.484 100,505 +605 0.58% 1,958,263
2015-03-25 2015-03-23 19.814 99,900 +1,817 0.58% 1,979,466
2015-03-19 2015-03-17 21.466 98,083 +2,423 0.57% 2,105,418
2015-03-18 2015-03-16 21.466 95,660 +7,873 0.55% 2,053,407
2015-03-17 2015-03-13 25.098 87,787 -15,746 0.51% 2,203,307
2015-03-11 2015-03-09 20.145 103,533 -3,029 0.60% 2,085,643
2015-03-10 2015-03-06 20.805 106,562 +3,634 0.62% 2,217,043
2015-03-05 2015-03-03 21.796 102,928 +1,211 0.59% 2,243,410
2015-03-03 2015-02-27 22.126 101,717 -1,816 0.59% 2,250,607
2015-03-02 2015-02-26 22.787 103,533 -1,817 0.60% 2,359,169
2015-02-24 2015-02-18 22.787 105,350 +605 0.61% 2,400,573
2015-02-16 2015-02-12 23.117 104,745 -605 0.60% 2,421,378
2015-02-13 2015-02-11 21.796 105,350 +605 0.61% 2,296,200
2015-02-06 2015-02-04 21.135 104,745 +1,189 0.60% 2,213,831
2015-02-04 2015-02-02 23.117 103,556 +1,211 0.60% 2,393,892
2015-02-03 2015-01-30 24.438 102,345 -128,391 0.59% 2,501,092
2015-02-02 2015-01-29 18.494 230,736 +3,634 1.33% 4,267,118
2015-01-22 2015-01-20 23.777 227,102 +1,211 1.31% 5,399,887
2015-01-14 2015-01-12 24.768 225,891 -606 1.30% 5,594,888
2015-01-08 2015-01-06 26.419 226,497 +606 1.31% 5,983,891
2015-01-06 2015-01-02 26.419 225,891 +606 1.30% 5,967,881
2015-01-02 2014-12-29 28.401 225,285 -2,423 1.30% 6,398,261
2014-12-29 2014-12-22 27.410 227,708 -605 1.31% 6,241,481
2014-12-23 2014-12-19 28.401 228,313 +2,422 1.32% 6,484,259
2014-12-10 2014-12-08 33.024 225,891 +4,239 1.30% 7,459,851
2014-12-09 2014-12-05 34.345 221,652 +1,817 1.28% 7,612,656
2014-12-08 2014-12-04 34.015 219,835 +1,211 1.27% 7,477,653
2014-12-05 2014-12-03 33.354 218,624 +1,212 1.26% 7,292,064
2014-12-04 2014-12-02 36.987 217,412 -1,212 1.26% 8,041,420
2014-12-03 2014-12-01 39.629 218,624 +4,088 1.26% 8,663,838
2014-12-02 2014-11-28 35.336 214,536 -6,056 1.24% 7,580,803
2014-12-01 2014-11-27 24.438 220,592 +2,538 1.27% 5,390,794
2014-11-28 2014-11-26 27.080 218,054 -606 1.26% 5,904,854
2014-11-25 2014-11-21 36.657 218,660 -606 1.26% 8,015,370
2014-11-20 2014-11-18 37.978 219,266 +606 1.27% 8,327,226
2014-11-18 2014-11-14 49.536 218,660 -1,211 1.26% 10,831,581
2014-11-17 2014-11-13 46.564 219,871 -606 1.27% 10,238,075
2014-11-13 2014-11-11 41.941 220,477 +606 1.27% 9,246,944
2014-11-12 2014-11-10 42.601 219,871 -2,423 1.27% 9,366,749
2014-11-11 2014-11-07 42.601 222,294 +15,141 1.28% 9,469,972
2014-11-10 2014-11-06 43.592 207,153 +9,084 1.20% 9,030,180
2014-11-07 2014-11-05 45.243 198,069 -2,422 1.14% 8,961,244
2014-11-06 2014-11-04 47.224 200,491 +15,140 1.16% 9,468,085
2014-11-05 2014-11-03 50.197 185,351 -1,817 1.07% 9,304,001
2014-10-31 2014-10-29 51.187 187,168 +1,211 1.08% 9,580,640
2014-10-30 2014-10-28 51.518 185,957 -605 1.07% 9,580,063
2014-10-27 2014-10-23 52.839 186,562 +605 1.08% 9,857,673
2014-10-22 2014-10-20 56.801 185,957 -605 1.07% 10,562,634
2014-10-21 2014-10-17 58.453 186,562 -3,028 1.08% 10,905,051
2014-10-16 2014-10-14 59.113 189,590 +1,211 1.09% 11,207,266
2014-10-10 2014-10-08 62.746 188,379 +606 1.09% 11,819,996
2014-10-09 2014-10-07 62.746 187,773 -1,212 1.08% 11,781,972
2014-10-03 2014-09-29 60.104 188,985 +606 1.09% 11,358,735
2014-09-30 2014-09-26 61.755 188,379 +1,211 1.09% 11,633,364
2014-09-29 2014-09-25 62.746 187,168 +606 1.08% 11,744,011
2014-09-25 2014-09-23 62.085 186,562 +1,211 1.08% 11,582,766
2014-09-24 2014-09-22 61.425 185,351 -606 1.07% 11,385,159
2014-09-19 2014-09-17 61.425 185,957 +2,423 1.07% 11,422,383
2014-09-18 2014-09-16 56.141 183,534 +1,211 1.06% 10,303,783
2014-09-17 2014-09-15 61.095 182,323 -1,211 1.05% 11,138,954
2014-09-16 2014-09-12 66.048 183,534 +606 1.06% 12,122,097
2014-09-15 2014-09-11 68.360 182,928 +1,816 1.06% 12,504,945
2014-09-11 2014-09-08 68.360 181,112 -1,211 1.05% 12,380,803
2014-09-08 2014-09-04 75.295 182,323 -7,873 1.05% 13,728,009
2014-09-05 2014-09-03 70.341 190,196 -1,817 1.10% 13,378,648
2014-09-04 2014-09-02 67.369 192,013 -2,725 1.11% 12,935,763
2014-09-03 2014-09-01 66.048 194,738 +7,267 1.12% 12,862,102
2014-09-02 2014-08-29 67.699 187,471 -7,267 1.08% 12,691,682
2014-09-01 2014-08-28 71.662 194,738 +606 1.12% 13,955,380
2014-08-29 2014-08-27 70.341 194,132 -1,817 1.12% 13,655,511
2014-08-28 2014-08-26 76.286 195,949 -2,423 1.13% 14,948,109
2014-08-27 2014-08-25 80.909 198,372 -3,633 1.15% 16,050,098
2014-08-26 2014-08-22 84.542 202,005 +1,816 1.17% 17,077,855
2014-08-22 2014-08-20 88.835 200,189 +1,817 1.16% 17,783,766
2014-08-21 2014-08-19 88.174 198,372 +6,662 1.15% 17,491,331
2014-08-20 2014-08-18 92.468 191,710 +7,873 1.11% 17,726,951
2014-08-19 2014-08-15 91.147 183,837 +1,211 1.06% 16,756,112
2014-08-18 2014-08-14 87.844 182,626 -4,239 1.05% 16,042,627
2014-08-14 2014-08-12 77.937 186,865 +9,084 1.08% 14,563,683
2014-08-13 2014-08-11 80.579 177,781 +606 1.03% 14,325,388
2014-08-12 2014-08-08 83.221 177,175 -606 1.02% 14,744,642
2014-08-11 2014-08-07 84.542 177,781 +2,423 1.03% 15,029,916
2014-08-08 2014-08-06 83.881 175,358 -7,268 1.01% 14,709,250
2014-08-07 2014-08-05 80.579 182,626 -1,211 1.05% 14,715,793
2014-08-06 2014-08-04 78.597 183,837 +606 1.06% 14,449,111
2014-08-05 2014-08-01 76.946 183,231 +4,239 1.06% 14,098,929
2014-08-04 2014-07-31 86.523 178,992 +4,239 1.03% 15,486,959
2014-08-01 2014-07-30 86.853 174,753 +2,423 1.01% 15,177,898
2014-07-31 2014-07-29 87.184 172,330 +1,211 1.00% 15,024,362
2014-07-30 2014-07-28 87.844 171,119 -6,662 0.99% 15,031,804
2014-07-29 2014-07-25 87.514 177,781 +1,212 1.03% 15,558,311
2014-07-28 2014-07-24 86.853 176,569 +2,422 1.02% 15,335,624
2014-07-25 2014-07-23 89.826 174,147 -1,211 1.01% 15,642,859
2014-07-24 2014-07-22 90.816 175,358 -2,423 1.01% 15,925,369
2014-07-23 2014-07-21 91.807 177,781 +3,028 1.03% 16,321,549
2014-07-22 2014-07-18 87.844 174,753 +2,423 1.01% 15,351,030
2014-07-21 2014-07-17 87.184 172,330 -2,423 1.00% 15,024,362
2014-07-18 2014-07-16 88.505 174,753 +2,423 1.01% 15,466,451
2014-07-17 2014-07-15 89.826 172,330 +1,817 1.00% 15,479,646
2014-07-16 2014-07-14 91.147 170,513 +605 0.98% 15,541,675
2014-07-15 2014-07-11 91.807 169,908 +470 0.98% 15,598,752
2014-07-14 2014-07-10 94.119 169,438 +605 0.98% 15,947,291
2014-07-11 2014-07-09 94.119 168,833 -6,056 0.97% 15,890,349
2014-07-09 2014-07-07 93.128 174,889 +2,423 1.01% 16,287,065
2014-07-07 2014-07-03 93.458 172,466 +3,633 1.00% 16,118,372
2014-07-03 2014-06-30 95.109 168,833 +4,240 0.97% 16,057,616
2014-07-02 2014-06-27 94.119 164,593 -4,845 0.95% 15,491,286
2014-06-30 2014-06-26 92.798 169,438 +5,450 0.98% 15,723,469
2014-06-25 2014-06-23 87.844 163,988 +606 0.95% 14,405,387
2014-06-24 2014-06-20 88.835 163,382 +1,211 0.95% 14,514,020
2014-06-23 2014-06-19 90.156 162,171 +606 0.94% 14,620,663
2014-06-20 2014-06-18 91.807 161,565 +605 0.94% 14,832,806
2014-06-18 2014-06-16 89.165 160,960 -2,422 0.93% 14,352,018
2014-06-12 2014-06-10 93.128 163,382 +1,211 0.96% 15,215,441
2014-06-11 2014-06-09 96.430 162,171 -9,690 0.95% 15,638,219
2014-06-10 2014-06-06 97.091 171,861 -1,817 1.01% 16,686,141
2014-06-09 2014-06-05 95.770 173,678 +1,817 1.02% 16,633,132
2014-06-05 2014-06-03 86.853 171,861 +1,817 1.01% 14,926,718
2014-06-04 2014-05-30 87.514 170,044 +1,817 1.00% 14,881,216
2014-06-03 2014-05-29 89.495 168,227 +10,295 0.99% 15,055,536
2014-05-29 2014-05-27 99.072 157,932 +1,212 0.93% 15,646,695
2014-05-28 2014-05-26 100.063 156,720 -606 0.92% 15,681,886
2014-05-27 2014-05-23 98.742 157,326 +24,225 0.97% 15,534,702
2014-05-26 2014-05-22 100.063 133,101 +6,033 0.82% 13,318,496
2014-05-23 2014-05-21 97.091 127,068 -605 0.79% 12,337,148
2014-05-22 2014-05-20 88.174 127,673 -2,423 0.79% 11,257,490
2014-05-21 2014-05-19 71.002 130,096 +1,211 0.81% 9,237,057
2014-05-20 2014-05-16 70.672 128,885 +1,212 0.80% 9,108,511
2014-05-19 2014-05-15 71.332 127,673 +9,599 0.79% 9,107,183
2014-05-16 2014-05-14 65.718 118,074 +22,408 0.73% 7,759,587
2014-05-15 2014-05-13 71.332 95,666 +3,028 0.59% 6,824,056
2014-05-14 2014-05-12 73.644 92,638 +10,235 0.57% 6,822,213
2014-05-13 2014-05-09 73.314 82,403 -3,755 0.51% 6,041,256
2014-05-12 2014-05-08 67.699 86,158 -2,968 0.53% 5,832,849
2014-05-09 2014-05-07 57.792 89,126 +29,070 0.55% 5,150,788
2014-05-08 2014-05-05 50.527 60,056 -13,460 0.37% 3,034,444
2014-05-07 2014-05-02 37.317 73,516 -6,056 0.46% 2,743,415
2014-05-05 2014-04-30 31.043 79,572 -2,423 0.49% 2,470,127
2014-05-02 2014-04-29 30.382 81,995 -4,239 0.51% 2,491,188
2014-04-30 2014-04-28 29.391 86,234 -4,239 0.54% 2,534,544
2014-04-29 2014-04-25 27.410 90,473 -6,056 0.56% 2,479,867
2014-04-28 2014-04-24 27.740 96,529 -3,029 0.60% 2,677,740
2014-04-24 2014-04-22 25.098 99,558 -1,211 0.62% 2,498,740
2014-04-17 2014-04-15 21.135 100,769 -16,351 0.63% 2,129,797
2014-04-16 2014-04-14 21.135 117,120 +3,028 0.73% 2,475,382
2014-04-15 2014-04-11 21.135 114,092 +1,211 0.71% 2,411,384
2014-04-14 2014-04-10 21.466 112,881 +3,028 0.70% 2,423,067
2014-04-09 2014-04-07 20.475 109,853 -1,211 0.68% 2,249,235
2014-04-08 2014-04-04 21.135 111,064 -606 0.69% 2,347,386
2014-04-07 2014-04-03 21.466 111,670 -12,112 0.69% 2,397,072
2014-04-04 2014-04-02 21.466 123,782 +605 0.77% 2,657,064
2014-04-02 2014-03-31 22.456 123,177 -1,211 0.76% 2,766,112
2014-04-01 2014-03-28 22.126 124,388 -2,725 0.77% 2,752,229
2014-03-31 2014-03-27 22.126 127,113 +1,211 0.79% 2,812,523
2014-03-28 2014-03-26 23.447 125,902 -10,295 0.78% 2,952,040
2014-03-27 2014-03-25 24.438 136,197 -33,915 0.85% 3,328,362
2014-03-26 2014-03-24 23.447 170,112 +25,973 1.06% 3,988,637
2014-03-25 2014-03-21 21.135 144,139 +3,028 0.89% 3,046,441
2014-03-24 2014-03-20 19.154 141,111 +57,534 0.88% 2,702,839
2014-03-21 2014-03-19 26.419 83,577 +29,070 0.52% 2,208,045
2014-03-20 2014-03-18 28.401 54,507 -606 0.34% 1,548,039
2014-03-19 2014-03-17 29.061 55,113 +15,141 0.34% 1,601,651
2014-03-18 2014-03-14 24.438 39,972 +3,633 0.25% 976,830
2014-03-17 2014-03-13 19.154 36,339 -810 0.23% 696,037
2014-03-14 2014-03-12 16.512 37,149 +1,817 0.23% 613,406
2014-03-13 2014-03-11 17.503 35,332 -14,535 0.22% 618,408
2014-03-12 2014-03-10 16.842 49,867 -16,351 0.31% 839,875
2014-03-11 2014-03-07 13.705 66,218 +4,845 0.41% 907,518
2014-03-10 2014-03-06 12.054 61,373 -1,825 0.38% 739,778
2014-03-07 2014-03-05 11.063 63,198 -1,211 0.39% 699,165
2014-03-05 2014-03-03 10.237 64,409 -1,211 0.40% 659,386
2014-02-28 2014-02-26 10.072 65,620 -44,210 0.49% 660,948
2014-02-26 2014-02-24 10.568 109,830 +38,154 0.82% 1,160,652
2014-02-21 2014-02-19 10.072 71,676 -8,479 0.53% 721,946
2014-02-20 2014-02-18 9.247 80,155 +3,028 0.60% 741,174
2014-02-19 2014-02-17 10.072 77,127 -6,056 0.57% 776,851
2014-02-18 2014-02-14 10.072 83,183 +15,746 0.62% 837,849
2014-02-17 2014-02-13 13.705 67,437 +6,056 0.50% 924,225
2014-02-14 2014-02-12 10.733 61,381 -3,823 0.46% 658,792
2014-01-23 2014-01-21 10.403 65,204 -3,028 0.49% 678,291
2014-01-17 2014-01-15 10.733 68,232 +1,211 0.51% 732,323
2014-01-13 2014-01-09 10.568 67,021 +3,028 0.50% 708,259
2014-01-10 2014-01-08 11.228 63,993 +9,085 0.48% 718,526
2014-01-07 2014-01-03 10.568 54,908 -46 0.41% 580,252
2013-12-13 2013-12-11 12.219 54,954 +1,211 0.41% 671,479
2013-12-12 2013-12-10 12.714 53,743 -1,294 0.40% 683,304
2013-12-10 2013-12-06 13.045 55,037 -2,423 0.41% 717,932
2013-12-03 2013-11-29 12.549 57,460 -181 0.43% 721,075
2013-12-02 2013-11-28 13.705 57,641 +1,499 0.43% 789,970
2013-11-28 2013-11-26 10.733 56,142 -6,056 0.42% 602,563
2013-11-27 2013-11-25 11.393 62,198 +5,450 0.46% 708,642
2013-11-26 2013-11-22 9.742 56,748 -2,911 0.42% 552,846
2013-11-25 2013-11-21 10.898 59,659 -30,795 0.44% 650,161
2013-11-22 2013-11-20 7.034 90,454 -4,240 0.67% 636,266
2013-11-18 2013-11-14 5.878 94,694 +1,212 0.71% 556,639
2013-11-15 2013-11-13 5.878 93,482 -4,482 0.70% 549,515
2013-11-14 2013-11-12 5.944 97,964 +2,846 0.73% 582,331
2013-11-13 2013-11-11 5.614 95,118 -3,028 0.71% 534,002
2013-11-08 2013-11-06 5.350 98,146 -605 0.73% 525,072
2013-11-06 2013-11-04 5.416 98,751 -4,240 0.74% 534,831
2013-11-04 2013-10-31 5.779 102,991 +4,240 0.77% 595,208
2013-11-01 2013-10-30 6.308 98,751 -1,817 0.74% 622,882
2013-10-31 2013-10-29 5.119 100,568 +9,084 0.75% 514,781
2013-10-30 2013-10-28 5.119 91,484 +3,028 0.68% 468,283
2013-10-21 2013-10-17 5.218 88,456 +19,380 0.66% 461,547
2013-10-18 2013-10-16 4.954 69,076 -30 0.51% 342,176
2013-10-04 2013-10-02 5.218 69,106 -455 0.51% 360,582
2013-09-24 2013-09-19 4.987 69,561 +3,029 0.52% 346,876
2013-09-03 2013-08-30 5.944 66,532 -3,029 0.50% 395,489
2013-09-02 2013-08-29 6.010 69,561 +21,636 0.52% 418,089
2013-08-30 2013-08-28 5.119 47,925 +1,211 0.36% 245,316
2013-08-29 2013-08-27 5.317 46,714 -605 0.35% 248,373
2013-08-28 2013-08-26 6.308 47,319 -46,633 0.35% 298,470
2013-08-07 2013-08-05 4.161 93,952 +3,028 0.70% 390,938
2013-07-26 2013-07-24 4.062 90,924 -3,633 0.68% 369,330
2013-06-06 2013-06-04 4.161 94,557 -164 0.70% 393,455
2013-05-15 2013-05-13 4.293 94,721 -3,028 0.71% 406,650
2013-02-22 2013-02-20 4.623 97,749 +3,634 0.73% 451,930
2013-02-01 2013-01-30 4.524 94,115 -1,999 0.70% 425,805
2013-01-28 2013-01-24 4.788 96,114 -11,507 0.72% 460,242
2013-01-25 2013-01-23 4.788 107,621 -1,211 0.80% 515,343
2013-01-24 2013-01-22 5.152 108,832 -5,450 0.81% 560,677
2013-01-15 2013-01-11 4.557 114,282 -3,028 0.85% 520,821
2013-01-14 2013-01-10 4.755 117,310 -3,029 0.87% 557,865
2013-01-11 2013-01-09 4.722 120,339 +3,029 0.90% 568,295
2013-01-09 2013-01-07 4.590 117,310 +3,028 0.87% 538,494
2013-01-07 2013-01-03 4.425 114,282 -3,634 0.85% 505,724
2013-01-04 2013-01-02 4.524 117,916 +6,662 0.88% 533,488
2012-12-28 2012-12-24 4.194 111,254 -3,028 0.83% 466,606
2012-12-14 2012-12-12 4.855 114,282 -1,817 0.85% 554,787
2012-12-13 2012-12-11 4.326 116,099 +1,211 0.86% 502,263
2012-11-30 2012-11-28 4.062 114,888 +5,678 0.86% 466,671
2012-11-07 2012-11-05 5.053 109,210 -606 0.81% 551,804
2012-11-06 2012-11-02 5.086 109,816 +606 0.82% 558,493
2012-11-05 2012-11-01 4.755 109,210 +15,746 0.81% 519,345
2012-11-02 2012-10-31 4.987 93,464 +3,028 0.70% 466,072
2012-10-22 2012-10-18 5.086 90,436 +3,028 0.67% 459,932
2012-10-19 2012-10-17 5.086 87,408 -3,028 0.65% 444,532
2012-10-18 2012-10-16 5.053 90,436 +1,211 0.67% 456,945
2012-10-11 2012-10-09 5.119 89,225 -3,028 0.66% 456,719
2012-09-27 2012-09-25 4.656 92,253 -3,028 0.69% 429,567
2012-09-21 2012-09-19 4.855 95,281 +1,817 0.71% 462,546
2012-09-18 2012-09-14 5.185 93,464 -3,028 0.70% 484,591
2012-09-17 2012-09-13 4.855 96,492 +3,028 0.72% 468,425
2012-09-14 2012-09-12 4.855 93,464 +6,056 0.70% 453,725
2012-08-31 2012-08-29 5.119 87,408 -46 0.65% 447,419
2012-08-27 2012-08-23 5.647 87,454 -3,028 0.65% 493,864
2012-08-24 2012-08-22 5.878 90,482 -1,211 0.67% 531,880
2012-08-21 2012-08-17 5.152 91,693 +3,028 0.68% 472,381
2012-08-20 2012-08-16 5.119 88,665 -1,817 0.66% 453,853
2012-08-17 2012-08-15 5.284 90,482 -1,211 0.67% 478,094
2012-08-15 2012-08-13 5.284 91,693 -1,817 0.68% 484,493
2012-08-10 2012-08-08 5.218 93,510 +6,056 0.70% 487,917
2012-08-07 2012-08-03 5.185 87,454 +3,634 0.65% 453,430
2012-08-06 2012-08-02 5.350 83,820 -1,211 0.62% 448,429
2012-07-27 2012-07-25 5.482 85,031 +3,028 0.63% 466,140
2012-07-26 2012-07-24 5.515 82,003 -4,845 0.61% 452,249
2012-07-25 2012-07-23 5.218 86,848 +4,845 0.65% 453,156
2012-07-19 2012-07-17 5.614 82,003 +4,239 0.61% 460,373
2012-07-13 2012-07-11 5.482 77,764 -1,211 0.58% 426,303
2012-07-11 2012-07-09 5.944 78,975 +4,845 0.59% 469,454
2012-07-10 2012-07-06 6.407 74,130 +7,873 0.55% 474,927
2012-07-09 2012-07-05 6.638 66,257 +6,056 0.49% 439,804
2012-07-03 2012-06-28 6.473 60,201 +1,212 0.45% 389,665
2012-06-29 2012-06-27 6.440 58,989 -3,029 0.44% 379,872
2012-06-25 2012-06-21 6.605 62,018 +4,630 0.46% 409,618
2012-06-19 2012-06-15 6.902 57,388 -6,057 0.64% 396,094
2012-06-18 2012-06-14 7.265 63,445 +6,057 0.71% 460,947
2012-06-14 2012-06-12 6.803 57,388 -455 0.64% 390,409
2012-05-24 2012-05-22 7.045 57,843 -1,807 0.65% 407,512
2012-05-17 2012-05-15 7.109 59,650 -625 0.65% 424,063
2012-05-14 2012-05-10 7.590 60,275 -1,569 0.65% 457,460
2012-05-10 2012-05-08 7.878 61,844 -13,740 0.67% 487,192
2012-05-08 2012-05-04 6.533 75,584 +9,368 0.82% 493,773
2012-05-03 2012-04-30 7.045 66,216 -15,613 0.72% 466,501
2012-04-30 2012-04-26 6.405 81,829 -4,528 0.89% 524,088
2012-04-19 2012-04-17 4.996 86,357 +3,123 0.94% 431,409
2012-04-18 2012-04-16 5.380 83,234 +2,841 0.90% 447,793
2012-04-13 2012-04-11 5.732 80,393 -187 0.87% 460,828
2012-04-10 2012-04-03 6.084 80,580 +3,123 0.87% 490,284
2012-04-05 2012-04-02 6.533 77,457 -1,562 0.84% 506,009
2012-04-03 2012-03-30 6.789 79,019 +625 0.86% 536,457
2012-03-28 2012-03-26 7.461 78,394 -1,874 0.85% 584,933
2012-03-16 2012-03-14 8.967 80,268 -4,372 0.87% 719,727
2012-03-15 2012-03-13 9.447 84,640 +9,993 0.92% 799,586
2012-03-14 2012-03-12 9.287 74,647 -1,249 0.81% 693,230
2012-03-13 2012-03-09 8.967 75,896 -2,498 0.82% 680,525
2012-03-12 2012-03-08 8.006 78,394 -625 0.85% 627,610
2012-03-09 2012-03-07 7.846 79,019 -4,372 0.86% 619,962
2012-03-08 2012-03-06 7.942 83,391 -1,249 0.90% 662,275
2012-03-07 2012-03-05 8.166 84,640 +1,249 0.92% 691,167
2012-03-06 2012-03-02 8.326 83,391 +83,391 0.90% 694,320
2012-03-05 2012-03-01 8.326 0 -1,674,526
2012-02-21 2012-02-17 9.607 1,674,526 +1,590,800 21.76% 16,087,199
2012-02-20 2012-02-16 10.888 83,726 +2,615 1.09% 911,605
2012-02-17 2012-02-15 10.888 81,111 +5,465 1.05% 883,133
2012-02-16 2012-02-14 11.528 75,646 -1,593 0.98% 872,079
2012-02-15 2012-02-13 12.169 77,239 -165 1.00% 939,913
2012-02-14 2012-02-10 12.169 77,404 +1,561 1.01% 941,921
2012-02-10 2012-02-08 12.809 75,843 +3,435 0.99% 971,500
2012-02-09 2012-02-07 12.809 72,408 -2,186 0.94% 927,500
2012-02-08 2012-02-06 12.169 74,594 +6,589 0.97% 907,726
2012-02-07 2012-02-03 12.809 68,005 -468 0.88% 871,100
2012-02-06 2012-02-02 13.450 68,473 +2,334 0.89% 920,950
2012-02-03 2012-02-01 11.528 66,139 -531 0.86% 762,478
2012-02-02 2012-01-31 12.809 66,670 -781 0.87% 854,000
2012-02-01 2012-01-30 12.809 67,451 -2,654 0.88% 864,004
2012-01-31 2012-01-27 14.090 70,105 +351 0.91% 987,800
2012-01-30 2012-01-26 14.090 69,754 -3,958 0.91% 982,854
2012-01-27 2012-01-20 17.933 73,712 -3,794 0.96% 1,321,884
2012-01-26 2012-01-19 17.293 77,506 +13,654 1.01% 1,340,283
2012-01-20 2012-01-18 13.450 63,852 -11,850 0.83% 858,798
2012-01-19 2012-01-17 12.809 75,702 -20,938 0.98% 969,694
2012-01-18 2012-01-16 11.528 96,640 +59,511 1.26% 1,114,106
2012-01-17 2012-01-13 30.102 37,129 -1,077 0.48% 1,117,657
2012-01-16 2012-01-12 30.742 38,206 +2,295 0.50% 1,174,546
2012-01-13 2012-01-11 30.742 35,911 +1,077 0.47% 1,103,992
2012-01-12 2012-01-10 29.462 34,834 -1,803 0.45% 1,026,262
2012-01-11 2012-01-09 30.742 36,637 +960 0.48% 1,126,311
2012-01-10 2012-01-06 32.023 35,677 +22,353 0.46% 1,142,498
2012-01-09 2012-01-05 39.709 13,324 +1,733 0.87% 529,083
2012-01-06 2012-01-04 39.069 11,591 +4,099 0.75% 452,843
2012-01-05 2012-01-03 96.070 7,492 +632 0.49% 719,758
2012-01-04 2011-12-30 115.284 6,860 -211 0.45% 790,850
2012-01-03 2011-12-29 108.880 7,071 +890 0.46% 769,887
2011-12-30 2011-12-28 153.712 6,181 -70 0.40% 950,095
2011-12-29 2011-12-23 176.129 6,251 +768 0.41% 1,100,980
2011-12-28 2011-12-22 69.171 5,483 -187 0.36% 379,262
2011-12-23 2011-12-21 73.013 5,670 -22,681 0.37% 413,986
2011-12-01 2011-11-29 102.475 28,351 -469 0.37% 2,905,264
2011-11-30 2011-11-28 103.756 28,820 +469 0.37% 2,990,241
2011-11-28 2011-11-24 103.756 28,351 -469 0.37% 2,941,580
2011-11-25 2011-11-23 97.351 28,820 -936 0.37% 2,805,659
2011-11-24 2011-11-22 99.913 29,756 +936 0.39% 2,973,010
2011-11-22 2011-11-18 94.789 28,820 -93 0.37% 2,731,826
2011-11-18 2011-11-16 96.070 28,913 -469 0.38% 2,777,677
2011-11-17 2011-11-15 92.227 29,382 +117 0.38% 2,709,824
2011-11-15 2011-11-11 90.946 29,265 +703 0.38% 2,661,547
2011-11-11 2011-11-09 93.508 28,562 -1,405 0.37% 2,670,784
2011-11-09 2011-11-07 106.318 29,967 +117 0.39% 3,186,021
2011-11-08 2011-11-04 99.913 29,850 -234 0.39% 2,982,402
2011-11-01 2011-10-28 92.227 30,084 -281 0.39% 2,774,568
2011-10-31 2011-10-27 92.227 30,365 -235 0.39% 2,800,484
2011-10-27 2011-10-25 92.227 30,600 -140 0.40% 2,822,157
2011-10-26 2011-10-24 92.227 30,740 +281 0.40% 2,835,069
2011-10-25 2011-10-21 80.699 30,459 -937 0.40% 2,458,009
2011-10-24 2011-10-20 67.890 31,396 -702 0.41% 2,131,461
2011-10-21 2011-10-19 64.047 32,098 -2,108 0.42% 2,055,773
2011-10-19 2011-10-17 55.721 34,206 -234 0.44% 1,905,982
2011-10-17 2011-10-13 56.361 34,440 -434 0.49% 1,941,078
2011-10-14 2011-10-12 55.721 34,874 -468 0.49% 1,943,204
2011-10-12 2011-10-10 49.956 35,342 -3,279 0.50% 1,765,562
2011-10-11 2011-10-07 45.473 38,621 +1,639 0.55% 1,756,221
2011-10-07 2011-10-04 39.069 36,982 +235 0.52% 1,444,832
2011-10-06 2011-10-03 43.552 36,747 +616 0.52% 1,600,398
2011-10-03 2011-09-28 48.676 36,131 +527 0.51% 1,758,696
2011-09-30 2011-09-27 53.799 35,604 +469 0.50% 1,915,470
2011-09-28 2011-09-26 45.473 35,135 -211 0.50% 1,597,701
2011-09-27 2011-09-23 32.023 35,346 -874 0.50% 1,131,899
2011-09-23 2011-09-21 35.226 36,220 -22,431 0.51% 1,275,876
2011-09-20 2011-09-16 14.987 58,651 -234 0.83% 878,999
2011-09-16 2011-09-14 15.371 58,885 -1,171 0.83% 905,135
2011-09-14 2011-09-09 14.859 60,056 -117 0.92% 892,363
2011-09-09 2011-09-07 13.834 60,173 -4,216 1.10% 832,440
2011-09-08 2011-09-06 12.937 64,389 +3,396 1.18% 833,029
2011-09-07 2011-09-05 11.528 60,993 +703 1.12% 703,153
2011-08-11 2011-08-09 8.454 60,290 -3,162 1.11% 509,702
2011-07-19 2011-07-15 10.247 63,452 -1,288 1.16% 650,223
2011-06-20 2011-06-16 12.425 64,740 -1,640 1.19% 804,399
2011-06-08 2011-06-03 12.937 66,380 -585 1.22% 858,788
2011-05-17 2011-05-13 11.657 66,965 -1,405 1.23% 780,578
2011-05-13 2011-05-11 12.297 68,370 +234 1.25% 840,745
2011-05-12 2011-05-09 11.913 68,136 -469 1.25% 811,684
2011-05-06 2011-05-04 11.913 68,605 -2,693 1.26% 817,271
2011-04-19 2011-04-15 13.066 71,298 +1,640 1.31% 931,547
2011-04-04 2011-03-31 13.578 69,658 -1,757 1.28% 945,811
2011-03-21 2011-03-17 12.169 71,415 -586 1.31% 869,041
2011-03-07 2011-03-03 13.194 72,001 +2,108 1.32% 949,955
2011-03-04 2011-03-02 14.090 69,893 +703 1.28% 984,813
2011-02-18 2011-02-16 13.066 69,190 -117 1.27% 904,005
2011-02-17 2011-02-15 12.425 69,307 -469 1.27% 861,145
2011-01-21 2011-01-19 14.731 69,776 -468 1.28% 1,027,853
2011-01-18 2011-01-14 14.603 70,244 +703 1.29% 1,025,750
2011-01-12 2011-01-10 15.115 69,541 +117 1.28% 1,051,115
2011-01-11 2011-01-07 15.115 69,424 -703 1.27% 1,049,346
2011-01-05 2011-01-03 15.243 70,127 -468 1.29% 1,068,955
2011-01-04 2010-12-31 15.884 70,595 -1,171 1.30% 1,121,303
2010-12-28 2010-12-22 14.346 71,766 +468 1.32% 1,029,589
2010-12-21 2010-12-17 13.194 71,298 +2,459 1.31% 940,680
2010-12-17 2010-12-15 14.346 68,839 +1,171 1.26% 987,597
2010-12-16 2010-12-14 14.090 67,668 +398 1.24% 953,462
2010-12-07 2010-12-03 15.371 67,270 +235 1.42% 1,034,022
2010-12-06 2010-12-02 15.627 67,035 +468 1.41% 1,047,584
2010-12-03 2010-12-01 15.756 66,567 -94 1.40% 1,048,797
2010-11-23 2010-11-19 15.243 66,661 +1,054 1.41% 1,016,122
2010-11-19 2010-11-17 14.731 65,607 +820 1.38% 966,441
2010-11-16 2010-11-12 15.756 64,787 +5,855 1.37% 1,020,752
2010-11-10 2010-11-08 16.908 58,932 -1,874 1.24% 996,443
2010-11-09 2010-11-05 17.036 60,806 +469 1.28% 1,035,918
2010-10-19 2010-10-15 18.445 60,337 +1,171 1.27% 1,112,944
2010-10-18 2010-10-14 18.445 59,166 +468 1.25% 1,091,345
2010-10-13 2010-10-11 17.677 58,698 -234 1.24% 1,037,599
2010-10-08 2010-10-06 18.317 58,932 -1,405 1.24% 1,079,480
2010-09-29 2010-09-27 17.933 60,337 -234 1.27% 1,082,029
2010-09-21 2010-09-17 17.549 60,571 +468 1.28% 1,062,949
2010-09-17 2010-09-15 17.677 60,103 +1,874 1.27% 1,062,435
2010-09-16 2010-09-14 17.421 58,229 -235 1.23% 1,014,391
2010-09-08 2010-09-06 17.549 58,464 +3,396 1.23% 1,025,974
2010-09-03 2010-09-01 18.061 55,068 +469 1.16% 994,594
2010-08-24 2010-08-20 19.470 54,599 -1,054 1.15% 1,063,055
2010-08-23 2010-08-19 20.751 55,653 -4,099 1.17% 1,154,864
2010-08-20 2010-08-18 19.855 59,752 -1,381 1.26% 1,186,346
2010-08-18 2010-08-16 17.293 61,133 -1,991 1.29% 1,057,150
2010-08-04 2010-08-02 17.036 63,124 -820 1.33% 1,075,408
2010-08-03 2010-07-30 16.780 63,944 +1,757 1.35% 1,072,997
2010-07-30 2010-07-28 17.549 62,187 +2,810 1.31% 1,091,308
2010-07-29 2010-07-27 18.317 59,377 +2,811 1.25% 1,087,631
2010-07-28 2010-07-26 19.855 56,566 +393 1.19% 1,123,090
2010-07-27 2010-07-23 21.135 56,173 +468 1.19% 1,187,241
2010-07-26 2010-07-22 18.702 55,705 +2,108 1.18% 1,041,776
2010-07-23 2010-07-21 20.495 53,597 -1,171 1.13% 1,098,469
2010-07-22 2010-07-20 24.082 54,768 +937 1.16% 1,318,900
2010-07-21 2010-07-19 23.441 53,831 -375 1.14% 1,261,859
2010-07-19 2010-07-15 20.239 54,206 -234 1.14% 1,097,063
2010-07-15 2010-07-13 20.367 54,440 -351 1.15% 1,108,773
2010-07-13 2010-07-09 19.598 54,791 -4,567 1.16% 1,073,811
2010-06-29 2010-06-25 17.933 59,358 -1,171 1.25% 1,064,473
2010-06-25 2010-06-23 17.933 60,529 +1,171 1.28% 1,085,472
2010-06-23 2010-06-21 18.830 59,358 -3,513 1.25% 1,117,696
2010-06-18 2010-06-15 15.884 62,871 -1,429 1.33% 998,618
2010-06-17 2010-06-14 15.499 64,300 +1,171 1.36% 996,606
2010-06-14 2010-06-10 15.115 63,129 -820 1.33% 954,197
2010-06-11 2010-06-09 14.731 63,949 -9,953 1.35% 942,017
2010-06-09 2010-06-07 12.809 73,902 +1,288 1.56% 946,637
2010-06-08 2010-06-04 13.066 72,614 -351 1.53% 948,741
2010-06-04 2010-06-02 13.066 72,965 +4,098 1.54% 953,327
2010-06-03 2010-06-01 13.322 68,867 +1,991 1.45% 917,428
2010-06-02 2010-05-31 11.528 66,876 +351 1.41% 770,975
2010-06-01 2010-05-28 11.785 66,525 -1,405 1.40% 783,971
2010-05-31 2010-05-27 10.504 67,930 +2,342 1.43% 713,514
2010-05-28 2010-05-26 10.119 65,588 -1,874 1.38% 663,711
2010-05-25 2010-05-20 12.553 67,462 +20,893 1.42% 846,862
2010-05-20 2010-05-18 13.706 46,569 -5,270 1.47% 638,275
2010-05-19 2010-05-17 13.706 51,839 -2,108 1.64% 710,506
2010-05-17 2010-05-13 14.218 53,947 +1,406 1.71% 767,039
2010-05-14 2010-05-12 14.987 52,541 -352 1.66% 787,429
2010-05-11 2010-05-07 13.834 52,893 +7,963 1.67% 731,727
2010-05-10 2010-05-06 13.450 44,930 +235 1.42% 604,301
2010-05-06 2010-05-04 16.140 44,695 +468 1.41% 721,368
2010-05-04 2010-04-30 19.214 44,227 +1,171 1.40% 849,779
2010-04-30 2010-04-28 19.214 43,056 -1,874 1.36% 827,279
2010-04-29 2010-04-27 19.214 44,930 -234 1.42% 863,286
2010-04-28 2010-04-26 17.677 45,164 +703 1.43% 798,360
2010-04-27 2010-04-23 17.933 44,461 +234 1.41% 797,323
2010-04-26 2010-04-22 19.598 44,227 +1,522 1.40% 866,775
2010-04-23 2010-04-21 18.744 42,705 -6,237 1.35% 800,478
2010-04-22 2010-04-20 16.782 48,942 -16,009 1.55% 821,325
2010-04-21 2010-04-19 16.389 64,951 -6,573 1.57% 1,064,485
2010-04-20 2010-04-16 15.898 71,524 +5,656 1.73% 1,137,114
2010-04-19 2010-04-15 17.370 65,868 -2,640 1.60% 1,144,155
2010-04-16 2010-04-14 13.150 68,508 -2,751 1.66% 900,914
2010-04-15 2010-04-13 12.267 71,259 +764 1.73% 874,152
2010-04-08 2010-04-01 11.286 70,495 +1,529 1.71% 795,597
2010-04-01 2010-03-30 11.678 68,966 +458 1.67% 805,414
2010-03-29 2010-03-25 11.777 68,508 -3,974 1.66% 806,789
2010-03-23 2010-03-19 11.777 72,482 +612 1.76% 853,589
2010-03-19 2010-03-17 12.365 71,870 -612 1.74% 888,700
2010-03-17 2010-03-15 11.875 72,482 +2,599 1.76% 860,702
2010-03-08 2010-03-04 11.286 69,883 -1,376 1.69% 788,690
2010-03-04 2010-03-02 12.758 71,259 -611 1.73% 909,118
2010-02-26 2010-02-24 11.090 71,870 +611 1.74% 797,009
2010-02-19 2010-02-17 12.365 71,259 +3,668 1.73% 881,145
2010-02-18 2010-02-12 12.562 67,591 +6,420 1.64% 849,055
2010-02-17 2010-02-11 15.211 61,171 -1,528 1.48% 930,496
2010-02-01 2010-01-28 10.795 62,699 +1,222 1.82% 676,847
2010-01-26 2010-01-22 12.071 61,477 -611 1.79% 742,087
2010-01-21 2010-01-19 12.365 62,088 -153 1.81% 767,742
2010-01-19 2010-01-15 14.034 62,241 -71 1.81% 873,474
2010-01-15 2010-01-13 12.856 62,312 -1,987 1.81% 801,088
2010-01-12 2010-01-08 13.249 64,299 +6,266 1.87% 851,874
2010-01-08 2010-01-06 13.052 58,033 +612 1.69% 757,467
2009-12-18 2009-12-16 13.543 57,421 +1,070 1.67% 777,655
2009-12-11 2009-12-09 15.408 56,351 +764 1.64% 868,237
2009-12-10 2009-12-08 15.898 55,587 -1,070 1.62% 883,742
2009-12-09 2009-12-07 15.702 56,657 -1,681 1.65% 889,633
2009-12-07 2009-12-03 15.113 58,338 +2,904 1.70% 881,677
2009-12-04 2009-12-02 15.113 55,434 -306 1.61% 837,788
2009-12-01 2009-11-27 14.819 55,740 -3,057 1.62% 826,002
2009-11-30 2009-11-26 16.389 58,797 +1,070 1.71% 963,627
2009-11-26 2009-11-24 15.408 57,727 -1,987 1.68% 889,438
2009-11-23 2009-11-19 14.426 59,714 +2,904 1.74% 861,451
2009-11-19 2009-11-17 14.328 56,810 -917 1.65% 813,982
2009-11-18 2009-11-16 15.015 57,727 +1,987 1.68% 866,777
2009-11-16 2009-11-12 15.604 55,740 -611 1.62% 869,764
2009-11-13 2009-11-11 16.291 56,351 +1,070 1.64% 918,009
2009-11-11 2009-11-09 16.291 55,281 -6,114 1.61% 900,578
2009-11-10 2009-11-06 17.076 61,395 +4,891 1.79% 1,048,382
2009-11-09 2009-11-05 17.861 56,504 +1,528 1.64% 1,009,224
2009-11-06 2009-11-04 15.996 54,976 -611 1.60% 879,423
2009-11-04 2009-11-02 15.408 55,587 -4,280 1.62% 856,466
2009-10-30 2009-10-28 14.721 59,867 -81 1.74% 881,284
2009-10-15 2009-10-13 13.543 59,948 -143 1.74% 811,878
2009-10-05 2009-09-30 13.739 60,091 +611 1.75% 825,609
2009-09-21 2009-09-17 15.015 59,480 +918 1.73% 893,099
2009-09-18 2009-09-16 13.936 58,562 +713 1.70% 816,096
2009-09-02 2009-08-31 13.837 57,849 -459 1.68% 800,483
2009-08-27 2009-08-25 14.328 58,308 +4,586 1.70% 835,446
2009-08-14 2009-08-12 14.230 53,722 -459 1.56% 764,465
2009-07-28 2009-07-24 14.230 54,181 -10,852 1.58% 770,996
2009-07-27 2009-07-23 14.524 65,033 +122 1.89% 944,567
2009-07-16 2009-07-14 14.132 64,911 +917 1.89% 917,314
2009-07-02 2009-06-29 16.291 63,994 -1,987 1.86% 1,042,520
2009-06-30 2009-06-26 17.174 65,981 +6,879 1.92% 1,133,167
2009-06-29 2009-06-25 16.193 59,102 +305 1.72% 957,025
2009-06-26 2009-06-24 16.782 58,797 +4,433 1.71% 986,708
2009-06-22 2009-06-18 16.389 54,364 +7,642 1.58% 890,974
2009-06-18 2009-06-16 17.665 46,722 -306 1.36% 825,337
2009-06-17 2009-06-15 19.333 47,028 -2,445 1.37% 909,201
2009-06-16 2009-06-12 19.922 49,473 +305 1.44% 985,602
2009-06-15 2009-06-11 19.628 49,168 -305 1.43% 965,050
2009-06-12 2009-06-10 20.609 49,473 +305 1.44% 1,019,588
2009-06-11 2009-06-09 19.137 49,168 -917 1.43% 940,924
2009-06-10 2009-06-08 19.431 50,085 +1,376 1.46% 973,218
2009-06-09 2009-06-05 20.315 48,709 -2,466 1.42% 989,502
2009-06-03 2009-06-01 19.726 51,175 -917 1.49% 1,009,465
2009-06-02 2009-05-29 19.628 52,092 +8,712 1.52% 1,022,441
2009-06-01 2009-05-27 22.375 43,380 -1,223 1.26% 970,648
2009-05-29 2009-05-26 17.959 44,603 -9,231 1.30% 801,037
2009-05-27 2009-05-25 17.567 53,834 -7,184 1.57% 945,686
2009-05-25 2009-05-21 18.057 61,018 +3,821 1.78% 1,101,826
2009-05-22 2009-05-20 16.782 57,197 +2,293 1.66% 959,857
2009-05-21 2009-05-19 16.978 54,904 +7,642 1.60% 932,153
2009-05-18 2009-05-14 14.917 47,262 -611 1.37% 705,006
2009-05-14 2009-05-12 14.721 47,873 +6,725 1.39% 704,724
2009-05-08 2009-05-06 16.291 41,148 -3,261 1.20% 670,338
2009-05-07 2009-05-05 15.996 44,409 -1,070 1.29% 710,388
2009-05-06 2009-05-04 17.174 45,479 -1,223 1.32% 781,063
2009-05-04 2009-04-29 13.052 46,702 +4,891 1.36% 609,571
2009-04-23 2009-04-21 19.039 41,811 -1,732 1.22% 796,030
2009-04-22 2009-04-20 15.506 43,543 +1,070 1.27% 675,169
2009-04-08 2009-04-06 12.169 42,473 -764 1.24% 516,859
2009-04-06 2009-04-02 12.758 43,237 -306 1.26% 551,615
2009-04-01 2009-03-30 10.403 43,543 -611 1.27% 452,962
2009-03-30 2009-03-26 9.814 44,154 -1,111 1.28% 433,318
2009-03-25 2009-03-23 9.421 45,265 -917 1.32% 426,453
2009-03-20 2009-03-18 8.832 46,182 -7,184 1.34% 407,899
2009-03-18 2009-03-16 9.127 53,366 +917 1.55% 487,063
2009-03-11 2009-03-09 9.029 52,449 -917 1.53% 473,546
2009-03-06 2009-03-04 9.127 53,366 -203 1.55% 487,063
2009-02-27 2009-02-25 9.814 53,569 +917 1.56% 525,715
2009-02-24 2009-02-20 10.206 52,652 +611 1.53% 537,385
2009-02-20 2009-02-18 9.814 52,041 -1,681 1.51% 510,720
2009-02-17 2009-02-13 10.991 53,722 -765 1.56% 590,483
2009-02-13 2009-02-11 9.519 54,487 -61 1.59% 518,683
2009-02-11 2009-02-09 9.519 54,548 -4,076 1.59% 519,263
2009-02-10 2009-02-06 9.716 58,624 +1,070 1.71% 569,571
2009-02-09 2009-02-05 9.421 57,554 +917 1.67% 542,230
2009-02-06 2009-02-04 10.206 56,637 +917 1.65% 578,057
2009-02-03 2009-01-30 8.734 55,720 +1,682 1.62% 486,674
2009-01-22 2009-01-20 10.599 54,038 +305 1.57% 572,744
2009-01-08 2009-01-06 13.249 53,733 +53,733 1.56% 711,889
2008-12-18 2008-12-16 16.193 0 -55,342
2008-12-17 2008-12-15 16.193 55,342 +3,994 1.61% 896,140
2008-12-11 2008-12-09 17.174 51,348 -2,425 1.49% 881,858
2008-12-10 2008-12-08 18.646 53,773 -1,223 1.56% 1,002,663
2008-12-09 2008-12-05 14.230 54,996 +2,853 1.60% 782,594
2008-12-04 2008-12-02 14.230 52,143 -1,508 1.52% 741,995
2008-12-03 2008-12-01 14.230 53,651 -815 1.56% 763,454
2008-12-02 2008-11-28 14.721 54,466 +611 1.58% 801,778
2008-12-01 2008-11-27 14.230 53,855 -998 1.57% 766,357
2008-11-27 2008-11-25 14.721 54,853 +529 1.60% 807,474
2008-11-26 2008-11-24 14.230 54,324 -1,018 1.58% 773,031
2008-11-25 2008-11-21 15.211 55,342 +1,324 1.61% 841,829
2008-11-24 2008-11-20 15.211 54,018 -1,019 1.57% 821,689
2008-11-21 2008-11-19 16.193 55,037 -285 1.60% 891,201
2008-11-20 2008-11-18 16.683 55,322 -2,853 1.61% 922,962
2008-11-19 2008-11-17 17.665 58,175 +2,038 1.69% 1,027,652
2008-11-18 2008-11-14 18.156 56,137 +815 1.63% 1,019,197
2008-11-17 2008-11-13 16.193 55,322 -245 1.61% 895,816
2008-11-13 2008-11-11 18.156 55,567 -611 1.62% 1,008,848
2008-11-12 2008-11-10 19.628 56,178 +3,220 1.63% 1,102,639
2008-11-11 2008-11-07 21.100 52,958 +1,019 1.54% 1,117,396
2008-11-10 2008-11-06 20.118 51,939 -204 1.51% 1,044,924
2008-11-07 2008-11-05 21.100 52,143 -1,488 1.52% 1,100,200
2008-11-06 2008-11-04 26.007 53,631 +163 1.56% 1,394,758
2008-11-05 2008-11-03 18.156 53,468 +1,325 1.56% 970,740
2008-11-04 2008-10-31 19.137 52,143 +306 1.52% 997,856
2008-11-03 2008-10-30 21.590 51,837 -204 1.51% 1,119,179
2008-10-31 2008-10-29 18.646 52,041 -61 1.51% 970,368
2008-10-28 2008-10-24 12.758 52,102 -163 1.52% 664,714
2008-10-27 2008-10-23 14.230 52,265 -1,019 1.52% 743,731
2008-10-24 2008-10-22 16.193 53,284 +1,284 1.55% 862,815
2008-10-23 2008-10-21 18.646 52,000 -428 1.51% 969,603
2008-10-22 2008-10-20 21.590 52,428 -612 1.53% 1,131,939
2008-10-21 2008-10-17 23.062 53,040 -713 1.54% 1,223,231
2008-10-20 2008-10-16 23.553 53,753 -183 1.56% 1,266,051
2008-10-17 2008-10-15 24.534 53,936 +1,630 1.57% 1,323,293
2008-10-16 2008-10-14 24.044 52,306 +1,569 1.52% 1,257,635
2008-10-15 2008-10-13 22.081 50,737 -815 1.48% 1,120,326
2008-10-14 2008-10-10 19.628 51,552 +897 1.50% 1,011,842
2008-10-13 2008-10-09 23.062 50,655 +876 1.47% 1,168,227
2008-10-10 2008-10-08 22.572 49,779 +1,223 1.45% 1,123,599
2008-10-09 2008-10-06 27.479 48,556 -2,038 1.41% 1,334,253
2008-10-08 2008-10-03 42.690 50,594 +1,080 1.47% 2,159,859
2008-10-06 2008-10-02 38.274 49,514 +265 1.44% 1,895,090
2008-10-03 2008-09-30 29.441 49,249 -20 1.43% 1,449,959
2008-10-02 2008-09-29 26.007 49,269 +509 1.43% 1,281,318
2008-09-30 2008-09-26 24.044 48,760 +143 1.42% 1,172,376
2008-09-29 2008-09-25 17.174 48,617 -938 1.41% 834,956
2008-09-26 2008-09-24 12.267 49,555 +877 1.44% 607,904
2008-09-25 2008-09-23 13.249 48,678 +1,243 1.42% 644,917
2008-09-24 2008-09-22 14.721 47,435 -1,080 1.38% 698,276
2008-09-19 2008-09-17 10.304 48,515 -510 1.41% 499,922
2008-09-18 2008-09-16 11.286 49,025 -815 1.43% 553,290
2008-09-16 2008-09-11 12.758 49,840 -20 1.45% 635,856
2008-09-10 2008-09-08 13.739 49,860 +1,324 1.45% 685,042
2008-08-29 2008-08-27 15.211 48,536 +428 1.41% 738,300
2008-08-28 2008-08-26 14.230 48,108 +6,134 1.40% 684,577
2008-08-27 2008-08-25 15.211 41,974 -1,080 1.22% 638,483
2008-08-19 2008-08-15 25.516 43,054 +428 1.25% 1,098,561
2008-08-18 2008-08-14 27.479 42,626 -733 1.24% 1,171,304
2008-08-15 2008-08-13 29.441 43,359 +163 1.26% 1,276,550
2008-08-14 2008-08-12 28.951 43,196 -41 1.26% 1,250,555
2008-08-13 2008-08-11 28.951 43,237 -387 1.26% 1,251,742
2008-08-12 2008-08-08 30.913 43,624 +204 1.27% 1,348,569
2008-08-11 2008-08-07 33.367 43,420 -21 1.26% 1,448,792
2008-08-08 2008-08-05 36.311 43,441 -978 1.26% 1,577,389
2008-08-07 2008-08-04 39.255 44,419 +2,772 1.29% 1,743,677
2008-08-05 2008-08-01 35.820 41,647 +203 1.21% 1,491,811
2008-08-01 2008-07-30 36.802 41,444 +1,590 1.21% 1,525,212
2008-07-30 2008-07-28 40.237 39,854 +204 1.16% 1,603,589
2008-07-25 2008-07-23 43.671 39,650 -1,223 1.15% 1,731,571
2008-07-23 2008-07-21 45.634 40,873 +1,080 1.19% 1,865,205
2008-07-22 2008-07-18 45.634 39,793 -408 1.16% 1,815,920
2008-07-21 2008-07-17 46.616 40,201 +82 1.17% 1,873,992
2008-07-16 2008-07-14 49.069 40,119 -2,731 1.17% 1,968,599
2008-07-15 2008-07-11 48.088 42,850 -122 1.25% 2,060,554
2008-07-11 2008-07-09 41.709 42,972 -285 1.25% 1,792,304
2008-07-10 2008-07-08 44.162 43,257 +591 1.26% 1,910,320
2008-07-09 2008-07-07 40.237 42,666 -143 1.24% 1,716,734
2008-07-08 2008-07-04 45.143 42,809 -41 1.25% 1,932,547
2008-07-07 2008-07-03 49.560 42,850 +3,077 1.25% 2,123,633
2008-07-04 2008-07-02 49.560 39,773 +21 1.16% 1,971,137
2008-07-03 2008-06-30 29.932 39,752 +204 1.16% 1,189,860
2008-07-02 2008-06-27 33.367 39,548 +591 1.15% 1,319,595
2008-06-30 2008-06-26 39.255 38,957 -62 1.13% 1,529,265
2008-06-24 2008-06-20 49.069 39,019 -101 1.14% 1,914,623
2008-06-23 2008-06-19 50.050 39,120 -143 1.14% 1,957,971
2008-06-20 2008-06-18 50.541 39,263 +122 1.14% 1,984,394
2008-06-18 2008-06-16 50.541 39,141 +163 1.14% 1,978,228
2008-06-16 2008-06-12 54.467 38,978 +204 1.13% 2,122,999
2008-06-13 2008-06-11 61.336 38,774 +285 1.13% 2,378,252
2008-06-12 2008-06-10 66.243 38,489 -326 1.12% 2,549,632
2008-06-04 2008-06-02 72.131 38,815 +204 1.13% 2,799,781
2008-06-03 2008-05-30 74.094 38,611 +204 1.12% 2,860,851
2008-05-28 2008-05-26 74.585 38,407 +306 1.12% 2,864,581
2008-05-22 2008-05-20 83.417 38,101 -204 1.11% 3,178,282
2008-05-21 2008-05-19 86.361 38,305 -163 1.11% 3,308,075
2008-05-20 2008-05-16 86.361 38,468 +244 1.12% 3,322,152
2008-05-19 2008-05-15 88.815 38,224 -163 1.11% 3,394,860
2008-05-09 2008-05-07 93.231 38,387 -102 1.12% 3,578,862
2008-05-08 2008-05-06 94.703 38,489 +204 1.12% 3,645,030
2008-05-07 2008-05-05 94.703 38,285 +122 1.11% 3,625,711
2008-05-05 2008-04-30 95.685 38,163 -20 1.11% 3,651,609
2008-04-30 2008-04-28 94.212 38,183 -204 1.11% 3,597,315
2008-04-29 2008-04-25 91.268 38,387 -326 1.12% 3,503,517
2008-04-28 2008-04-24 87.343 38,713 +265 1.13% 3,381,302
2008-04-25 2008-04-23 90.287 38,448 -306 1.12% 3,471,353
2008-04-24 2008-04-22 92.740 38,754 -1,630 1.13% 3,594,062
2008-04-23 2008-04-21 97.647 40,384 -143 1.17% 3,943,389
2008-04-21 2008-04-17 88.815 40,527 +306 1.18% 3,599,401
2008-04-17 2008-04-15 87.834 40,221 -346 1.17% 3,532,751
2008-04-16 2008-04-14 89.306 40,567 +387 1.18% 3,622,859
2008-04-15 2008-04-11 88.324 40,180 -510 1.17% 3,548,866
2008-04-11 2008-04-09 87.343 40,690 +102 1.18% 3,553,979
2008-04-10 2008-04-08 90.778 40,588 +306 1.18% 3,684,483
2008-04-07 2008-04-02 97.157 40,282 -41 1.17% 3,913,663
2008-04-03 2008-04-01 97.647 40,323 +102 1.17% 3,937,432
2008-03-31 2008-03-27 98.138 40,221 +82 1.17% 3,947,208
2008-03-27 2008-03-25 100.591 40,139 +203 1.17% 4,037,640
2008-03-25 2008-03-19 103.045 39,936 +143 1.16% 4,115,201
2008-03-19 2008-03-17 104.517 39,793 -408 1.16% 4,159,043
2008-03-14 2008-03-12 116.784 40,201 -407 1.17% 4,694,842
2008-03-11 2008-03-07 110.405 40,608 +20 1.18% 4,483,336
2008-03-05 2008-03-03 122.672 40,588 -204 1.18% 4,979,031
2008-03-04 2008-02-29 121.691 40,792 +9 1.19% 4,964,024
2008-03-03 2008-02-28 125.126 40,783 -367 1.19% 5,103,011
2008-02-29 2008-02-27 117.766 41,150 +265 1.20% 4,846,054
2008-02-25 2008-02-21 118.747 40,885 +122 1.19% 4,854,970
2008-02-21 2008-02-19 118.747 40,763 -673 1.19% 4,840,483
2008-02-18 2008-02-14 117.766 41,436 -142 1.21% 4,879,735
2008-02-12 2008-02-06 122.672 41,578 +81 1.21% 5,100,477
2008-02-11 2008-02-04 125.126 41,497 -305 1.21% 5,192,351
2008-02-05 2008-02-01 122.672 41,802 -204 1.22% 5,127,955
2008-02-04 2008-01-31 122.672 42,006 -204 1.22% 5,152,981
2008-02-01 2008-01-30 127.579 42,210 -509 1.23% 5,385,126
2008-01-31 2008-01-29 118.747 42,719 +448 1.24% 5,072,752
2008-01-28 2008-01-24 99.119 42,271 -82 1.23% 4,189,875
2008-01-25 2008-01-23 100.591 42,353 -407 1.23% 4,260,349
2008-01-24 2008-01-22 95.685 42,760 +81 1.24% 4,091,471
2008-01-21 2008-01-17 127.579 42,679 -203 1.24% 5,444,961
2008-01-18 2008-01-16 125.126 42,882 +407 1.25% 5,365,651
2008-01-17 2008-01-15 137.393 42,475 +815 1.24% 5,835,776
2008-01-16 2008-01-14 147.207 41,660 -204 1.21% 6,132,643
2008-01-15 2008-01-11 161.928 41,864 -713 1.22% 6,778,941
2008-01-14 2008-01-10 166.835 42,577 +408 1.24% 7,103,316
2008-01-11 2008-01-09 171.741 42,169 -1,794 1.23% 7,242,167
2008-01-10 2008-01-08 139.847 43,963 +192 1.28% 6,148,078
2008-01-08 2008-01-04 137.393 43,771 -240 1.27% 6,013,837
2008-01-04 2008-01-02 117.275 44,011 -21 1.28% 5,161,386
2008-01-03 2007-12-31 108.442 44,032 +102 1.28% 4,774,939
2008-01-02 2007-12-27 117.766 43,930 -61 1.28% 5,173,442
2007-12-20 2007-12-18 127.579 43,991 -20 1.28% 5,612,345
2007-12-19 2007-12-17 137.393 44,011 -204 1.28% 6,046,812
2007-12-18 2007-12-14 142.300 44,215 -204 1.29% 6,291,798
2007-12-17 2007-12-13 144.754 44,419 -184,442 1.29% 6,429,807
2007-12-03 2007-11-29 169.288 228,861 +183,089 6.66% 38,743,429
2007-11-30 2007-11-28 166.835 45,772 -1,590 1.33% 7,636,353
2007-11-29 2007-11-27 161.928 47,362 +1,264 1.38% 7,669,219
2007-11-28 2007-11-26 171.741 46,098 -163 1.34% 7,916,939
2007-11-27 2007-11-23 169.288 46,261 +550 1.35% 7,831,434
2007-11-26 2007-11-22 166.835 45,711 -652 1.33% 7,626,176
2007-11-23 2007-11-21 206.090 46,363 -306 1.35% 9,554,941
2007-11-22 2007-11-20 218.357 46,669 -245 1.36% 10,190,504
2007-11-21 2007-11-19 230.624 46,914 -529 1.36% 10,819,507
2007-11-06 2007-11-02 316.495 47,443 +1,711 1.38% 15,015,473
2007-11-05 2007-11-01 341.030 45,732 +1,044 1.33% 15,595,962
2007-11-02 2007-10-31 345.936 44,688 +31,193 1.30% 15,459,207
2007-11-01 2007-10-30 368.017 13,495 +346 1.57% 4,966,396
2007-10-31 2007-10-29 387.645 13,149 +489 1.53% 5,097,145
2007-10-30 2007-10-26 323.855 12,660 +286 1.47% 4,100,009
2007-10-29 2007-10-25 392.552 12,374 -551 1.44% 4,857,438
2007-10-26 2007-10-24 372.924 12,925 +1,529 1.50% 4,820,047
2007-10-25 2007-10-23 225.717 11,396 -184 1.33% 2,572,275
2007-10-24 2007-10-22 188.916 11,580 +326 1.35% 2,187,643
2007-10-23 2007-10-18 154.567 11,254 +734 1.31% 1,739,501
2007-10-22 2007-10-17 109.179 10,520 -224 1.22% 1,148,558
2007-10-18 2007-10-16 115.312 10,744 -32,721 1.25% 1,238,914
2007-10-17 2007-10-15 122.672 43,465 +1,222 1.26% 5,331,960
2007-10-16 2007-10-12 116.539 42,243 +979 1.23% 4,922,951
2007-10-15 2007-10-11 123.899 41,264 +1,630 1.20% 5,112,577
2007-10-11 2007-10-09 124.513 39,634 +163 1.15% 4,934,931
2007-10-10 2007-10-08 122.672 39,471 +163 1.15% 4,842,006
2007-10-09 2007-10-05 122.672 39,308 -734 1.14% 4,822,010
2007-10-08 2007-10-04 95.685 40,042 +587 1.16% 3,831,400
2007-10-05 2007-10-03 101.205 39,455 +652 1.15% 3,993,036
2007-10-04 2007-10-02 122.672 38,803 +816 1.13% 4,760,061
2007-10-02 2007-09-27 141.687 37,987 +244 1.11% 5,382,254
2007-09-28 2007-09-25 145.367 37,743 -1,630 1.10% 5,486,583
2007-09-27 2007-09-24 153.341 39,373 -163 1.15% 6,037,480
2007-09-25 2007-09-21 159.474 39,536 +163 1.15% 6,304,973
2007-09-24 2007-09-20 149.047 39,373 -326 1.15% 5,868,430
2007-09-21 2007-09-19 145.367 39,699 +244 1.15% 5,770,921
2007-09-20 2007-09-18 144.754 39,455 +82 1.15% 5,711,251
2007-09-18 2007-09-14 153.341 39,373 -163 1.15% 6,037,480
2007-09-17 2007-09-13 153.341 39,536 +163 1.15% 6,062,474
2007-09-14 2007-09-12 159.474 39,373 +81 1.15% 6,278,979
2007-09-12 2007-09-10 152.727 39,292 -163 1.14% 6,000,959
2007-09-11 2007-09-07 156.407 39,455 -652 1.15% 6,171,055
2007-09-10 2007-09-06 156.407 40,107 +82 1.17% 6,273,033
2007-09-07 2007-09-05 159.474 40,025 +244 1.16% 6,382,956
2007-09-06 2007-09-04 159.474 39,781 +82 1.16% 6,344,045
2007-09-05 2007-09-03 162.541 39,699 +81 1.15% 6,452,717
2007-09-04 2007-08-31 165.608 39,618 +163 1.15% 6,561,052
2007-09-03 2007-08-30 162.541 39,455 +35,346 1.15% 6,413,057
2007-08-20 2007-08-16 213.450 4,109 -36,976 0.12% 877,067
2007-08-13 2007-08-09 213.450 41,085 +19,956 1.20% 8,769,599
2007-08-08 2007-08-06 213.450 21,129 +945 1.23% 4,509,988
2007-08-07 2007-08-03 208.543 20,184 -717 1.17% 4,209,237
2007-08-06 2007-08-02 213.450 20,901 +3,326 1.22% 4,461,321
2007-08-03 2007-08-01 218.970 17,575 +1,141 1.02% 3,848,405
2007-08-02 2007-07-31 198.116 16,434 -2,152 0.96% 3,255,839
2007-08-01 2007-07-30 167.448 18,586 -1,370 1.08% 3,112,188
2007-07-31 2007-07-27 147.207 19,956 -293 1.16% 2,937,663
2007-07-30 2007-07-26 127.273 20,249 -16,206 1.18% 2,577,145
2007-07-27 2007-07-25 125.739 36,455 +1,370 1.06% 4,583,826
2007-07-26 2007-07-24 125.433 35,085 +65 1.02% 4,400,803
2007-07-24 2007-07-20 126.353 35,020 +3,261 1.02% 4,424,870
2007-07-23 2007-07-19 128.193 31,759 +5,021 0.92% 4,071,274
2007-07-20 2007-07-18 127.579 26,738 +717 0.78% 3,411,218
2007-07-19 2007-07-17 115.005 26,021 +2,544 0.76% 2,992,557
2007-07-18 2007-07-16 113.472 23,477 +1,043 0.68% 2,663,983
2007-07-17 2007-07-13 113.472 22,434 -717 0.65% 2,545,632
2007-07-16 2007-07-12 116.539 23,151 -261 0.67% 2,697,991
2007-07-12 2007-07-10 119.606 23,412 -1,369 0.68% 2,800,208
2007-07-11 2007-07-09 115.926 24,781 +260 0.72% 2,872,750
2007-07-09 2007-07-05 117.766 24,521 -1,760 0.71% 2,887,730
2007-07-06 2007-07-04 118.072 26,281 +130 0.76% 3,103,057
2007-07-05 2007-07-03 119.299 26,151 +783 0.76% 3,119,788
2007-07-04 2007-06-29 122.672 25,368 -2,283 0.74% 3,111,956
2007-07-03 2007-06-28 127.273 27,651 -913 0.80% 3,519,218
2007-06-29 2007-06-27 128.806 28,564 -978 0.83% 3,679,218
2007-06-28 2007-06-26 119.606 29,542 -1,304 0.86% 3,533,391
2007-06-27 2007-06-25 119.606 30,846 +2,543 0.90% 3,689,357
2007-06-26 2007-06-22 119.606 28,303 0.82% 3,385,199

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top