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: CELESTIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.370 186,635 +0 0.03% 69,055
2025-10-13 2025-10-09 0.380 186,635 +0 0.03% 70,921
2025-10-10 2025-10-08 0.395 186,635 +0 0.03% 73,721
2025-10-09 2025-10-06 0.400 186,635 +0 0.03% 74,654
2025-10-08 2025-10-03 0.400 186,635 +0 0.03% 74,654
2025-10-06 2025-10-02 0.440 186,635 +0 0.03% 82,119
2025-10-03 2025-09-30 0.465 186,635 +0 0.03% 86,785
2025-10-02 2025-09-29 0.410 186,635 +0 0.03% 76,520
2025-09-30 2025-09-26 0.415 186,635 +0 0.03% 77,454
2025-09-29 2025-09-25 0.405 186,635 +0 0.03% 75,587
2025-09-26 2025-09-24 0.385 186,635 +0 0.03% 71,854
2025-09-25 2025-09-23 0.415 186,635 +0 0.03% 77,454
2025-09-24 2025-09-22 0.445 186,635 +0 0.03% 83,053
2025-09-23 2025-09-19 0.430 186,635 +0 0.03% 80,253
2025-09-22 2025-09-18 0.475 186,635 +8,000 0.03% 88,652
2023-09-04 2023-08-30 0.880 178,635 +8,000 0.04% 157,199
2023-08-14 2023-08-10 0.960 170,635 +8,000 0.03% 163,810
2023-08-10 2023-08-08 0.950 162,635 -8,000 0.03% 154,503
2023-03-17 2023-03-15 1.250 170,635 +8,000 0.03% 213,294
2023-03-16 2023-03-14 1.290 162,635 -8,000 0.03% 209,799
2023-03-08 2023-03-06 1.240 170,635 +8,000 0.03% 211,587
2023-03-03 2023-03-01 1.300 162,635 -8,000 0.03% 211,426
2023-02-15 2023-02-13 0.760 170,635 +40,000 0.03% 129,683
2023-02-08 2023-02-06 0.690 130,635 +275 0.03% 90,138
2023-01-18 2023-01-16 0.660 130,360 +24,000 0.04% 86,038
2022-12-22 2022-12-20 0.760 106,360 +5,604 0.04% 80,838
2022-09-19 2022-09-15 1.119 100,756 -303 0.04% 112,741
2021-09-21 2021-09-17 2.069 101,059 -455 0.04% 209,092
2021-05-12 2021-05-10 0.197 101,514 -27,472 0.04% 20,039
2021-03-15 2021-03-11 0.191 128,986 -28,420 0.06% 24,645
2021-01-21 2021-01-19 0.194 157,406 -947 0.07% 30,574
2020-08-31 2020-08-27 0.211 158,353 -4,736 0.07% 33,432
2019-12-19 2019-12-17 0.239 163,089 -569 0.08% 38,908
2019-09-26 2019-09-24 0.396 163,658 -947 0.08% 64,785
2019-09-23 2019-09-19 0.385 164,605 -98,521 0.08% 63,422
2019-09-20 2019-09-18 0.375 263,126 +98,521 0.13% 98,605
2019-09-19 2019-09-17 0.280 164,605 -3,789 0.08% 46,046
2019-07-05 2019-07-03 0.306 168,394 -493 0.10% 51,550
2019-03-26 2019-03-22 0.507 168,887 -947 0.10% 85,574
2019-02-21 2019-02-19 0.388 169,834 -19,417 0.10% 65,963
2018-02-09 2018-02-07 1.430 189,251 -845 0.11% 270,713
2018-01-18 2018-01-16 1.554 190,096 -86,982 0.11% 295,332
2018-01-09 2018-01-05 1.620 277,078 -12,668 0.16% 448,840
2017-12-07 2017-12-05 1.497 289,746 -10,472 0.17% 433,679
2017-11-07 2017-11-03 1.999 300,218 -4,222 0.21% 600,085
2017-11-02 2017-10-31 2.037 304,440 +4,222 0.21% 620,060
2017-10-25 2017-10-23 2.236 300,218 -43,913 0.21% 671,185
2017-10-24 2017-10-20 2.198 344,131 +13,512 0.24% 756,319
2017-10-23 2017-10-19 1.942 330,619 -33,780 0.23% 642,059
2017-10-20 2017-10-18 2.046 364,399 +38,847 0.26% 745,632
2017-10-18 2017-10-16 2.131 325,552 +4,222 0.23% 693,899
2017-10-17 2017-10-13 2.255 321,330 +3,378 0.23% 724,472
2017-10-16 2017-10-12 2.131 317,952 +21,957 0.22% 677,700
2017-10-13 2017-10-11 1.743 295,995 -12,668 0.21% 515,936
2017-10-11 2017-10-09 2.236 308,663 -38,846 0.22% 690,065
2017-10-10 2017-10-06 2.368 347,509 +51,514 0.25% 822,999
2017-10-09 2017-10-04 2.368 295,995 -35,469 0.21% 701,000
2017-10-06 2017-10-03 2.795 331,464 +35,469 0.23% 926,300
2017-10-04 2017-09-29 2.264 295,995 -4,223 0.21% 670,156
2017-08-25 2017-08-22 1.345 300,218 +12,668 0.21% 403,849
2017-08-17 2017-08-15 1.430 287,550 -2,111 0.20% 411,324
2017-07-10 2017-07-06 1.895 289,661 -4,223 0.20% 548,799
2017-06-26 2017-06-22 2.747 293,884 -10,556 0.21% 807,360
2017-06-19 2017-06-15 2.842 304,440 +10,556 0.21% 865,200
2017-06-12 2017-06-08 2.937 293,884 -633 0.21% 863,040
2017-06-09 2017-06-07 3.031 294,517 +10,556 0.21% 892,799
2017-06-08 2017-06-06 3.031 283,961 +10,556 0.20% 860,800
2017-05-22 2017-05-18 4.073 273,405 +9,501 0.19% 1,113,700
2017-05-04 2017-04-28 3.505 263,904 -2,618 0.19% 924,999
2017-04-24 2017-04-20 3.505 266,522 -1,267 0.19% 934,175
2017-04-11 2017-04-07 3.789 267,789 +3,378 0.19% 1,014,720
2017-03-29 2017-03-27 4.358 264,411 +18,959 0.19% 1,152,208
2017-03-28 2017-03-24 4.737 245,452 +3,378 0.17% 1,162,599
2017-03-07 2017-03-03 6.252 242,074 -1,014 0.17% 1,513,511
2017-01-13 2017-01-11 6.536 243,088 -1,055 0.17% 1,588,935
2016-12-07 2016-12-05 6.726 244,143 -15,623 0.17% 1,642,087
2016-12-06 2016-12-02 6.821 259,766 +1,055 0.18% 1,771,774
2016-12-05 2016-12-01 6.347 258,711 +7,390 0.18% 1,642,038
2016-12-02 2016-11-30 6.063 251,321 +3,166 0.18% 1,523,710
2016-11-25 2016-11-23 6.063 248,155 +845 0.18% 1,504,515
2016-11-14 2016-11-10 6.442 247,310 -10,556 0.17% 1,593,104
2016-11-11 2016-11-09 6.631 257,866 -5,278 0.18% 1,709,959
2016-11-10 2016-11-08 6.631 263,144 +4,222 0.19% 1,744,958
2016-11-04 2016-11-02 6.915 258,922 +2,111 0.18% 1,790,545
2016-11-02 2016-10-31 6.915 256,811 +8,445 0.18% 1,775,947
2016-10-31 2016-10-27 7.010 248,366 +4,223 0.18% 1,741,074
2016-10-28 2016-10-26 7.105 244,143 -3,167 0.17% 1,734,599
2016-10-27 2016-10-25 7.579 247,310 -2,111 0.17% 1,874,240
2016-10-26 2016-10-24 7.768 249,421 +9,500 0.18% 1,937,494
2016-10-25 2016-10-20 7.957 239,921 -1,266 0.17% 1,909,154
2016-10-24 2016-10-19 7.105 241,187 +1,266 0.17% 1,713,597
2016-10-20 2016-10-18 7.010 239,921 -8,445 0.17% 1,681,874
2016-10-18 2016-10-14 7.010 248,366 +6,587 0.18% 1,741,074
2016-10-12 2016-10-07 7.484 241,779 +1,858 0.17% 1,809,419
2016-10-11 2016-10-06 7.389 239,921 -5,996 0.17% 1,772,786
2016-10-04 2016-09-30 7.673 245,917 +5,996 0.17% 1,886,979
2016-09-27 2016-09-23 8.052 239,921 -12,667 0.17% 1,931,882
2016-09-26 2016-09-22 7.389 252,588 +10,556 0.18% 1,866,383
2016-09-13 2016-09-09 7.484 242,032 +4,223 0.17% 1,811,312
2016-09-12 2016-09-08 7.579 237,809 +1,055 0.17% 1,802,236
2016-09-09 2016-09-07 7.863 236,754 +2,111 0.17% 1,861,525
2016-09-08 2016-09-06 8.052 234,643 -2,069 0.17% 1,889,383
2016-09-07 2016-09-05 7.768 236,712 -42 0.17% 1,838,771
2016-09-06 2016-09-02 7.768 236,754 +2,111 0.17% 1,839,097
2016-09-05 2016-09-01 8.147 234,643 -2,111 0.17% 1,911,611
2016-09-02 2016-08-31 7.484 236,754 -1,055 0.17% 1,771,813
2016-08-31 2016-08-29 7.484 237,809 +3,166 0.17% 1,779,708
2016-08-30 2016-08-26 7.768 234,643 -2,111 0.17% 1,822,699
2016-08-24 2016-08-22 7.863 236,754 +1,689 0.17% 1,861,525
2016-08-17 2016-08-15 8.526 235,065 +1,478 0.17% 2,004,121
2016-08-10 2016-08-08 9.378 233,587 +422 0.16% 2,190,672
2016-08-09 2016-08-05 9.947 233,165 +1,056 0.16% 2,319,242
2016-08-05 2016-08-03 9.473 232,109 -845 0.16% 2,198,799
2016-07-18 2016-07-14 10.420 232,954 +845 0.16% 2,427,484
2016-07-14 2016-07-12 10.326 232,109 -634 0.16% 2,396,691
2016-06-29 2016-06-27 9.852 232,743 -14,778 0.16% 2,292,997
2016-06-21 2016-06-17 10.894 247,521 -16,890 0.17% 2,696,518
2016-06-20 2016-06-16 10.420 264,411 +633 0.19% 2,755,280
2016-06-15 2016-06-13 11.841 263,778 -422 0.19% 3,123,504
2016-06-13 2016-06-08 11.841 264,200 -633 0.19% 3,128,501
2016-06-10 2016-06-07 12.410 264,833 +1,055 0.19% 3,286,525
2016-06-07 2016-06-03 12.789 263,778 -2,322 0.19% 3,373,384
2016-05-16 2016-05-12 13.452 266,100 +1,267 0.19% 3,579,536
2016-05-10 2016-05-06 12.883 264,833 +633 0.19% 3,411,964
2016-04-29 2016-04-27 13.736 264,200 -1,351 0.19% 3,629,061
2016-04-28 2016-04-26 13.736 265,551 +1,351 0.19% 3,647,619
2016-04-27 2016-04-25 13.547 264,200 -10,556 0.19% 3,579,005
2016-04-14 2016-04-12 15.157 274,756 +1,056 0.20% 4,164,479
2016-04-13 2016-04-11 15.157 273,700 +2,111 0.19% 4,148,473
2016-04-07 2016-04-05 15.631 271,589 -1,900 0.19% 4,245,116
2016-04-05 2016-03-31 15.915 273,489 -634 0.19% 4,352,539
2016-03-23 2016-03-21 15.157 274,123 -1,055 0.19% 4,154,884
2016-03-22 2016-03-18 15.441 275,178 +1,055 0.20% 4,249,079
2016-03-21 2016-03-17 15.346 274,123 -2,111 0.19% 4,206,820
2016-03-18 2016-03-16 15.157 276,234 -3,167 0.20% 4,186,881
2016-03-17 2016-03-15 15.062 279,401 +3,167 0.20% 4,208,415
2016-03-16 2016-03-14 15.346 276,234 +32,006 0.20% 4,239,217
2016-03-15 2016-03-11 16.010 244,228 -1,689 0.17% 3,909,990
2016-03-14 2016-03-10 16.294 245,917 -27,235 0.17% 4,006,918
2016-03-09 2016-03-07 15.252 273,152 -844 0.19% 4,166,043
2016-03-08 2016-03-04 15.252 273,996 +844 0.19% 4,178,915
2016-03-07 2016-03-03 15.252 273,152 +55,104 0.19% 4,166,043
2016-03-04 2016-03-02 16.104 218,048 -1,267 0.15% 3,511,515
2016-03-03 2016-03-01 15.631 219,315 +31,668 0.16% 3,428,039
2016-03-02 2016-02-29 15.820 187,647 -4,222 0.13% 2,968,599
2016-03-01 2016-02-26 16.389 191,869 +4,222 0.14% 3,144,448
2016-02-29 2016-02-25 15.725 187,647 -19,085 0.13% 2,950,823
2016-02-26 2016-02-24 17.241 206,732 +12,076 0.15% 3,564,286
2016-02-24 2016-02-22 14.589 194,656 -253 0.14% 2,839,762
2016-02-22 2016-02-18 14.210 194,909 +11,612 0.14% 2,769,597
2016-02-19 2016-02-17 13.926 183,297 -845 0.13% 2,552,502
2016-02-18 2016-02-16 14.020 184,142 +1,056 0.13% 2,581,714
2016-02-16 2016-02-12 14.399 183,086 -9,374 0.13% 2,636,284
2016-02-15 2016-02-11 13.357 192,460 +2,956 0.14% 2,570,710
2016-02-12 2016-02-05 15.725 189,504 -18,748 0.13% 2,980,025
2016-02-11 2016-02-04 15.157 208,252 +23,054 0.15% 3,156,477
2016-02-05 2016-02-03 13.073 185,198 -1,688 0.13% 2,421,078
2016-02-02 2016-01-29 13.926 186,886 -1,478 0.13% 2,602,481
2016-01-29 2016-01-27 13.736 188,364 +1,478 0.13% 2,587,375
2016-01-28 2016-01-26 15.062 186,886 -4,223 0.13% 2,814,929
2016-01-25 2016-01-21 15.346 191,109 +4,223 0.14% 2,932,849
2016-01-22 2016-01-20 15.915 186,886 -1,901 0.13% 2,974,264
2016-01-19 2016-01-15 14.968 188,787 +1,901 0.13% 2,825,678
2016-01-13 2016-01-11 17.999 186,886 -2,112 0.13% 3,363,751
2016-01-12 2016-01-08 18.283 188,998 -6,460 0.13% 3,455,477
2016-01-11 2016-01-07 18.094 195,458 -253 0.14% 3,536,554
2016-01-08 2016-01-06 19.136 195,711 +2,111 0.14% 3,745,071
2016-01-07 2016-01-05 18.378 193,600 -1,647 0.14% 3,557,956
2016-01-06 2016-01-04 18.567 195,247 +1,182 0.14% 3,625,216
2016-01-05 2015-12-31 20.841 194,065 +1,436 0.14% 4,044,486
2016-01-04 2015-12-29 21.315 192,629 -13,723 0.14% 4,105,799
2015-12-30 2015-12-28 21.315 206,352 +3,378 0.15% 4,398,298
2015-12-29 2015-12-24 19.515 202,974 +14,652 0.14% 3,960,966
2015-12-28 2015-12-22 21.599 188,322 +4,518 0.13% 4,067,517
2015-12-22 2015-12-18 22.925 183,804 -17,059 0.13% 4,213,702
2015-12-21 2015-12-17 20.178 200,863 +10,556 0.14% 4,052,967
2015-12-18 2015-12-16 20.557 190,307 +9,459 0.14% 3,912,082
2015-12-17 2015-12-15 21.409 180,848 +4,771 0.13% 3,871,824
2015-12-16 2015-12-14 16.957 176,077 -6,165 0.13% 2,985,720
2015-12-15 2015-12-11 17.052 182,242 +549 0.13% 3,107,524
2015-12-14 2015-12-10 16.578 181,693 -22,168 0.13% 3,012,102
2015-12-11 2015-12-09 17.146 203,861 +887 0.15% 3,495,475
2015-12-10 2015-12-08 16.578 202,974 -7,474 0.14% 3,364,898
2015-12-09 2015-12-07 14.873 210,448 +16,468 0.15% 3,129,954
2015-12-04 2015-12-02 11.747 193,980 -9,712 0.14% 2,278,621
2015-12-03 2015-12-01 11.652 203,692 -8,149 0.15% 2,373,409
2015-12-02 2015-11-30 11.557 211,841 +3,293 0.15% 2,448,293
2015-11-09 2015-11-05 13.831 208,548 -6,418 0.15% 2,884,379
2015-11-06 2015-11-04 13.736 214,966 -14,145 0.15% 2,952,781
2015-11-05 2015-11-03 13.262 229,111 -13,174 0.16% 3,038,557
2015-11-04 2015-11-02 12.978 242,285 -1,056 0.17% 3,144,420
2015-11-02 2015-10-29 13.736 243,341 +1,056 0.17% 3,342,541
2015-10-29 2015-10-27 13.547 242,285 +802 0.17% 3,282,132
2015-10-26 2015-10-22 15.725 241,483 +7,389 0.17% 3,797,416
2015-10-22 2015-10-19 14.873 234,094 -6,038 0.17% 3,481,636
2015-10-19 2015-10-15 13.452 240,132 -3,547 0.17% 3,230,218
2015-10-14 2015-10-12 13.547 243,679 +1,605 0.17% 3,301,016
2015-10-13 2015-10-09 12.505 242,074 -1,056 0.17% 3,027,022
2015-10-12 2015-10-08 12.410 243,130 -1,055 0.17% 3,017,195
2015-10-09 2015-10-07 12.505 244,185 +4,222 0.17% 3,053,419
2015-09-30 2015-09-25 11.462 239,963 +845 0.17% 2,750,573
2015-09-25 2015-09-23 11.652 239,118 -2,112 0.17% 2,786,191
2015-09-24 2015-09-22 11.841 241,230 -4,222 0.17% 2,856,504
2015-09-22 2015-09-18 12.315 245,452 +2,364 0.17% 3,022,758
2015-09-21 2015-09-17 10.989 243,088 -5,067 0.17% 2,671,253
2015-09-18 2015-09-16 10.799 248,155 -84,998 0.18% 2,679,917
2015-09-10 2015-09-08 10.515 333,153 -3,462 0.24% 3,503,162
2015-09-09 2015-09-07 9.663 336,615 -1,647 0.24% 3,252,573
2015-09-02 2015-08-31 11.178 338,262 -2,829 0.24% 3,781,192
2015-08-31 2015-08-27 10.989 341,091 -10,556 0.24% 3,748,191
2015-08-28 2015-08-26 9.947 351,647 +4,096 0.25% 3,497,757
2015-08-27 2015-08-25 10.042 347,551 +7,304 0.25% 3,489,939
2015-08-26 2015-08-24 9.568 340,247 +8,488 0.24% 3,255,436
2015-08-25 2015-08-21 11.368 331,759 +8,276 0.24% 3,771,355
2015-08-20 2015-08-18 13.073 323,483 -423 0.23% 4,228,867
2015-08-18 2015-08-14 13.262 323,906 +5,152 0.23% 4,295,765
2015-08-14 2015-08-12 13.926 318,754 -3,547 0.23% 4,438,809
2015-08-13 2015-08-11 14.115 322,301 -6,883 0.23% 4,549,267
2015-08-12 2015-08-10 14.304 329,184 -3,167 0.24% 4,708,788
2015-08-10 2015-08-06 13.926 332,351 +6,419 0.24% 4,628,154
2015-08-07 2015-08-05 13.547 325,932 -16,595 0.24% 4,415,262
2015-08-05 2015-08-03 14.683 342,527 -8,445 0.25% 5,029,444
2015-08-04 2015-07-31 15.441 350,972 +15,961 0.25% 5,419,429
2015-08-03 2015-07-30 15.631 335,011 -14,398 0.24% 5,236,444
2015-07-30 2015-07-28 15.631 349,409 -5,067 0.25% 5,461,495
2015-07-29 2015-07-27 15.536 354,476 -7,559 0.26% 5,507,115
2015-07-24 2015-07-22 17.052 362,035 +46,490 0.26% 6,173,288
2015-07-22 2015-07-20 18.852 315,545 -19,001 0.23% 5,948,505
2015-07-21 2015-07-17 18.946 334,546 -19,001 0.24% 6,338,395
2015-07-20 2015-07-16 18.094 353,547 -5,447 0.26% 6,396,965
2015-07-16 2015-07-14 19.325 358,994 +4,560 0.26% 6,937,625
2015-07-15 2015-07-13 20.462 354,434 +7,516 0.26% 7,252,414
2015-07-14 2015-07-10 18.757 346,918 +1,224 0.25% 6,507,070
2015-07-13 2015-07-09 16.862 345,694 -3,082 0.25% 5,829,151
2015-07-10 2015-07-08 12.126 348,776 -20,817 0.25% 4,229,120
2015-07-09 2015-07-07 16.389 369,593 +2,660 0.27% 6,057,080
2015-07-08 2015-07-06 19.420 366,933 +5,321 0.26% 7,125,808
2015-07-07 2015-07-03 25.104 361,612 -4,223 0.26% 9,077,833
2015-07-06 2015-07-02 27.946 365,835 -971 0.26% 10,223,527
2015-07-03 2015-06-30 24.156 366,806 +3,167 0.26% 8,860,742
2015-07-02 2015-06-29 26.051 363,639 +1,984 0.26% 9,473,198
2015-06-30 2015-06-26 28.419 361,655 +1,056 0.26% 10,278,014
2015-06-29 2015-06-25 29.367 360,599 +14,230 0.26% 10,589,603
2015-06-26 2015-06-24 30.788 346,369 -24,490 0.25% 10,663,895
2015-06-25 2015-06-23 31.735 370,859 +8,444 0.27% 11,769,205
2015-06-24 2015-06-22 31.261 362,415 +2,112 0.26% 11,329,574
2015-06-23 2015-06-19 33.156 360,303 -21,113 0.26% 11,946,190
2015-06-22 2015-06-18 33.630 381,416 +37,158 0.28% 12,826,871
2015-06-19 2015-06-17 35.051 344,258 +10,345 0.25% 12,066,442
2015-06-18 2015-06-16 35.051 333,913 +20,141 0.24% 11,703,844
2015-06-17 2015-06-15 30.788 313,772 -42 0.23% 9,660,309
2015-06-16 2015-06-12 30.314 313,814 +105,351 0.23% 9,512,962
2015-06-15 2015-06-11 29.367 208,463 +3,715 0.15% 6,121,871
2015-06-12 2015-06-10 27.472 204,748 -2,322 0.15% 5,624,853
2015-06-11 2015-06-09 26.525 207,070 +13,174 0.15% 5,492,483
2015-06-10 2015-06-08 29.367 193,896 -3,124 0.14% 5,694,086
2015-06-09 2015-06-05 31.261 197,020 +15,200 0.14% 6,159,107
2015-06-08 2015-06-04 34.577 181,820 -8,782 0.13% 6,286,776
2015-06-05 2015-06-03 34.577 190,602 +1,182 0.14% 6,590,431
2015-06-04 2015-06-02 34.577 189,420 +633 0.14% 6,549,561
2015-06-03 2015-06-01 33.630 188,787 +423 0.14% 6,348,833
2015-06-02 2015-05-29 33.156 188,364 -1,689 0.14% 6,245,388
2015-06-01 2015-05-28 34.103 190,053 -28,038 0.14% 6,481,428
2015-05-29 2015-05-27 33.630 218,091 +31,078 0.16% 7,334,315
2015-05-28 2015-05-26 30.314 187,013 -1,689 0.13% 5,669,115
2015-05-26 2015-05-21 29.367 188,702 -3,420 0.15% 5,541,555
2015-05-22 2015-05-20 31.735 192,122 +1,815 0.15% 6,096,989
2015-05-21 2015-05-19 30.788 190,307 +1,985 0.15% 5,859,109
2015-05-20 2015-05-18 28.893 188,322 +25,461 0.15% 5,441,196
2015-05-15 2015-05-13 26.051 162,861 +1,056 0.13% 4,242,709
2015-05-11 2015-05-07 26.998 161,805 -5,278 0.13% 4,368,479
2015-05-08 2015-05-06 27.946 167,083 +13,850 0.13% 4,669,257
2015-05-07 2015-05-05 27.472 153,233 -18,115 0.12% 4,209,629
2015-05-06 2015-05-04 29.840 171,348 +2,618 0.13% 5,113,086
2015-05-05 2015-04-30 24.156 168,730 +10,556 0.13% 4,075,923
2015-05-04 2015-04-29 25.104 158,174 -10,556 0.12% 3,970,767
2015-04-30 2015-04-28 24.630 168,730 -3,842 0.13% 4,155,843
2015-04-29 2015-04-27 24.630 172,572 -28,966 0.14% 4,250,472
2015-04-28 2015-04-24 25.104 201,538 -14,737 0.16% 5,059,368
2015-04-27 2015-04-23 26.525 216,275 +78,538 0.17% 5,736,643
2015-04-24 2015-04-22 22.262 137,737 -3,167 0.11% 3,066,281
2015-04-23 2015-04-21 20.272 140,904 +1,098 0.11% 2,856,476
2015-04-22 2015-04-20 20.272 139,806 -1,056 0.11% 2,834,217
2015-04-21 2015-04-17 22.072 140,862 -21,914 0.11% 3,109,161
2015-04-20 2015-04-16 22.546 162,776 +20,310 0.13% 3,669,956
2015-04-17 2015-04-15 19.988 142,466 -3,167 0.11% 2,847,654
2015-04-16 2015-04-14 20.083 145,633 +17,777 0.11% 2,924,753
2015-04-15 2015-04-13 18.378 127,856 -2,703 0.10% 2,349,721
2015-04-10 2015-04-08 15.631 130,559 +3,758 0.10% 2,040,724
2015-04-09 2015-04-02 16.199 126,801 -3,251 0.10% 2,054,056
2015-04-08 2015-04-01 16.483 130,052 -7,601 0.10% 2,143,679
2015-04-02 2015-03-31 16.104 137,653 +1,394 0.11% 2,216,808
2015-04-01 2015-03-30 16.862 136,259 +9,965 0.11% 2,297,623
2015-03-31 2015-03-27 20.178 126,294 +2,027 0.10% 2,548,331
2015-03-30 2015-03-26 17.241 124,267 -3,167 0.10% 2,142,499
2015-03-27 2015-03-25 16.767 127,434 -13,723 0.10% 2,136,742
2015-03-25 2015-03-23 14.304 141,157 +887 0.11% 2,019,170
2015-03-03 2015-02-27 17.525 140,270 -2,112 0.11% 2,458,272
2015-03-02 2015-02-26 17.904 142,382 -6,333 0.11% 2,549,238
2015-02-27 2015-02-25 17.715 148,715 +2,533 0.12% 2,634,449
2015-02-26 2015-02-24 17.431 146,182 -2,111 0.11% 2,548,034
2015-02-17 2015-02-13 16.199 148,293 -1,605 0.12% 2,402,206
2015-02-16 2015-02-12 15.441 149,898 -7,009 0.12% 2,314,605
2015-02-13 2015-02-11 15.346 156,907 +676 0.12% 2,407,969
2015-02-11 2015-02-09 14.115 156,231 +2,111 0.12% 2,205,195
2015-02-10 2015-02-06 14.494 154,120 -2,111 0.12% 2,233,798
2015-02-09 2015-02-05 14.589 156,231 -13,723 0.12% 2,279,195
2015-02-03 2015-01-30 17.525 169,954 -15,412 0.13% 2,978,493
2015-02-02 2015-01-29 17.620 185,366 +46,742 0.15% 3,266,153
2015-01-30 2015-01-28 15.915 138,624 +1,858 0.11% 2,206,181
2015-01-29 2015-01-27 15.631 136,766 +2,111 0.11% 2,137,743
2015-01-28 2015-01-26 16.578 134,655 +5,532 0.11% 2,232,307
2015-01-26 2015-01-22 12.694 129,123 -2,491 0.10% 1,639,087
2015-01-23 2015-01-21 12.126 131,614 +5,278 0.10% 1,595,899
2015-01-20 2015-01-16 13.831 126,336 -9,121 0.10% 1,747,324
2015-01-19 2015-01-15 15.252 135,457 +12,668 0.11% 2,065,955
2015-01-16 2015-01-14 15.725 122,789 -1,901 0.10% 1,930,906
2015-01-15 2015-01-13 15.631 124,690 -844 0.10% 1,948,987
2015-01-14 2015-01-12 16.104 125,534 -1,773 0.10% 2,021,640
2015-01-12 2015-01-08 16.957 127,307 +844 0.10% 2,158,732
2015-01-09 2015-01-07 17.146 126,463 -844 0.10% 2,168,381
2015-01-08 2015-01-06 17.336 127,307 -4,856 0.10% 2,206,972
2015-01-07 2015-01-05 16.862 132,163 +1,140 0.10% 2,228,555
2015-01-06 2015-01-02 15.915 131,023 -1,351 0.10% 2,085,212
2015-01-05 2014-12-31 16.199 132,374 +802 0.10% 2,144,333
2015-01-02 2014-12-29 17.146 131,572 +1,773 0.10% 2,255,981
2014-12-30 2014-12-24 17.904 129,799 +11,865 0.10% 2,323,949
2014-12-22 2014-12-18 21.883 117,934 +2,365 0.09% 2,580,741
2014-12-18 2014-12-16 24.156 115,569 -1,858 0.09% 2,791,740
2014-12-17 2014-12-15 24.630 117,427 -2,913 0.09% 2,892,243
2014-12-16 2014-12-12 24.156 120,340 -3,041 0.09% 2,906,991
2014-12-15 2014-12-11 23.683 123,381 -10,598 0.10% 2,922,011
2014-12-12 2014-12-10 23.683 133,979 +5,278 0.11% 3,173,001
2014-12-11 2014-12-09 22.736 128,701 +1,647 0.10% 2,926,083
2014-12-10 2014-12-08 24.156 127,054 +2,111 0.10% 3,069,177
2014-12-08 2014-12-04 21.504 124,943 -3,800 0.10% 2,686,775
2014-12-05 2014-12-03 22.451 128,743 +3,167 0.10% 2,890,450
2014-12-04 2014-12-02 23.493 125,576 +2,111 0.10% 2,950,202
2014-12-03 2014-12-01 24.156 123,465 -1,056 0.10% 2,982,480
2014-12-02 2014-11-28 24.630 124,521 -4,813 0.10% 3,066,969
2014-11-28 2014-11-26 23.493 129,334 +1,055 0.10% 3,038,490
2014-11-27 2014-11-25 23.683 128,279 +5,194 0.10% 3,038,009
2014-11-26 2014-11-24 25.104 123,085 +1,731 0.10% 3,089,900
2014-11-24 2014-11-20 25.577 121,354 -4,349 0.10% 3,103,926
2014-11-21 2014-11-19 26.051 125,703 -34,835 0.10% 3,274,702
2014-11-19 2014-11-17 26.998 160,538 -10,134 0.13% 4,334,272
2014-11-18 2014-11-14 27.472 170,672 -422 0.13% 4,688,714
2014-11-17 2014-11-13 27.472 171,094 +4,433 0.13% 4,700,307
2014-11-14 2014-11-12 27.472 166,661 -591 0.13% 4,578,524
2014-11-11 2014-11-07 28.893 167,252 +14,863 0.13% 4,832,420
2014-11-10 2014-11-06 28.893 152,389 -7,643 0.12% 4,402,982
2014-11-07 2014-11-05 26.525 160,032 -84 0.13% 4,244,811
2014-11-06 2014-11-04 26.525 160,116 -2,491 0.13% 4,247,039
2014-11-03 2014-10-30 26.051 162,607 -380 0.13% 4,236,092
2014-10-31 2014-10-29 25.104 162,987 -1,056 0.13% 4,091,592
2014-10-30 2014-10-28 26.051 164,043 +549 0.13% 4,273,502
2014-10-29 2014-10-27 26.525 163,494 +84 0.13% 4,336,640
2014-10-27 2014-10-23 26.051 163,410 +4,223 0.13% 4,257,011
2014-10-24 2014-10-22 26.998 159,187 -3,969 0.13% 4,297,797
2014-10-20 2014-10-16 27.946 163,156 -2,491 0.13% 4,559,514
2014-10-17 2014-10-15 27.472 165,647 +380 0.13% 4,550,667
2014-10-16 2014-10-14 27.946 165,267 +3,378 0.13% 4,618,507
2014-10-15 2014-10-13 28.419 161,889 -15,412 0.13% 4,600,786
2014-10-14 2014-10-10 28.419 177,301 +6,755 0.14% 5,038,786
2014-10-13 2014-10-09 27.946 170,546 +1,436 0.13% 4,766,033
2014-10-07 2014-10-03 26.998 169,110 +2,787 0.13% 4,565,703
2014-09-29 2014-09-25 30.788 166,323 -1,056 0.13% 5,120,698
2014-09-25 2014-09-23 30.788 167,379 -4,222 0.13% 5,153,210
2014-09-24 2014-09-22 32.209 171,601 -2,154 0.14% 5,527,035
2014-09-23 2014-09-19 25.104 173,755 +6,334 0.14% 4,361,910
2014-09-22 2014-09-18 25.577 167,421 -1,731 0.13% 4,282,202
2014-09-19 2014-09-17 25.104 169,152 +1,562 0.13% 4,246,357
2014-09-18 2014-09-16 25.577 167,590 -507 0.13% 4,286,525
2014-09-17 2014-09-15 25.577 168,097 +2,112 0.13% 4,299,493
2014-09-16 2014-09-12 25.577 165,985 -2,112 0.13% 4,245,473
2014-09-15 2014-09-11 25.104 168,097 -422 0.13% 4,219,872
2014-09-11 2014-09-08 26.051 168,519 +3,167 0.13% 4,390,106
2014-09-08 2014-09-04 26.998 165,352 -1,689 0.13% 4,464,243
2014-09-05 2014-09-03 27.946 167,041 -2,829 0.13% 4,668,083
2014-09-04 2014-09-02 26.998 169,870 +4,771 0.13% 4,586,222
2014-09-02 2014-08-29 26.998 165,099 +2,112 0.13% 4,457,412
2014-08-27 2014-08-25 28.419 162,987 -4,223 0.13% 4,631,991
2014-08-22 2014-08-20 29.367 167,210 +338 0.13% 4,910,406
2014-08-21 2014-08-19 29.367 166,872 -4,856 0.13% 4,900,480
2014-08-19 2014-08-15 30.788 171,728 -1,309 0.14% 5,287,105
2014-08-18 2014-08-14 30.788 173,037 +1,056 0.14% 5,327,406
2014-08-15 2014-08-13 31.261 171,981 +1,055 0.14% 5,376,354
2014-08-14 2014-08-12 31.261 170,926 +2,112 0.13% 5,343,374
2014-08-13 2014-08-11 31.261 168,814 +84 0.13% 5,277,350
2014-08-12 2014-08-08 32.209 168,730 -8,149 0.13% 5,434,564
2014-08-11 2014-08-07 33.156 176,879 +14,778 0.14% 5,864,592
2014-08-08 2014-08-06 34.103 162,101 +380 0.13% 5,528,174
2014-08-01 2014-07-30 32.209 161,721 +3,209 0.13% 5,208,814
2014-07-29 2014-07-25 33.156 158,512 -3,209 0.13% 5,255,617
2014-07-25 2014-07-23 33.630 161,721 +3,167 0.13% 5,438,614
2014-07-24 2014-07-22 34.103 158,554 -84 0.13% 5,407,209
2014-07-23 2014-07-21 32.682 158,638 -14,610 0.13% 5,184,654
2014-07-22 2014-07-18 34.103 173,248 +1,056 0.14% 5,908,323
2014-07-18 2014-07-16 35.524 172,192 +10,345 0.14% 6,116,989
2014-07-17 2014-07-15 35.051 161,847 +3,167 0.13% 5,672,831
2014-07-16 2014-07-14 33.630 158,680 +168 0.13% 5,336,347
2014-07-15 2014-07-11 34.103 158,512 +3,125 0.13% 5,405,777
2014-07-11 2014-07-09 35.524 155,387 +42 0.12% 5,520,004
2014-07-10 2014-07-08 35.998 155,345 +85 0.12% 5,592,093
2014-07-09 2014-07-07 35.998 155,260 -2,069 0.12% 5,589,033
2014-07-08 2014-07-04 35.998 157,329 +2,111 0.12% 5,663,512
2014-07-07 2014-07-03 36.472 155,218 -94,077 0.12% 5,661,041
2014-07-03 2014-06-30 38.366 249,295 -633 0.20% 9,564,496
2014-06-30 2014-06-26 38.366 249,928 +42,225 0.20% 9,588,781
2014-06-24 2014-06-20 38.840 207,703 -1,351 0.16% 8,067,150
2014-06-23 2014-06-19 39.313 209,054 +4,222 0.16% 8,218,642
2014-06-20 2014-06-18 38.840 204,832 +3,167 0.16% 7,955,640
2014-06-18 2014-06-16 39.787 201,665 +48,854 0.17% 8,023,674
2014-06-17 2014-06-13 39.787 152,811 +6,038 0.13% 6,079,913
2014-06-16 2014-06-12 39.313 146,773 -29,557 0.12% 5,770,159
2014-06-13 2014-06-11 40.261 176,330 -6,334 0.15% 7,099,187
2014-06-12 2014-06-10 39.787 182,664 -2,111 0.15% 7,267,679
2014-06-11 2014-06-09 40.734 184,775 -35,891 0.15% 7,526,709
2014-06-10 2014-06-06 39.313 220,666 -37,665 0.18% 8,675,150
2014-06-09 2014-06-05 36.945 258,331 -8,445 0.22% 9,544,092
2014-06-06 2014-06-04 36.945 266,776 -6,333 0.22% 9,856,094
2014-06-05 2014-06-03 36.472 273,109 +107,884 0.23% 9,960,708
2014-06-04 2014-05-30 37.419 165,225 -10,345 0.14% 6,182,531
2014-06-03 2014-05-29 34.103 175,570 +10,683 0.15% 5,987,511
2014-05-30 2014-05-28 35.051 164,887 -760 0.14% 5,779,385
2014-05-29 2014-05-27 30.788 165,647 +633 0.14% 5,099,885
2014-05-28 2014-05-26 30.788 165,014 +2,196 0.14% 5,080,397
2014-05-26 2014-05-22 32.209 162,818 +126 0.14% 5,244,146
2014-05-23 2014-05-21 32.209 162,692 +1,140 0.14% 5,240,088
2014-05-22 2014-05-20 33.156 161,552 -3,758 0.14% 5,356,411
2014-05-21 2014-05-19 32.209 165,310 +5,278 0.14% 5,324,410
2014-05-20 2014-05-16 31.735 160,032 -7,389 0.13% 5,078,613
2014-05-19 2014-05-15 32.209 167,421 +8,445 0.14% 5,392,403
2014-05-16 2014-05-14 33.630 158,976 -6,714 0.13% 5,346,301
2014-05-15 2014-05-13 34.103 165,690 +1,183 0.14% 5,650,570
2014-05-13 2014-05-09 33.630 164,507 -212 0.14% 5,532,306
2014-05-12 2014-05-08 32.682 164,719 +43 0.14% 5,383,395
2014-05-09 2014-05-07 35.051 164,676 -1,563 0.14% 5,771,989
2014-05-07 2014-05-02 35.998 166,239 +4,392 0.14% 5,984,254
2014-05-05 2014-04-30 36.945 161,847 -634 0.14% 5,979,471
2014-05-02 2014-04-29 36.945 162,481 -5,278 0.14% 6,002,894
2014-04-30 2014-04-28 37.893 167,759 -464 0.14% 6,356,811
2014-04-28 2014-04-24 37.893 168,223 -10,599 0.14% 6,374,393
2014-04-25 2014-04-23 37.893 178,822 +17,397 0.15% 6,776,016
2014-04-24 2014-04-22 39.313 161,425 +5,405 0.14% 6,346,180
2014-04-23 2014-04-17 37.893 156,020 -2,111 0.13% 5,911,991
2014-04-22 2014-04-16 37.893 158,131 +3,166 0.13% 5,991,982
2014-04-17 2014-04-15 37.893 154,965 +211 0.13% 5,872,014
2014-04-16 2014-04-14 39.787 154,754 +296 0.13% 6,157,220
2014-04-15 2014-04-11 41.208 154,458 +85 0.13% 6,364,923
2014-04-14 2014-04-10 41.682 154,373 -1,436 0.13% 6,434,540
2014-04-11 2014-04-09 41.682 155,809 -6,503 0.13% 6,494,395
2014-04-10 2014-04-08 41.682 162,312 -8,782 0.14% 6,765,451
2014-04-09 2014-04-07 42.155 171,094 -4,181 0.14% 7,212,541
2014-04-08 2014-04-04 43.103 175,275 -7,305 0.15% 7,554,833
2014-04-04 2014-04-02 43.576 182,580 -3,124 0.15% 7,956,178
2014-04-03 2014-04-01 44.997 185,704 +22,083 0.16% 8,356,191
2014-04-02 2014-03-31 44.050 163,621 -1,393 0.14% 7,207,514
2014-04-01 2014-03-28 43.576 165,014 -21,112 0.14% 7,190,715
2014-03-31 2014-03-27 42.629 186,126 -42,225 0.16% 7,934,381
2014-03-28 2014-03-26 43.103 228,351 -5,236 0.19% 9,842,554
2014-03-27 2014-03-25 45.471 233,587 -2,449 0.20% 10,621,440
2014-03-26 2014-03-24 44.050 236,036 +8,065 0.20% 10,397,398
2014-03-25 2014-03-21 43.103 227,971 -20,057 0.19% 9,826,175
2014-03-24 2014-03-20 41.682 248,028 +15,834 0.21% 10,338,246
2014-03-21 2014-03-19 43.576 232,194 -42 0.19% 10,118,178
2014-03-20 2014-03-18 43.103 232,236 +6,292 0.19% 10,010,008
2014-03-19 2014-03-17 42.155 225,944 -2,407 0.19% 9,524,766
2014-03-18 2014-03-14 45.471 228,351 -18,959 0.19% 10,383,353
2014-03-17 2014-03-13 46.418 247,310 +13,174 0.21% 11,479,718
2014-03-14 2014-03-12 49.260 234,136 -15,032 0.20% 11,533,604
2014-03-13 2014-03-11 47.366 249,168 +61,057 0.21% 11,802,004
2014-03-12 2014-03-10 42.629 188,111 -13,470 0.16% 8,018,999
2014-03-11 2014-03-07 43.576 201,581 +10,261 0.17% 8,784,174
2014-03-10 2014-03-06 43.103 191,320 +24,279 0.16% 8,246,416
2014-03-07 2014-03-05 40.734 167,041 -12,118 0.14% 6,804,324
2014-03-06 2014-03-04 40.734 179,159 -22,168 0.15% 7,297,945
2014-03-05 2014-03-03 43.103 201,327 -9,121 0.17% 8,677,745
2014-03-04 2014-02-28 42.629 210,448 +24,702 0.18% 8,971,205
2014-03-03 2014-02-27 40.734 185,746 +7,051 0.16% 7,566,263
2014-02-28 2014-02-26 39.787 178,695 -4,222 0.15% 7,109,764
2014-02-27 2014-02-25 38.840 182,917 +12,625 0.15% 7,104,465
2014-02-26 2014-02-24 39.313 170,292 -887 0.14% 6,694,772
2014-02-25 2014-02-21 39.313 171,179 -169 0.14% 6,729,644
2014-02-24 2014-02-20 37.419 171,348 -12,963 0.14% 6,411,647
2014-02-21 2014-02-19 37.419 184,311 +12,794 0.15% 6,896,708
2014-02-20 2014-02-18 36.945 171,517 +2,280 0.14% 6,336,731
2014-02-19 2014-02-17 37.419 169,237 +85 0.14% 6,332,656
2014-02-18 2014-02-14 37.419 169,152 +5,025 0.14% 6,329,475
2014-02-17 2014-02-13 37.893 164,127 +4,011 0.14% 6,219,185
2014-02-13 2014-02-11 39.787 160,116 -2,407 0.13% 6,370,558
2014-02-12 2014-02-10 41.208 162,523 -8,867 0.14% 6,697,266
2014-02-07 2014-02-05 37.893 171,390 -8,403 0.14% 6,494,399
2014-02-06 2014-02-04 37.419 179,793 -29,219 0.15% 6,727,649
2014-02-05 2014-01-30 37.893 209,012 +464 0.18% 7,919,991
2014-02-04 2014-01-28 38.840 208,548 -12,667 0.17% 8,099,969
2014-01-29 2014-01-27 39.787 221,215 +13,005 0.19% 8,801,513
2014-01-28 2014-01-24 38.840 208,210 -7,094 0.17% 8,086,841
2014-01-24 2014-01-22 41.208 215,304 +3,167 0.18% 8,872,272
2014-01-23 2014-01-21 42.629 212,137 -39,269 0.18% 9,043,206
2014-01-22 2014-01-20 43.576 251,406 +12,456 0.21% 10,955,367
2014-01-21 2014-01-17 41.208 238,950 +18,410 0.20% 9,846,679
2014-01-20 2014-01-16 35.998 220,540 -6,629 0.19% 7,938,975
2014-01-17 2014-01-15 35.998 227,169 -1,731 0.19% 8,177,605
2014-01-16 2014-01-14 36.472 228,900 -760 0.19% 8,348,338
2014-01-14 2014-01-10 36.945 229,660 -9,627 0.19% 8,484,836
2014-01-13 2014-01-09 36.945 239,287 -5,912 0.20% 8,840,507
2014-01-10 2014-01-08 37.419 245,199 +1,689 0.21% 9,175,068
2014-01-08 2014-01-06 36.945 243,510 +5,278 0.20% 8,996,527
2014-01-07 2014-01-03 37.419 238,232 +3,294 0.20% 8,914,370
2014-01-06 2014-01-02 37.893 234,938 +422 0.20% 8,902,392
2014-01-02 2013-12-27 38.366 234,516 -633 0.20% 8,997,482
2013-12-30 2013-12-24 38.366 235,149 +84 0.20% 9,021,768
2013-12-27 2013-12-20 38.840 235,065 -4,771 0.20% 9,129,885
2013-12-20 2013-12-18 38.840 239,836 -634 0.20% 9,315,190
2013-12-19 2013-12-17 38.840 240,470 +21,746 0.20% 9,339,814
2013-12-17 2013-12-13 38.840 218,724 -6,334 0.18% 8,495,203
2013-12-16 2013-12-12 38.366 225,058 +5,278 0.19% 8,634,615
2013-12-11 2013-12-09 38.840 219,780 +2,787 0.18% 8,536,218
2013-12-09 2013-12-05 39.313 216,993 -3,842 0.18% 8,530,752
2013-12-06 2013-12-04 38.366 220,835 +802 0.19% 8,472,594
2013-12-05 2013-12-03 39.313 220,033 +1,774 0.18% 8,650,265
2013-12-04 2013-12-02 40.734 218,259 -1,394 0.18% 8,890,662
2013-12-03 2013-11-29 40.734 219,653 -1,393 0.18% 8,947,446
2013-11-28 2013-11-26 40.261 221,046 -3,632 0.19% 8,899,489
2013-11-27 2013-11-25 38.840 224,678 +296 0.19% 8,726,456
2013-11-26 2013-11-22 39.313 224,382 -6,334 0.19% 8,821,239
2013-11-25 2013-11-21 39.787 230,716 -295 0.19% 9,179,531
2013-11-22 2013-11-20 40.261 231,011 +3,462 0.19% 9,300,688
2013-11-21 2013-11-19 39.787 227,549 -1,055 0.19% 9,053,525
2013-11-20 2013-11-18 39.787 228,604 +337 0.19% 9,095,500
2013-11-19 2013-11-15 39.787 228,267 +5,278 0.19% 9,082,092
2013-11-18 2013-11-14 40.261 222,989 -3,166 0.19% 8,977,716
2013-11-15 2013-11-13 40.734 226,155 +3,462 0.19% 9,212,301
2013-11-13 2013-11-11 41.208 222,693 -4,180 0.19% 9,176,758
2013-11-12 2013-11-08 41.208 226,873 -34,118 0.19% 9,349,008
2013-11-11 2013-11-07 38.366 260,991 +634 0.22% 10,013,226
2013-11-08 2013-11-06 38.366 260,357 -761 0.22% 9,988,902
2013-11-07 2013-11-05 38.366 261,118 +85 0.22% 10,018,099
2013-11-06 2013-11-04 39.313 261,033 -3,167 0.22% 10,262,118
2013-11-05 2013-11-01 39.787 264,200 +2,111 0.22% 10,511,764
2013-11-04 2013-10-31 39.787 262,089 +1,056 0.22% 10,427,773
2013-11-01 2013-10-30 39.313 261,033 -1,098 0.22% 10,262,118
2013-10-31 2013-10-29 40.261 262,131 +13,808 0.22% 10,553,604
2013-10-30 2013-10-28 40.261 248,323 +1,773 0.21% 9,997,683
2013-10-29 2013-10-25 40.734 246,550 -4,011 0.21% 10,043,080
2013-10-28 2013-10-24 41.682 250,561 +15,201 0.21% 10,443,826
2013-10-25 2013-10-23 41.208 235,360 -3,674 0.20% 9,698,742
2013-10-24 2013-10-22 40.734 239,034 +6,925 0.20% 9,736,920
2013-10-23 2013-10-21 42.629 232,109 +1,182 0.19% 9,894,594
2013-10-22 2013-10-18 43.576 230,927 +6,165 0.19% 10,062,966
2013-10-21 2013-10-17 43.576 224,762 -1,816 0.19% 9,794,318
2013-10-18 2013-10-16 44.524 226,578 +803 0.19% 10,088,093
2013-10-17 2013-10-15 44.997 225,775 -13,090 0.19% 10,159,280
2013-10-16 2013-10-11 45.471 238,865 +7,431 0.20% 10,861,436
2013-10-15 2013-10-10 46.418 231,434 -1,055 0.19% 10,742,781
2013-10-11 2013-10-09 44.997 232,489 +42 0.20% 10,461,393
2013-10-10 2013-10-08 45.945 232,447 -3,125 0.20% 10,679,703
2013-10-09 2013-10-07 44.997 235,572 +11,148 0.20% 10,600,119
2013-10-08 2013-10-04 47.366 224,424 -14,863 0.19% 10,629,988
2013-10-07 2013-10-03 43.103 239,287 -6,207 0.20% 10,313,925
2013-10-04 2013-10-02 43.576 245,494 +23,645 0.21% 10,697,744
2013-10-03 2013-09-30 45.471 221,849 +212 0.19% 10,087,701
2013-10-02 2013-09-27 46.418 221,637 -24,617 0.19% 10,288,021
2013-09-30 2013-09-26 42.155 246,254 +10,682 0.21% 10,380,942
2013-09-27 2013-09-25 43.103 235,572 -2,153 0.20% 10,153,799
2013-09-26 2013-09-24 44.050 237,725 +844 0.20% 10,471,799
2013-09-25 2013-09-23 44.050 236,881 +1,225 0.20% 10,434,621
2013-09-24 2013-09-19 43.576 235,656 -5,278 0.20% 10,269,039
2013-09-23 2013-09-18 44.524 240,934 +3,589 0.20% 10,727,275
2013-09-19 2013-09-17 46.418 237,345 +10,556 0.20% 11,017,160
2013-09-18 2013-09-16 45.945 226,789 -13,554 0.19% 10,419,748
2013-09-16 2013-09-12 47.366 240,343 -15,834 0.20% 11,384,002
2013-09-13 2013-09-11 49.260 256,177 -2,576 0.22% 12,619,349
2013-09-12 2013-09-10 51.155 258,753 +13,512 0.22% 13,236,484
2013-09-10 2013-09-06 49.260 245,241 +2,365 0.21% 12,080,639
2013-09-09 2013-09-05 51.155 242,876 +253 0.20% 12,424,297
2013-09-06 2013-09-04 49.260 242,623 +4,096 0.20% 11,951,675
2013-09-05 2013-09-03 47.366 238,527 +1,309 0.20% 11,297,986
2013-09-04 2013-09-02 50.208 237,218 -17,524 0.20% 11,910,143
2013-09-03 2013-08-30 46.892 254,742 +5,912 0.21% 11,945,360
2013-08-30 2013-08-28 48.313 248,830 +4,222 0.21% 12,021,714
2013-08-29 2013-08-27 48.313 244,608 -8,402 0.21% 11,817,737
2013-08-28 2013-08-26 49.260 253,010 +16,172 0.21% 12,463,342
2013-08-27 2013-08-23 49.260 236,838 -3,969 0.20% 11,666,705
2013-08-26 2013-08-22 48.313 240,807 -4,814 0.20% 11,634,099
2013-08-23 2013-08-21 47.366 245,621 -3,885 0.21% 11,633,998
2013-08-22 2013-08-20 48.313 249,506 +7,347 0.21% 12,054,374
2013-08-21 2013-08-19 50.208 242,159 +5,701 0.20% 12,158,219
2013-08-20 2013-08-16 49.260 236,458 -23,013 0.20% 11,647,986
2013-08-19 2013-08-15 44.050 259,471 +9,079 0.22% 11,429,711
2013-08-16 2013-08-13 46.418 250,392 -845 0.21% 11,622,780
2013-08-15 2013-08-12 46.892 251,237 +2,618 0.21% 11,781,003
2013-08-13 2013-08-09 48.313 248,619 +6,714 0.21% 12,011,520
2013-08-12 2013-08-08 49.260 241,905 +2,322 0.20% 11,916,307
2013-08-09 2013-08-07 50.208 239,583 +13,090 0.20% 12,028,884
2013-08-08 2013-08-06 50.208 226,493 -3,843 0.19% 11,371,667
2013-08-07 2013-08-05 51.155 230,336 +1,014 0.19% 11,782,815
2013-08-06 2013-08-02 51.155 229,322 -19,466 0.19% 11,730,944
2013-08-05 2013-08-01 50.208 248,788 +35,933 0.21% 12,491,045
2013-08-02 2013-07-31 52.102 212,855 +1,816 0.18% 11,090,217
2013-08-01 2013-07-30 55.891 211,039 -4,645 0.18% 11,795,279
2013-07-31 2013-07-29 55.891 215,684 +4,223 0.18% 12,054,895
2013-07-30 2013-07-26 54.944 211,461 -1,351 0.18% 11,618,545
2013-07-29 2013-07-25 56.839 212,812 +2,829 0.18% 12,095,974
2013-07-26 2013-07-24 57.786 209,983 -19,719 0.18% 12,134,097
2013-07-25 2013-07-23 56.839 229,702 -9,121 0.20% 13,055,981
2013-07-24 2013-07-22 53.997 238,823 +10,979 0.20% 12,895,687
2013-07-22 2013-07-18 49.260 227,844 +10,894 0.19% 11,223,658
2013-07-19 2013-07-17 51.155 216,950 +2,111 0.18% 11,098,056
2013-07-18 2013-07-16 51.155 214,839 -1,816 0.18% 10,990,068
2013-07-17 2013-07-15 54.944 216,655 +5,489 0.18% 11,903,925
2013-07-16 2013-07-12 55.891 211,166 -8,065 0.18% 11,802,377
2013-07-15 2013-07-11 55.891 219,231 +1,605 0.19% 12,253,142
2013-07-12 2013-07-10 54.944 217,626 -10,767 0.19% 11,957,276
2013-07-11 2013-07-09 55.891 228,393 +4,898 0.19% 12,765,219
2013-07-10 2013-07-08 56.839 223,495 +2,660 0.19% 12,703,183
2013-07-09 2013-07-05 59.681 220,835 +14,947 0.19% 13,179,591
2013-07-08 2013-07-04 60.628 205,888 +5,743 0.18% 12,482,584
2013-07-05 2013-07-03 57.786 200,145 +4,138 0.17% 11,565,597
2013-07-04 2013-07-02 60.628 196,007 -12,921 0.17% 11,883,518
2013-07-03 2013-06-28 56.839 208,928 -1,604 0.18% 11,875,212
2013-07-02 2013-06-27 52.102 210,532 -13,174 0.18% 10,969,183
2013-06-28 2013-06-26 54.944 223,706 +14,314 0.19% 12,291,336
2013-06-27 2013-06-25 53.997 209,392 -11,232 0.18% 11,306,506
2013-06-26 2013-06-24 58.733 220,624 +26,813 0.19% 12,957,998
2013-06-25 2013-06-21 61.575 193,811 +3,547 0.17% 11,933,979
2013-06-24 2013-06-20 63.470 190,264 +8,656 0.17% 12,076,050
2013-06-21 2013-06-19 63.470 181,608 -4,054 0.16% 11,526,654
2013-06-20 2013-06-18 66.312 185,662 -21,281 0.16% 12,311,601
2013-06-19 2013-06-17 61.575 206,943 +26,517 0.18% 12,742,586
2013-06-18 2013-06-14 70.101 180,426 +14,905 0.17% 12,648,072
2013-06-17 2013-06-13 66.312 165,521 -4,433 0.16% 10,976,013
2013-06-14 2013-06-11 65.365 169,954 -803 0.16% 11,108,974
2013-06-13 2013-06-10 63.470 170,757 +12,541 0.16% 10,837,941
2013-06-10 2013-06-06 45.945 158,216 -2,111 0.15% 7,269,183
2013-06-07 2013-06-05 45.945 160,327 -15,750 0.15% 7,366,172
2013-06-06 2013-06-04 40.734 176,077 -1,056 0.17% 7,172,401
2013-06-05 2013-06-03 40.734 177,133 +12,668 0.17% 7,215,417
2013-06-04 2013-05-31 34.577 164,465 -3,167 0.15% 5,686,694
2013-05-30 2013-05-28 37.893 167,632 +1,056 0.16% 6,351,999
2013-05-29 2013-05-27 37.893 166,576 +2,153 0.16% 6,311,984
2013-05-28 2013-05-24 38.840 164,423 +84 0.47% 6,386,162
2013-05-15 2013-05-13 40.734 164,339 -506 0.47% 6,694,260
2013-05-09 2013-05-07 44.050 164,845 -4,772 0.47% 7,261,431
2013-05-08 2013-05-06 42.629 169,617 +5,152 0.48% 7,230,617
2013-05-07 2013-05-03 40.261 164,465 -85 0.47% 6,621,493
2013-05-06 2013-05-02 39.313 164,550 +43 0.47% 6,469,034
2013-05-03 2013-04-30 40.261 164,507 +1,309 0.47% 6,623,184
2013-04-30 2013-04-26 43.103 163,198 -3,210 0.47% 7,034,281
2013-04-29 2013-04-25 42.155 166,408 -1,477 0.48% 7,015,000
2013-04-25 2013-04-23 42.155 167,885 +4,729 0.48% 7,077,264
2013-04-24 2013-04-22 44.050 163,156 -1,267 0.47% 7,187,030
2013-04-23 2013-04-19 43.576 164,423 -1,013 0.47% 7,164,962
2013-04-22 2013-04-18 43.103 165,436 -4,223 0.47% 7,130,745
2013-04-19 2013-04-17 44.524 169,659 +42 0.48% 7,553,848
2013-04-18 2013-04-16 44.997 169,617 +2,365 0.48% 7,632,318
2013-04-17 2013-04-15 46.418 167,252 -16,890 0.48% 7,763,559
2013-04-16 2013-04-12 45.945 184,142 -1,604 0.53% 8,460,345
2013-04-15 2013-04-11 45.471 185,746 +20,943 0.53% 8,446,060
2013-04-11 2013-04-09 40.734 164,803 +422 0.47% 6,713,161
2013-04-10 2013-04-08 41.208 164,381 +1,900 0.47% 6,773,831
2013-04-09 2013-04-05 42.629 162,481 -3,124 0.46% 6,926,416
2013-04-08 2013-04-03 46.418 165,605 -11,359 0.47% 7,687,108
2013-04-05 2013-04-02 46.892 176,964 -32,048 0.51% 8,298,194
2013-03-06 2013-03-04 64.417 209,012 -4,645 0.60% 13,463,985
2013-02-14 2013-02-07 64.417 213,657 -211 0.61% 13,763,203
2013-02-08 2013-02-06 64.417 213,868 -1,647 0.61% 13,776,795
2012-11-29 2012-11-27 64.417 215,515 -127 0.62% 13,882,890
2012-11-19 2012-11-15 64.417 215,642 -168 0.62% 13,891,071
2012-11-02 2012-10-31 64.417 215,810 -85 0.62% 13,901,893
2012-08-08 2012-08-06 64.417 215,895 -2,111 0.62% 13,907,369
2012-01-17 2012-01-13 64.417 218,006 -110,460 0.62% 14,043,354
2011-06-10 2011-06-08 64.417 328,466 +1,056 0.94% 21,158,887
2010-07-07 2010-07-05 64.417 327,410 -7,010 0.94% 21,090,862
2010-07-06 2010-07-02 73.890 334,420 -1,562 0.96% 24,710,431
2010-07-05 2010-06-30 74.838 335,982 +4,814 0.96% 25,144,128
2010-07-02 2010-06-29 71.996 331,168 -634 0.95% 23,842,700
2010-06-30 2010-06-28 76.732 331,802 +1,056 0.95% 25,459,947
2010-06-29 2010-06-25 76.732 330,746 +1,478 0.94% 25,378,918
2010-06-28 2010-06-24 78.627 329,268 +2,027 0.94% 25,889,347
2010-06-25 2010-06-23 80.522 327,241 -2,449 0.93% 26,349,969
2010-06-24 2010-06-22 80.522 329,690 -803 0.94% 26,547,167
2010-06-23 2010-06-21 79.574 330,493 -23,688 0.94% 26,298,745
2010-06-22 2010-06-18 81.469 354,181 +85 1.01% 28,854,742
2010-06-21 2010-06-17 81.469 354,096 +929 1.01% 28,847,817
2010-06-18 2010-06-15 83.364 353,167 -1,267 1.01% 29,441,252
2010-06-17 2010-06-14 85.258 354,434 +6,503 1.01% 30,218,393
2010-06-15 2010-06-11 84.311 347,931 -2,027 0.99% 29,334,360
2010-06-14 2010-06-10 85.258 349,958 +549 1.00% 29,836,777
2010-06-11 2010-06-09 85.258 349,409 +295 1.00% 29,789,971
2010-06-10 2010-06-08 89.047 349,114 -126 1.00% 31,087,700
2010-06-09 2010-06-07 89.995 349,240 -549 1.00% 31,429,760
2010-06-08 2010-06-04 89.995 349,789 +18,198 1.00% 31,479,167
2010-06-07 2010-06-03 91.889 331,591 +3,758 0.95% 30,469,684
2010-06-04 2010-06-02 91.889 327,833 +127 0.94% 30,124,364
2010-06-03 2010-06-01 92.837 327,706 +760 0.94% 30,423,134
2010-06-02 2010-05-31 95.679 326,946 -20,014 0.93% 31,281,739
2010-06-01 2010-05-28 98.521 346,960 -28,333 0.99% 34,182,689
2010-05-31 2010-05-27 94.731 375,293 -10,767 1.07% 35,551,992
2010-05-28 2010-05-26 96.626 386,060 +44,167 1.10% 37,303,403
2010-05-27 2010-05-25 95.679 341,893 -23,139 0.98% 32,711,847
2010-05-26 2010-05-24 98.521 365,032 +78,031 1.04% 35,963,153
2010-05-25 2010-05-20 86.205 287,001 +27,150 0.82% 24,741,059
2010-05-24 2010-05-19 93.784 259,851 -1,604 0.74% 24,369,862
2010-05-20 2010-05-18 95.679 261,455 -16,510 0.75% 25,015,651
2010-05-19 2010-05-17 97.573 277,965 -5,996 0.79% 27,121,944
2010-05-18 2010-05-14 102.310 283,961 +64,097 0.82% 29,051,993
2010-05-17 2010-05-13 103.257 219,864 +11,992 0.63% 22,702,522
2010-05-14 2010-05-12 101.362 207,872 +41,253 0.60% 21,070,423
2010-05-13 2010-05-11 97.573 166,619 +17,819 0.48% 16,257,555
2010-05-12 2010-05-10 95.679 148,800 -41,042 0.43% 14,236,977
2010-05-11 2010-05-07 93.784 189,842 +21,197 0.55% 17,804,139
2010-05-10 2010-05-06 96.626 168,645 -12,288 0.49% 16,295,479
2010-05-07 2010-05-05 98.521 180,933 -10,260 0.52% 17,825,618
2010-05-06 2010-05-04 105.152 191,193 -16,088 0.55% 20,104,276
2010-05-05 2010-05-03 99.468 207,281 -633 0.60% 20,617,798
2010-05-04 2010-04-30 97.573 207,914 -10,177 0.60% 20,286,842
2010-05-03 2010-04-29 95.679 218,091 +3,632 0.63% 20,866,644
2010-04-30 2010-04-28 98.521 214,459 -16,215 0.62% 21,128,618
2010-04-29 2010-04-27 95.679 230,674 +4,350 0.67% 22,070,567
2010-04-27 2010-04-23 95.679 226,324 -13,597 0.66% 21,654,366
2010-04-26 2010-04-22 94.731 239,921 +2,323 0.70% 22,728,027
2010-04-23 2010-04-21 91.889 237,598 -17,228 0.69% 21,832,727
2010-04-22 2010-04-20 92.837 254,826 +676 0.74% 23,657,197
2010-04-21 2010-04-19 93.784 254,150 +2,322 0.74% 23,835,199
2010-04-20 2010-04-16 95.679 251,828 -5,067 0.73% 24,094,553
2010-04-19 2010-04-15 96.626 256,895 -15,623 0.75% 24,822,716
2010-04-16 2010-04-14 94.731 272,518 -3,040 0.79% 25,815,983
2010-04-15 2010-04-13 88.100 275,558 -1,520 0.80% 24,276,689
2010-04-14 2010-04-12 88.100 277,078 -1,689 0.80% 24,410,601
2010-04-13 2010-04-09 91.889 278,767 -8,656 0.81% 25,615,720
2010-04-12 2010-04-08 93.784 287,423 -423 0.83% 26,955,674
2010-04-09 2010-04-07 94.731 287,846 -506 0.84% 27,268,025
2010-04-08 2010-04-01 94.731 288,352 -7,390 0.84% 27,315,959
2010-04-07 2010-03-31 93.784 295,742 +6,630 0.86% 27,735,863
2010-04-01 2010-03-30 94.731 289,112 -4,434 0.84% 27,387,954
2010-03-31 2010-03-29 90.942 293,546 +2,745 0.85% 26,695,673
2010-03-30 2010-03-26 92.837 290,801 -1,352 0.85% 26,996,997
2010-03-29 2010-03-25 93.784 292,153 -3,293 0.86% 27,399,272
2010-03-26 2010-03-24 91.889 295,446 -14,568 0.87% 27,148,343
2010-03-25 2010-03-23 94.731 310,014 -5,869 0.91% 29,368,028
2010-03-24 2010-03-22 95.679 315,883 -91,416 0.93% 30,223,246
2010-03-23 2010-03-19 96.626 407,299 +7,980 1.20% 39,355,641
2010-03-22 2010-03-18 94.731 399,319 +7,896 1.17% 37,828,006
2010-03-19 2010-03-17 97.573 391,423 +20,268 1.15% 38,192,408
2010-03-18 2010-03-16 96.626 371,155 +6,207 1.09% 35,863,194
2010-03-17 2010-03-15 92.837 364,948 +1,056 1.07% 33,880,557
2010-03-16 2010-03-12 93.784 363,892 -3,843 1.07% 34,127,241
2010-03-15 2010-03-11 93.784 367,735 -4,645 1.08% 34,487,653
2010-03-12 2010-03-10 94.731 372,380 +4,096 1.09% 35,276,040
2010-03-11 2010-03-09 96.626 368,284 -8,951 1.08% 35,585,781
2010-03-10 2010-03-08 93.784 377,235 +1,857 1.11% 35,378,601
2010-03-09 2010-03-05 93.784 375,378 -22,970 1.10% 35,204,444
2010-03-08 2010-03-04 98.521 398,348 +8,403 1.17% 39,245,463
2010-03-05 2010-03-03 104.204 389,945 +2,111 1.14% 40,633,995
2010-03-04 2010-03-02 105.152 387,834 -17,734 1.14% 40,781,419
2010-03-03 2010-03-01 107.046 405,568 +45,391 1.19% 43,414,580
2010-03-02 2010-02-26 107.046 360,177 +3,674 1.06% 38,555,638
2010-03-01 2010-02-25 106.099 356,503 +9,247 1.05% 37,824,630
2010-02-26 2010-02-24 107.994 347,256 -21,154 1.02% 37,501,452
2010-02-25 2010-02-23 104.204 368,410 +1,097 1.08% 38,389,952
2010-02-24 2010-02-22 103.257 367,313 +4,941 1.08% 37,927,680
2010-02-23 2010-02-19 106.099 362,372 +105,139 1.07% 38,447,326
2010-02-22 2010-02-18 101.362 257,233 -8,107 0.76% 26,073,777
2010-02-19 2010-02-17 95.679 265,340 -42,774 0.78% 25,387,362
2010-02-17 2010-02-11 93.784 308,114 +13,470 0.91% 28,896,158
2010-02-12 2010-02-10 93.784 294,644 -18,030 0.87% 27,632,888
2010-02-11 2010-02-09 101.362 312,674 +46,405 0.92% 31,693,414
2010-02-10 2010-02-08 94.731 266,269 +8,614 0.78% 25,224,007
2010-02-09 2010-02-05 94.731 257,655 +40,747 0.76% 24,407,992
2010-02-08 2010-02-04 99.468 216,908 -14,610 0.64% 21,575,375
2010-02-05 2010-02-03 98.521 231,518 +296 0.68% 22,809,280
2010-02-04 2010-02-02 94.731 231,222 +253 0.68% 21,903,960
2010-02-03 2010-02-01 92.837 230,969 -1,182 0.68% 21,442,393
2010-02-02 2010-01-29 86.205 232,151 +2,195 0.68% 20,012,688
2010-02-01 2010-01-28 85.258 229,956 -1,815 0.68% 19,605,627
2010-01-29 2010-01-27 80.522 231,771 -5,785 0.68% 18,662,572
2010-01-28 2010-01-26 89.995 237,556 +1,182 0.70% 21,378,788
2010-01-27 2010-01-25 93.784 236,374 -2,280 0.70% 22,168,095
2010-01-26 2010-01-22 93.784 238,654 -5,236 0.70% 22,381,923
2010-01-25 2010-01-21 91.889 243,890 -1,393 0.72% 22,410,895
2010-01-22 2010-01-20 96.626 245,283 +17,312 0.72% 23,700,696
2010-01-21 2010-01-19 92.837 227,971 +9,205 0.67% 21,164,069
2010-01-20 2010-01-18 88.100 218,766 -28,628 0.64% 19,273,308
2010-01-19 2010-01-15 104.204 247,394 +22,885 0.73% 25,779,550
2010-01-18 2010-01-14 93.784 224,509 +38,214 0.66% 21,055,348
2010-01-15 2010-01-13 85.258 186,295 -1,689 0.55% 15,883,170
2010-01-14 2010-01-12 84.311 187,984 -1,436 0.55% 15,849,091
2010-01-13 2010-01-11 82.416 189,420 -3,040 0.56% 15,611,282
2010-01-12 2010-01-08 82.416 192,460 -7,685 0.57% 15,861,827
2010-01-11 2010-01-07 76.732 200,145 -1,013 0.59% 15,357,596
2010-01-08 2010-01-06 74.838 201,158 -13,006 0.59% 15,054,207
2010-01-07 2010-01-05 73.890 214,164 +5,447 0.63% 15,824,666
2010-01-06 2010-01-04 68.207 208,717 +929 0.61% 14,235,863
2010-01-05 2009-12-31 65.365 207,788 +12,414 0.61% 13,581,978
2010-01-04 2009-12-29 63.470 195,374 -1,478 0.57% 12,400,382
2009-12-30 2009-12-28 66.312 196,852 +972 0.58% 13,053,632
2009-12-29 2009-12-24 60.628 195,880 -2,449 0.58% 11,875,818
2009-12-28 2009-12-22 54.944 198,329 -634 0.58% 10,897,019
2009-12-23 2009-12-21 56.839 198,963 +2,111 0.59% 11,308,814
2009-12-22 2009-12-18 57.786 196,852 +507 0.58% 11,375,308
2009-12-21 2009-12-17 59.681 196,345 -1,055 0.58% 11,718,010
2009-12-17 2009-12-15 61.575 197,400 -1,056 0.58% 12,154,973
2009-12-16 2009-12-14 61.575 198,456 +633 0.58% 12,219,996
2009-12-14 2009-12-10 61.575 197,823 +2,112 0.58% 12,181,019
2009-12-11 2009-12-09 62.523 195,711 +1,055 0.58% 12,236,371
2009-12-10 2009-12-08 64.417 194,656 -338 0.57% 12,539,210
2009-12-09 2009-12-07 65.365 194,994 -422 0.57% 12,745,704
2009-12-08 2009-12-04 65.365 195,416 +591 0.57% 12,773,288
2009-12-04 2009-12-02 67.259 194,825 -1,055 0.57% 13,103,778
2009-12-03 2009-12-01 67.259 195,880 +549 0.58% 13,174,736
2009-12-01 2009-11-27 60.628 195,331 -803 0.57% 11,842,534
2009-11-30 2009-11-26 64.417 196,134 +4,392 0.58% 12,634,419
2009-11-27 2009-11-25 66.312 191,742 +12,034 0.56% 12,714,778
2009-11-26 2009-11-24 67.259 179,708 -4,138 0.53% 12,087,020
2009-11-25 2009-11-23 69.154 183,846 +1,604 0.54% 12,713,658
2009-11-24 2009-11-20 67.259 182,242 -253 0.54% 12,257,455
2009-11-23 2009-11-19 66.312 182,495 -2,956 0.54% 12,101,592
2009-11-20 2009-11-18 67.259 185,451 -4,053 0.55% 12,473,290
2009-11-19 2009-11-17 66.312 189,504 -5,194 0.56% 12,566,372
2009-11-18 2009-11-16 67.259 194,698 +1,900 0.57% 13,095,236
2009-11-17 2009-11-13 69.154 192,798 -5,067 0.57% 13,332,723
2009-11-16 2009-11-12 70.101 197,865 +4,645 0.58% 13,870,566
2009-11-13 2009-11-11 68.207 193,220 +844 0.57% 13,178,866
2009-11-12 2009-11-10 71.048 192,376 -1,055 0.57% 13,668,021
2009-11-10 2009-11-06 71.996 193,431 +6,333 0.57% 13,926,217
2009-11-09 2009-11-05 71.048 187,098 -422 0.55% 13,293,027
2009-11-05 2009-11-03 73.890 187,520 +1,056 0.55% 13,855,930
2009-11-04 2009-11-02 73.890 186,464 +1,604 0.55% 13,777,902
2009-11-03 2009-10-30 76.732 184,860 -169,236 0.54% 14,184,742
2009-11-02 2009-10-29 77.680 354,096 +675 1.04% 27,506,058
2009-10-30 2009-10-28 77.680 353,421 -591 1.04% 27,453,624
2009-10-29 2009-10-27 80.522 354,012 +169 1.04% 28,505,613
2009-10-28 2009-10-23 77.680 353,843 -1,520 1.04% 27,486,405
2009-10-27 2009-10-22 76.732 355,363 -20,563 1.05% 27,267,838
2009-10-23 2009-10-21 77.680 375,926 -1,478 1.11% 29,201,805
2009-10-22 2009-10-20 78.627 377,404 +10,936 1.11% 29,674,135
2009-10-21 2009-10-19 81.469 366,468 -10,556 1.08% 29,855,750
2009-10-20 2009-10-16 82.416 377,024 -254 1.11% 31,072,896
2009-10-19 2009-10-15 85.258 377,278 +106,702 1.11% 32,166,031
2009-10-16 2009-10-14 85.258 270,576 +1,942 0.80% 23,068,814
2009-10-15 2009-10-13 88.100 268,634 -8,444 0.79% 23,666,684
2009-10-14 2009-10-12 88.100 277,078 +9,416 0.82% 24,410,601
2009-10-13 2009-10-09 81.469 267,662 -296 0.79% 21,806,133
2009-10-12 2009-10-08 76.732 267,958 -1,478 0.79% 20,561,047
2009-10-09 2009-10-07 78.627 269,436 -633 0.79% 21,184,938
2009-10-08 2009-10-06 77.680 270,069 -10,556 0.79% 20,978,869
2009-10-07 2009-10-05 78.627 280,625 -169 0.83% 22,064,695
2009-10-06 2009-10-02 77.680 280,794 +169 0.83% 21,811,983
2009-10-05 2009-09-30 79.574 280,625 +675 0.83% 22,330,535
2009-10-02 2009-09-29 75.785 279,950 +254 0.82% 21,216,021
2009-09-30 2009-09-28 75.785 279,696 +103,281 0.82% 21,196,772
2009-09-29 2009-09-25 78.627 176,415 +760 0.52% 13,870,978
2009-09-28 2009-09-24 70.101 175,655 +85 0.52% 12,313,619
2009-09-25 2009-09-23 71.996 175,570 -676 0.52% 12,640,300
2009-09-24 2009-09-22 74.838 176,246 +1,056 0.52% 13,189,849
2009-09-23 2009-09-21 78.627 175,190 -42 0.52% 13,774,660
2009-09-22 2009-09-18 81.469 175,232 -1,056 0.52% 14,275,961
2009-09-21 2009-09-17 79.574 176,288 +3,336 0.52% 14,027,992
2009-09-18 2009-09-16 82.416 172,952 +380 0.51% 14,254,051
2009-09-17 2009-09-15 85.258 172,572 +1,478 0.51% 14,713,172
2009-09-16 2009-09-14 85.258 171,094 +84 0.50% 14,587,161
2009-09-15 2009-09-11 87.153 171,010 -1,689 0.50% 14,903,999
2009-09-14 2009-09-10 82.416 172,699 +802 0.51% 14,233,200
2009-09-11 2009-09-09 85.258 171,897 -211 0.51% 14,655,623
2009-09-10 2009-09-08 80.522 172,108 -1,013 0.51% 13,858,412
2009-09-09 2009-09-07 80.522 173,121 -4,898 0.51% 13,939,980
2009-09-08 2009-09-04 83.364 178,019 -10,641 0.52% 14,840,294
2009-09-07 2009-09-03 67.259 188,660 -591 0.56% 12,689,124
2009-09-04 2009-09-02 62.523 189,251 +1,098 0.56% 11,832,475
2009-09-03 2009-09-01 58.733 188,153 -1,267 0.55% 11,050,866
2009-09-02 2009-08-31 59.681 189,420 -2,322 0.56% 11,304,721
2009-09-01 2009-08-28 68.207 191,742 +5,236 0.56% 13,078,057
2009-08-31 2009-08-27 75.785 186,506 -212 0.55% 14,134,364
2009-08-28 2009-08-26 77.680 186,718 -675 0.55% 14,504,191
2009-08-27 2009-08-25 74.838 187,393 +2,111 0.55% 14,024,066
2009-08-26 2009-08-24 82.416 185,282 +2,154 0.55% 15,270,243
2009-08-25 2009-08-21 85.258 183,128 +1,393 0.54% 15,613,158
2009-08-24 2009-08-20 87.153 181,735 +4,645 0.53% 15,838,713
2009-08-21 2009-08-19 89.047 177,090 -2,112 0.52% 15,769,407
2009-08-19 2009-08-17 89.047 179,202 -4,095 0.53% 15,957,475
2009-08-18 2009-08-14 85.258 183,297 +2,618 0.54% 15,627,566
2009-08-17 2009-08-13 93.784 180,679 +2,195 0.53% 16,944,796
2009-08-13 2009-08-11 95.679 178,484 -126 0.53% 17,077,101
2009-08-12 2009-08-10 94.731 178,610 +253 0.53% 16,919,957
2009-08-11 2009-08-07 93.784 178,357 +675 0.52% 16,727,030
2009-08-10 2009-08-06 98.521 177,682 -295 0.52% 17,505,328
2009-08-07 2009-08-05 98.521 177,977 +4,053 0.52% 17,534,392
2009-08-06 2009-08-04 102.310 173,924 -2,153 0.51% 17,794,130
2009-08-05 2009-08-03 105.152 176,077 +7,389 0.52% 18,514,803
2009-08-04 2009-07-31 100.415 168,688 -2,998 0.50% 16,938,835
2009-08-03 2009-07-30 99.468 171,686 +1,943 0.51% 17,077,239
2009-07-31 2009-07-29 100.415 169,743 +7,558 0.50% 17,044,773
2009-07-30 2009-07-28 102.310 162,185 -7,812 0.48% 16,593,115
2009-07-29 2009-07-27 96.626 169,997 -8,022 0.50% 16,426,117
2009-07-28 2009-07-24 99.468 178,019 +40,113 0.52% 17,707,169
2009-07-27 2009-07-23 95.679 137,906 +26,686 0.41% 13,194,654
2009-07-24 2009-07-22 96.626 111,220 +5,405 0.33% 10,746,735
2009-07-23 2009-07-21 98.521 105,815 -14,821 0.31% 10,424,952
2009-07-22 2009-07-20 93.784 120,636 -2,913 0.36% 11,313,725
2009-07-21 2009-07-17 119.361 123,549 +7,769 0.36% 14,746,986
2009-07-20 2009-07-16 117.467 115,780 -13,259 0.34% 13,600,307
2009-07-17 2009-07-15 111.783 129,039 -253 0.38% 14,424,357
2009-07-16 2009-07-14 92.837 129,292 +1,140 0.38% 12,003,039
2009-07-15 2009-07-13 92.837 128,152 -1,393 0.38% 11,897,205
2009-07-14 2009-07-10 93.784 129,545 +84 0.38% 12,149,246
2009-07-13 2009-07-09 94.731 129,461 +4,645 0.38% 12,264,008
2009-07-10 2009-07-08 94.731 124,816 -2,407 0.37% 11,823,981
2009-07-09 2009-07-07 95.679 127,223 -929 0.37% 12,172,520
2009-07-08 2009-07-06 97.573 128,152 -802 0.38% 12,504,205
2009-07-07 2009-07-03 96.626 128,954 -1,394 0.38% 12,460,299
2009-07-06 2009-07-02 91.889 130,348 -549 0.38% 11,977,594
2009-07-03 2009-06-30 94.731 130,897 +1,098 0.39% 12,400,042
2009-07-02 2009-06-29 97.573 129,799 +676 0.38% 12,664,908
2009-06-30 2009-06-26 94.731 129,123 +760 0.38% 12,231,989
2009-06-29 2009-06-25 88.100 128,363 +3,800 0.38% 11,308,794
2009-06-26 2009-06-24 88.100 124,563 +2,914 0.37% 10,974,013
2009-06-25 2009-06-23 85.258 121,649 +1,435 0.36% 10,371,571
2009-06-24 2009-06-22 89.047 120,214 -2,364 0.35% 10,704,746
2009-06-23 2009-06-19 93.784 122,578 -2,998 0.36% 11,495,853
2009-06-22 2009-06-18 95.679 125,576 +2,913 0.37% 12,014,937
2009-06-19 2009-06-17 99.468 122,663 -2,195 0.36% 12,201,026
2009-06-18 2009-06-16 98.521 124,858 -676 0.37% 12,301,079
2009-06-17 2009-06-15 98.521 125,534 -42 0.37% 12,367,678
2009-06-16 2009-06-12 100.415 125,576 -3,062 0.37% 12,609,736
2009-06-15 2009-06-11 103.257 128,638 -4,686 0.38% 13,282,788
2009-06-12 2009-06-10 108.941 133,324 -2,112 0.39% 14,524,449
2009-06-11 2009-06-09 107.994 135,436 -1,351 0.40% 14,626,232
2009-06-10 2009-06-08 107.046 136,787 -380 0.40% 14,642,551
2009-06-09 2009-06-05 95.679 137,167 -25,588 0.40% 13,123,948
2009-06-08 2009-06-04 90.942 162,755 +17,396 0.48% 14,801,272
2009-06-05 2009-06-03 89.995 145,359 +4,519 0.43% 13,081,544
2009-06-04 2009-06-02 92.837 140,840 +9,500 0.42% 13,075,117
2009-06-03 2009-06-01 94.731 131,340 -4,940 0.39% 12,442,008
2009-06-02 2009-05-29 92.837 136,280 -591 0.40% 12,651,781
2009-06-01 2009-05-27 96.626 136,871 -17,144 0.40% 13,225,287
2009-05-29 2009-05-26 89.047 154,015 -380 0.45% 13,714,638
2009-05-27 2009-05-25 90.942 154,395 +12,330 0.46% 14,040,997
2009-05-26 2009-05-22 108.941 142,065 -16,256 0.42% 15,476,702
2009-05-25 2009-05-21 103.257 158,321 -7,052 0.47% 16,347,769
2009-05-22 2009-05-20 96.626 165,373 -22,105 0.49% 15,979,319
2009-05-21 2009-05-19 88.100 187,478 -24,617 0.56% 16,516,832
2009-05-20 2009-05-18 88.100 212,095 -11,063 0.64% 18,685,592
2009-05-19 2009-05-15 87.153 223,158 -14,694 0.67% 19,448,843
2009-05-18 2009-05-14 84.311 237,852 -1,646 0.71% 20,053,505
2009-05-15 2009-05-13 76.732 239,498 -22,337 0.72% 18,377,244
2009-05-14 2009-05-12 72.943 261,835 -12,034 0.78% 19,099,056
2009-05-13 2009-05-11 63.470 273,869 -18,875 0.82% 17,382,457
2009-05-12 2009-05-08 63.470 292,744 +4,772 0.88% 18,580,452
2009-05-11 2009-05-07 62.523 287,972 -3,463 0.86% 18,004,774
2009-05-08 2009-05-06 64.417 291,435 +7,558 0.87% 18,773,450
2009-05-07 2009-05-05 59.681 283,877 -169 0.85% 16,941,983
2009-05-06 2009-05-04 59.681 284,046 -8,402 0.85% 16,952,069
2009-05-05 2009-04-30 55.891 292,448 +4,982 0.88% 16,345,347
2009-05-04 2009-04-29 54.944 287,466 +11,908 0.86% 15,794,576
2009-04-30 2009-04-28 51.155 275,558 +5,404 0.83% 14,096,142
2009-04-29 2009-04-27 62.523 270,154 -14,272 0.81% 16,890,745
2009-04-28 2009-04-24 70.101 284,426 +5,279 0.85% 19,938,592
2009-04-27 2009-04-23 61.575 279,147 +4,306 0.84% 17,188,572
2009-04-24 2009-04-22 61.575 274,841 -675 0.82% 16,923,429
2009-04-23 2009-04-21 62.523 275,516 -1,098 0.82% 17,225,992
2009-04-22 2009-04-20 60.628 276,614 +2,027 0.83% 16,770,562
2009-04-21 2009-04-17 59.681 274,587 +5,911 0.82% 16,387,549
2009-04-20 2009-04-16 62.523 268,676 +4,138 0.80% 16,798,337
2009-04-17 2009-04-15 64.417 264,538 -1,309 0.79% 17,040,819
2009-04-16 2009-04-14 60.628 265,847 -42 0.80% 16,117,780
2009-04-14 2009-04-08 61.575 265,889 -9,120 1.14% 16,372,206
2009-04-09 2009-04-07 63.470 275,009 -5,279 1.17% 17,454,813
2009-04-08 2009-04-06 63.470 280,288 -12,034 1.20% 17,789,870
2009-04-06 2009-04-02 54.944 292,322 -3,166 1.25% 16,061,384
2009-04-03 2009-04-01 55.891 295,488 +1,984 1.26% 16,515,257
2009-04-02 2009-03-31 55.891 293,504 -17,396 1.25% 16,404,368
2009-04-01 2009-03-30 53.050 310,900 -33,991 1.33% 16,493,098
2009-03-31 2009-03-27 53.050 344,891 +9,331 1.47% 18,296,304
2009-03-30 2009-03-26 47.366 335,560 +15,117 1.43% 15,894,017
2009-03-27 2009-03-25 43.576 320,443 +8,318 1.37% 13,963,751
2009-03-26 2009-03-24 43.103 312,125 +2,407 1.33% 13,453,443
2009-03-25 2009-03-23 44.050 309,718 -422 1.32% 13,643,094
2009-03-24 2009-03-20 41.208 310,140 +42 1.33% 12,780,284
2009-03-23 2009-03-19 41.208 310,098 -19,001 1.33% 12,778,554
2009-03-20 2009-03-18 40.734 329,099 -3,040 1.41% 13,405,669
2009-03-19 2009-03-17 44.050 332,139 +591 1.42% 14,630,740
2009-03-18 2009-03-16 42.155 331,548 +4,138 1.42% 13,976,547
2009-03-17 2009-03-13 38.366 327,410 +21,197 1.40% 12,561,469
2009-03-13 2009-03-11 38.840 306,213 +2,364 1.31% 11,893,261
2009-03-12 2009-03-10 38.366 303,849 +3,631 1.30% 11,657,524
2009-03-11 2009-03-09 32.682 300,218 +296 1.28% 9,811,814
2009-03-10 2009-03-06 27.946 299,922 -1,098 1.28% 8,381,540
2009-03-09 2009-03-05 26.525 301,020 +42 1.29% 7,984,484
2009-03-06 2009-03-04 27.946 300,978 +972 1.29% 8,411,051
2009-03-05 2009-03-03 28.893 300,006 +886 1.28% 8,668,087
2009-03-04 2009-03-02 30.788 299,120 +169 1.28% 9,209,208
2009-03-03 2009-02-27 34.577 298,951 +127 1.28% 10,336,806
2009-03-02 2009-02-26 36.472 298,824 +42 1.28% 10,898,574
2009-02-27 2009-02-25 36.472 298,782 -42 1.28% 10,897,042
2009-02-25 2009-02-23 36.945 298,824 -254 1.28% 11,040,114
2009-02-24 2009-02-20 36.472 299,078 +887 1.28% 10,907,838
2009-02-23 2009-02-19 38.840 298,191 -1,013 1.27% 11,581,688
2009-02-20 2009-02-18 40.261 299,204 +1,055 1.28% 12,046,193
2009-02-19 2009-02-17 38.366 298,149 +254 1.27% 11,438,837
2009-02-18 2009-02-16 39.313 297,895 +169 1.27% 11,711,291
2009-02-17 2009-02-13 40.261 297,726 +253 1.27% 11,986,687
2009-02-16 2009-02-12 37.893 297,473 +84 1.27% 11,272,001
2009-02-13 2009-02-11 38.366 297,389 +929 1.27% 11,409,678
2009-02-12 2009-02-10 39.787 296,460 -548 1.27% 11,795,297
2009-02-11 2009-02-09 41.682 297,008 +28,797 1.27% 12,379,819
2009-02-10 2009-02-06 39.787 268,211 +8,234 1.15% 10,671,350
2009-02-09 2009-02-05 37.893 259,977 +1,562 1.11% 9,851,183
2009-02-06 2009-02-04 39.787 258,415 +37,073 1.10% 10,281,595
2009-02-05 2009-02-03 35.998 221,342 -1,055 0.95% 7,967,846
2009-02-04 2009-02-02 35.998 222,397 +168 0.95% 8,005,823
2009-02-03 2009-01-30 36.945 222,229 +5,363 0.95% 8,210,296
2009-02-02 2009-01-29 37.419 216,866 -1,520 0.93% 8,114,879
2009-01-29 2009-01-22 35.051 218,386 -338 0.93% 7,654,556
2009-01-23 2009-01-21 35.524 218,724 +2,745 0.93% 7,770,003
2009-01-22 2009-01-20 38.840 215,979 -3,040 0.92% 8,388,588
2009-01-21 2009-01-19 39.787 219,019 -127 0.94% 8,714,141
2009-01-20 2009-01-16 39.313 219,146 -3,589 0.94% 8,615,394
2009-01-19 2009-01-15 44.524 222,735 +5,658 0.95% 9,916,988
2009-01-16 2009-01-14 41.682 217,077 -42 0.93% 9,048,154
2009-01-15 2009-01-13 37.893 217,119 +4,138 0.93% 8,227,186
2009-01-14 2009-01-12 38.840 212,981 -507 0.91% 8,272,146
2009-01-13 2009-01-09 41.208 213,488 -169 0.91% 8,797,438
2009-01-12 2009-01-08 42.629 213,657 -5,658 0.91% 9,108,002
2009-01-09 2009-01-07 40.734 219,315 -8,065 0.94% 8,933,678
2009-01-08 2009-01-06 46.892 227,380 -9,669 0.97% 10,662,301
2009-01-07 2009-01-05 47.366 237,049 -5,701 1.01% 11,227,980
2009-01-06 2009-01-02 47.366 242,750 -760 1.04% 11,498,011
2009-01-05 2008-12-31 46.418 243,510 -338 1.04% 11,303,329
2009-01-02 2008-12-29 45.945 243,848 +4,561 1.04% 11,203,518
2008-12-30 2008-12-24 41.682 239,287 -1,056 1.02% 9,973,906
2008-12-29 2008-12-22 39.787 240,343 +802 1.03% 9,562,562
2008-12-23 2008-12-19 41.208 239,541 +423 1.02% 9,871,033
2008-12-22 2008-12-18 41.682 239,118 -9,923 1.02% 9,966,862
2008-12-19 2008-12-17 42.629 249,041 -1,309 1.06% 10,616,390
2008-12-18 2008-12-16 49.260 250,350 -10,261 1.07% 12,332,310
2008-12-17 2008-12-15 54.944 260,611 +19,001 1.11% 14,319,050
2008-12-16 2008-12-12 47.366 241,610 +549 1.03% 11,444,014
2008-12-15 2008-12-11 50.208 241,061 +1,647 1.03% 12,103,091
2008-12-12 2008-12-10 46.892 239,414 +1,393 1.02% 11,226,599
2008-12-11 2008-12-09 47.366 238,021 +2,281 1.02% 11,274,019
2008-12-10 2008-12-08 45.945 235,740 +5,024 1.01% 10,830,999
2008-12-09 2008-12-05 50.208 230,716 -84 0.99% 11,583,694
2008-12-08 2008-12-04 48.313 230,800 -14,737 0.99% 11,150,631
2008-12-05 2008-12-03 39.787 245,537 +11,570 1.05% 9,769,216
2008-12-04 2008-12-02 31.735 233,967 +5,025 1.00% 7,424,939
2008-12-03 2008-12-01 31.261 228,942 +13,512 0.98% 7,157,031
2008-12-02 2008-11-28 30.788 215,430 -3,674 0.92% 6,632,588
2008-12-01 2008-11-27 31.261 219,104 +85 0.94% 6,849,482
2008-11-28 2008-11-26 28.893 219,019 -3,421 1.03% 6,328,126
2008-11-27 2008-11-25 29.367 222,440 -2,744 1.04% 6,532,329
2008-11-26 2008-11-24 30.788 225,184 -1,689 1.06% 6,932,891
2008-11-25 2008-11-21 28.419 226,873 -73,007 1.07% 6,447,592
2008-11-24 2008-11-20 26.051 299,880 +127 1.41% 7,812,206
2008-11-21 2008-11-19 27.472 299,753 -211 1.41% 8,234,837
2008-11-20 2008-11-18 27.946 299,964 +211 1.41% 8,382,714
2008-11-19 2008-11-17 30.314 299,753 -169 1.41% 9,086,717
2008-11-17 2008-11-13 27.472 299,922 -211 1.41% 8,239,480
2008-11-14 2008-11-12 30.788 300,133 -6,756 1.41% 9,240,396
2008-11-13 2008-11-11 30.314 306,889 +17,270 1.44% 9,303,038
2008-11-12 2008-11-10 31.261 289,619 -2,323 1.36% 9,053,874
2008-11-11 2008-11-07 32.209 291,942 +212 1.37% 9,403,055
2008-11-10 2008-11-06 28.419 291,730 +380 1.37% 8,290,788
2008-11-07 2008-11-05 29.367 291,350 -5,025 1.37% 8,555,989
2008-11-06 2008-11-04 31.261 296,375 +22,210 1.39% 9,265,076
2008-11-05 2008-11-03 29.367 274,165 -1,520 1.29% 8,051,322
2008-11-04 2008-10-31 17.146 275,685 +84 1.29% 4,726,996
2008-11-03 2008-10-30 17.620 275,601 +1,436 1.29% 4,856,095
2008-10-31 2008-10-29 16.957 274,165 -84 1.29% 4,648,989
2008-10-30 2008-10-28 16.294 274,249 -85 1.29% 4,468,554
2008-10-29 2008-10-27 14.873 274,334 -127 1.29% 4,080,118
2008-10-28 2008-10-24 18.473 274,461 -928 1.29% 5,070,009
2008-10-27 2008-10-23 20.841 275,389 -6,968 1.29% 5,739,351
2008-10-24 2008-10-22 21.220 282,357 -168 1.33% 5,991,562
2008-10-21 2008-10-17 26.525 282,525 +42 1.33% 7,493,909
2008-10-20 2008-10-16 26.525 282,483 +1,182 1.33% 7,492,795
2008-10-17 2008-10-15 31.735 281,301 +253 1.32% 8,927,083
2008-10-16 2008-10-14 36.472 281,048 +5,405 1.32% 10,250,256
2008-10-15 2008-10-13 36.945 275,643 +1,985 1.29% 10,183,687
2008-10-14 2008-10-10 38.840 273,658 +14,778 1.29% 10,628,831
2008-10-13 2008-10-09 48.313 258,880 -380 1.22% 12,507,259
2008-10-10 2008-10-08 43.576 259,260 -5,700 1.22% 11,297,616
2008-09-18 2008-09-16 78.627 264,960 -9,501 1.25% 20,833,003
2008-09-02 2008-08-29 78.627 274,461 +8,530 1.29% 21,580,038
2008-09-01 2008-08-28 69.154 265,931 -2,449 1.25% 18,390,151
2008-08-29 2008-08-27 68.207 268,380 +929 1.26% 18,305,269
2008-08-28 2008-08-26 66.312 267,451 +84 1.26% 17,735,186
2008-08-27 2008-08-25 69.154 267,367 +1,436 1.26% 18,489,456
2008-08-26 2008-08-21 70.101 265,931 +42 1.25% 18,642,071
2008-08-25 2008-08-20 67.259 265,889 +5,616 1.25% 17,883,487
2008-08-21 2008-08-19 64.417 260,273 +1,140 1.23% 16,766,079
2008-08-20 2008-08-18 68.207 259,133 -802 1.22% 17,674,564
2008-08-19 2008-08-15 66.312 259,935 +42 1.22% 17,236,786
2008-08-18 2008-08-14 66.312 259,893 -2,449 1.22% 17,234,001
2008-08-15 2008-08-13 62.523 262,342 -422 1.24% 16,402,318
2008-08-13 2008-08-11 63.470 262,764 -211 1.24% 16,677,623
2008-08-11 2008-08-07 62.523 262,975 +506 1.24% 16,441,895
2008-08-08 2008-08-05 62.523 262,469 +971 1.24% 16,410,259
2008-08-07 2008-08-04 65.365 261,498 -337 1.23% 17,092,711
2008-08-05 2008-08-01 65.365 261,835 -254 1.23% 17,114,739
2008-08-04 2008-07-31 64.417 262,089 +169 1.23% 16,883,061
2008-08-01 2008-07-30 66.312 261,920 -1,055 1.23% 17,368,415
2008-07-31 2008-07-29 59.681 262,975 +126 1.24% 15,694,536
2008-07-30 2008-07-28 61.575 262,849 +254 1.24% 16,185,017
2008-07-29 2008-07-25 61.575 262,595 +253 1.24% 16,169,377
2008-07-28 2008-07-24 64.417 262,342 +844 1.24% 16,899,358
2008-07-25 2008-07-23 67.259 261,498 -5,024 1.23% 17,588,152
2008-07-22 2008-07-18 59.681 266,522 +126 1.26% 15,906,224
2008-07-21 2008-07-17 62.523 266,396 -1,055 1.26% 16,655,785
2008-07-18 2008-07-16 61.575 267,451 -634 1.26% 16,468,387
2008-07-17 2008-07-15 59.681 268,085 +1,014 1.26% 15,999,505
2008-07-16 2008-07-14 63.470 267,071 +633 1.26% 16,950,988
2008-07-15 2008-07-11 62.523 266,438 +1,731 1.26% 16,658,411
2008-07-14 2008-07-10 65.365 264,707 -760 1.25% 17,302,466
2008-07-11 2008-07-09 69.154 265,467 -2,322 1.25% 18,358,064
2008-07-10 2008-07-08 62.523 267,789 +13,723 1.26% 16,742,879
2008-07-09 2008-07-07 57.786 254,066 +3,800 1.20% 14,681,481
2008-07-08 2008-07-04 54.944 250,266 +1,689 1.18% 13,750,653
2008-07-07 2008-07-03 58.733 248,577 +1,140 1.17% 14,599,773
2008-07-04 2008-07-02 65.365 247,437 +718 1.17% 16,173,619
2008-07-03 2008-06-30 71.996 246,719 -2,322 1.16% 17,762,728
2008-07-02 2008-06-27 72.943 249,041 -3,526 1.17% 18,165,822
2008-06-30 2008-06-26 72.943 252,567 -1,056 1.19% 18,423,019
2008-06-26 2008-06-24 71.996 253,623 +211 1.20% 18,259,787
2008-06-25 2008-06-23 74.838 253,412 +423 1.20% 18,964,777
2008-06-24 2008-06-20 72.943 252,989 -1,014 1.19% 18,453,801
2008-06-23 2008-06-19 74.838 254,003 +211 1.20% 19,009,006
2008-06-20 2008-06-18 74.838 253,792 +2,323 1.20% 18,993,216
2008-06-19 2008-06-17 79.574 251,469 -1,900 1.19% 20,010,467
2008-06-18 2008-06-16 79.574 253,369 -1,647 1.20% 20,161,658
2008-06-17 2008-06-13 76.732 255,016 +760 1.20% 19,567,977
2008-06-16 2008-06-12 78.627 254,256 +676 1.20% 19,991,380
2008-06-13 2008-06-11 77.680 253,580 -3,589 1.20% 19,698,009
2008-06-12 2008-06-10 77.680 257,169 +633 1.21% 19,976,801
2008-06-11 2008-06-06 80.522 256,536 -211 1.21% 20,656,690
2008-06-10 2008-06-05 78.627 256,747 +2,533 1.21% 20,187,240
2008-06-06 2008-06-04 80.522 254,214 -4,433 1.20% 20,469,718
2008-06-05 2008-06-03 85.258 258,647 -3,801 1.22% 22,051,769
2008-06-04 2008-06-02 81.469 262,448 -3,758 1.24% 21,381,354
2008-06-03 2008-05-30 72.943 266,206 -11,865 1.26% 19,417,890
2008-06-02 2008-05-29 74.838 278,071 -11,612 1.31% 20,810,201
2008-05-30 2008-05-28 71.996 289,683 +929 1.71% 20,855,955
2008-05-29 2008-05-27 75.785 288,754 -1,224 1.70% 21,883,233
2008-05-28 2008-05-26 69.154 289,978 -3,167 1.71% 20,053,094
2008-05-27 2008-05-23 79.574 293,145 +25,588 1.73% 23,326,805
2008-05-26 2008-05-22 86.205 267,557 -126 1.58% 23,064,879
2008-05-23 2008-05-21 88.100 267,683 -4,603 1.58% 23,582,901
2008-05-22 2008-05-20 86.205 272,286 -3,040 1.61% 23,472,545
2008-05-21 2008-05-19 89.995 275,326 +3,716 1.62% 24,777,889
2008-05-20 2008-05-16 94.731 271,610 -9,036 1.60% 25,729,967
2008-05-19 2008-05-15 89.995 280,646 +29,177 1.66% 25,256,661
2008-05-16 2008-05-14 77.680 251,469 +1,520 1.48% 19,534,027
2008-05-15 2008-05-13 79.574 249,949 -6,608 1.47% 19,889,514
2008-05-14 2008-05-09 77.680 256,557 +34,328 1.51% 19,929,261
2008-05-13 2008-05-08 78.627 222,229 -19,718 1.31% 17,473,194
2008-05-09 2008-05-07 69.154 241,947 +1,477 1.43% 16,731,566
2008-05-08 2008-05-06 71.996 240,470 +3,167 1.42% 17,312,826
2008-05-07 2008-05-05 72.943 237,303 -42 1.40% 17,309,616
2008-05-06 2008-05-02 75.785 237,345 +464 1.40% 17,987,200
2008-05-05 2008-04-30 73.890 236,881 -2,533 1.40% 17,503,234
2008-05-02 2008-04-29 71.048 239,414 -6,925 1.41% 17,009,999
2008-04-30 2008-04-28 64.417 246,339 +13,681 1.45% 15,868,489
2008-04-29 2008-04-25 61.575 232,658 -2,914 1.37% 14,325,996
2008-04-28 2008-04-24 62.523 235,572 +1,774 1.39% 14,728,587
2008-04-25 2008-04-23 65.365 233,798 -676 1.38% 15,282,111
2008-04-24 2008-04-22 63.470 234,474 -1,140 1.38% 14,882,057
2008-04-23 2008-04-21 59.681 235,614 -3,103 1.39% 14,061,612
2008-04-22 2008-04-18 55.891 238,717 -8,614 1.41% 13,342,243
2008-04-21 2008-04-17 52.102 247,331 -2,259 1.46% 12,886,492
2008-04-18 2008-04-16 53.997 249,590 -12,414 1.47% 13,477,071
2008-04-17 2008-04-15 51.155 262,004 +6,207 1.55% 13,402,788
2008-04-16 2008-04-14 60.628 255,797 -4,983 1.51% 15,508,468
2008-04-15 2008-04-11 43.103 260,780 -6,249 1.54% 11,240,332
2008-04-11 2008-04-09 32.682 267,029 +2,618 1.58% 8,727,121
2008-04-10 2008-04-08 32.209 264,411 +1,056 1.56% 8,516,319
2008-04-09 2008-04-07 32.682 263,355 +422 1.55% 8,607,046
2008-04-08 2008-04-03 32.682 262,933 +380 1.55% 8,593,254
2008-04-03 2008-04-01 32.209 262,553 +1,351 1.55% 8,456,475
2008-04-02 2008-03-31 33.156 261,202 +2,449 1.54% 8,660,401
2008-03-31 2008-03-27 31.261 258,753 +3,167 1.53% 8,088,962
2008-03-27 2008-03-25 31.261 255,586 +2,111 1.51% 7,989,958
2008-03-26 2008-03-20 32.209 253,475 +42 1.50% 8,164,085
2008-03-25 2008-03-19 35.051 253,433 -2,111 1.50% 8,882,974
2008-03-20 2008-03-18 28.419 255,544 +1,267 1.51% 7,262,404
2008-03-18 2008-03-14 35.524 254,277 +4,011 1.50% 9,032,996
2008-03-13 2008-03-11 45.471 250,266 +1,056 1.48% 11,379,851
2008-03-12 2008-03-10 48.313 249,210 +844 1.47% 12,040,073
2008-03-11 2008-03-07 50.208 248,366 +634 1.47% 12,469,858
2008-03-07 2008-03-05 51.155 247,732 +633 1.46% 12,672,706
2008-03-06 2008-03-04 54.944 247,099 -4,222 1.46% 13,576,645
2008-03-05 2008-03-03 56.839 251,321 +886 1.48% 14,284,778
2008-03-04 2008-02-29 59.681 250,435 -971 1.48% 14,946,140
2008-03-03 2008-02-28 57.786 251,406 -338 1.48% 14,527,770
2008-02-29 2008-02-27 56.839 251,744 +5,278 1.49% 14,308,821
2008-02-27 2008-02-25 53.997 246,466 -316 1.45% 13,308,385
2008-02-25 2008-02-21 57.786 246,782 +1,161 1.46% 14,260,567
2008-02-22 2008-02-20 59.681 245,621 +422 1.45% 14,658,837
2008-02-20 2008-02-18 62.523 245,199 +422 1.45% 15,330,493
2008-01-31 2008-01-29 57.786 244,777 -844 1.44% 14,144,706
2008-01-29 2008-01-25 52.102 245,621 +844 1.45% 12,797,398
2008-01-23 2008-01-21 50.208 244,777 -234,009 1.44% 12,289,663
2008-01-09 2008-01-07 71.996 478,786 +239,393 2.82% 34,470,574
2008-01-08 2008-01-04 72.943 239,393 +106 1.41% 17,462,067
2008-01-03 2007-12-31 76.732 239,287 -1,183 1.41% 18,361,054
2008-01-02 2007-12-27 75.785 240,470 -1,034 1.42% 18,224,028
2007-12-28 2007-12-24 76.732 241,504 -106 1.42% 18,531,169
2007-12-27 2007-12-20 78.627 241,610 -1,055 1.43% 18,997,064
2007-12-21 2007-12-19 73.890 242,665 +1,055 1.43% 17,930,617
2007-12-20 2007-12-18 74.838 241,610 -8,445 1.43% 18,081,542
2007-12-19 2007-12-17 78.627 250,055 -7,389 1.48% 19,661,068
2007-12-18 2007-12-14 79.574 257,444 -211 1.52% 20,485,923
2007-12-17 2007-12-13 78.627 257,655 -992 1.52% 20,258,633
2007-12-14 2007-12-12 78.627 258,647 -887 1.53% 20,336,631
2007-12-13 2007-12-11 77.680 259,534 +2,048 1.53% 20,160,514
2007-12-12 2007-12-10 75.785 257,486 -380 1.52% 19,513,586
2007-12-11 2007-12-07 77.680 257,866 +1,372 1.52% 20,030,944
2007-12-10 2007-12-06 79.574 256,494 +2,006 1.51% 20,410,328
2007-12-07 2007-12-05 81.469 254,488 -2,449 1.50% 20,732,861
2007-12-03 2007-11-29 71.048 256,937 +1,055 1.52% 18,254,981
2007-11-29 2007-11-27 73.890 255,882 -6,333 1.51% 18,907,226
2007-11-28 2007-11-26 74.838 262,215 -528 1.55% 19,623,574
2007-11-27 2007-11-23 73.890 262,743 -11,823 1.55% 19,414,188
2007-11-26 2007-11-22 76.732 274,566 +4,750 1.62% 21,068,094
2007-11-23 2007-11-21 82.416 269,816 -443 1.59% 22,237,217
2007-11-22 2007-11-20 80.522 270,259 -2,217 1.59% 21,761,688
2007-11-21 2007-11-19 80.522 272,476 -11,021 1.61% 21,940,204
2007-11-20 2007-11-16 83.364 283,497 +7,221 1.67% 23,633,314
2007-11-19 2007-11-15 78.627 276,276 -4,539 1.63% 21,722,746
2007-11-16 2007-11-14 77.680 280,815 -7,495 1.66% 21,813,615
2007-11-15 2007-11-13 66.312 288,310 +7,579 1.70% 19,118,386
2007-11-09 2007-11-07 78.627 280,731 -2,069 1.66% 22,073,030
2007-11-08 2007-11-06 83.364 282,800 -6,122 1.67% 23,575,209
2007-11-07 2007-11-05 78.627 288,922 -23,034 1.70% 22,717,063
2007-11-06 2007-11-02 84.311 311,956 +10,999 1.84% 26,301,277
2007-11-05 2007-11-01 79.574 300,957 +9,480 1.78% 23,948,439
2007-11-02 2007-10-31 72.943 291,477 -19,951 1.72% 21,261,235
2007-11-01 2007-10-30 64.417 311,428 -7,115 1.84% 20,061,345
2007-10-31 2007-10-29 71.996 318,543 +5,405 1.88% 22,933,753
2007-10-30 2007-10-26 52.102 313,138 +16,362 1.86% 16,315,183
2007-10-25 2007-10-23 45.282 296,776 +274 1.77% 13,438,480
2007-10-24 2007-10-22 43.955 296,502 -2,744 1.76% 13,032,841
2007-10-23 2007-10-18 39.029 299,246 -64 1.78% 11,679,360
2007-10-22 2007-10-17 34.482 299,310 +2,998 1.78% 10,320,865
2007-10-16 2007-10-12 36.945 296,312 +1,056 1.76% 10,947,308
2007-10-15 2007-10-11 37.703 295,256 -106 1.76% 11,132,053
2007-10-10 2007-10-08 37.893 295,362 -2,955 1.76% 11,192,010
2007-10-09 2007-10-05 40.166 298,317 -4,434 1.78% 11,982,221
2007-10-08 2007-10-04 36.377 302,751 -2,217 1.80% 11,013,118
2007-10-05 2007-10-03 37.135 304,968 -2,111 1.82% 11,324,885
2007-10-04 2007-10-02 38.461 307,079 +781 1.83% 11,810,537
2007-10-03 2007-09-28 40.166 306,298 +528 1.82% 12,302,787
2007-10-02 2007-09-27 39.408 305,770 +169 1.82% 12,049,851
2007-09-27 2007-09-24 41.492 305,601 -5,806 2.04% 12,680,091
2007-09-25 2007-09-21 43.197 311,407 +739 2.08% 13,451,995
2007-09-24 2007-09-20 44.524 310,668 +2,744 2.07% 13,832,092
2007-09-20 2007-09-18 46.608 307,924 +1,056 2.05% 14,351,659
2007-09-19 2007-09-17 46.608 306,868 +10,577 2.04% 14,302,442
2007-09-18 2007-09-14 46.987 296,291 +950 1.97% 13,921,743
2007-09-13 2007-09-11 47.366 295,341 +3,357 1.97% 13,989,018
2007-09-12 2007-09-10 48.313 291,984 +3,758 1.95% 14,106,612
2007-09-11 2007-09-07 49.260 288,226 -1,055 1.92% 14,198,092
2007-09-10 2007-09-06 52.102 289,281 +2,259 1.93% 15,072,180
2007-09-07 2007-09-05 47.366 287,022 -3,695 1.91% 13,594,983
2007-09-06 2007-09-04 45.660 290,717 -1,900 1.94% 13,274,279
2007-09-05 2007-09-03 48.313 292,617 -33,400 1.95% 14,137,194
2007-09-04 2007-08-31 47.176 326,017 -2,829 2.17% 15,380,238
2007-09-03 2007-08-30 48.313 328,846 -1,267 2.19% 15,887,524
2007-08-31 2007-08-29 45.282 330,113 +845 2.20% 14,948,031
2007-08-30 2007-08-28 46.418 329,268 +10,345 2.20% 15,284,072
2007-08-29 2007-08-27 51.155 318,923 +5,806 2.13% 16,314,474
2007-08-28 2007-08-24 49.260 313,117 +9,965 2.09% 15,424,229
2007-08-27 2007-08-23 52.102 303,152 +11,253 2.02% 15,794,890
2007-08-24 2007-08-22 46.418 291,899 -5,384 1.95% 13,549,466
2007-08-23 2007-08-21 45.092 297,283 +8,656 1.98% 13,405,114
2007-08-22 2007-08-20 47.366 288,627 +1,837 1.92% 13,671,005
2007-08-21 2007-08-17 46.418 286,790 +2,956 1.91% 13,312,314
2007-08-20 2007-08-16 49.260 283,834 -2,112 1.89% 13,981,741
2007-08-17 2007-08-15 53.050 285,946 -739 1.91% 15,169,300
2007-08-16 2007-08-14 54.944 286,685 +739 1.91% 15,751,664
2007-08-15 2007-08-13 61.575 285,946 -316 1.91% 17,607,223
2007-08-14 2007-08-10 49.260 286,262 -1,584 1.91% 14,101,345
2007-08-13 2007-08-09 51.155 287,846 -211 1.92% 14,724,733
2007-08-10 2007-08-08 46.418 288,057 +549 1.92% 13,371,126
2007-08-09 2007-08-07 40.545 287,508 +6,967 1.92% 11,657,010
2007-08-08 2007-08-06 46.797 280,541 +1,900 1.87% 13,128,550
2007-08-07 2007-08-03 58.733 278,641 -1,689 1.86% 16,365,534
2007-08-06 2007-08-02 62.523 280,330 +10,514 1.87% 17,526,976
2007-08-03 2007-08-01 70.101 269,816 +2,323 1.80% 18,914,414
2007-08-02 2007-07-31 71.996 267,493 +3,546 1.78% 19,258,369
2007-08-01 2007-07-30 76.732 263,947 +3,421 1.76% 20,253,274
2007-07-31 2007-07-27 77.680 260,526 +633 1.74% 20,237,572
2007-07-30 2007-07-26 74.838 259,893 +528 2.10% 19,449,801
2007-07-27 2007-07-25 74.838 259,365 -15,286 2.10% 19,410,286
2007-07-26 2007-07-24 78.627 274,651 +18,875 2.22% 21,594,978
2007-07-25 2007-07-23 83.364 255,776 -31,373 2.07% 21,322,393
2007-07-24 2007-07-20 71.048 287,149 -1,161 2.32% 20,401,498
2007-07-23 2007-07-19 67.259 288,310 +61,753 2.33% 19,391,506
2007-07-18 2007-07-16 53.997 226,557 -4,898 1.83% 12,233,362
2007-07-17 2007-07-13 44.334 231,455 +4,434 1.87% 10,261,383
2007-07-16 2007-07-12 41.492 227,021 +8,339 1.84% 9,419,625
2007-07-13 2007-07-11 43.576 218,682 +3,969 1.77% 9,529,373
2007-07-12 2007-07-10 44.903 214,713 +8,445 1.74% 9,641,179
2007-07-11 2007-07-09 46.987 206,268 -4,497 1.67% 9,691,857
2007-07-10 2007-07-06 47.366 210,765 +2,048 1.70% 9,983,021
2007-07-09 2007-07-05 47.366 208,717 -1,182 1.69% 9,886,016
2007-07-06 2007-07-04 45.282 209,899 +4,328 1.70% 9,504,554
2007-07-05 2007-07-03 43.576 205,571 +3,188 1.66% 8,958,043
2007-07-04 2007-06-29 49.260 202,383 -5,278 1.64% 9,969,442
2007-07-03 2007-06-28 53.050 207,661 -380 1.68% 11,016,318
2007-06-29 2007-06-27 53.997 208,041 -465 1.73% 11,233,556
2007-06-28 2007-06-26 59.681 208,506 -5,974 1.73% 12,443,787
2007-06-27 2007-06-25 61.575 214,480 +1,055 1.78% 13,206,679
2007-06-26 2007-06-22 60.628 213,425 1.77% 12,939,537

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top