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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.370 99,880 +0 0.02% 36,956
2025-10-13 2025-10-09 0.380 99,880 +0 0.02% 37,954
2025-10-10 2025-10-08 0.395 99,880 +0 0.02% 39,453
2025-10-09 2025-10-06 0.400 99,880 +0 0.02% 39,952
2025-10-08 2025-10-03 0.400 99,880 +0 0.02% 39,952
2025-10-06 2025-10-02 0.440 99,880 +0 0.02% 43,947
2025-10-03 2025-09-30 0.465 99,880 +0 0.02% 46,444
2025-10-02 2025-09-29 0.410 99,880 +64,000 0.02% 40,951
2025-08-29 2025-08-27 0.880 35,880 -96,720 0.01% 31,574
2023-01-16 2023-01-12 0.660 132,600 -43,200 0.04% 87,516
2022-12-22 2022-12-20 0.760 175,800 +9,262 0.06% 133,616
2022-08-09 2022-08-05 0.961 166,538 -7,578 0.06% 159,978
2022-08-08 2022-08-04 0.950 174,116 +7,578 0.06% 165,420
2022-01-24 2022-01-20 1.320 166,538 -1,136 0.06% 219,751
2021-10-07 2021-10-05 1.520 167,674 -128,835 0.07% 254,879
2021-09-30 2021-09-28 1.795 296,509 +7,579 0.13% 532,100
2021-09-28 2021-09-24 1.942 288,930 +15,157 0.12% 561,199
2021-09-27 2021-09-23 1.900 273,773 +45,471 0.12% 520,199
2021-09-24 2021-09-21 2.153 228,302 +60,628 0.10% 491,639
2021-09-20 2021-09-16 2.576 167,674 -106,099 0.07% 431,879
2021-09-17 2021-09-15 2.006 273,773 -37,893 0.12% 549,099
2021-09-16 2021-09-14 1.182 311,666 +98,521 0.13% 368,480
2021-06-25 2021-06-23 0.208 213,145 -7,579 0.09% 44,325
2021-01-06 2021-01-04 0.220 220,724 -37,892 0.10% 48,464
2020-12-01 2020-11-27 0.179 258,616 +37,892 0.11% 46,410
2020-02-17 2020-02-13 0.369 220,724 -7,578 0.11% 81,550
2020-02-14 2020-02-12 0.385 228,302 -22,736 0.12% 87,965
2020-02-13 2020-02-11 0.380 251,038 +30,314 0.13% 95,400
2019-02-21 2019-02-19 0.388 220,724 -25,235 0.13% 85,729
2018-05-08 2018-05-04 0.881 245,959 +141,284 0.14% 216,690
2018-04-03 2018-03-28 1.137 104,675 -11,823 0.06% 118,992
2018-03-07 2018-03-05 1.241 116,498 +2,534 0.07% 144,572
2018-01-03 2017-12-29 1.639 113,964 +19,423 0.07% 186,770
2017-12-11 2017-12-07 1.554 94,541 +26,179 0.06% 146,878
2017-12-08 2017-12-06 1.591 68,362 -2,533 0.04% 108,797
2017-10-31 2017-10-27 2.046 70,895 -21,113 0.05% 145,065
2017-10-26 2017-10-24 2.188 92,008 -21,112 0.06% 201,340
2017-10-16 2017-10-12 2.131 113,120 +47,292 0.08% 241,110
2017-10-12 2017-10-10 2.046 65,828 +9,289 0.05% 134,697
2017-10-11 2017-10-09 2.236 56,539 -42,225 0.04% 126,402
2017-10-09 2017-10-04 2.368 98,764 +42,225 0.07% 233,901
2017-10-06 2017-10-03 2.795 56,539 -43,069 0.04% 158,002
2017-10-04 2017-09-29 2.264 99,608 +32,091 0.07% 225,520
2017-09-21 2017-09-19 1.089 67,517 -5,701 0.05% 73,554
2017-09-12 2017-09-08 1.184 73,218 +21,113 0.05% 86,700
2017-08-14 2017-08-10 1.610 52,105 -3,167 0.04% 83,912
2017-07-21 2017-07-19 1.705 55,272 -1,436 0.04% 94,248
2017-07-13 2017-07-11 1.800 56,708 +2,365 0.04% 102,068
2017-07-10 2017-07-06 1.895 54,343 -10,556 0.04% 102,960
2017-06-30 2017-06-28 2.558 64,899 -3,336 0.05% 165,995
2017-06-13 2017-06-09 2.937 68,235 -8,234 0.05% 200,384
2017-06-08 2017-06-06 3.031 76,469 +15,497 0.05% 231,808
2017-05-29 2017-05-25 3.789 60,972 +2,026 0.04% 231,038
2017-05-22 2017-05-18 4.073 58,946 +507 0.04% 240,113
2017-05-17 2017-05-15 3.505 58,439 +2,745 0.04% 204,832
2017-03-27 2017-03-23 5.400 55,694 -592 0.04% 300,730
2017-01-18 2017-01-16 6.536 56,286 -548 0.04% 367,911
2017-01-12 2017-01-10 6.631 56,834 -1,225 0.04% 376,877
2016-12-16 2016-12-14 6.821 58,059 -1,013 0.04% 396,000
2016-12-12 2016-12-08 6.821 59,072 -6,756 0.04% 402,910
2016-12-05 2016-12-01 6.347 65,828 +6,756 0.05% 417,810
2016-11-24 2016-11-22 6.158 59,072 +506 0.04% 363,738
2016-11-18 2016-11-16 6.631 58,566 +507 0.04% 388,362
2016-11-17 2016-11-15 6.536 58,059 -507 0.04% 379,500
2016-11-16 2016-11-14 6.536 58,566 +507 0.04% 382,814
2016-11-15 2016-11-11 6.536 58,059 +1,773 0.04% 379,500
2016-11-03 2016-11-01 6.821 56,286 -2,111 0.04% 383,907
2016-10-26 2016-10-24 7.768 58,397 -2,280 0.04% 453,626
2016-10-25 2016-10-20 7.957 60,677 +2,618 0.04% 482,833
2016-10-18 2016-10-14 7.010 58,059 -4,222 0.04% 407,000
2016-10-07 2016-10-05 7.105 62,281 -2,112 0.04% 442,497
2016-10-05 2016-10-03 7.389 64,393 -2,111 0.05% 475,803
2016-09-27 2016-09-23 8.052 66,504 +8,445 0.05% 535,501
2016-09-14 2016-09-12 7.579 58,059 -84 0.04% 440,000
2016-08-18 2016-08-16 7.863 58,143 -5,278 0.04% 457,161
2016-08-16 2016-08-12 8.715 63,421 -2,112 0.04% 552,732
2016-08-15 2016-08-11 8.715 65,533 -1,055 0.05% 571,138
2016-08-11 2016-08-09 9.189 66,588 +2,111 0.05% 611,873
2016-08-09 2016-08-05 9.947 64,477 +5,278 0.05% 641,339
2016-08-05 2016-08-03 9.473 59,199 -718 0.04% 560,800
2016-07-25 2016-07-21 10.042 59,917 -675 0.04% 601,658
2016-07-19 2016-07-15 10.515 60,592 +717 0.04% 637,135
2016-05-27 2016-05-25 13.168 59,875 -2,111 0.04% 788,413
2016-05-25 2016-05-23 12.883 61,986 -549 0.04% 798,594
2016-05-20 2016-05-18 13.547 62,535 +549 0.04% 847,135
2016-05-12 2016-05-10 12.220 61,986 -4,222 0.04% 757,490
2016-04-29 2016-04-27 13.736 66,208 +4,222 0.05% 909,436
2016-03-23 2016-03-21 15.157 61,986 -84 0.04% 939,522
2016-03-22 2016-03-18 15.441 62,070 -3,801 0.04% 958,435
2016-03-15 2016-03-11 16.010 65,871 +4,223 0.05% 1,054,568
2016-03-09 2016-03-07 15.252 61,648 +1,056 0.04% 940,239
2016-03-08 2016-03-04 15.252 60,592 -4,265 0.04% 924,133
2016-03-04 2016-03-02 16.104 64,857 -4,223 0.05% 1,044,478
2016-03-03 2016-03-01 15.631 69,080 -295 0.05% 1,079,766
2016-03-01 2016-02-26 16.389 69,375 +675 0.05% 1,136,953
2016-02-29 2016-02-25 15.725 68,700 +8,108 0.05% 1,080,335
2016-02-26 2016-02-24 17.241 60,592 -4,941 0.04% 1,044,672
2016-02-25 2016-02-23 14.589 65,533 +4,223 0.05% 956,036
2016-02-24 2016-02-22 14.589 61,310 -3,885 0.04% 894,428
2016-02-18 2016-02-16 14.020 65,195 +4,223 0.05% 914,049
2016-02-12 2016-02-05 15.725 60,972 +1,055 0.04% 958,809
2016-02-03 2016-02-01 14.115 59,917 -3,167 0.04% 845,726
2016-02-01 2016-01-28 13.452 63,084 +3,167 0.04% 848,596
2016-01-14 2016-01-12 17.904 59,917 +85 0.04% 1,072,767
2016-01-08 2016-01-06 19.136 59,832 -3,167 0.04% 1,144,929
2016-01-07 2016-01-05 18.378 62,999 +3,167 0.04% 1,157,788
2016-01-04 2015-12-29 21.315 59,832 -6,376 0.04% 1,275,292
2015-12-30 2015-12-28 21.315 66,208 +6,587 0.05% 1,411,193
2015-12-28 2015-12-22 21.599 59,621 -2,112 0.04% 1,287,738
2015-12-21 2015-12-17 20.178 61,733 -12,667 0.04% 1,245,634
2015-12-18 2015-12-16 20.557 74,400 -13,723 0.05% 1,529,418
2015-12-17 2015-12-15 21.409 88,123 +26,602 0.06% 1,886,649
2015-12-16 2015-12-14 16.957 61,521 +1,055 0.04% 1,043,206
2015-12-11 2015-12-09 17.146 60,466 -2,407 0.04% 1,036,772
2015-12-10 2015-12-08 16.578 62,873 -3,589 0.04% 1,042,307
2015-12-09 2015-12-07 14.873 66,462 -11,400 0.05% 988,477
2015-11-19 2015-11-17 12.220 77,862 +2,111 0.06% 951,500
2015-11-18 2015-11-16 12.126 75,751 -845 0.05% 918,527
2015-11-13 2015-11-11 13.357 76,596 -844 0.05% 1,023,101
2015-11-06 2015-11-04 13.736 77,440 +2,111 0.06% 1,063,719
2015-10-28 2015-10-26 14.115 75,329 -1,055 0.05% 1,063,266
2015-10-26 2015-10-22 15.725 76,384 -2,956 0.05% 1,201,169
2015-10-20 2015-10-16 13.641 79,340 +1,055 0.06% 1,082,301
2015-10-16 2015-10-14 12.789 78,285 +1,056 0.06% 1,001,165
2015-10-15 2015-10-13 13.357 77,229 -1,267 0.06% 1,031,556
2015-10-14 2015-10-12 13.547 78,496 -16,467 0.06% 1,063,352
2015-10-13 2015-10-09 12.505 94,963 +12,667 0.07% 1,187,468
2015-10-12 2015-10-08 12.410 82,296 +5,278 0.06% 1,021,277
2015-10-09 2015-10-07 12.505 77,018 -2,111 0.05% 963,074
2015-10-08 2015-10-06 11.557 79,129 +1,056 0.06% 914,511
2015-09-25 2015-09-23 11.652 78,073 +1,055 0.06% 909,703
2015-09-23 2015-09-21 12.220 77,018 +3,167 0.05% 941,186
2015-09-22 2015-09-18 12.315 73,851 -211 0.05% 909,480
2015-08-31 2015-08-27 10.989 74,062 -845 0.05% 813,855
2015-08-27 2015-08-25 10.042 74,907 -211 0.05% 752,180
2015-08-25 2015-08-21 11.368 75,118 +42 0.05% 853,923
2015-08-24 2015-08-20 11.557 75,076 +85 0.05% 867,670
2015-08-21 2015-08-19 12.410 74,991 +2,111 0.05% 930,623
2015-08-20 2015-08-18 13.073 72,880 +2,238 0.05% 952,754
2015-08-14 2015-08-12 13.926 70,642 -5,278 0.05% 983,725
2015-08-10 2015-08-06 13.926 75,920 +2,111 0.05% 1,057,224
2015-08-07 2015-08-05 13.547 73,809 -5,278 0.05% 999,859
2015-08-06 2015-08-04 14.304 79,087 +5,278 0.06% 1,131,294
2015-08-05 2015-08-03 14.683 73,809 -5,278 0.05% 1,083,763
2015-08-04 2015-07-31 15.441 79,087 +5,278 0.06% 1,221,198
2015-08-03 2015-07-30 15.631 73,809 -5,278 0.05% 1,153,684
2015-07-30 2015-07-28 15.631 79,087 -1,055 0.06% 1,236,182
2015-07-29 2015-07-27 15.536 80,142 -62,282 0.06% 1,245,081
2015-07-27 2015-07-23 17.146 142,424 +5,869 0.10% 2,442,054
2015-07-24 2015-07-22 17.052 136,555 +23,224 0.10% 2,328,486
2015-07-23 2015-07-21 17.904 113,331 +338 0.08% 2,029,103
2015-07-22 2015-07-20 18.852 112,993 -845 0.08% 2,130,091
2015-07-21 2015-07-17 18.946 113,838 -20,225 0.08% 2,156,804
2015-07-20 2015-07-16 18.094 134,063 -3,167 0.10% 2,425,693
2015-07-17 2015-07-15 17.809 137,230 +73,006 0.10% 2,443,995
2015-07-16 2015-07-14 19.325 64,224 +2,111 0.05% 1,241,141
2015-07-15 2015-07-13 20.462 62,113 +2,112 0.04% 1,270,954
2015-07-14 2015-07-10 18.757 60,001 +1,055 0.04% 1,125,427
2015-07-13 2015-07-09 16.862 58,946 -6,545 0.04% 993,958
2015-07-10 2015-07-08 12.126 65,491 +3,167 0.05% 794,118
2015-07-09 2015-07-07 16.389 62,324 -14,060 0.04% 1,021,398
2015-07-08 2015-07-06 19.420 76,384 -33,527 0.06% 1,483,371
2015-07-07 2015-07-03 25.104 109,911 +3,674 0.08% 2,759,183
2015-07-06 2015-07-02 27.946 106,237 -22,126 0.08% 2,968,871
2015-07-03 2015-06-30 24.156 128,363 +25,715 0.09% 3,100,798
2015-07-02 2015-06-29 26.051 102,648 -4,856 0.07% 2,674,094
2015-06-30 2015-06-26 28.419 107,504 +1,647 0.08% 3,055,198
2015-06-29 2015-06-25 29.367 105,857 -3,885 0.08% 3,108,671
2015-06-25 2015-06-23 31.735 109,742 +1,056 0.08% 3,482,661
2015-06-24 2015-06-22 31.261 108,686 -12,668 0.08% 3,397,669
2015-06-23 2015-06-19 33.156 121,354 -1,055 0.09% 4,023,608
2015-06-22 2015-06-18 33.630 122,409 -2,112 0.09% 4,116,567
2015-06-19 2015-06-17 35.051 124,521 -1,731 0.09% 4,364,533
2015-06-18 2015-06-16 35.051 126,252 +9,923 0.09% 4,425,206
2015-06-17 2015-06-15 30.788 116,329 +2,956 0.08% 3,581,499
2015-06-16 2015-06-12 30.314 113,373 -634 0.08% 3,436,791
2015-06-15 2015-06-11 29.367 114,007 +7,347 0.08% 3,348,010
2015-06-12 2015-06-10 27.472 106,660 -9,500 0.08% 2,930,172
2015-06-11 2015-06-09 26.525 116,160 +5,405 0.08% 3,081,116
2015-06-10 2015-06-08 29.367 110,755 +2,406 0.08% 3,252,509
2015-06-09 2015-06-05 31.261 108,349 -3,884 0.08% 3,387,134
2015-06-08 2015-06-04 34.577 112,233 +2,322 0.08% 3,880,672
2015-06-05 2015-06-03 34.577 109,911 -1,055 0.08% 3,800,384
2015-06-04 2015-06-02 34.577 110,966 -1,056 0.08% 3,836,863
2015-06-03 2015-06-01 33.630 112,022 +12,161 0.08% 3,767,256
2015-06-02 2015-05-29 33.156 99,861 -31,162 0.07% 3,310,987
2015-06-01 2015-05-28 34.103 131,023 -14,948 0.09% 4,468,312
2015-05-29 2015-05-27 33.630 145,971 +15,328 0.11% 4,908,948
2015-05-28 2015-05-26 30.314 130,643 +1,267 0.09% 3,960,314
2015-05-26 2015-05-21 29.367 129,376 +6,840 0.10% 3,799,346
2015-05-22 2015-05-20 31.735 122,536 -39,311 0.10% 3,888,678
2015-05-21 2015-05-19 30.788 161,847 -45,941 0.13% 4,982,892
2015-05-20 2015-05-18 28.893 207,788 +54,766 0.16% 6,003,628
2015-05-19 2015-05-15 26.525 153,022 -21,113 0.12% 4,058,872
2015-05-18 2015-05-14 27.472 174,135 +16,764 0.14% 4,783,850
2015-05-15 2015-05-13 26.051 157,371 +14,272 0.12% 4,099,689
2015-05-13 2015-05-11 26.051 143,099 +422 0.11% 3,727,887
2015-05-12 2015-05-08 26.525 142,677 +3,378 0.11% 3,784,474
2015-05-11 2015-05-07 26.998 139,299 +4,898 0.11% 3,760,853
2015-05-08 2015-05-06 27.946 134,401 +2,069 0.11% 3,755,934
2015-05-07 2015-05-05 27.472 132,332 -56,455 0.10% 3,635,435
2015-05-06 2015-05-04 29.840 188,787 +34,962 0.15% 5,633,472
2015-05-05 2015-04-30 24.156 153,825 -422 0.12% 3,715,871
2015-05-04 2015-04-29 25.104 154,247 +10,767 0.12% 3,872,185
2015-04-30 2015-04-28 24.630 143,480 +7,516 0.11% 3,533,932
2015-04-29 2015-04-27 24.630 135,964 +7,390 0.11% 3,348,812
2015-04-28 2015-04-24 25.104 128,574 -30,655 0.10% 3,227,695
2015-04-27 2015-04-23 26.525 159,229 -24,955 0.12% 4,223,511
2015-04-24 2015-04-22 22.262 184,184 +20,479 0.14% 4,100,277
2015-04-23 2015-04-21 20.272 163,705 +17,945 0.13% 3,318,709
2015-04-22 2015-04-20 20.272 145,760 -44,800 0.11% 2,954,919
2015-04-21 2015-04-17 22.072 190,560 -35,807 0.15% 4,206,115
2015-04-20 2015-04-16 22.546 226,367 +12,330 0.18% 5,103,681
2015-04-17 2015-04-15 19.988 214,037 -31,626 0.17% 4,278,237
2015-04-16 2015-04-14 20.083 245,663 +40,789 0.19% 4,933,659
2015-04-15 2015-04-13 18.378 204,874 -7,263 0.16% 3,765,148
2015-04-14 2015-04-10 16.104 212,137 +3,167 0.17% 3,416,322
2015-04-13 2015-04-09 15.631 208,970 +2,871 0.16% 3,266,340
2015-04-10 2015-04-08 15.631 206,099 +10,852 0.16% 3,221,464
2015-04-09 2015-04-02 16.199 195,247 +16,890 0.15% 3,162,816
2015-04-08 2015-04-01 16.483 178,357 +18,283 0.14% 2,939,902
2015-04-02 2015-03-31 16.104 160,074 +4,138 0.13% 2,577,883
2015-04-01 2015-03-30 16.862 155,936 -18,156 0.12% 2,629,419
2015-03-31 2015-03-27 20.178 174,092 -26,306 0.14% 3,512,788
2015-03-30 2015-03-26 17.241 200,398 -1,520 0.16% 3,455,081
2015-03-27 2015-03-25 16.767 201,918 -12,626 0.16% 3,385,648
2015-03-26 2015-03-24 14.210 214,544 +1,563 0.17% 3,048,605
2015-03-25 2015-03-23 14.304 212,981 +2,111 0.17% 3,046,571
2015-03-20 2015-03-18 15.536 210,870 +2,322 0.17% 3,276,062
2015-03-19 2015-03-17 15.725 208,548 +845 0.16% 3,279,500
2015-03-18 2015-03-16 16.104 207,703 +4,433 0.16% 3,344,916
2015-03-17 2015-03-13 16.294 203,270 +10,556 0.16% 3,312,037
2015-03-16 2015-03-12 16.010 192,714 +1,478 0.15% 3,085,272
2015-03-13 2015-03-11 16.294 191,236 +13,723 0.15% 3,115,958
2015-03-12 2015-03-10 16.483 177,513 -1,055 0.14% 2,925,990
2015-03-11 2015-03-09 16.767 178,568 +2,111 0.14% 2,994,128
2015-03-10 2015-03-06 16.673 176,457 -5,278 0.14% 2,942,016
2015-03-09 2015-03-05 17.241 181,735 -422 0.14% 3,133,311
2015-03-06 2015-03-04 16.862 182,157 -1,056 0.14% 3,071,562
2015-03-05 2015-03-03 16.389 183,213 +5,700 0.14% 3,002,589
2015-03-04 2015-03-02 16.294 177,513 +10,557 0.14% 2,892,358
2015-03-02 2015-02-26 17.904 166,956 -3,421 0.13% 2,989,216
2015-02-27 2015-02-25 17.715 170,377 -422 0.13% 3,018,186
2015-02-26 2015-02-24 17.431 170,799 +17,439 0.13% 2,977,122
2015-02-25 2015-02-23 16.862 153,360 +1,604 0.12% 2,585,982
2015-02-24 2015-02-18 16.767 151,756 -295 0.12% 2,544,560
2015-02-17 2015-02-13 16.199 152,051 +6,334 0.12% 2,463,082
2015-02-16 2015-02-12 15.441 145,717 +33,442 0.11% 2,250,046
2015-02-13 2015-02-11 15.346 112,275 -1,478 0.09% 1,723,025
2015-02-12 2015-02-10 13.736 113,753 +1,900 0.09% 1,562,516
2015-02-09 2015-02-05 14.589 111,853 -1,056 0.09% 1,631,781
2015-02-06 2015-02-04 14.304 112,909 +2,745 0.09% 1,615,098
2015-02-05 2015-02-03 15.725 110,164 +1,055 0.09% 1,732,372
2015-02-04 2015-02-02 16.389 109,109 +2,112 0.09% 1,788,134
2015-02-03 2015-01-30 17.525 106,997 -14,779 0.08% 1,875,153
2015-02-02 2015-01-29 17.620 121,776 +14,356 0.10% 2,145,696
2015-01-30 2015-01-28 15.915 107,420 -4,222 0.08% 1,709,574
2015-01-29 2015-01-27 15.631 111,642 +4,011 0.09% 1,745,039
2015-01-28 2015-01-26 16.578 107,631 -7,980 0.08% 1,784,304
2015-01-26 2015-01-22 12.694 115,611 +338 0.09% 1,467,565
2015-01-23 2015-01-21 12.126 115,273 -4,392 0.09% 1,397,755
2015-01-22 2015-01-20 11.652 119,665 +4,476 0.09% 1,394,331
2015-01-21 2015-01-19 12.031 115,189 -1,393 0.09% 1,385,824
2015-01-20 2015-01-16 13.831 116,582 +3,166 0.09% 1,612,419
2015-01-19 2015-01-15 15.252 113,416 +4,223 0.09% 1,729,791
2015-01-16 2015-01-14 15.725 109,193 +3,336 0.09% 1,717,103
2015-01-08 2015-01-06 17.336 105,857 +1,055 0.08% 1,835,119
2015-01-07 2015-01-05 16.862 104,802 -4,813 0.08% 1,767,189
2015-01-05 2014-12-31 16.199 109,615 +24,068 0.09% 1,775,659
2015-01-02 2014-12-29 17.146 85,547 -1,056 0.07% 1,466,820
2014-12-30 2014-12-24 17.904 86,603 -1,393 0.07% 1,550,559
2014-12-23 2014-12-19 22.451 87,996 +844 0.07% 1,975,626
2014-12-22 2014-12-18 21.883 87,152 +2,618 0.07% 1,907,141
2014-12-19 2014-12-17 23.683 84,534 +1,056 0.07% 2,002,004
2014-12-18 2014-12-16 24.156 83,478 -845 0.07% 2,016,535
2014-12-17 2014-12-15 24.630 84,323 -253 0.07% 2,076,887
2014-12-15 2014-12-11 23.683 84,576 +2,111 0.07% 2,002,999
2014-12-11 2014-12-09 22.736 82,465 +845 0.07% 1,874,884
2014-12-10 2014-12-08 24.156 81,620 -423 0.06% 1,971,652
2014-12-05 2014-12-03 22.451 82,043 +423 0.06% 1,841,973
2014-12-04 2014-12-02 23.493 81,620 +2,955 0.06% 1,917,528
2014-12-03 2014-12-01 24.156 78,665 +1,478 0.06% 1,900,270
2014-12-02 2014-11-28 24.630 77,187 +9,205 0.06% 1,901,126
2014-11-28 2014-11-26 23.493 67,982 +1,056 0.05% 1,597,126
2014-11-27 2014-11-25 23.683 66,926 +1,984 0.05% 1,584,997
2014-11-24 2014-11-20 25.577 64,942 +549 0.05% 1,661,051
2014-11-18 2014-11-14 27.472 64,393 +845 0.05% 1,769,009
2014-11-14 2014-11-12 27.472 63,548 -802 0.05% 1,745,795
2014-11-12 2014-11-10 28.419 64,350 +1,055 0.05% 1,828,788
2014-11-10 2014-11-06 28.893 63,295 -507 0.05% 1,828,785
2014-11-06 2014-11-04 26.525 63,802 -844 0.05% 1,692,333
2014-11-04 2014-10-31 25.577 64,646 +844 0.05% 1,653,480
2014-11-03 2014-10-30 26.051 63,802 +929 0.05% 1,662,113
2014-10-31 2014-10-29 25.104 62,873 -2,533 0.05% 1,578,351
2014-10-30 2014-10-28 26.051 65,406 -845 0.05% 1,703,899
2014-10-28 2014-10-24 26.525 66,251 +845 0.05% 1,757,292
2014-10-27 2014-10-23 26.051 65,406 +2,111 0.05% 1,703,899
2014-10-16 2014-10-14 27.946 63,295 -2,111 0.05% 1,768,825
2014-10-08 2014-10-06 28.419 65,406 -1,056 0.05% 1,858,799
2014-10-03 2014-09-29 28.419 66,462 +2,112 0.05% 1,888,809
2014-09-29 2014-09-25 30.788 64,350 -2,112 0.05% 1,981,187
2014-09-25 2014-09-23 30.788 66,462 -1,055 0.05% 2,046,210
2014-09-24 2014-09-22 32.209 67,517 -845 0.05% 2,174,631
2014-09-17 2014-09-15 25.577 68,362 -15,327 0.05% 1,748,526
2014-09-16 2014-09-12 25.577 83,689 +14,694 0.07% 2,140,551
2014-09-15 2014-09-11 25.104 68,995 +633 0.05% 1,732,036
2014-09-08 2014-09-04 26.998 68,362 +1,056 0.05% 1,845,666
2014-08-29 2014-08-27 27.946 67,306 +1,055 0.05% 1,880,915
2014-08-28 2014-08-26 28.419 66,251 -1,055 0.05% 1,882,813
2014-08-27 2014-08-25 28.419 67,306 +1,055 0.05% 1,912,795
2014-08-26 2014-08-22 28.893 66,251 +2,112 0.05% 1,914,193
2014-08-25 2014-08-21 29.367 64,139 -423 0.05% 1,883,551
2014-08-22 2014-08-20 29.367 64,562 -3,378 0.05% 1,895,973
2014-08-21 2014-08-19 29.367 67,940 -1,097 0.05% 1,995,174
2014-08-20 2014-08-18 30.788 69,037 -2,112 0.05% 2,125,488
2014-08-19 2014-08-15 30.788 71,149 +2,112 0.06% 2,190,512
2014-08-15 2014-08-13 31.261 69,037 +1,562 0.05% 2,158,188
2014-08-13 2014-08-11 31.261 67,475 -2,111 0.05% 2,109,358
2014-08-12 2014-08-08 32.209 69,586 +2,491 0.05% 2,241,270
2014-08-11 2014-08-07 33.156 67,095 +507 0.05% 2,224,599
2014-08-08 2014-08-06 34.103 66,588 +2,111 0.05% 2,270,868
2014-07-31 2014-07-29 33.630 64,477 -1,056 0.05% 2,168,336
2014-07-29 2014-07-25 33.156 65,533 +1,056 0.05% 2,172,809
2014-07-22 2014-07-18 34.103 64,477 -2,069 0.05% 2,198,876
2014-07-17 2014-07-15 35.051 66,546 -2,111 0.05% 2,332,476
2014-07-16 2014-07-14 33.630 68,657 +2,111 0.05% 2,308,908
2014-07-14 2014-07-10 36.472 66,546 -1,056 0.05% 2,427,036
2014-07-10 2014-07-08 35.998 67,602 +1,056 0.05% 2,433,530
2014-07-09 2014-07-07 35.998 66,546 -549 0.05% 2,395,516
2014-07-08 2014-07-04 35.998 67,095 +1,056 0.05% 2,415,279
2014-07-07 2014-07-03 36.472 66,039 +1,182 0.05% 2,408,545
2014-06-27 2014-06-25 37.893 64,857 +633 0.05% 2,457,595
2014-06-26 2014-06-24 37.893 64,224 -6,333 0.05% 2,433,609
2014-06-24 2014-06-20 38.840 70,557 -1,056 0.06% 2,740,422
2014-06-16 2014-06-12 39.313 71,613 -422 0.06% 2,815,357
2014-06-13 2014-06-11 40.261 72,035 -2,112 0.06% 2,900,187
2014-06-11 2014-06-09 40.734 74,147 +423 0.06% 3,020,338
2014-06-06 2014-06-04 36.945 73,724 -718 0.06% 2,723,748
2014-06-05 2014-06-03 36.472 74,442 +507 0.06% 2,715,015
2014-06-04 2014-05-30 37.419 73,935 +1,604 0.06% 2,766,564
2014-05-30 2014-05-28 35.051 72,331 -3,589 0.06% 2,535,243
2014-05-29 2014-05-27 30.788 75,920 -844 0.06% 2,337,400
2014-05-28 2014-05-26 30.788 76,764 +1,055 0.06% 2,363,385
2014-05-27 2014-05-23 32.209 75,709 -633 0.06% 2,438,484
2014-05-23 2014-05-21 32.209 76,342 -422 0.06% 2,458,872
2014-05-21 2014-05-19 32.209 76,764 +2,533 0.06% 2,472,464
2014-05-20 2014-05-16 31.735 74,231 +1,056 0.06% 2,355,720
2014-05-19 2014-05-15 32.209 73,175 -338 0.06% 2,356,867
2014-05-14 2014-05-12 33.630 73,513 -422 0.06% 2,472,214
2014-05-13 2014-05-09 33.630 73,935 +422 0.06% 2,486,405
2014-05-12 2014-05-08 32.682 73,513 +2,111 0.06% 2,402,574
2014-05-08 2014-05-05 36.472 71,402 -1,056 0.06% 2,604,142
2014-05-02 2014-04-29 36.945 72,458 -506 0.06% 2,676,976
2014-04-28 2014-04-24 37.893 72,964 -845 0.06% 2,764,790
2014-04-25 2014-04-23 37.893 73,809 -633 0.06% 2,796,809
2014-04-24 2014-04-22 39.313 74,442 +549 0.06% 2,926,575
2014-04-23 2014-04-17 37.893 73,893 -1,056 0.06% 2,799,992
2014-04-22 2014-04-16 37.893 74,949 +1,056 0.06% 2,840,006
2014-04-17 2014-04-15 37.893 73,893 -2,111 0.06% 2,799,992
2014-04-04 2014-04-02 43.576 76,004 -549 0.06% 3,311,980
2014-04-03 2014-04-01 44.997 76,553 -423 0.06% 3,444,683
2014-04-01 2014-03-28 43.576 76,976 +3,378 0.06% 3,354,337
2014-03-31 2014-03-27 42.629 73,598 +338 0.06% 3,137,415
2014-03-28 2014-03-26 43.103 73,260 -1,055 0.06% 3,157,707
2014-03-27 2014-03-25 45.471 74,315 +3,166 0.06% 3,379,179
2014-03-26 2014-03-24 44.050 71,149 +549 0.06% 3,134,117
2014-03-25 2014-03-21 43.103 70,600 +1,056 0.06% 3,043,053
2014-03-21 2014-03-19 43.576 69,544 -1,056 0.06% 3,030,477
2014-03-19 2014-03-17 42.155 70,600 +1,056 0.06% 2,976,173
2014-03-18 2014-03-14 45.471 69,544 +1,140 0.06% 3,162,237
2014-03-17 2014-03-13 46.418 68,404 -464 0.06% 3,175,200
2014-03-14 2014-03-12 49.260 68,868 -1,732 0.06% 3,392,457
2014-03-13 2014-03-11 47.366 70,600 -2,280 0.06% 3,344,015
2014-03-07 2014-03-05 40.734 72,880 -2,322 0.06% 2,968,727
2014-03-05 2014-03-03 43.103 75,202 +1,140 0.06% 3,241,412
2014-03-04 2014-02-28 42.629 74,062 +1,182 0.06% 3,157,195
2014-03-03 2014-02-27 40.734 72,880 -1,267 0.06% 2,968,727
2014-02-27 2014-02-25 38.840 74,147 -548 0.06% 2,879,857
2014-02-26 2014-02-24 39.313 74,695 +422 0.06% 2,936,521
2014-02-25 2014-02-21 39.313 74,273 -380 0.06% 2,919,931
2014-02-24 2014-02-20 37.419 74,653 -507 0.06% 2,793,430
2014-02-21 2014-02-19 37.419 75,160 +296 0.06% 2,812,402
2014-02-19 2014-02-17 37.419 74,864 +1,055 0.06% 2,801,326
2014-02-18 2014-02-14 37.419 73,809 +634 0.06% 2,761,849
2014-02-13 2014-02-11 39.787 73,175 -760 0.06% 2,911,424
2014-02-12 2014-02-10 41.208 73,935 +1,097 0.06% 3,046,722
2014-02-06 2014-02-04 37.419 72,838 +634 0.06% 2,725,515
2014-02-05 2014-01-30 37.893 72,204 +1,055 0.06% 2,735,991
2014-02-04 2014-01-28 38.840 71,149 -464 0.06% 2,763,415
2014-01-24 2014-01-22 41.208 71,613 -2,111 0.06% 2,951,037
2014-01-23 2014-01-21 42.629 73,724 -7,390 0.06% 3,142,787
2014-01-22 2014-01-20 43.576 81,114 +8,150 0.07% 3,534,656
2014-01-21 2014-01-17 41.208 72,964 +1,140 0.06% 3,006,709
2014-01-02 2013-12-27 38.366 71,824 -211 0.06% 2,755,612
2013-12-13 2013-12-11 38.840 72,035 +1,055 0.06% 2,797,827
2013-12-10 2013-12-06 38.840 70,980 +1,056 0.06% 2,756,851
2013-12-02 2013-11-28 39.787 69,924 -507 0.06% 2,782,076
2013-11-28 2013-11-26 40.261 70,431 -1,604 0.06% 2,835,608
2013-11-27 2013-11-25 38.840 72,035 -1,816 0.06% 2,797,827
2013-11-22 2013-11-20 40.261 73,851 +1,056 0.06% 2,973,300
2013-11-20 2013-11-18 39.787 72,795 -4,223 0.06% 2,896,305
2013-11-18 2013-11-14 40.261 77,018 +760 0.06% 3,100,806
2013-11-12 2013-11-08 41.208 76,258 +634 0.06% 3,142,448
2013-11-11 2013-11-07 38.366 75,624 -2,069 0.06% 2,901,404
2013-11-04 2013-10-31 39.787 77,693 +422 0.07% 3,091,183
2013-10-30 2013-10-28 40.261 77,271 +1,055 0.06% 3,110,992
2013-10-29 2013-10-25 40.734 76,216 -633 0.06% 3,104,617
2013-10-24 2013-10-22 40.734 76,849 +633 0.06% 3,130,402
2013-10-23 2013-10-21 42.629 76,216 +6,207 0.06% 3,249,018
2013-10-22 2013-10-18 43.576 70,009 +6,334 0.06% 3,050,740
2013-10-21 2013-10-17 43.576 63,675 +422 0.05% 2,774,727
2013-10-18 2013-10-16 44.524 63,253 +338 0.05% 2,816,258
2013-10-17 2013-10-15 44.997 62,915 -338 0.05% 2,831,009
2013-10-16 2013-10-11 45.471 63,253 +423 0.05% 2,876,179
2013-10-15 2013-10-10 46.418 62,830 -1,478 0.05% 2,916,464
2013-10-10 2013-10-08 45.945 64,308 -141,368 0.05% 2,954,610
2013-10-09 2013-10-07 44.997 205,676 +3,251 0.17% 9,254,878
2013-10-08 2013-10-04 47.366 202,425 -3,040 0.17% 9,587,991
2013-10-07 2013-10-03 43.103 205,465 -1,056 0.17% 8,856,104
2013-10-04 2013-10-02 43.576 206,521 +1,562 0.17% 8,999,441
2013-10-02 2013-09-27 46.418 204,959 -1,478 0.17% 9,513,856
2013-09-30 2013-09-26 42.155 206,437 +1,056 0.17% 8,702,440
2013-09-27 2013-09-25 43.103 205,381 -718 0.17% 8,852,484
2013-09-24 2013-09-19 43.576 206,099 +211 0.17% 8,981,052
2013-09-23 2013-09-18 44.524 205,888 +2,661 0.17% 9,166,897
2013-09-18 2013-09-16 45.945 203,227 -9,501 0.17% 9,337,199
2013-09-17 2013-09-13 46.892 212,728 -10,049 0.18% 9,975,240
2013-09-16 2013-09-12 47.366 222,777 +1,689 0.19% 10,551,977
2013-09-10 2013-09-06 49.260 221,088 +1,055 0.19% 10,890,855
2013-09-09 2013-09-05 51.155 220,033 -295 0.19% 11,255,766
2013-09-06 2013-09-04 49.260 220,328 -845 0.19% 10,853,418
2013-09-04 2013-09-02 50.208 221,173 -12,456 0.19% 11,104,563
2013-09-03 2013-08-30 46.892 233,629 -2,956 0.20% 10,955,329
2013-09-02 2013-08-29 47.366 236,585 +6,756 0.20% 11,206,002
2013-08-30 2013-08-28 48.313 229,829 +1,056 0.19% 11,103,720
2013-08-28 2013-08-26 49.260 228,773 +8,656 0.19% 11,269,421
2013-08-26 2013-08-22 48.313 220,117 -507 0.19% 10,634,504
2013-08-22 2013-08-20 48.313 220,624 -422 0.19% 10,658,999
2013-08-21 2013-08-19 50.208 221,046 +5,785 0.19% 11,098,186
2013-08-20 2013-08-16 49.260 215,261 +633 0.18% 10,603,816
2013-08-19 2013-08-15 44.050 214,628 -4,391 0.18% 9,454,375
2013-08-16 2013-08-13 46.418 219,019 +9,500 0.18% 10,166,497
2013-08-15 2013-08-12 46.892 209,519 +42,647 0.18% 9,824,763
2013-08-13 2013-08-09 48.313 166,872 +10,261 0.14% 8,062,080
2013-08-12 2013-08-08 49.260 156,611 +1,182 0.13% 7,714,701
2013-08-09 2013-08-07 50.208 155,429 +3,378 0.13% 7,803,715
2013-08-08 2013-08-06 50.208 152,051 +718 0.13% 7,634,114
2013-08-07 2013-08-05 51.155 151,333 +4,644 0.13% 7,741,424
2013-08-06 2013-08-02 51.155 146,689 +24,997 0.12% 7,503,861
2013-08-05 2013-08-01 50.208 121,692 +25,420 0.10% 6,109,862
2013-08-02 2013-07-31 52.102 96,272 +10,936 0.08% 5,015,984
2013-07-31 2013-07-29 55.891 85,336 -1,267 0.07% 4,769,554
2013-07-30 2013-07-26 54.944 86,603 +296 0.07% 4,758,328
2013-07-29 2013-07-25 56.839 86,307 +760 0.07% 4,905,584
2013-07-26 2013-07-24 57.786 85,547 +37,453 0.07% 4,943,427
2013-07-25 2013-07-23 56.839 48,094 -2,956 0.04% 2,733,604
2013-07-24 2013-07-22 53.997 51,050 -1,266 0.04% 2,756,539
2013-07-22 2013-07-18 49.260 52,316 -2,112 0.04% 2,577,100
2013-07-18 2013-07-16 51.155 54,428 +1,056 0.05% 2,784,259
2013-07-16 2013-07-12 55.891 53,372 +211 0.05% 2,983,039
2013-07-15 2013-07-11 55.891 53,161 +465 0.05% 2,971,246
2013-07-11 2013-07-09 55.891 52,696 +422 0.04% 2,945,257
2013-07-10 2013-07-08 56.839 52,274 +887 0.04% 2,971,190
2013-07-09 2013-07-05 59.681 51,387 +1,266 0.04% 3,066,813
2013-07-08 2013-07-04 60.628 50,121 +803 0.04% 3,038,737
2013-07-05 2013-07-03 57.786 49,318 +1,266 0.04% 2,849,894
2013-07-04 2013-07-02 60.628 48,052 +465 0.04% 2,913,298
2013-06-26 2013-06-24 58.733 47,587 -465 0.04% 2,794,946
2013-06-25 2013-06-21 61.575 48,052 +4,518 0.04% 2,958,818
2013-06-20 2013-06-18 66.312 43,534 +7,643 0.04% 2,886,823
2013-06-19 2013-06-17 61.575 35,891 +4,645 0.03% 2,210,001
2013-06-18 2013-06-14 70.101 31,246 -1,056 0.03% 2,190,381
2013-06-17 2013-06-13 66.312 32,302 +2,111 0.03% 2,142,007
2013-06-14 2013-06-11 65.365 30,191 +3,589 0.03% 1,973,422
2013-06-13 2013-06-10 63.470 26,602 -10,345 0.02% 1,688,428
2013-06-11 2013-06-07 56.839 36,947 +14,357 0.03% 2,100,022
2013-06-10 2013-06-06 45.945 22,590 -2,111 0.02% 1,037,890
2013-06-07 2013-06-05 45.945 24,701 +3,166 0.02% 1,134,880
2013-06-06 2013-06-04 40.734 21,535 +1,014 0.02% 877,217
2013-06-05 2013-06-03 40.734 20,521 -1,056 0.02% 835,912
2013-05-31 2013-05-29 35.998 21,577 +211 0.02% 776,727
2013-05-24 2013-05-22 39.787 21,366 -2,111 0.06% 850,092
2013-05-22 2013-05-20 40.261 23,477 -1,056 0.07% 945,203
2013-05-16 2013-05-14 41.208 24,533 +1,056 0.07% 1,010,959
2013-05-15 2013-05-13 40.734 23,477 -19,001 0.07% 956,323
2013-05-14 2013-05-10 42.629 42,478 -23,224 0.12% 1,810,798
2013-05-13 2013-05-09 43.576 65,702 -84 0.19% 2,863,056
2013-05-08 2013-05-06 42.629 65,786 -1,056 0.19% 2,804,397
2013-05-03 2013-04-30 40.261 66,842 +1,056 0.19% 2,691,112
2013-04-30 2013-04-26 43.103 65,786 -3,167 0.19% 2,835,557
2013-04-26 2013-04-24 42.629 68,953 +6,334 0.20% 2,939,403
2013-04-25 2013-04-23 42.155 62,619 -6,123 0.18% 2,639,731
2013-04-24 2013-04-22 44.050 68,742 +6,376 0.20% 3,028,089
2013-04-23 2013-04-19 43.576 62,366 +14,737 0.18% 2,717,686
2013-04-22 2013-04-18 43.103 47,629 -12,119 0.14% 2,052,940
2013-04-19 2013-04-17 44.524 59,748 +2,111 0.17% 2,660,203
2013-04-18 2013-04-16 44.997 57,637 +21,113 0.16% 2,593,513
2013-04-17 2013-04-15 46.418 36,524 -13,597 0.10% 1,695,383
2013-04-16 2013-04-12 45.945 50,121 +26,686 0.14% 2,302,793
2013-04-15 2013-04-11 45.471 23,435 -2,026 0.07% 1,065,613
2013-04-12 2013-04-10 41.208 25,461 +548 0.07% 1,049,200
2013-04-11 2013-04-09 40.734 24,913 +1,478 0.07% 1,014,818
2013-04-09 2013-04-05 42.629 23,435 -549 0.07% 999,013
2013-04-08 2013-04-03 46.418 23,984 -464 0.07% 1,113,297
2013-04-05 2013-04-02 46.892 24,448 +2,871 0.07% 1,146,415
2013-03-06 2013-03-04 64.417 21,577 -1,267 0.06% 1,389,932
2011-11-25 2011-11-23 64.417 22,844 -548 0.07% 1,471,548
2010-07-07 2010-07-05 64.417 23,392 +1,055 0.07% 1,506,849
2010-07-05 2010-06-30 74.838 22,337 +5,067 0.06% 1,671,650
2010-07-02 2010-06-29 71.996 17,270 -760 0.05% 1,243,367
2010-06-29 2010-06-25 76.732 18,030 +1,056 0.05% 1,383,484
2010-06-24 2010-06-22 80.522 16,974 -1,056 0.05% 1,366,774
2010-06-23 2010-06-21 79.574 18,030 +211 0.05% 1,434,724
2010-06-22 2010-06-18 81.469 17,819 -3,716 0.05% 1,451,695
2010-06-21 2010-06-17 81.469 21,535 +4,223 0.06% 1,754,433
2010-06-18 2010-06-15 83.364 17,312 +338 0.05% 1,443,190
2010-06-17 2010-06-14 85.258 16,974 -507 0.05% 1,447,172
2010-06-15 2010-06-11 84.311 17,481 +1,056 0.05% 1,473,838
2010-06-14 2010-06-10 85.258 16,425 +549 0.05% 1,400,365
2010-06-11 2010-06-09 85.258 15,876 +717 0.05% 1,353,559
2010-06-10 2010-06-08 89.047 15,159 +211 0.04% 1,349,870
2010-06-08 2010-06-04 89.995 14,948 -844 0.04% 1,345,241
2010-06-03 2010-06-01 92.837 15,792 -845 0.05% 1,466,077
2010-06-02 2010-05-31 95.679 16,637 +4,054 0.05% 1,591,805
2010-06-01 2010-05-28 98.521 12,583 +1,309 0.04% 1,239,684
2010-05-28 2010-05-26 96.626 11,274 +633 0.03% 1,089,361
2010-05-27 2010-05-25 95.679 10,641 -22,210 0.03% 1,018,116
2010-05-26 2010-05-24 98.521 32,851 -1,562 0.09% 3,236,499
2010-05-24 2010-05-19 93.784 34,413 +1,478 0.10% 3,227,388
2010-05-20 2010-05-18 95.679 32,935 +338 0.09% 3,151,175
2010-05-19 2010-05-17 97.573 32,597 -718 0.09% 3,180,595
2010-05-18 2010-05-14 102.310 33,315 +1,140 0.10% 3,408,451
2010-05-17 2010-05-13 103.257 32,175 -1,351 0.09% 3,322,298
2010-05-14 2010-05-12 101.362 33,526 -760 0.10% 3,398,279
2010-05-11 2010-05-07 93.784 34,286 +337 0.10% 3,215,478
2010-05-10 2010-05-06 96.626 33,949 +929 0.10% 3,280,353
2010-05-07 2010-05-05 98.521 33,020 +1,309 0.10% 3,253,148
2010-05-06 2010-05-04 105.152 31,711 +127 0.09% 3,334,467
2010-05-04 2010-04-30 97.573 31,584 -1,056 0.09% 3,081,753
2010-05-03 2010-04-29 95.679 32,640 -1,562 0.09% 3,122,950
2010-04-30 2010-04-28 98.521 34,202 -2,871 0.10% 3,369,600
2010-04-28 2010-04-26 95.679 37,073 -971 0.11% 3,547,093
2010-04-27 2010-04-23 95.679 38,044 -3,167 0.11% 3,639,997
2010-04-26 2010-04-22 94.731 41,211 -1,563 0.12% 3,903,971
2010-04-23 2010-04-21 91.889 42,774 +507 0.12% 3,930,475
2010-04-19 2010-04-15 96.626 42,267 -1,013 0.12% 4,084,088
2010-04-16 2010-04-14 94.731 43,280 -1,943 0.13% 4,099,970
2010-04-15 2010-04-13 88.100 45,223 +1,098 0.13% 3,984,151
2010-04-14 2010-04-12 88.100 44,125 -549 0.13% 3,887,417
2010-04-13 2010-04-09 91.889 44,674 -3,082 0.13% 4,105,065
2010-04-12 2010-04-08 93.784 47,756 +929 0.14% 4,478,748
2010-04-09 2010-04-07 94.731 46,827 -549 0.14% 4,435,982
2010-04-07 2010-03-31 93.784 47,376 -7,052 0.14% 4,443,110
2010-03-31 2010-03-29 90.942 54,428 +127 0.16% 4,949,794
2010-03-30 2010-03-26 92.837 54,301 -5,278 0.16% 5,041,124
2010-03-29 2010-03-25 93.784 59,579 -465 0.17% 5,587,556
2010-03-26 2010-03-24 91.889 60,044 +1,394 0.18% 5,517,405
2010-03-25 2010-03-23 94.731 58,650 +338 0.17% 5,555,991
2010-03-24 2010-03-22 95.679 58,312 -3,885 0.17% 5,579,211
2010-03-23 2010-03-19 96.626 62,197 -4,940 0.18% 6,009,842
2010-03-19 2010-03-17 97.573 67,137 -16,890 0.20% 6,550,774
2010-03-18 2010-03-16 96.626 84,027 -338 0.25% 8,119,186
2010-03-16 2010-03-12 93.784 84,365 -844 0.25% 7,912,086
2010-03-12 2010-03-10 94.731 85,209 +548 0.25% 8,071,959
2010-03-11 2010-03-09 96.626 84,661 +25,209 0.25% 8,180,447
2010-03-10 2010-03-08 93.784 59,452 +84 0.17% 5,575,645
2010-03-09 2010-03-05 93.784 59,368 -10,767 0.17% 5,567,768
2010-03-08 2010-03-04 98.521 70,135 -3,294 0.21% 6,909,739
2010-03-05 2010-03-03 104.204 73,429 -338 0.22% 7,651,627
2010-03-04 2010-03-02 105.152 73,767 -1,055 0.22% 7,756,728
2010-03-03 2010-03-01 107.046 74,822 -1,056 0.22% 8,009,423
2010-02-26 2010-02-24 107.994 75,878 -11,907 0.22% 8,194,344
2010-02-24 2010-02-22 103.257 87,785 -1,351 0.26% 9,064,426
2010-02-23 2010-02-19 106.099 89,136 +337 0.26% 9,457,245
2010-02-22 2010-02-18 101.362 88,799 +9,754 0.26% 9,000,887
2010-02-19 2010-02-17 95.679 79,045 +1,478 0.23% 7,562,916
2010-02-17 2010-02-11 93.784 77,567 +507 0.23% 7,274,542
2010-02-12 2010-02-10 93.784 77,060 +1,182 0.23% 7,226,994
2010-02-11 2010-02-09 101.362 75,878 -1,858 0.22% 7,691,183
2010-02-09 2010-02-05 94.731 77,736 +211 0.23% 7,364,032
2010-02-08 2010-02-04 99.468 77,525 -1,055 0.23% 7,711,246
2010-02-05 2010-02-03 98.521 78,580 +2,280 0.23% 7,741,745
2010-02-04 2010-02-02 94.731 76,300 +9,374 0.22% 7,227,998
2010-02-03 2010-02-01 92.837 66,926 -2,576 0.20% 6,213,187
2010-02-02 2010-01-29 86.205 69,502 -760 0.20% 5,991,453
2010-02-01 2010-01-28 85.258 70,262 +549 0.21% 5,990,409
2010-01-29 2010-01-27 80.522 69,713 -1,520 0.21% 5,613,402
2010-01-28 2010-01-26 89.995 71,233 -1,267 0.21% 6,410,595
2010-01-27 2010-01-25 93.784 72,500 +1,394 0.21% 6,799,339
2010-01-26 2010-01-22 93.784 71,106 +211 0.21% 6,668,604
2010-01-25 2010-01-21 91.889 70,895 +929 0.21% 6,514,496
2010-01-22 2010-01-20 96.626 69,966 -5,236 0.21% 6,760,529
2010-01-21 2010-01-19 92.837 75,202 -6,545 0.22% 6,981,503
2010-01-20 2010-01-18 88.100 81,747 +17,861 0.24% 7,201,919
2010-01-19 2010-01-15 104.204 63,886 +13,934 0.19% 6,657,204
2010-01-18 2010-01-14 93.784 49,952 +1,267 0.15% 4,684,698
2010-01-15 2010-01-13 85.258 48,685 -4,096 0.14% 4,150,794
2010-01-14 2010-01-12 84.311 52,781 -2,956 0.16% 4,450,011
2010-01-13 2010-01-11 82.416 55,737 +5,659 0.16% 4,593,633
2010-01-12 2010-01-08 82.416 50,078 -3,294 0.15% 4,127,240
2010-01-11 2010-01-07 76.732 53,372 -3,167 0.16% 4,095,359
2010-01-08 2010-01-06 74.838 56,539 +676 0.17% 4,231,250
2010-01-07 2010-01-05 73.890 55,863 +8,782 0.16% 4,127,740
2010-01-06 2010-01-04 68.207 47,081 +845 0.14% 3,211,232
2010-01-05 2009-12-31 65.365 46,236 +633 0.14% 3,022,197
2009-12-30 2009-12-28 66.312 45,603 +211 0.13% 3,024,022
2009-12-17 2009-12-15 61.575 45,392 -211 0.13% 2,795,028
2009-12-15 2009-12-11 61.575 45,603 -337 0.13% 2,808,020
2009-12-10 2009-12-08 64.417 45,940 +295 0.14% 2,959,330
2009-12-03 2009-12-01 67.259 45,645 +1,689 0.13% 3,070,047
2009-12-02 2009-11-30 61.575 43,956 -676 0.13% 2,706,606
2009-12-01 2009-11-27 60.628 44,632 -8,318 0.13% 2,705,950
2009-11-30 2009-11-26 64.417 52,950 -253 0.16% 3,410,895
2009-11-27 2009-11-25 66.312 53,203 +1,182 0.16% 3,527,992
2009-11-26 2009-11-24 67.259 52,021 +676 0.15% 3,498,892
2009-11-25 2009-11-23 69.154 51,345 +9,585 0.15% 3,550,704
2009-11-24 2009-11-20 67.259 41,760 +253 0.12% 2,808,745
2009-11-23 2009-11-19 66.312 41,507 +4,011 0.12% 2,752,408
2009-11-20 2009-11-18 67.259 37,496 -2,829 0.11% 2,521,952
2009-11-19 2009-11-17 66.312 40,325 +1,267 0.12% 2,674,028
2009-11-18 2009-11-16 67.259 39,058 +1,182 0.11% 2,627,011
2009-11-17 2009-11-13 69.154 37,876 +2,830 0.11% 2,619,271
2009-11-16 2009-11-12 70.101 35,046 -3,590 0.10% 2,456,765
2009-11-13 2009-11-11 68.207 38,636 +1,774 0.11% 2,635,228
2009-11-12 2009-11-10 71.048 36,862 -211 0.11% 2,618,989
2009-11-11 2009-11-09 71.048 37,073 +844 0.11% 2,633,980
2009-11-10 2009-11-06 71.996 36,229 +6,545 0.11% 2,608,335
2009-11-06 2009-11-04 74.838 29,684 -3,800 0.09% 2,221,483
2009-11-04 2009-11-02 73.890 33,484 +211 0.10% 2,474,147
2009-11-03 2009-10-30 76.732 33,273 -338 0.10% 2,553,115
2009-11-02 2009-10-29 77.680 33,611 -295 0.10% 2,610,891
2009-10-30 2009-10-28 77.680 33,906 -1,858 0.10% 2,633,807
2009-10-29 2009-10-27 80.522 35,764 +2,111 0.11% 2,879,775
2009-10-27 2009-10-22 76.732 33,653 +5,278 0.10% 2,582,274
2009-10-22 2009-10-20 78.627 28,375 -2,365 0.08% 2,231,040
2009-10-21 2009-10-19 81.469 30,740 +507 0.09% 2,504,354
2009-10-20 2009-10-16 82.416 30,233 +1,351 0.09% 2,491,690
2009-10-19 2009-10-15 85.258 28,882 -2,406 0.08% 2,462,426
2009-10-16 2009-10-14 85.258 31,288 -507 0.09% 2,667,558
2009-10-15 2009-10-13 88.100 31,795 -2,111 0.09% 2,801,143
2009-10-14 2009-10-12 88.100 33,906 +4,011 0.10% 2,987,122
2009-10-06 2009-10-02 77.680 29,895 -422 0.09% 2,322,234
2009-10-05 2009-09-30 79.574 30,317 -507 0.09% 2,412,454
2009-10-02 2009-09-29 75.785 30,824 -507 0.09% 2,335,998
2009-09-30 2009-09-28 75.785 31,331 -253 0.09% 2,374,421
2009-09-29 2009-09-25 78.627 31,584 -1,182 0.09% 2,483,354
2009-09-28 2009-09-24 70.101 32,766 +169 0.10% 2,296,935
2009-09-24 2009-09-22 74.838 32,597 -1,056 0.10% 2,439,485
2009-09-22 2009-09-18 81.469 33,653 +3,505 0.10% 2,741,673
2009-09-21 2009-09-17 79.574 30,148 +1,055 0.09% 2,399,006
2009-09-18 2009-09-16 82.416 29,093 +1,056 0.09% 2,397,735
2009-09-17 2009-09-15 85.258 28,037 +1,055 0.08% 2,390,383
2009-09-15 2009-09-11 87.153 26,982 -2,026 0.08% 2,351,557
2009-09-14 2009-09-10 82.416 29,008 +633 0.09% 2,390,730
2009-09-11 2009-09-09 85.258 28,375 -549 0.08% 2,419,200
2009-09-10 2009-09-08 80.522 28,924 +507 0.09% 2,329,007
2009-09-09 2009-09-07 80.522 28,417 -718 0.08% 2,288,182
2009-09-08 2009-09-04 83.364 29,135 -9,247 0.09% 2,428,797
2009-09-07 2009-09-03 67.259 38,382 -1,647 0.11% 2,581,543
2009-09-04 2009-09-02 62.523 40,029 +2,238 0.12% 2,502,719
2009-09-03 2009-09-01 58.733 37,791 +2,533 0.11% 2,219,594
2009-09-02 2009-08-31 59.681 35,258 +254 0.10% 2,104,223
2009-09-01 2009-08-28 68.207 35,004 -423 0.10% 2,387,501
2009-08-31 2009-08-27 75.785 35,427 +9,290 0.10% 2,684,837
2009-08-28 2009-08-26 77.680 26,137 -2,745 0.08% 2,030,313
2009-08-27 2009-08-25 74.838 28,882 -17,523 0.08% 2,161,463
2009-08-26 2009-08-24 82.416 46,405 -676 0.14% 3,824,525
2009-08-25 2009-08-21 85.258 47,081 +1,689 0.14% 4,014,040
2009-08-24 2009-08-20 87.153 45,392 -2,997 0.13% 3,956,040
2009-08-21 2009-08-19 89.047 48,389 +844 0.14% 4,308,916
2009-08-20 2009-08-18 87.153 47,545 -422 0.14% 4,143,680
2009-08-19 2009-08-17 89.047 47,967 -2,829 0.14% 4,271,338
2009-08-18 2009-08-14 85.258 50,796 -1,774 0.15% 4,330,774
2009-08-17 2009-08-13 93.784 52,570 -3,082 0.15% 4,930,224
2009-08-14 2009-08-12 94.731 55,652 -634 0.16% 5,271,986
2009-08-13 2009-08-11 95.679 56,286 +3,590 0.17% 5,385,366
2009-08-12 2009-08-10 94.731 52,696 +2,449 0.16% 4,991,960
2009-08-11 2009-08-07 93.784 50,247 +971 0.15% 4,712,364
2009-08-10 2009-08-06 98.521 49,276 -5,278 0.14% 4,854,699
2009-08-07 2009-08-05 98.521 54,554 -1,478 0.16% 5,374,690
2009-08-06 2009-08-04 102.310 56,032 -760 0.16% 5,732,623
2009-08-05 2009-08-03 105.152 56,792 -3,209 0.17% 5,971,778
2009-08-04 2009-07-31 100.415 60,001 -1,985 0.18% 6,025,011
2009-08-03 2009-07-30 99.468 61,986 -591 0.18% 6,165,615
2009-07-31 2009-07-29 100.415 62,577 +11,063 0.18% 6,283,680
2009-07-30 2009-07-28 102.310 51,514 -929 0.15% 5,270,387
2009-07-29 2009-07-27 96.626 52,443 +422 0.15% 5,067,353
2009-07-28 2009-07-24 99.468 52,021 -591 0.15% 5,174,418
2009-07-27 2009-07-23 95.679 52,612 -4,096 0.15% 5,033,843
2009-07-24 2009-07-22 96.626 56,708 +718 0.17% 5,479,463
2009-07-23 2009-07-21 98.521 55,990 +6,503 0.16% 5,516,165
2009-07-22 2009-07-20 93.784 49,487 +3,969 0.15% 4,641,088
2009-07-21 2009-07-17 119.361 45,518 +633 0.13% 5,433,094
2009-07-20 2009-07-16 117.467 44,885 -2,111 0.13% 5,272,498
2009-07-17 2009-07-15 111.783 46,996 +1,604 0.14% 5,253,351
2009-07-10 2009-07-08 94.731 45,392 +845 0.13% 4,300,043
2009-07-09 2009-07-07 95.679 44,547 -211 0.13% 4,262,195
2009-07-07 2009-07-03 96.626 44,758 -2,111 0.13% 4,324,783
2009-07-06 2009-07-02 91.889 46,869 +633 0.14% 4,306,762
2009-07-03 2009-06-30 94.731 46,236 +422 0.14% 4,379,996
2009-07-02 2009-06-29 97.573 45,814 +2,111 0.13% 4,470,220
2009-06-30 2009-06-26 94.731 43,703 +16,468 0.13% 4,140,042
2009-06-29 2009-06-25 88.100 27,235 +2,871 0.08% 2,399,406
2009-06-26 2009-06-24 88.100 24,364 -1,055 0.07% 2,146,471
2009-06-25 2009-06-23 85.258 25,419 +3,504 0.07% 2,167,177
2009-06-24 2009-06-22 89.047 21,915 +8,403 0.06% 1,951,474
2009-06-19 2009-06-17 99.468 13,512 -507 0.04% 1,344,010
2009-06-17 2009-06-15 98.521 14,019 +1,056 0.04% 1,381,160
2009-06-16 2009-06-12 100.415 12,963 -84 0.04% 1,301,682
2009-06-15 2009-06-11 103.257 13,047 +2,195 0.04% 1,347,196
2009-06-12 2009-06-10 108.941 10,852 +3,167 0.03% 1,182,228
2009-06-11 2009-06-09 107.994 7,685 +718 0.02% 829,931
2009-06-10 2009-06-08 107.046 6,967 -16,130 0.02% 745,792
2009-06-09 2009-06-05 95.679 23,097 +6,503 0.07% 2,209,889
2009-06-08 2009-06-04 90.942 16,594 +3,631 0.05% 1,509,092
2009-06-05 2009-06-03 89.995 12,963 -1,351 0.04% 1,166,602
2009-06-04 2009-06-02 92.837 14,314 +1,098 0.04% 1,328,864
2009-06-03 2009-06-01 94.731 13,216 +971 0.04% 1,251,969
2009-06-02 2009-05-29 92.837 12,245 +1,393 0.04% 1,136,785
2009-06-01 2009-05-27 96.626 10,852 +2,196 0.03% 1,048,585
2009-05-29 2009-05-26 89.047 8,656 -4,223 0.03% 770,794
2009-05-27 2009-05-25 90.942 12,879 +1,478 0.04% 1,171,243
2009-05-26 2009-05-22 108.941 11,401 -8,529 0.03% 1,242,036
2009-05-25 2009-05-21 103.257 19,930 -633 0.06% 2,057,914
2009-05-22 2009-05-20 96.626 20,563 -1,563 0.06% 1,986,919
2009-05-21 2009-05-19 88.100 22,126 -20,310 0.07% 1,949,303
2009-05-20 2009-05-18 88.100 42,436 -633 0.13% 3,738,616
2009-05-19 2009-05-15 87.153 43,069 +1,478 0.13% 3,753,584
2009-05-18 2009-05-14 84.311 41,591 +7,262 0.12% 3,506,573
2009-05-15 2009-05-13 76.732 34,329 +9,923 0.10% 2,634,145
2009-05-14 2009-05-12 72.943 24,406 -12,456 0.07% 1,780,249
2009-05-13 2009-05-11 63.470 36,862 -634 0.11% 2,339,630
2009-05-11 2009-05-07 62.523 37,496 -2,660 0.11% 2,344,349
2009-05-08 2009-05-06 64.417 40,156 +1,056 0.12% 2,586,740
2009-05-07 2009-05-05 59.681 39,100 -3,674 0.12% 2,333,516
2009-05-06 2009-05-04 59.681 42,774 -2,533 0.13% 2,552,783
2009-05-05 2009-04-30 55.891 45,307 -6,334 0.14% 2,532,275
2009-05-04 2009-04-29 54.944 51,641 -1,182 0.15% 2,837,371
2009-04-30 2009-04-28 51.155 52,823 -24,997 0.16% 2,702,155
2009-04-29 2009-04-27 62.523 77,820 +27,868 0.23% 4,865,513
2009-04-28 2009-04-24 70.101 49,952 -12,667 0.15% 3,501,693
2009-04-27 2009-04-23 61.575 62,619 -7,390 0.19% 3,855,786
2009-04-23 2009-04-21 62.523 70,009 -844 0.21% 4,377,149
2009-04-20 2009-04-16 62.523 70,853 +21,535 0.21% 4,429,918
2009-04-17 2009-04-15 64.417 49,318 +422 0.15% 3,176,931
2009-04-14 2009-04-08 61.575 48,896 -28,291 0.21% 3,010,788
2009-04-09 2009-04-07 63.470 77,187 +3,167 0.33% 4,899,056
2009-04-08 2009-04-06 63.470 74,020 -12,583 0.32% 4,698,047
2009-04-06 2009-04-02 54.944 86,603 +21,112 0.37% 4,758,328
2009-04-03 2009-04-01 55.891 65,491 +33,822 0.28% 3,660,388
2009-04-02 2009-03-31 55.891 31,669 +24,617 0.14% 1,770,027
2009-04-01 2009-03-30 53.050 7,052 -1,900 0.03% 374,105
2009-03-31 2009-03-27 53.050 8,952 -11,189 0.04% 474,899
2009-03-30 2009-03-26 47.366 20,141 -41,592 0.09% 953,992
2009-03-26 2009-03-24 43.103 61,733 +11,612 0.26% 2,660,861
2009-03-25 2009-03-23 44.050 50,121 -2,111 0.21% 2,207,833
2009-03-23 2009-03-19 41.208 52,232 -10,978 0.22% 2,152,382
2009-03-20 2009-03-18 40.734 63,210 -1,267 0.27% 2,574,825
2009-03-19 2009-03-17 44.050 64,477 -9,501 0.28% 2,840,215
2009-03-18 2009-03-16 42.155 73,978 +634 0.32% 3,118,574
2009-03-12 2009-03-10 38.366 73,344 -4,814 0.31% 2,813,929
2009-03-11 2009-03-09 32.682 78,158 +3,463 0.33% 2,554,383
2009-03-09 2009-03-05 26.525 74,695 +1,055 0.32% 1,981,267
2009-03-06 2009-03-04 27.946 73,640 +3,167 0.31% 2,057,924
2009-03-04 2009-03-02 30.788 70,473 -2,533 0.30% 2,169,700
2009-03-03 2009-02-27 34.577 73,006 +2,744 0.31% 2,524,323
2009-03-02 2009-02-26 36.472 70,262 +1,267 0.30% 2,562,564
2009-02-27 2009-02-25 36.472 68,995 +507 0.29% 2,516,355
2009-02-26 2009-02-24 36.472 68,488 +168 0.29% 2,497,863
2009-02-25 2009-02-23 36.945 68,320 +3,378 0.29% 2,524,096
2009-02-24 2009-02-20 36.472 64,942 -84 0.28% 2,368,535
2009-02-20 2009-02-18 40.261 65,026 -1,056 0.28% 2,617,999
2009-02-12 2009-02-10 39.787 66,082 +2,956 0.28% 2,629,214
2009-02-11 2009-02-09 41.682 63,126 -1,942 0.27% 2,631,203
2009-02-10 2009-02-06 39.787 65,068 -465 0.28% 2,588,870
2009-02-06 2009-02-04 39.787 65,533 -760 0.28% 2,607,371
2009-02-04 2009-02-02 35.998 66,293 +2,280 0.28% 2,386,408
2009-02-03 2009-01-30 36.945 64,013 -802 0.27% 2,364,973
2009-02-02 2009-01-29 37.419 64,815 -633 0.28% 2,425,304
2009-01-30 2009-01-23 35.051 65,448 -423 0.28% 2,293,990
2009-01-23 2009-01-21 35.524 65,871 -211 0.28% 2,340,017
2009-01-22 2009-01-20 38.840 66,082 -211 0.28% 2,566,614
2009-01-21 2009-01-19 39.787 66,293 -295 0.28% 2,637,609
2009-01-20 2009-01-16 39.313 66,588 +929 0.28% 2,617,807
2009-01-19 2009-01-15 44.524 65,659 +675 0.28% 2,923,382
2009-01-16 2009-01-14 41.682 64,984 -1,604 0.28% 2,708,648
2009-01-15 2009-01-13 37.893 66,588 +1,055 0.28% 2,523,187
2009-01-14 2009-01-12 38.840 65,533 -1,689 0.28% 2,545,291
2009-01-13 2009-01-09 41.208 67,222 +423 0.29% 2,770,092
2009-01-12 2009-01-08 42.629 66,799 -423 0.29% 2,847,580
2009-01-09 2009-01-07 40.734 67,222 -5,278 0.29% 2,738,252
2009-01-07 2009-01-05 47.366 72,500 -2,111 0.31% 3,434,009
2009-01-06 2009-01-02 47.366 74,611 -3,167 0.32% 3,533,998
2009-01-05 2008-12-31 46.418 77,778 +1,985 0.33% 3,610,325
2009-01-02 2008-12-29 45.945 75,793 +2,533 0.32% 3,482,285
2008-12-30 2008-12-24 41.682 73,260 -1,478 0.31% 3,053,606
2008-12-29 2008-12-22 39.787 74,738 +1,478 0.32% 2,973,612
2008-12-23 2008-12-19 41.208 73,260 -1,055 0.31% 3,018,906
2008-12-22 2008-12-18 41.682 74,315 +1,900 0.32% 3,097,581
2008-12-19 2008-12-17 42.629 72,415 +3,167 0.31% 3,086,985
2008-12-18 2008-12-16 49.260 69,248 +10,767 0.30% 3,411,175
2008-12-17 2008-12-15 54.944 58,481 +4,222 0.25% 3,213,189
2008-12-16 2008-12-12 47.366 54,259 -2,069 0.23% 2,570,013
2008-12-12 2008-12-10 46.892 56,328 +634 0.24% 2,641,332
2008-12-11 2008-12-09 47.366 55,694 -1,056 0.24% 2,637,982
2008-12-10 2008-12-08 45.945 56,750 +1,478 0.24% 2,607,361
2008-12-09 2008-12-05 50.208 55,272 -5,532 0.24% 2,775,074
2008-12-08 2008-12-04 48.313 60,804 -10,133 0.26% 2,937,621
2008-12-05 2008-12-03 39.787 70,937 -10,979 0.30% 2,822,381
2008-12-04 2008-12-02 31.735 81,916 -633 0.35% 2,599,603
2008-12-03 2008-12-01 31.261 82,549 -3,463 0.35% 2,580,591
2008-12-02 2008-11-28 30.788 86,012 +4,645 0.37% 2,648,109
2008-12-01 2008-11-27 31.261 81,367 -1,056 0.35% 2,543,640
2008-11-26 2008-11-24 30.788 82,423 +1,056 0.39% 2,537,612
2008-11-25 2008-11-21 28.419 81,367 -2,111 0.38% 2,312,400
2008-11-20 2008-11-18 27.946 83,478 +2,111 0.39% 2,332,854
2008-11-19 2008-11-17 30.314 81,367 -1,056 0.38% 2,466,560
2008-11-18 2008-11-14 29.367 82,423 -1,055 0.39% 2,420,492
2008-11-14 2008-11-12 30.788 83,478 +1,055 0.39% 2,570,093
2008-11-12 2008-11-10 31.261 82,423 -10,049 0.39% 2,576,652
2008-11-11 2008-11-07 32.209 92,472 -1,056 0.43% 2,978,397
2008-11-07 2008-11-05 29.367 93,528 +3,589 0.44% 2,746,609
2008-11-06 2008-11-04 31.261 89,939 -1,055 0.42% 2,811,613
2008-11-03 2008-10-30 17.620 90,994 +422 0.43% 1,603,316
2008-10-28 2008-10-24 18.473 90,572 -1,056 0.43% 1,673,101
2008-10-24 2008-10-22 21.220 91,628 -3,589 0.43% 1,944,329
2008-10-22 2008-10-20 26.051 95,217 +14,357 0.45% 2,480,508
2008-10-20 2008-10-16 26.525 80,860 +10,556 0.38% 2,144,792
2008-10-14 2008-10-10 38.840 70,304 +1,900 0.33% 2,730,596
2008-10-13 2008-10-09 48.313 68,404 -1,267 0.32% 3,304,800
2008-10-10 2008-10-08 43.576 69,671 -10,345 0.33% 3,036,011
2008-09-02 2008-08-29 78.627 80,016 -633 0.38% 6,291,416
2008-09-01 2008-08-28 69.154 80,649 -1,478 0.38% 5,577,189
2008-08-29 2008-08-27 68.207 82,127 +10,809 0.39% 5,601,598
2008-08-27 2008-08-25 69.154 71,318 -14,145 0.34% 4,931,914
2008-08-25 2008-08-20 67.259 85,463 +845 0.40% 5,748,175
2008-08-21 2008-08-19 64.417 84,618 +380 0.40% 5,450,862
2008-08-20 2008-08-18 68.207 84,238 -1,563 0.40% 5,745,582
2008-08-19 2008-08-15 66.312 85,801 -1,604 0.40% 5,689,628
2008-08-18 2008-08-14 66.312 87,405 +1,056 0.41% 5,795,992
2008-08-13 2008-08-11 63.470 86,349 -1,478 0.41% 5,480,568
2008-08-08 2008-08-05 62.523 87,827 +1,689 0.41% 5,491,177
2008-08-05 2008-08-01 65.365 86,138 -1,689 0.41% 5,630,375
2008-08-04 2008-07-31 64.417 87,827 +1,900 0.41% 5,657,577
2008-08-01 2008-07-30 66.312 85,927 -422 0.40% 5,697,983
2008-07-30 2008-07-28 61.575 86,349 -718 0.41% 5,316,969
2008-07-29 2008-07-25 61.575 87,067 +2,195 0.41% 5,361,180
2008-07-25 2008-07-23 67.259 84,872 -2,406 0.40% 5,708,425
2008-07-22 2008-07-18 59.681 87,278 +1,055 0.41% 5,208,814
2008-07-21 2008-07-17 62.523 86,223 +85 0.41% 5,390,891
2008-07-18 2008-07-16 61.575 86,138 +211 0.41% 5,303,977
2008-07-16 2008-07-14 63.470 85,927 -634 0.41% 5,453,784
2008-07-15 2008-07-11 62.523 86,561 +423 0.41% 5,412,024
2008-07-11 2008-07-09 69.154 86,138 +1,266 0.41% 5,956,774
2008-07-10 2008-07-08 62.523 84,872 -633 0.40% 5,306,423
2008-07-09 2008-07-07 57.786 85,505 -1,478 0.40% 4,941,000
2008-07-08 2008-07-04 54.944 86,983 -1,837 0.41% 4,779,207
2008-07-07 2008-07-03 58.733 88,820 -11,358 0.42% 5,216,701
2008-07-04 2008-07-02 65.365 100,178 -338 0.47% 6,548,094
2008-07-03 2008-06-30 71.996 100,516 -84 0.47% 7,236,728
2008-06-30 2008-06-26 72.943 100,600 +2,744 0.47% 7,338,076
2008-06-26 2008-06-24 71.996 97,856 +634 0.46% 7,045,220
2008-06-25 2008-06-23 74.838 97,222 -423 0.46% 7,275,873
2008-06-20 2008-06-18 74.838 97,645 +2,112 0.46% 7,307,530
2008-06-19 2008-06-17 79.574 95,533 -1,394 0.45% 7,601,971
2008-06-18 2008-06-16 79.574 96,927 +5,616 0.46% 7,712,897
2008-06-17 2008-06-13 76.732 91,311 -2,027 0.43% 7,006,508
2008-06-16 2008-06-12 78.627 93,338 -5,278 0.44% 7,338,885
2008-06-13 2008-06-11 77.680 98,616 +1,056 0.47% 7,660,458
2008-06-12 2008-06-10 77.680 97,560 -85 0.46% 7,578,428
2008-06-11 2008-06-06 80.522 97,645 -422 0.46% 7,862,532
2008-06-10 2008-06-05 78.627 98,067 -3,251 0.46% 7,710,712
2008-06-06 2008-06-04 80.522 101,318 -3,083 0.48% 8,158,288
2008-06-05 2008-06-03 85.258 104,401 -1,224 0.49% 8,901,038
2008-06-04 2008-06-02 81.469 105,625 -11,823 0.50% 8,605,154
2008-06-03 2008-05-30 72.943 117,448 +718 0.55% 8,567,021
2008-06-02 2008-05-29 74.838 116,730 +1,140 0.55% 8,735,808
2008-05-30 2008-05-28 71.996 115,590 +211 0.68% 8,321,993
2008-05-29 2008-05-27 75.785 115,379 +1,689 0.68% 8,744,002
2008-05-28 2008-05-26 69.154 113,690 +7,896 0.67% 7,862,101
2008-05-27 2008-05-23 79.574 105,794 +10,556 0.62% 8,418,482
2008-05-26 2008-05-22 86.205 95,238 -1,815 0.56% 8,210,037
2008-05-23 2008-05-21 88.100 97,053 +12,709 0.57% 8,550,380
2008-05-22 2008-05-20 86.205 84,344 +16,763 0.50% 7,270,915
2008-05-21 2008-05-19 89.995 67,581 -6,544 0.40% 6,081,934
2008-05-20 2008-05-16 94.731 74,125 -16,785 0.44% 7,021,957
2008-05-19 2008-05-15 89.995 90,910 -13,681 0.54% 8,181,421
2008-05-16 2008-05-14 77.680 104,591 +12,879 0.62% 8,124,594
2008-05-15 2008-05-13 79.574 91,712 -14,779 0.54% 7,297,917
2008-05-14 2008-05-09 77.680 106,491 +29,220 0.63% 8,272,185
2008-05-13 2008-05-08 78.627 77,271 -1,985 0.46% 6,075,585
2008-05-09 2008-05-07 69.154 79,256 -6,376 0.47% 5,480,857
2008-05-08 2008-05-06 71.996 85,632 -3,927 0.51% 6,165,143
2008-05-07 2008-05-05 72.943 89,559 -633 0.53% 6,532,711
2008-05-06 2008-05-02 75.785 90,192 +1,647 0.53% 6,835,204
2008-05-05 2008-04-30 73.890 88,545 +2,449 0.52% 6,542,626
2008-05-02 2008-04-29 71.048 86,096 +9,923 0.51% 6,116,989
2008-04-30 2008-04-28 64.417 76,173 -1,267 0.45% 4,906,858
2008-04-29 2008-04-25 61.575 77,440 +1,604 0.46% 4,768,395
2008-04-28 2008-04-24 62.523 75,836 +7,179 0.45% 4,741,468
2008-04-25 2008-04-23 65.365 68,657 +42 0.41% 4,487,737
2008-04-24 2008-04-22 63.470 68,615 -422 0.40% 4,354,992
2008-04-23 2008-04-21 59.681 69,037 -3,801 0.41% 4,120,178
2008-04-21 2008-04-17 52.102 72,838 +1,858 0.43% 3,795,021
2008-04-18 2008-04-16 53.997 70,980 -21,661 0.42% 3,832,696
2008-04-17 2008-04-15 51.155 92,641 -7,389 0.55% 4,739,041
2008-04-16 2008-04-14 60.628 100,030 -3,674 0.59% 6,064,622
2008-04-15 2008-04-11 43.103 103,704 +7,389 0.61% 4,469,927
2008-04-11 2008-04-09 32.682 96,315 -506 0.57% 3,147,795
2008-03-25 2008-03-19 35.051 96,821 -2,111 0.57% 3,393,632
2008-03-19 2008-03-17 31.261 98,932 +781 0.58% 3,092,746
2008-03-10 2008-03-06 50.208 98,151 +506 0.58% 4,927,925
2008-03-07 2008-03-05 51.155 97,645 +10,557 0.58% 4,995,020
2008-03-05 2008-03-03 56.839 87,088 +3,124 0.51% 4,949,975
2008-03-04 2008-02-29 59.681 83,964 +2,280 0.50% 5,011,032
2008-03-03 2008-02-28 57.786 81,684 -675 0.48% 4,720,199
2008-02-29 2008-02-27 56.839 82,359 -1,267 0.49% 4,681,185
2008-02-26 2008-02-22 55.891 83,626 -2,322 0.49% 4,673,980
2008-02-21 2008-02-19 62.523 85,948 +2,322 0.51% 5,373,697
2008-02-20 2008-02-18 62.523 83,626 +1,267 0.49% 5,228,520
2008-02-15 2008-02-13 59.681 82,359 +2,955 0.49% 4,915,244
2008-02-12 2008-02-06 60.628 79,404 -6,967 0.47% 4,814,108
2008-01-31 2008-01-29 57.786 86,371 +423 0.51% 4,991,042
2008-01-29 2008-01-25 52.102 85,948 -169 0.51% 4,478,081
2008-01-23 2008-01-21 50.208 86,117 -92,873 0.51% 4,323,727
2008-01-09 2008-01-07 71.996 178,990 +89,495 1.06% 12,886,526
2008-01-08 2008-01-04 72.943 89,495 -11,084 0.53% 6,528,043
2008-01-07 2008-01-03 74.838 100,579 -528 0.59% 7,527,103
2008-01-04 2008-01-02 75.785 101,107 -528 0.60% 7,662,398
2008-01-03 2007-12-31 76.732 101,635 -528 0.60% 7,798,692
2007-12-28 2007-12-24 76.732 102,163 +1,225 0.60% 7,839,207
2007-12-18 2007-12-14 79.574 100,938 -1,267 0.60% 8,032,070
2007-12-17 2007-12-13 78.627 102,205 -105 0.60% 8,036,070
2007-12-14 2007-12-12 78.627 102,310 +211 0.60% 8,044,326
2007-12-13 2007-12-11 77.680 102,099 +527 0.60% 7,931,016
2007-12-12 2007-12-10 75.785 101,572 +2,640 0.60% 7,697,638
2007-12-11 2007-12-07 77.680 98,932 +527 0.58% 7,685,004
2007-12-10 2007-12-06 79.574 98,405 +11,084 0.58% 7,830,508
2007-12-07 2007-12-05 81.469 87,321 +8,762 0.52% 7,113,947
2007-12-04 2007-11-30 72.943 78,559 -528 0.46% 5,730,337
2007-12-03 2007-11-29 71.048 79,087 +7,917 0.47% 5,619,011
2007-11-30 2007-11-28 73.890 71,170 +528 0.42% 5,258,781
2007-11-28 2007-11-26 74.838 70,642 -528 0.42% 5,286,686
2007-11-27 2007-11-23 73.890 71,170 +3,167 0.42% 5,258,781
2007-11-26 2007-11-22 76.732 68,003 +2,111 0.40% 5,218,030
2007-11-23 2007-11-21 82.416 65,892 -316 0.39% 5,430,570
2007-11-22 2007-11-20 80.522 66,208 -1,056 0.39% 5,331,174
2007-11-21 2007-11-19 80.522 67,264 -169 0.40% 5,416,205
2007-11-20 2007-11-16 83.364 67,433 -105 0.40% 5,621,454
2007-11-19 2007-11-15 78.627 67,538 +1,541 0.40% 5,310,309
2007-11-16 2007-11-14 77.680 65,997 -5,278 0.39% 5,126,625
2007-11-15 2007-11-13 66.312 71,275 +14,272 0.42% 4,726,381
2007-11-09 2007-11-07 78.627 57,003 +5,278 0.34% 4,481,973
2007-11-08 2007-11-06 83.364 51,725 -8,720 0.31% 4,311,979
2007-11-07 2007-11-05 78.627 60,445 +380 0.36% 4,752,608
2007-11-06 2007-11-02 84.311 60,065 +19,719 0.35% 5,064,131
2007-11-05 2007-11-01 79.574 40,346 +10,768 0.24% 3,210,504
2007-11-02 2007-10-31 72.943 29,578 -9,818 0.17% 2,157,511
2007-11-01 2007-10-30 64.417 39,396 +3,019 0.23% 2,537,783
2007-10-31 2007-10-29 71.996 36,377 +15,244 0.21% 2,618,991
2007-10-30 2007-10-26 52.102 21,133 +5,700 0.13% 1,101,076
2007-10-29 2007-10-25 44.524 15,433 -253 0.09% 687,134
2007-10-25 2007-10-23 45.282 15,686 -1,267 0.09% 710,287
2007-10-24 2007-10-22 43.955 16,953 +528 0.10% 745,175
2007-10-22 2007-10-17 34.482 16,425 -2,639 0.10% 566,370
2007-10-16 2007-10-12 36.945 19,064 +633 0.11% 704,323
2007-10-15 2007-10-11 37.703 18,431 +1,056 0.11% 694,905
2007-10-11 2007-10-09 38.840 17,375 -212 0.10% 674,842
2007-10-09 2007-10-05 40.166 17,587 +1,478 0.10% 706,401
2007-10-04 2007-10-02 38.461 16,109 +528 0.10% 619,567
2007-09-28 2007-09-25 40.734 15,581 -1,056 0.10% 634,684
2007-09-24 2007-09-20 44.524 16,637 +423 0.11% 740,741
2007-09-21 2007-09-19 46.608 16,214 -528 0.11% 755,699
2007-09-17 2007-09-13 46.797 16,742 -1,056 0.11% 783,480
2007-09-14 2007-09-12 46.987 17,798 +1,056 0.12% 836,270
2007-09-12 2007-09-10 48.313 16,742 -1,752 0.11% 808,856
2007-09-11 2007-09-07 49.260 18,494 +1,900 0.12% 911,020
2007-09-10 2007-09-06 52.102 16,594 -148 0.11% 864,584
2007-09-07 2007-09-05 47.366 16,742 -528 0.11% 792,996
2007-09-03 2007-08-30 48.313 17,270 +1,035 0.12% 834,365
2007-08-30 2007-08-28 46.418 16,235 -528 0.11% 753,602
2007-08-28 2007-08-24 49.260 16,763 +1,794 0.11% 825,750
2007-08-22 2007-08-20 47.366 14,969 +486 0.10% 709,016
2007-08-21 2007-08-17 46.418 14,483 -1,288 0.10% 672,277
2007-08-20 2007-08-16 49.260 15,771 +1,056 0.11% 776,884
2007-08-17 2007-08-15 53.050 14,715 +1,055 0.10% 780,624
2007-08-16 2007-08-14 54.944 13,660 +781 0.09% 750,537
2007-08-15 2007-08-13 61.575 12,879 -1,203 0.09% 793,029
2007-08-13 2007-08-09 51.155 14,082 -2,428 0.09% 720,363
2007-08-10 2007-08-08 46.418 16,510 -1,583 0.11% 766,367
2007-08-09 2007-08-07 40.545 18,093 +422 0.12% 733,581
2007-08-08 2007-08-06 46.797 17,671 +1,161 0.12% 826,954
2007-08-07 2007-08-03 58.733 16,510 +2,745 0.11% 969,688
2007-08-06 2007-08-02 62.523 13,765 -5,278 0.09% 860,624
2007-08-03 2007-08-01 70.101 19,043 -718 0.13% 1,334,936
2007-08-02 2007-07-31 71.996 19,761 +3,716 0.13% 1,422,709
2007-08-01 2007-07-30 76.732 16,045 -1,225 0.11% 1,231,171
2007-07-31 2007-07-27 77.680 17,270 -4,539 0.12% 1,341,528
2007-07-30 2007-07-26 74.838 21,809 -5,173 0.18% 1,632,136
2007-07-27 2007-07-25 74.838 26,982 +3,062 0.22% 2,019,271
2007-07-26 2007-07-24 78.627 23,920 -5,363 0.19% 1,880,757
2007-07-25 2007-07-23 83.364 29,283 -13,279 0.24% 2,441,135
2007-07-24 2007-07-20 71.048 42,562 +2,491 0.34% 3,023,965
2007-07-23 2007-07-19 67.259 40,071 -1,014 0.32% 2,695,144
2007-07-18 2007-07-16 53.997 41,085 -5,130 0.33% 2,218,460
2007-07-17 2007-07-13 44.334 46,215 +5,912 0.37% 2,048,907
2007-07-16 2007-07-12 41.492 40,303 +1,055 0.33% 1,672,264
2007-07-13 2007-07-11 43.576 39,248 -507 0.32% 1,710,286
2007-07-12 2007-07-10 44.903 39,755 +1,056 0.32% 1,785,104
2007-07-11 2007-07-09 46.987 38,699 -528 0.31% 1,818,339
2007-07-10 2007-07-06 47.366 39,227 -5,278 0.32% 1,858,012
2007-07-09 2007-07-05 47.366 44,505 -2,386 0.36% 2,108,008
2007-07-06 2007-07-04 45.282 46,891 +444 0.38% 2,123,298
2007-07-05 2007-07-03 43.576 46,447 +528 0.38% 2,023,993
2007-07-04 2007-06-29 49.260 45,919 +337 0.37% 2,261,983
2007-07-03 2007-06-28 53.050 45,582 -8,149 0.37% 2,418,103
2007-06-29 2007-06-27 53.997 53,731 -83,858 0.45% 2,901,304
2007-06-28 2007-06-26 59.681 137,589 +211 1.14% 8,211,410
2007-06-27 2007-06-25 61.575 137,378 -106 1.14% 8,459,097
2007-06-26 2007-06-22 60.628 137,484 1.14% 8,335,384

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top