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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 255,203 +0 0.09% 173,538
2025-10-13 2025-10-09 0.680 255,203 +0 0.09% 173,538
2025-10-10 2025-10-08 0.720 255,203 +0 0.09% 183,746
2025-10-09 2025-10-06 0.700 255,203 +0 0.09% 178,642
2025-10-08 2025-10-03 0.680 255,203 +0 0.09% 173,538
2025-10-06 2025-10-02 0.680 255,203 +0 0.09% 173,538
2025-10-03 2025-09-30 0.680 255,203 +0 0.09% 173,538
2025-10-02 2025-09-29 0.700 255,203 +0 0.09% 178,642
2025-09-30 2025-09-26 0.690 255,203 +0 0.09% 176,090
2025-09-29 2025-09-25 0.700 255,203 +0 0.09% 178,642
2025-09-26 2025-09-24 0.700 255,203 +0 0.09% 178,642
2025-09-25 2025-09-23 0.710 255,203 +0 0.09% 181,194
2025-09-24 2025-09-22 0.740 255,203 +0 0.09% 188,850
2025-09-23 2025-09-19 0.700 255,203 +0 0.09% 178,642
2025-09-22 2025-09-18 0.740 255,203 +0 0.09% 188,850
2025-09-19 2025-09-17 0.740 255,203 +0 0.09% 188,850
2025-09-18 2025-09-16 0.740 255,203 +0 0.09% 188,850
2025-09-17 2025-09-15 0.750 255,203 +0 0.09% 191,402
2025-09-16 2025-09-12 0.710 255,203 +0 0.09% 181,194
2025-09-15 2025-09-11 0.750 255,203 +0 0.09% 191,402
2025-09-12 2025-09-10 0.750 255,203 +0 0.09% 191,402
2025-09-11 2025-09-09 0.750 255,203 +0 0.09% 191,402
2025-09-10 2025-09-08 0.750 255,203 +0 0.09% 191,402
2025-09-09 2025-09-05 0.750 255,203 +0 0.09% 191,402
2025-09-08 2025-09-04 0.750 255,203 +0 0.09% 191,402
2025-09-05 2025-09-03 0.750 255,203 +0 0.09% 191,402
2025-09-04 2025-09-02 0.740 255,203 +0 0.09% 188,850
2025-09-03 2025-09-01 0.690 255,203 +0 0.09% 176,090
2025-09-02 2025-08-29 0.670 255,203 +0 0.09% 170,986
2025-09-01 2025-08-28 0.700 255,203 +0 0.09% 178,642
2025-08-29 2025-08-27 0.700 255,203 +0 0.09% 178,642
2025-08-28 2025-08-26 0.790 255,203 +0 0.09% 201,610
2025-08-27 2025-08-25 0.790 255,203 +0 0.09% 201,610
2025-08-26 2025-08-22 0.960 255,203 +50,000 0.09% 244,995
2025-08-22 2025-08-20 1.020 205,203 -3,000 0.08% 209,307
2025-07-18 2025-07-16 0.630 208,203 -4,200 0.08% 131,168
2025-07-09 2025-07-07 0.570 212,403 -3,786 0.08% 121,070
2025-06-11 2025-06-09 0.500 216,189 -410 0.08% 108,094
2025-02-19 2025-02-17 0.520 216,599 -101 0.08% 112,631
2024-09-25 2024-09-23 0.600 216,700 -1,300 0.08% 130,020
2024-08-27 2024-08-23 0.620 218,000 -506 0.08% 135,160
2024-08-14 2024-08-12 0.700 218,506 -164 0.08% 152,954
2024-07-22 2024-07-18 0.690 218,670 -202 0.08% 150,882
2024-06-24 2024-06-20 0.620 218,872 +82 0.08% 135,701
2024-06-17 2024-06-13 0.760 218,790 -410 0.08% 166,280
2024-06-04 2024-05-31 0.590 219,200 -5 0.08% 129,328
2024-05-09 2024-05-07 0.840 219,205 +5,904 0.08% 184,132
2024-04-26 2024-04-24 0.980 213,301 -506 0.08% 209,035
2024-02-21 2024-02-19 1.150 213,807 -10,000 0.08% 245,878
2024-02-19 2024-02-15 1.460 223,807 +6,031 0.08% 326,758
2024-02-14 2024-02-07 0.740 217,776 -202 0.08% 161,154
2024-02-08 2024-02-06 0.750 217,978 -8,290 0.08% 163,484
2024-01-30 2024-01-26 0.740 226,268 -2 0.08% 167,438
2024-01-29 2024-01-25 0.740 226,270 -577 0.08% 167,440
2023-11-30 2023-11-28 0.660 226,847 -1,284 0.08% 149,719
2023-10-30 2023-10-26 0.680 228,131 -5,000 0.08% 155,129
2023-08-28 2023-08-24 0.660 233,131 -10,000 0.09% 153,866
2023-08-02 2023-07-31 0.710 243,131 -5,000 0.09% 172,623
2023-07-04 2023-06-30 0.440 248,131 -1,134 0.09% 109,178
2023-03-02 2023-02-28 0.325 249,265 -567 0.09% 81,011
2023-02-14 2023-02-10 0.200 249,832 -33,000 0.09% 49,966
2023-01-04 2022-12-30 0.200 282,832 -15,000 0.10% 56,566
2021-07-28 2021-07-26 0.400 297,832 -32,940 0.19% 119,133
2021-07-23 2021-07-21 0.430 330,772 -709 0.21% 142,232
2021-06-25 2021-06-23 0.440 331,481 -2,709 0.21% 145,852
2021-05-21 2021-05-18 0.610 334,190 +10,000 0.22% 203,856
2021-05-18 2021-05-14 0.630 324,190 +30,000 0.21% 204,240
2021-03-31 2021-03-29 0.630 294,190 -10,000 0.19% 185,340
2021-03-24 2021-03-22 0.550 304,190 -3,800 0.20% 167,304
2021-03-23 2021-03-19 0.580 307,990 +10,000 0.20% 178,634
2021-03-19 2021-03-17 0.650 297,990 -10,000 0.19% 193,694
2021-03-15 2021-03-11 0.690 307,990 +33,000 0.20% 212,513
2021-03-01 2021-02-25 0.880 274,990 -23,000 0.18% 241,991
2021-02-25 2021-02-23 0.780 297,990 +13,000 0.19% 232,432
2021-02-22 2021-02-18 1.010 284,990 -67,400 0.18% 287,840
2021-02-19 2021-02-17 0.560 352,390 -40,000 0.23% 197,338
2021-02-17 2021-02-11 0.380 392,390 -34,000 0.25% 149,108
2021-02-05 2021-02-03 0.270 426,390 +40,000 0.28% 115,125
2021-02-04 2021-02-02 0.280 386,390 -35,000 0.25% 108,189
2021-02-03 2021-02-01 0.290 421,390 +20,000 0.27% 122,203
2021-02-02 2021-01-29 0.330 401,390 +35,000 0.26% 132,459
2021-02-01 2021-01-28 0.500 366,390 -14,000 0.24% 183,195
2021-01-28 2021-01-26 0.300 380,390 -10,000 0.25% 114,117
2021-01-21 2021-01-19 0.290 390,390 +10,000 0.25% 113,213
2021-01-05 2020-12-31 0.330 380,390 -50,000 0.25% 125,529
2020-12-18 2020-12-16 0.300 430,390 +17,000 0.28% 129,117
2020-12-09 2020-12-07 0.320 413,390 +50,000 0.27% 132,285
2020-11-10 2020-11-06 0.290 363,390 -20,000 0.23% 105,383
2020-11-03 2020-10-30 0.360 383,390 +50,000 0.25% 138,020
2020-10-30 2020-10-28 0.430 333,390 +20,000 0.22% 143,358
2020-09-30 2020-09-28 0.480 313,390 -1,000 0.20% 150,427
2020-09-28 2020-09-24 0.380 314,390 +1,000 0.20% 119,468
2020-09-14 2020-09-10 0.410 313,390 -28,000 0.20% 128,490
2020-09-09 2020-09-07 0.380 341,390 +28,000 0.22% 129,728
2020-08-14 2020-08-12 0.420 313,390 -1,127 0.20% 131,624
2020-07-31 2020-07-29 0.430 314,517 -2,000 0.20% 135,242
2020-07-15 2020-07-13 0.560 316,517 +10,000 0.20% 177,250
2020-05-04 2020-04-28 0.430 306,517 -300 0.24% 131,802
2020-04-08 2020-04-06 0.940 306,817 +30,000 0.24% 288,408
2019-09-11 2019-09-09 1.360 276,817 -15,000 0.22% 376,471
2019-06-03 2019-05-30 1.560 291,817 +15,000 0.28% 455,235
2019-04-24 2019-04-18 1.590 276,817 -700 0.26% 440,139
2018-11-26 2018-11-22 2.140 277,517 +40,000 0.26% 593,886
2018-11-21 2018-11-19 1.910 237,517 -800 0.22% 453,657
2018-10-04 2018-10-02 1.940 238,317 -30 0.23% 462,335
2018-08-20 2018-08-16 1.980 238,347 -1,000 0.23% 471,927
2018-08-03 2018-08-01 2.390 239,347 -500 0.23% 572,039
2018-08-02 2018-07-31 2.490 239,847 -2,304 0.23% 597,219
2018-08-01 2018-07-30 2.850 242,151 -3,708 0.23% 690,130
2018-07-31 2018-07-27 2.050 245,859 +500 0.23% 504,011
2018-07-26 2018-07-24 2.120 245,359 -7 0.24% 520,161
2018-07-19 2018-07-17 2.400 245,366 -2,513 0.24% 588,878
2018-07-18 2018-07-16 2.400 247,879 -2,422 0.25% 594,910
2018-07-17 2018-07-13 2.600 250,301 -1,842 0.26% 650,783
2018-07-03 2018-06-28 2.760 252,143 -6,200 0.26% 695,915
2018-06-28 2018-06-26 2.960 258,343 -2,500 0.27% 764,695
2018-06-21 2018-06-19 2.960 260,843 -2,926 0.27% 772,095
2018-06-20 2018-06-15 2.960 263,769 -62,700 0.28% 780,756
2018-06-14 2018-06-12 3.160 326,469 -6,200 0.34% 1,031,642
2018-05-14 2018-05-10 2.880 332,669 -500 0.35% 958,087
2018-04-19 2018-04-17 3.120 333,169 +1,200 0.35% 1,039,487
2018-04-12 2018-04-10 2.960 331,969 -2,500 0.35% 982,628
2018-04-10 2018-04-06 3.080 334,469 -2,500 0.35% 1,030,165
2018-03-05 2018-03-01 4.000 336,969 -5,000 0.35% 1,347,876
2018-03-01 2018-02-27 4.160 341,969 +5,000 0.36% 1,422,591
2018-02-13 2018-02-09 3.520 336,969 +1,000 0.35% 1,186,131
2018-02-07 2018-02-05 3.760 335,969 -500 0.38% 1,263,243
2018-01-25 2018-01-23 3.520 336,469 -3,500 0.38% 1,184,371
2018-01-15 2018-01-11 3.200 339,969 -3 0.39% 1,087,901
2018-01-12 2018-01-10 3.240 339,972 -3,140 0.39% 1,101,509
2018-01-09 2018-01-05 3.000 343,112 -21 0.39% 1,029,336
2018-01-03 2017-12-29 3.040 343,133 -7 0.39% 1,043,124
2017-12-22 2017-12-20 3.000 343,140 +5,000 0.39% 1,029,420
2017-12-18 2017-12-14 2.880 338,140 -9,000 0.38% 973,843
2017-11-14 2017-11-10 3.280 347,140 -8,000 0.39% 1,138,619
2017-11-10 2017-11-08 3.400 355,140 -2,500 0.40% 1,207,476
2017-11-07 2017-11-03 3.400 357,640 +5,000 0.41% 1,215,976
2017-10-27 2017-10-25 3.400 352,640 -12,500 0.40% 1,198,976
2017-10-16 2017-10-12 3.760 365,140 +1,000 0.41% 1,372,926
2017-08-03 2017-08-01 3.880 364,140 +4,000 0.41% 1,412,863
2017-08-01 2017-07-28 3.880 360,140 -3,000 0.41% 1,397,343
2017-07-31 2017-07-27 3.920 363,140 +3,000 0.41% 1,423,509
2017-07-27 2017-07-25 3.880 360,140 -400 0.41% 1,397,343
2017-07-25 2017-07-21 4.040 360,540 -3,000 0.41% 1,456,582
2017-07-07 2017-07-05 4.160 363,540 +3,000 0.41% 1,512,326
2017-06-05 2017-06-01 4.520 360,540 +5,000 0.41% 1,629,641
2017-05-23 2017-05-19 4.920 355,540 -5,000 0.40% 1,749,257
2017-05-22 2017-05-18 4.960 360,540 -6,700 0.41% 1,788,278
2017-05-19 2017-05-17 4.760 367,240 +5,500 0.42% 1,748,062
2017-05-18 2017-05-16 4.600 361,740 +10,000 0.41% 1,664,004
2017-05-16 2017-05-12 4.560 351,740 +5,000 0.40% 1,603,934
2017-05-15 2017-05-11 4.480 346,740 -3,000 0.39% 1,553,395
2017-05-12 2017-05-10 4.720 349,740 +500 0.40% 1,650,773
2017-05-09 2017-05-05 4.480 349,240 +3,200 0.40% 1,564,595
2017-05-08 2017-05-04 4.520 346,040 -3,000 0.39% 1,564,101
2017-02-10 2017-02-08 4.600 349,040 +10,000 0.40% 1,605,584
2017-02-09 2017-02-07 4.800 339,040 -27,900 0.39% 1,627,392
2017-02-08 2017-02-06 5.080 366,940 +27,900 0.42% 1,864,055
2017-01-17 2017-01-13 3.680 339,040 -700 0.39% 1,247,667
2017-01-09 2017-01-05 4.360 339,740 -1,608 0.39% 1,481,266
2016-10-12 2016-10-07 3.640 341,348 -2,500 0.39% 1,242,507
2016-10-11 2016-10-06 3.600 343,848 +500 0.39% 1,237,853
2016-10-07 2016-10-05 3.600 343,348 +5,000 0.39% 1,236,053
2016-09-20 2016-09-15 4.280 338,348 -1,200 0.38% 1,448,129
2016-07-20 2016-07-18 4.000 339,548 -5,058 0.39% 1,358,192
2016-06-17 2016-06-15 4.120 344,606 -1,417 0.39% 1,419,777
2016-06-16 2016-06-14 4.120 346,023 -2,500 0.39% 1,425,615
2016-06-10 2016-06-07 4.080 348,523 -8,660 0.40% 1,421,974
2016-06-07 2016-06-03 4.200 357,183 -1,600 0.41% 1,500,169
2016-06-03 2016-06-01 4.120 358,783 -203 0.41% 1,478,186
2016-05-06 2016-05-04 4.440 358,986 -2,500 0.41% 1,593,898
2016-04-12 2016-04-08 4.560 361,486 -2,500 0.41% 1,648,376
2016-03-24 2016-03-22 4.680 363,986 -5 0.41% 1,703,454
2016-03-22 2016-03-18 4.600 363,991 -850 0.41% 1,674,359
2016-01-22 2016-01-20 4.680 364,841 -9,500 0.41% 1,707,456
2015-12-22 2015-12-18 5.440 374,341 -5,000 0.43% 2,036,415
2015-11-24 2015-11-20 6.280 379,341 -2,500 0.43% 2,382,261
2015-10-28 2015-10-26 6.000 381,841 -2,500 0.48% 2,291,046
2015-10-22 2015-10-19 6.000 384,341 +12,000 0.48% 2,306,046
2015-10-14 2015-10-12 5.480 372,341 -2,500 0.47% 2,040,429
2015-10-12 2015-10-08 5.560 374,841 +2,500 0.47% 2,084,116
2015-10-02 2015-09-29 4.960 372,341 -2,500 0.47% 1,846,811
2015-09-21 2015-09-17 5.000 374,841 -2,000 0.47% 1,874,205
2015-09-18 2015-09-16 4.720 376,841 +2,000 0.47% 1,778,690
2015-08-31 2015-08-27 5.640 374,841 -3,000 0.47% 2,114,103
2015-08-25 2015-08-21 5.560 377,841 -5,000 0.47% 2,100,796
2015-08-10 2015-08-06 6.160 382,841 +1,400 0.48% 2,358,301
2015-08-07 2015-08-05 5.960 381,441 -2,500 0.48% 2,273,388
2015-08-06 2015-08-04 5.760 383,941 -7,500 0.48% 2,211,500
2015-08-05 2015-08-03 5.760 391,441 +3,700 0.49% 2,254,700
2015-07-28 2015-07-24 6.760 387,741 -5,000 0.49% 2,621,129
2015-07-13 2015-07-09 6.240 392,741 +4,900 0.49% 2,450,704
2015-07-07 2015-07-03 7.680 387,841 -4,000 0.49% 2,978,619
2015-07-03 2015-06-30 8.360 391,841 -2,500 0.49% 3,275,791
2015-07-02 2015-06-29 8.400 394,341 -5,000 0.49% 3,312,464
2015-06-29 2015-06-25 8.320 399,341 -1,000 0.50% 3,322,517
2015-06-26 2015-06-24 8.360 400,341 +3,500 0.50% 3,346,851
2015-06-18 2015-06-16 8.360 396,841 -2,500 0.50% 3,317,591
2015-06-15 2015-06-11 8.400 399,341 +12,500 0.50% 3,354,464
2015-06-09 2015-06-05 9.120 386,841 +2,500 0.48% 3,527,990
2015-06-08 2015-06-04 9.440 384,341 +3,200 0.48% 3,628,179
2015-06-04 2015-06-02 9.600 381,141 +3,000 0.48% 3,658,954
2015-06-02 2015-05-29 9.640 378,141 -1,500 0.47% 3,645,279
2015-05-29 2015-05-27 9.360 379,641 +5,000 0.48% 3,553,440
2015-05-22 2015-05-20 8.800 374,641 +4,200 0.47% 3,296,841
2015-05-18 2015-05-14 8.680 370,441 -1,500 0.46% 3,215,428
2015-05-11 2015-05-07 8.960 371,941 -5,000 0.47% 3,332,591
2015-05-07 2015-05-05 9.040 376,941 +7,500 0.47% 3,407,547
2015-05-05 2015-04-30 9.320 369,441 +1,200 0.46% 3,443,190
2015-04-29 2015-04-27 9.160 368,241 +15,000 0.46% 3,373,088
2015-04-28 2015-04-24 9.440 353,241 +500 0.44% 3,334,595
2015-04-21 2015-04-17 8.880 352,741 -2,500 0.44% 3,132,340
2015-04-20 2015-04-16 9.200 355,241 -11,000 0.45% 3,268,217
2015-04-17 2015-04-15 8.760 366,241 +16,000 0.46% 3,208,271
2015-04-16 2015-04-14 8.160 350,241 +2,500 0.44% 2,857,967
2015-04-15 2015-04-13 8.040 347,741 +1,100 0.44% 2,795,838
2015-03-24 2015-03-20 8.120 346,641 -3,400 0.43% 2,814,725
2015-03-17 2015-03-13 8.160 350,041 +1,000 0.44% 2,856,335
2015-02-25 2015-02-23 7.880 349,041 -4,300 0.44% 2,750,443
2015-02-24 2015-02-18 7.520 353,341 -15,000 0.44% 2,657,124
2015-02-23 2015-02-16 7.360 368,341 +12,500 0.46% 2,710,990
2015-02-12 2015-02-10 7.520 355,841 -1,800 0.45% 2,675,924
2015-02-05 2015-02-03 7.320 357,641 -700 0.45% 2,617,932
2015-01-06 2015-01-02 7.440 358,341 +600 0.45% 2,666,057
2014-12-04 2014-12-02 8.080 357,741 +4,300 0.45% 2,890,547
2014-12-03 2014-12-01 8.200 353,441 +600 0.44% 2,898,216
2014-11-28 2014-11-26 8.560 352,841 -5,000 0.44% 3,020,319
2014-11-20 2014-11-18 8.120 357,841 +1,000 0.45% 2,905,669
2014-11-06 2014-11-04 8.720 356,841 -1,450 0.45% 3,111,654
2014-11-04 2014-10-31 8.480 358,291 -2,800 0.45% 3,038,308
2014-10-13 2014-10-09 8.840 361,091 +2,500 0.45% 3,192,044
2014-09-17 2014-09-15 9.400 358,591 -500 0.45% 3,370,755
2014-08-19 2014-08-15 9.680 359,091 -1,200 0.45% 3,476,001
2014-08-07 2014-08-05 9.880 360,291 +4,000 0.45% 3,559,675
2014-07-30 2014-07-28 10.400 356,291 +1,200 0.45% 3,705,426
2014-07-23 2014-07-21 10.400 355,091 -1,500 0.45% 3,692,946
2014-07-21 2014-07-17 10.800 356,591 +2,500 0.45% 3,851,183
2014-07-18 2014-07-16 11.000 354,091 +1,400 0.44% 3,895,001
2014-07-17 2014-07-15 9.920 352,691 -7,500 0.44% 3,498,695
2014-07-15 2014-07-11 9.840 360,191 +800 0.45% 3,544,279
2014-06-19 2014-06-17 10.200 359,391 +2,500 0.45% 3,665,788
2014-05-16 2014-05-14 9.920 356,891 -101 0.45% 3,540,359
2014-04-30 2014-04-28 10.600 356,992 -6,100 0.45% 3,784,115
2014-04-15 2014-04-11 12.000 363,092 -4,217 0.46% 4,357,104
2014-04-09 2014-04-07 12.400 367,309 +300 0.46% 4,554,632
2014-04-07 2014-04-03 11.800 367,009 -1,000 0.46% 4,330,706
2014-03-31 2014-03-27 11.800 368,009 -2,500 0.46% 4,342,506
2014-03-26 2014-03-24 12.000 370,509 +2,500 0.47% 4,446,108
2014-03-25 2014-03-21 12.000 368,009 +2,500 0.46% 4,416,108
2014-03-21 2014-03-19 12.600 365,509 -1,600 0.46% 4,605,413
2014-03-20 2014-03-18 12.600 367,109 +2,500 0.46% 4,625,573
2014-03-14 2014-03-12 13.000 364,609 -2,000 0.46% 4,739,917
2014-03-10 2014-03-06 13.600 366,609 -2,500 0.46% 4,985,882
2014-03-07 2014-03-05 13.000 369,109 -7,500 0.46% 4,798,417
2014-03-06 2014-03-04 13.400 376,609 -500 0.47% 5,046,561
2014-03-05 2014-03-03 13.800 377,109 -4,000 0.47% 5,204,104
2014-03-04 2014-02-28 14.600 381,109 -8,100 0.48% 5,564,191
2014-02-27 2014-02-25 11.600 389,209 +1,300 0.49% 4,514,824
2014-02-21 2014-02-19 12.000 387,909 -4,000 0.49% 4,654,908
2014-02-19 2014-02-17 13.600 391,909 -3,300 0.49% 5,329,962
2014-02-14 2014-02-12 13.600 395,209 +1,500 0.50% 5,374,842
2014-02-11 2014-02-07 13.600 393,709 -3,300 0.50% 5,354,442
2014-02-07 2014-02-05 14.000 397,009 +2,000 0.50% 5,558,126
2014-02-05 2014-01-30 14.200 395,009 +7,500 0.50% 5,609,128
2014-02-04 2014-01-28 15.000 387,509 +26,900 0.49% 5,812,635
2014-01-29 2014-01-27 14.400 360,609 +8,900 0.45% 5,192,770
2014-01-22 2014-01-20 14.400 351,709 +7,500 0.44% 5,064,610
2014-01-21 2014-01-17 14.200 344,209 -400 0.43% 4,887,768
2014-01-20 2014-01-16 14.400 344,609 -16,200 0.43% 4,962,370
2014-01-17 2014-01-15 15.000 360,809 +7,500 0.46% 5,412,135
2014-01-16 2014-01-14 14.800 353,309 +9,000 0.45% 5,228,973
2014-01-15 2014-01-13 15.400 344,309 -1,300 0.43% 5,302,359
2014-01-14 2014-01-10 15.600 345,609 +1,000 0.44% 5,391,500
2014-01-13 2014-01-09 15.800 344,609 +5,000 0.43% 5,444,822
2014-01-10 2014-01-08 15.400 339,609 +2,800 0.43% 5,229,979
2014-01-09 2014-01-07 15.800 336,809 +2,500 0.42% 5,321,582
2014-01-08 2014-01-06 16.200 334,309 +7,080 0.42% 5,415,806
2014-01-07 2014-01-03 15.400 327,229 +3,000 0.41% 5,039,327
2014-01-03 2013-12-31 16.000 324,229 -2,500 0.41% 5,187,664
2013-12-30 2013-12-24 16.000 326,729 -23,800 0.41% 5,227,664
2013-12-27 2013-12-20 15.200 350,529 +7,200 0.44% 5,328,041
2013-12-23 2013-12-19 16.200 343,329 +5,600 0.43% 5,561,930
2013-12-20 2013-12-18 16.600 337,729 -8,900 0.43% 5,606,301
2013-12-18 2013-12-16 15.800 346,629 +5,700 0.44% 5,476,738
2013-12-17 2013-12-13 13.800 340,929 -5,200 0.43% 4,704,820
2013-12-16 2013-12-12 12.400 346,129 -2,300 0.44% 4,292,000
2013-12-13 2013-12-11 12.200 348,429 -16,000 0.44% 4,250,834
2013-12-12 2013-12-10 13.000 364,429 +10,300 0.46% 4,737,577
2013-12-11 2013-12-09 11.200 354,129 +20,700 0.45% 3,966,245
2013-12-09 2013-12-05 10.800 333,429 -16,500 0.42% 3,601,033
2013-12-06 2013-12-04 10.200 349,929 +11,000 0.44% 3,569,276
2013-12-05 2013-12-03 9.880 338,929 -2,500 0.43% 3,348,619
2013-12-03 2013-11-29 10.000 341,429 -7,500 0.43% 3,414,290
2013-11-28 2013-11-26 10.400 348,929 +1,000 0.44% 3,628,862
2013-11-25 2013-11-21 9.680 347,929 -5,700 0.44% 3,367,953
2013-11-20 2013-11-18 10.000 353,629 -2,500 0.45% 3,536,290
2013-11-18 2013-11-14 9.800 356,129 -9,000 0.45% 3,490,064
2013-11-15 2013-11-13 10.200 365,129 -1,000 0.46% 3,724,316
2013-11-14 2013-11-12 10.800 366,129 -2,500 0.46% 3,954,193
2013-11-13 2013-11-11 10.400 368,629 +4,000 0.46% 3,833,742
2013-11-12 2013-11-08 9.400 364,629 -8,700 0.46% 3,427,513
2013-11-11 2013-11-07 9.880 373,329 -1,300 0.47% 3,688,491
2013-11-08 2013-11-06 10.400 374,629 -6,100 0.47% 3,896,142
2013-11-07 2013-11-05 10.800 380,729 +40,383 0.48% 4,111,873
2013-11-05 2013-11-01 7.360 340,346 -20,000 0.43% 2,504,947
2013-10-23 2013-10-21 6.920 360,346 -2,000 0.45% 2,493,594
2013-10-22 2013-10-18 6.400 362,346 -3,000 0.46% 2,319,014
2013-10-21 2013-10-17 6.400 365,346 +2,000 0.46% 2,338,214
2013-10-17 2013-10-15 6.400 363,346 -5,003 0.46% 2,325,414
2013-10-11 2013-10-09 6.400 368,349 -2,900 0.46% 2,357,434
2013-10-10 2013-10-08 6.520 371,249 -12,500 0.47% 2,420,543
2013-10-09 2013-10-07 6.400 383,749 +28,400 0.48% 2,455,994
2013-09-27 2013-09-25 6.800 355,349 -2,700 0.45% 2,416,373
2013-09-25 2013-09-23 6.640 358,049 +2,700 0.45% 2,377,445
2013-09-24 2013-09-19 6.880 355,349 +20,000 0.48% 2,444,801
2013-09-23 2013-09-18 6.880 335,349 -3,260 0.45% 2,307,201
2013-09-18 2013-09-16 6.600 338,609 +2,700 0.46% 2,234,819
2013-09-16 2013-09-12 7.160 335,909 +2,000 0.45% 2,405,108
2013-09-13 2013-09-11 7.280 333,909 -7,500 0.45% 2,430,858
2013-09-10 2013-09-06 7.200 341,409 +7,500 0.46% 2,458,145
2013-08-16 2013-08-13 7.280 333,909 -5,025 0.45% 2,430,858
2013-08-15 2013-08-12 7.240 338,934 +2,500 0.46% 2,453,882
2013-08-06 2013-08-02 7.400 336,434 +7,500 0.46% 2,489,612
2013-07-08 2013-07-04 7.200 328,934 +2,500 0.45% 2,368,325
2013-06-04 2013-05-31 8.000 326,434 -10,200 0.47% 2,611,472
2013-06-03 2013-05-30 7.360 336,634 -2,500 0.49% 2,477,626
2013-05-22 2013-05-20 7.240 339,134 +2,700 0.49% 2,455,330
2013-05-13 2013-05-09 7.600 336,434 -200 0.49% 2,556,898
2013-05-08 2013-05-06 7.520 336,634 -5,100 0.49% 2,531,488
2013-04-18 2013-04-16 7.600 341,734 -3,300 0.50% 2,597,178
2013-04-09 2013-04-05 7.720 345,034 -1,500 0.50% 2,663,662
2013-04-08 2013-04-03 7.760 346,534 -5,000 0.50% 2,689,104
2013-03-26 2013-03-22 7.800 351,534 -2,500 0.51% 2,741,965
2013-03-22 2013-03-20 7.880 354,034 -7,700 0.51% 2,789,788
2013-03-20 2013-03-18 7.760 361,734 -2,500 0.52% 2,807,056
2013-03-15 2013-03-13 7.400 364,234 +4,000 0.53% 2,695,332
2013-03-13 2013-03-11 8.160 360,234 +12,500 0.52% 2,939,509
2013-03-12 2013-03-08 8.240 347,734 -9,017 0.50% 2,865,328
2013-03-11 2013-03-07 8.120 356,751 -4,000 0.52% 2,896,818
2013-03-08 2013-03-06 8.080 360,751 -25,000 0.52% 2,914,868
2013-03-07 2013-03-05 7.960 385,751 +2,500 0.56% 3,070,578
2013-03-05 2013-03-01 7.920 383,251 -2,500 0.56% 3,035,348
2013-02-27 2013-02-25 7.120 385,751 -600 0.56% 2,746,547
2013-02-26 2013-02-22 7.160 386,351 +9,000 0.56% 2,766,273
2013-02-20 2013-02-18 7.440 377,351 -1,500 0.55% 2,807,491
2013-02-08 2013-02-06 7.680 378,851 +1,500 0.55% 2,909,576
2013-02-07 2013-02-05 7.440 377,351 +4,000 0.55% 2,807,491
2013-02-06 2013-02-04 7.520 373,351 +9,909 0.54% 2,807,600
2013-02-05 2013-02-01 8.000 363,442 +23,231 0.53% 2,907,536
2013-02-04 2013-01-31 8.360 340,211 -5,200 0.49% 2,844,164
2013-02-01 2013-01-30 8.080 345,411 +2,500 0.50% 2,790,921
2013-01-31 2013-01-29 7.920 342,911 +95,695 0.50% 2,715,855
2013-01-30 2013-01-28 8.360 247,216 +2,500 0.50% 2,066,726
2013-01-29 2013-01-25 8.520 244,716 +3,100 0.50% 2,084,980
2013-01-25 2013-01-23 9.160 241,616 +7,000 0.49% 2,213,203
2013-01-24 2013-01-22 9.640 234,616 -2,502 0.48% 2,261,698
2013-01-23 2013-01-21 9.000 237,118 +2,500 0.48% 2,134,062
2013-01-22 2013-01-18 8.760 234,618 +2,500 0.48% 2,055,254
2013-01-21 2013-01-17 8.600 232,118 +800 0.47% 1,996,215
2013-01-18 2013-01-16 8.160 231,318 +1,493 0.47% 1,887,555
2013-01-16 2013-01-14 9.080 229,825 -500 0.47% 2,086,811
2013-01-15 2013-01-11 9.600 230,325 +200 0.47% 2,211,120
2013-01-14 2013-01-10 10.800 230,125 +2,700 0.47% 2,485,350
2013-01-11 2013-01-09 11.200 227,425 -100 0.46% 2,547,160
2013-01-07 2013-01-03 10.600 227,525 -2,207 0.46% 2,411,765
2013-01-03 2012-12-31 10.600 229,732 +2,500 0.47% 2,435,159
2013-01-02 2012-12-27 10.800 227,232 -22,500 0.46% 2,454,106
2012-12-28 2012-12-24 9.957 249,732 -4,708 0.51% 2,486,617
2012-12-27 2012-12-20 10.126 254,440 -23,508 0.52% 2,576,436
2012-12-21 2012-12-19 9.282 277,948 -118 0.48% 2,579,936
2012-12-20 2012-12-18 9.113 278,066 -360 0.48% 2,534,104
2012-12-19 2012-12-17 8.945 278,426 +2,370 0.48% 2,490,396
2012-12-18 2012-12-14 9.113 276,056 +711 0.47% 2,515,786
2012-12-17 2012-12-13 9.788 275,345 +1,422 0.47% 2,695,181
2012-12-12 2012-12-10 9.957 273,923 -237 0.47% 2,727,490
2012-12-11 2012-12-07 9.957 274,160 -2,133 0.47% 2,729,850
2012-12-06 2012-12-04 9.788 276,293 +2,726 0.47% 2,704,460
2012-12-05 2012-12-03 9.957 273,567 -2,608 0.47% 2,723,946
2012-11-20 2012-11-16 9.788 276,175 -3,318 0.47% 2,703,305
2012-11-09 2012-11-07 9.957 279,493 +1,523 0.48% 2,782,952
2012-11-05 2012-11-01 10.126 277,970 +1,304 0.48% 2,814,699
2012-10-29 2012-10-25 10.632 276,666 -237 0.47% 2,941,569
2012-10-26 2012-10-24 9.957 276,903 +2,962 0.47% 2,757,163
2012-10-25 2012-10-22 9.282 273,941 -2,962 0.47% 2,542,743
2012-10-24 2012-10-19 9.113 276,903 +3,792 0.47% 2,523,505
2012-10-16 2012-10-12 8.945 273,111 +2,962 0.47% 2,442,856
2012-10-11 2012-10-09 9.113 270,149 -2,380 0.46% 2,461,954
2012-10-10 2012-10-08 9.282 272,529 +11,851 0.47% 2,529,637
2012-10-05 2012-10-03 9.282 260,678 +5,925 0.45% 2,419,635
2012-09-05 2012-09-03 10.295 254,753 -1,777 0.44% 2,622,599
2012-08-23 2012-08-21 10.463 256,530 -949 0.44% 2,684,186
2012-08-10 2012-08-08 11.645 257,479 +593 0.44% 2,998,290
2012-08-08 2012-08-06 11.645 256,886 -1,304 0.44% 2,991,385
2012-07-19 2012-07-17 13.501 258,190 +3,674 0.44% 3,485,878
2012-07-16 2012-07-12 15.189 254,516 -3,200 0.44% 3,865,808
2012-07-12 2012-07-10 15.189 257,716 -948 0.44% 3,914,413
2012-07-03 2012-06-28 14.176 258,664 -1,185 0.44% 3,666,891
2012-06-20 2012-06-18 15.189 259,849 -9,717 0.45% 3,946,811
2012-06-19 2012-06-15 15.358 269,566 -12,088 0.46% 4,139,894
2012-06-18 2012-06-14 14.851 281,654 +592 0.48% 4,182,937
2012-06-15 2012-06-13 15.020 281,062 -592 0.48% 4,221,578
2012-06-13 2012-06-11 14.851 281,654 -4,786 0.48% 4,182,937
2012-06-12 2012-06-08 15.020 286,440 +3,436 0.49% 4,302,357
2012-06-04 2012-05-31 16.370 283,004 -355 0.49% 4,632,837
2012-05-24 2012-05-22 15.695 283,359 -3,081 0.49% 4,447,364
2012-05-23 2012-05-21 15.695 286,440 -7,466 0.49% 4,495,721
2012-05-21 2012-05-17 15.695 293,906 -2,015 0.50% 4,612,901
2012-05-18 2012-05-16 14.851 295,921 -5,108 0.51% 4,394,821
2012-05-15 2012-05-11 13.332 301,029 +1,541 0.52% 4,013,453
2012-05-14 2012-05-10 13.501 299,488 -1,541 0.51% 4,043,451
2012-05-04 2012-05-02 14.176 301,029 -15 0.52% 4,267,469
2012-05-03 2012-04-30 14.345 301,044 -120 0.52% 4,318,487
2012-05-02 2012-04-27 14.345 301,164 +830 0.52% 4,320,209
2012-04-23 2012-04-19 15.526 300,334 -1,778 0.51% 4,663,103
2012-04-19 2012-04-17 15.526 302,112 +4,267 0.52% 4,690,709
2012-04-18 2012-04-16 16.370 297,845 -593 0.51% 4,875,788
2012-04-17 2012-04-13 15.864 298,438 -7,110 0.51% 4,734,397
2012-04-05 2012-04-02 14.176 305,548 -1,304 0.52% 4,331,531
2012-03-29 2012-03-27 15.020 306,852 +2,963 0.53% 4,608,947
2012-03-27 2012-03-23 15.526 303,889 -2,963 0.52% 4,718,300
2012-03-26 2012-03-22 15.189 306,852 -2,015 0.53% 4,660,733
2012-03-16 2012-03-14 15.526 308,867 +356 0.53% 4,795,590
2012-03-15 2012-03-13 15.526 308,511 +1,896 0.53% 4,790,063
2012-03-13 2012-03-09 15.189 306,615 +1,304 0.53% 4,657,133
2012-03-12 2012-03-08 15.189 305,311 -1,304 0.52% 4,637,327
2012-03-08 2012-03-06 15.358 306,615 -592 0.53% 4,708,879
2012-03-07 2012-03-05 15.695 307,207 +592 0.53% 4,821,662
2012-03-06 2012-03-02 16.201 306,615 +17,776 0.53% 4,967,608
2012-03-02 2012-02-29 16.539 288,839 +474 0.50% 4,777,103
2012-03-01 2012-02-28 16.708 288,365 +4,385 0.49% 4,817,930
2012-02-29 2012-02-27 16.877 283,980 -4,266 0.49% 4,792,592
2012-02-28 2012-02-24 16.033 288,246 +2,963 0.49% 4,621,358
2012-02-27 2012-02-23 16.201 285,283 +3,910 0.49% 4,621,999
2012-02-14 2012-02-10 17.552 281,373 -2,488 0.48% 4,938,539
2012-02-13 2012-02-09 17.552 283,861 -1,080 0.49% 4,982,207
2012-02-10 2012-02-08 17.214 284,941 +592 0.49% 4,904,987
2012-02-08 2012-02-06 17.214 284,349 -2,962 0.49% 4,894,796
2012-02-03 2012-02-01 17.214 287,311 -237 0.49% 4,945,784
2012-01-30 2012-01-26 17.552 287,548 -1,067 0.49% 5,046,920
2012-01-27 2012-01-20 17.214 288,615 +593 0.49% 4,968,231
2012-01-26 2012-01-19 16.201 288,022 -113 0.49% 4,666,375
2012-01-17 2012-01-13 16.539 288,135 +7,110 0.49% 4,765,460
2012-01-16 2012-01-12 17.214 281,025 +5,333 0.48% 4,837,577
2012-01-12 2012-01-10 15.526 275,692 -118 0.47% 4,280,502
2012-01-11 2012-01-09 15.695 275,810 -480 0.47% 4,328,881
2012-01-09 2012-01-05 15.526 276,290 -5,215 0.47% 4,289,787
2011-12-23 2011-12-21 14.851 281,505 -237 0.48% 4,180,724
2011-12-20 2011-12-16 14.851 281,742 +6,755 0.48% 4,184,244
2011-12-06 2011-12-02 15.695 274,987 -960 0.47% 4,315,964
2011-12-01 2011-11-29 16.539 275,947 -948 0.47% 4,563,883
2011-11-29 2011-11-25 15.020 276,895 -829 0.47% 4,158,990
2011-11-21 2011-11-17 16.877 277,724 +711 0.48% 4,687,013
2011-11-16 2011-11-14 17.214 277,013 -830 0.47% 4,768,514
2011-11-15 2011-11-11 16.877 277,843 -29,627 0.48% 4,689,021
2011-11-10 2011-11-08 17.485 307,470 +4,427 0.53% 5,376,218
2011-11-09 2011-11-07 17.822 303,043 +1,189 0.52% 5,400,711
2011-11-08 2011-11-04 17.149 301,854 -595 0.52% 5,176,520
2011-11-07 2011-11-03 17.149 302,449 +4,402 0.52% 5,186,724
2011-11-04 2011-11-02 18.158 298,047 -9,517 0.51% 5,411,894
2011-11-03 2011-11-01 18.158 307,564 -2,974 0.53% 5,584,702
2011-11-02 2011-10-31 17.149 310,538 +26,052 0.53% 5,325,443
2011-11-01 2011-10-28 15.804 284,486 +4,877 0.49% 4,496,033
2011-10-31 2011-10-27 16.477 279,609 +7,732 0.48% 4,606,998
2011-10-28 2011-10-26 16.477 271,877 -2,022 0.46% 4,479,601
2011-10-26 2011-10-24 16.645 273,899 +6,662 0.47% 4,558,967
2011-10-25 2011-10-21 14.123 267,237 -6,186 0.46% 3,774,128
2011-10-21 2011-10-19 12.946 273,423 +4,758 0.47% 3,539,701
2011-10-19 2011-10-17 12.946 268,665 +714 0.46% 3,478,104
2011-10-18 2011-10-14 9.920 267,951 -1,546 0.46% 2,657,958
2011-10-17 2011-10-13 10.592 269,497 +2,973 0.46% 2,854,534
2011-10-12 2011-10-10 8.406 266,524 +119 0.46% 2,240,511
2011-10-04 2011-09-30 9.415 266,405 +1,785 0.45% 2,508,252
2011-09-28 2011-09-26 8.406 264,620 -5,710 0.45% 2,224,505
2011-09-27 2011-09-23 9.247 270,330 -714 0.46% 2,499,757
2011-09-26 2011-09-22 9.415 271,044 -18,081 0.46% 2,551,929
2011-09-23 2011-09-21 10.256 289,125 -3,212 0.49% 2,965,215
2011-09-12 2011-09-08 12.105 292,337 -1,547 0.50% 3,538,808
2011-09-09 2011-09-07 12.273 293,884 -238 0.50% 3,606,946
2011-09-07 2011-09-05 12.105 294,122 +119 0.50% 3,560,416
2011-09-05 2011-09-01 11.937 294,003 +1,785 0.50% 3,509,546
2011-09-01 2011-08-30 12.441 292,218 -357 0.50% 3,635,628
2011-08-26 2011-08-24 11.433 292,575 +833 0.50% 3,344,929
2011-08-23 2011-08-19 13.114 291,742 -2,060 0.50% 3,825,906
2011-08-18 2011-08-16 14.123 293,802 +2,974 0.50% 4,149,300
2011-08-15 2011-08-11 13.618 290,828 -1,428 0.50% 3,960,609
2011-08-05 2011-08-03 18.158 292,256 -952 0.50% 5,306,742
2011-08-02 2011-07-29 18.158 293,208 -594 0.50% 5,324,028
2011-07-27 2011-07-25 19.167 293,802 +713 0.50% 5,631,193
2011-07-26 2011-07-22 18.830 293,089 -1,189 0.50% 5,518,974
2011-07-25 2011-07-21 18.494 294,278 +1,189 0.50% 5,442,410
2011-07-22 2011-07-20 18.158 293,089 +4,402 0.50% 5,321,867
2011-07-05 2011-06-30 19.167 288,687 +238 0.49% 5,533,155
2011-06-29 2011-06-27 19.167 288,449 +951 0.49% 5,528,594
2011-06-24 2011-06-22 20.175 287,498 -951 0.49% 5,800,385
2011-06-23 2011-06-21 19.167 288,449 +119 0.49% 5,528,594
2011-06-22 2011-06-20 18.494 288,330 +357 0.49% 5,332,407
2011-06-21 2011-06-17 18.830 287,973 +1,308 0.49% 5,422,637
2011-06-20 2011-06-16 20.175 286,665 +238 0.49% 5,783,579
2011-06-17 2011-06-15 20.848 286,427 +2,022 0.49% 5,971,404
2011-06-16 2011-06-14 20.848 284,405 +595 0.49% 5,929,249
2011-06-15 2011-06-13 21.184 283,810 +3,569 0.48% 6,012,278
2011-06-14 2011-06-10 22.529 280,241 +119 0.48% 6,313,603
2011-06-13 2011-06-09 22.529 280,122 +1,784 0.48% 6,310,922
2011-06-10 2011-06-08 22.529 278,338 -4,044 0.48% 6,270,730
2011-06-08 2011-06-03 22.865 282,382 +2,379 0.48% 6,456,791
2011-06-07 2011-06-02 23.538 280,003 +238 0.48% 6,590,699
2011-06-03 2011-06-01 24.210 279,765 +713 0.48% 6,773,243
2011-06-02 2011-05-31 25.892 279,052 +833 0.48% 7,225,146
2011-06-01 2011-05-30 25.892 278,219 -595 0.48% 7,203,578
2011-05-31 2011-05-27 26.228 278,814 +3,212 0.48% 7,312,737
2011-05-30 2011-05-26 25.555 275,602 +357 0.47% 7,043,147
2011-05-19 2011-05-17 27.237 275,245 +1,784 0.47% 7,496,788
2011-05-18 2011-05-16 25.892 273,461 -1,427 0.47% 7,080,385
2011-05-12 2011-05-09 24.547 274,888 +1,427 0.47% 6,747,601
2011-05-09 2011-05-05 24.883 273,461 +714 0.47% 6,804,526
2011-05-06 2011-05-04 25.219 272,747 +1,190 0.47% 6,878,473
2011-05-04 2011-04-29 26.228 271,557 -1,309 0.46% 7,122,400
2011-04-29 2011-04-27 26.901 272,866 -595 0.47% 7,340,239
2011-04-28 2011-04-26 27.237 273,461 +119 0.47% 7,448,198
2011-04-27 2011-04-21 27.573 273,342 -2,617 0.47% 7,536,869
2011-04-26 2011-04-20 27.573 275,959 -1,308 0.47% 7,609,028
2011-04-21 2011-04-19 27.909 277,267 -595 0.47% 7,738,327
2011-04-19 2011-04-15 28.246 277,862 -1,071 0.47% 7,848,365
2011-04-18 2011-04-14 27.573 278,933 -357 0.48% 7,691,030
2011-04-15 2011-04-13 27.573 279,290 -1,189 0.48% 7,700,874
2011-04-14 2011-04-12 26.564 280,479 +12,609 0.48% 7,450,720
2011-04-13 2011-04-11 27.237 267,870 -594 0.46% 7,295,917
2011-04-12 2011-04-08 27.573 268,464 +12,847 0.46% 7,402,368
2011-04-11 2011-04-07 27.237 255,617 +15,583 0.44% 6,962,184
2011-04-08 2011-04-06 24.883 240,034 +2,260 0.41% 5,972,763
2011-04-07 2011-04-04 23.874 237,774 +238 0.41% 5,676,668
2011-04-01 2011-03-30 22.529 237,536 -476 0.41% 5,351,494
2011-03-31 2011-03-29 22.865 238,012 -2,379 0.41% 5,442,251
2011-03-29 2011-03-25 23.202 240,391 +1,190 0.41% 5,577,481
2011-03-25 2011-03-23 23.538 239,201 +1,189 0.41% 5,630,303
2011-03-22 2011-03-18 22.193 238,012 -1,427 0.41% 5,282,184
2011-03-18 2011-03-16 22.865 239,439 +952 0.41% 5,474,880
2011-03-17 2011-03-15 22.865 238,487 -595 0.41% 5,453,112
2011-03-16 2011-03-14 23.874 239,082 +1,189 0.41% 5,707,895
2011-03-15 2011-03-11 24.210 237,893 +476 0.41% 5,759,502
2011-03-14 2011-03-10 24.883 237,417 +357 0.41% 5,907,644
2011-03-11 2011-03-09 24.547 237,060 +595 0.40% 5,819,048
2011-03-08 2011-03-04 25.219 236,465 -4,164 0.40% 5,963,468
2011-03-07 2011-03-03 25.219 240,629 -1,070 0.41% 6,068,481
2011-03-03 2011-03-01 23.874 241,699 +2,855 0.41% 5,770,374
2011-03-02 2011-02-28 23.874 238,844 +4,044 0.41% 5,702,213
2011-02-28 2011-02-24 24.883 234,800 -1,673 0.40% 5,842,525
2011-02-25 2011-02-23 26.901 236,473 -951 0.40% 6,361,248
2011-02-24 2011-02-22 26.901 237,424 -1,785 0.41% 6,386,830
2011-02-23 2011-02-21 28.246 239,209 -237 0.41% 6,756,590
2011-02-22 2011-02-18 28.582 239,446 -1,190 0.41% 6,843,800
2011-02-21 2011-02-17 28.582 240,636 -357 0.41% 6,877,812
2011-02-18 2011-02-16 28.582 240,993 -357 0.41% 6,888,016
2011-02-15 2011-02-11 28.246 241,350 +3,688 0.41% 6,817,064
2011-02-14 2011-02-10 28.246 237,662 -595 0.41% 6,712,894
2011-02-11 2011-02-09 29.254 238,257 +2,617 0.41% 6,970,047
2011-02-10 2011-02-08 29.927 235,640 +1,547 0.40% 7,051,959
2011-02-09 2011-02-07 29.927 234,093 -476 0.40% 7,005,662
2011-02-08 2011-02-02 30.599 234,569 +1,308 0.40% 7,177,658
2011-02-07 2011-01-31 30.263 233,261 +2,974 0.40% 7,059,199
2011-02-01 2011-01-28 30.936 230,287 +595 0.39% 7,124,067
2011-01-31 2011-01-27 30.936 229,692 -357 0.39% 7,105,661
2011-01-28 2011-01-26 31.272 230,049 -357 0.39% 7,194,060
2011-01-27 2011-01-25 31.944 230,406 -1,427 0.39% 7,360,175
2011-01-25 2011-01-21 30.936 231,833 +595 0.40% 7,171,894
2011-01-24 2011-01-20 30.936 231,238 -595 0.39% 7,153,487
2011-01-21 2011-01-19 31.272 231,833 +238 0.40% 7,249,849
2011-01-18 2011-01-14 31.608 231,595 -119 0.40% 7,320,282
2011-01-17 2011-01-13 31.944 231,714 -2,142 0.40% 7,401,959
2011-01-14 2011-01-12 32.281 233,856 +3,971 0.40% 7,549,019
2011-01-12 2011-01-10 32.281 229,885 -2,023 0.39% 7,420,833
2011-01-11 2011-01-07 32.953 231,908 +9,874 0.40% 7,642,098
2011-01-10 2011-01-06 30.599 222,034 +349 0.38% 6,794,096
2011-01-07 2011-01-05 30.263 221,685 +2,736 0.38% 6,708,873
2011-01-06 2011-01-04 30.599 218,949 +714 0.37% 6,699,697
2011-01-05 2011-01-03 30.936 218,235 -357 0.37% 6,751,232
2011-01-04 2010-12-31 31.272 218,592 +952 0.37% 6,835,779
2011-01-03 2010-12-29 31.944 217,640 +476 0.37% 6,952,374
2010-12-29 2010-12-24 31.608 217,164 -1,190 0.37% 6,864,145
2010-12-28 2010-12-22 31.944 218,354 +238 0.37% 6,975,182
2010-12-23 2010-12-21 31.944 218,116 +1,665 0.37% 6,967,579
2010-12-22 2010-12-20 32.281 216,451 +2,142 0.37% 6,987,175
2010-12-21 2010-12-17 32.953 214,309 +119 0.37% 7,062,155
2010-12-20 2010-12-16 31.608 214,190 -952 0.37% 6,770,143
2010-12-16 2010-12-14 32.617 215,142 +3,925 0.37% 7,017,262
2010-12-15 2010-12-13 30.936 211,217 +1,514 0.36% 6,534,126
2010-12-14 2010-12-10 33.289 209,703 -2,977 0.36% 6,980,887
2010-12-10 2010-12-08 35.979 212,680 +238 0.36% 7,652,110
2010-12-09 2010-12-07 37.324 212,442 +1,785 0.36% 7,929,287
2010-12-08 2010-12-06 37.997 210,657 -357 0.36% 8,004,332
2010-12-07 2010-12-03 37.324 211,014 +2,260 0.36% 7,875,988
2010-12-06 2010-12-02 39.006 208,754 -2,156 0.36% 8,142,609
2010-12-03 2010-12-01 40.015 210,910 +12,364 0.36% 8,439,465
2010-12-02 2010-11-30 46.403 198,546 +1,903 0.34% 9,213,211
2010-12-01 2010-11-29 44.386 196,643 +1,309 0.34% 8,728,170
2010-11-30 2010-11-26 42.368 195,334 +1,784 0.33% 8,275,975
2010-11-29 2010-11-25 42.705 193,550 +120 0.33% 8,265,472
2010-11-26 2010-11-24 41.696 193,430 +3,212 0.33% 8,065,221
2010-11-25 2010-11-23 41.696 190,218 +357 0.32% 7,931,294
2010-11-24 2010-11-22 43.041 189,861 +1,190 0.32% 8,171,777
2010-11-23 2010-11-19 43.041 188,671 +1,308 0.32% 8,120,558
2010-11-18 2010-11-16 43.713 187,363 -8,312 0.32% 8,190,265
2010-11-17 2010-11-15 43.713 195,675 +602 0.33% 8,553,610
2010-11-16 2010-11-12 45.058 195,073 -6,185 0.33% 8,789,673
2010-11-15 2010-11-11 45.395 201,258 -1,904 0.34% 9,136,034
2010-11-12 2010-11-10 45.731 203,162 +2,023 0.35% 9,290,780
2010-11-11 2010-11-09 45.731 201,139 +3,330 0.34% 9,198,266
2010-11-10 2010-11-08 46.067 197,809 +4,283 0.34% 9,112,497
2010-11-09 2010-11-05 45.731 193,526 +1,605 0.33% 8,850,117
2010-11-08 2010-11-04 45.731 191,921 -833 0.33% 8,776,719
2010-11-05 2010-11-03 45.058 192,754 +1,309 0.33% 8,685,183
2010-11-04 2010-11-02 44.722 191,445 +471 0.33% 8,561,827
2010-11-03 2010-11-01 44.722 190,974 -5,353 0.33% 8,540,763
2010-11-02 2010-10-29 44.722 196,327 -1,807 0.34% 8,780,160
2010-11-01 2010-10-28 44.722 198,134 +692 0.34% 8,860,973
2010-10-29 2010-10-27 44.722 197,442 -4,520 0.34% 8,830,025
2010-10-28 2010-10-26 45.395 201,962 -595 0.35% 9,167,992
2010-10-27 2010-10-25 45.731 202,557 -1,190 0.35% 9,263,113
2010-10-26 2010-10-22 45.395 203,747 -1,189 0.35% 9,249,021
2010-10-22 2010-10-20 44.722 204,936 -476 0.35% 9,165,173
2010-10-21 2010-10-19 46.067 205,412 -238 0.35% 9,462,745
2010-10-20 2010-10-18 45.731 205,650 +8,922 0.36% 9,404,558
2010-10-19 2010-10-15 46.067 196,728 -1,562 0.34% 9,062,698
2010-10-18 2010-10-14 45.395 198,290 +1,071 0.34% 9,001,302
2010-10-15 2010-10-13 45.395 197,219 -476 0.34% 8,952,685
2010-10-14 2010-10-12 44.386 197,695 +119 0.34% 8,774,864
2010-10-13 2010-10-11 45.058 197,576 +952 0.34% 8,902,454
2010-10-12 2010-10-08 45.731 196,624 -5 0.34% 8,991,791
2010-10-08 2010-10-06 47.748 196,629 +3,450 0.34% 9,388,727
2010-10-07 2010-10-05 47.412 193,179 -4,639 0.33% 9,159,037
2010-10-06 2010-10-04 47.748 197,818 +3,568 0.34% 9,445,499
2010-10-05 2010-09-30 48.421 194,250 -34,240 0.34% 9,405,769
2010-10-04 2010-09-29 47.076 228,490 -238 0.39% 10,756,377
2010-09-30 2010-09-28 46.067 228,728 +2,260 0.40% 10,536,847
2010-09-29 2010-09-27 46.740 226,468 +7,495 0.39% 10,585,038
2010-09-28 2010-09-24 46.740 218,973 -2,980 0.38% 10,234,724
2010-09-27 2010-09-22 43.377 221,953 +15,226 0.38% 9,627,677
2010-09-22 2010-09-20 43.041 206,727 +8,089 0.36% 8,897,704
2010-09-21 2010-09-17 44.386 198,638 -5,828 0.34% 8,816,720
2010-09-20 2010-09-16 42.705 204,466 +237 0.35% 8,731,635
2010-09-16 2010-09-14 43.041 204,229 +2,736 0.35% 8,790,188
2010-09-15 2010-09-13 43.713 201,493 -4,520 0.35% 8,807,935
2010-09-14 2010-09-10 43.377 206,013 +3,450 0.36% 8,936,246
2010-09-13 2010-09-09 43.713 202,563 +11,539 0.35% 8,854,708
2010-09-10 2010-09-08 45.058 191,024 -1,551 0.33% 8,607,232
2010-09-08 2010-09-06 42.032 192,575 -952 0.33% 8,094,326
2010-09-07 2010-09-03 40.687 193,527 +952 0.33% 7,874,042
2010-09-06 2010-09-02 41.360 192,575 +1,308 0.33% 7,964,817
2010-09-03 2010-09-01 40.015 191,267 +2,855 0.33% 7,653,459
2010-09-02 2010-08-31 39.006 188,412 -119 0.33% 7,349,154
2010-09-01 2010-08-30 39.678 188,531 +2,617 0.33% 7,480,585
2010-08-31 2010-08-27 40.015 185,914 +3,807 0.32% 7,439,262
2010-08-27 2010-08-25 41.696 182,107 -595 0.31% 7,593,100
2010-08-26 2010-08-24 41.696 182,702 +1,190 0.32% 7,617,909
2010-08-25 2010-08-23 42.368 181,512 -595 0.31% 7,690,360
2010-08-24 2010-08-20 42.587 182,107 -1,071 0.31% 7,755,372
2010-08-23 2010-08-19 42.587 183,178 +1,045 0.32% 7,800,982
2010-08-18 2010-08-16 41.916 182,133 -10,263 0.31% 7,634,330
2010-08-17 2010-08-13 42.587 192,396 -716 0.33% 8,193,548
2010-08-16 2010-08-12 42.252 193,112 -1,431 0.33% 8,159,284
2010-08-13 2010-08-11 41.916 194,543 +1,073 0.34% 8,154,510
2010-08-12 2010-08-10 42.252 193,470 -238 0.33% 8,174,410
2010-08-10 2010-08-06 43.258 193,708 +3,340 0.33% 8,379,334
2010-08-09 2010-08-05 44.264 190,368 -716 0.33% 8,426,362
2010-08-06 2010-08-04 44.264 191,084 +1,789 0.33% 8,458,055
2010-08-05 2010-08-03 42.922 189,295 +954 0.33% 8,124,962
2010-08-04 2010-08-02 42.587 188,341 +597 0.32% 8,020,858
2010-08-03 2010-07-30 42.587 187,744 -1,670 0.32% 7,995,434
2010-08-02 2010-07-29 42.922 189,414 +3,459 0.33% 8,130,070
2010-07-30 2010-07-28 43.258 185,955 +2,028 0.32% 8,043,958
2010-07-29 2010-07-27 42.587 183,927 -358 0.32% 7,832,880
2010-07-28 2010-07-26 41.916 184,285 +1,909 0.32% 7,724,533
2010-07-27 2010-07-23 43.258 182,376 +6,083 0.31% 7,889,140
2010-07-26 2010-07-22 42.587 176,293 +477 0.30% 7,507,771
2010-07-22 2010-07-20 43.258 175,816 -1,082 0.30% 7,605,370
2010-07-15 2010-07-13 44.934 176,898 -128 0.30% 7,948,771
2010-07-14 2010-07-12 44.934 177,026 +596 0.31% 7,954,522
2010-07-13 2010-07-09 44.934 176,430 -596 0.30% 7,927,742
2010-07-06 2010-07-02 44.599 177,026 -363 0.31% 7,895,160
2010-06-28 2010-06-24 46.946 177,389 +955 0.31% 8,327,736
2010-06-25 2010-06-23 46.946 176,434 +1,064 0.30% 8,282,903
2010-06-23 2010-06-21 48.288 175,370 -2,982 0.30% 8,468,179
2010-06-22 2010-06-18 47.952 178,352 -1,573 0.31% 8,552,366
2010-06-18 2010-06-15 46.946 179,925 -604 0.31% 8,446,792
2010-06-15 2010-06-11 45.940 180,529 -835 0.31% 8,293,537
2010-06-11 2010-06-09 45.270 181,364 -1 0.31% 8,210,264
2010-06-10 2010-06-08 44.599 181,365 -120 0.31% 8,088,675
2010-06-09 2010-06-07 44.599 181,485 -238 0.31% 8,094,027
2010-06-08 2010-06-04 45.940 181,723 -358 0.31% 8,348,390
2010-06-01 2010-05-28 46.276 182,081 -596 0.31% 8,425,893
2010-05-31 2010-05-27 45.270 182,677 -1,326 0.31% 8,269,703
2010-05-28 2010-05-26 42.922 184,003 +239 0.32% 7,897,818
2010-05-27 2010-05-25 41.581 183,764 -485 0.32% 7,641,073
2010-05-25 2010-05-20 41.916 184,249 -6,203 0.32% 7,723,024
2010-05-24 2010-05-19 42.587 190,452 -2,982 0.33% 8,110,759
2010-05-20 2010-05-18 42.587 193,434 +1,551 0.33% 8,237,753
2010-05-19 2010-05-17 43.928 191,883 +95 0.33% 8,429,077
2010-05-17 2010-05-13 45.270 191,788 +4,533 0.33% 8,682,153
2010-05-12 2010-05-10 45.605 187,255 +589 0.39% 8,539,739
2010-05-11 2010-05-07 44.599 186,666 +1,551 0.39% 8,325,093
2010-05-10 2010-05-06 45.605 185,115 -20,279 0.39% 8,442,144
2010-05-07 2010-05-05 46.611 205,394 +891 0.43% 9,573,589
2010-05-05 2010-05-03 49.293 204,503 -835 0.43% 10,080,667
2010-05-04 2010-04-30 49.629 205,338 +119 0.44% 10,190,683
2010-05-03 2010-04-29 49.293 205,219 -477 0.44% 10,115,961
2010-04-30 2010-04-28 50.970 205,696 +1,789 0.44% 10,484,354
2010-04-29 2010-04-27 50.635 203,907 +10,378 0.43% 10,324,792
2010-04-28 2010-04-26 50.299 193,529 -1,789 0.41% 9,734,408
2010-04-26 2010-04-22 46.698 195,318 +6,203 0.42% 9,120,919
2010-04-23 2010-04-21 48.354 189,115 -1,519 0.40% 9,144,418
2010-04-22 2010-04-20 48.023 190,634 -3,382 0.40% 9,154,731
2010-04-21 2010-04-19 48.023 194,016 +1,933 0.41% 9,317,143
2010-04-20 2010-04-16 48.023 192,083 -4,469 0.40% 9,224,315
2010-04-19 2010-04-15 49.679 196,552 +12,440 0.41% 9,764,409
2010-04-16 2010-04-14 49.679 184,112 +55,678 0.39% 9,146,408
2010-04-15 2010-04-13 46.367 128,434 +11,112 0.27% 5,955,048
2010-04-14 2010-04-12 46.367 117,322 -6,643 0.25% 5,439,822
2010-04-13 2010-04-09 45.042 123,965 -2,657 0.26% 5,583,612
2010-04-12 2010-04-08 43.055 126,622 +1,570 0.27% 5,451,672
2010-04-08 2010-04-01 43.717 125,052 -4,227 0.26% 5,466,908
2010-04-07 2010-03-31 41.730 129,279 +121 0.27% 5,394,805
2010-04-01 2010-03-30 42.061 129,158 +241 0.27% 5,432,531
2010-03-29 2010-03-25 41.068 128,917 +2,053 0.27% 5,294,307
2010-03-24 2010-03-22 41.730 126,864 +2,778 0.27% 5,294,027
2010-03-23 2010-03-19 41.730 124,086 +2,295 0.26% 5,178,101
2010-03-22 2010-03-18 42.392 121,791 +3,744 0.26% 5,163,003
2010-03-19 2010-03-17 42.392 118,047 +4,106 0.25% 5,004,286
2010-03-18 2010-03-16 46.035 113,941 -3,623 0.24% 5,245,321
2010-03-17 2010-03-15 42.061 117,564 -2,536 0.25% 4,944,875
2010-03-15 2010-03-11 40.074 120,100 -242 0.25% 4,812,886
2010-03-12 2010-03-10 40.074 120,342 +4,227 0.25% 4,822,584
2010-03-11 2010-03-09 40.736 116,115 -362 0.24% 4,730,104
2010-03-10 2010-03-08 39.743 116,477 +725 0.24% 4,629,122
2010-03-09 2010-03-05 41.399 115,752 +1,570 0.24% 4,791,988
2010-03-08 2010-03-04 40.736 114,182 +241 0.24% 4,651,360
2010-03-05 2010-03-03 41.730 113,941 +121 0.24% 4,754,751
2010-03-04 2010-03-02 42.061 113,820 -604 0.24% 4,787,398
2010-03-02 2010-02-26 43.717 114,424 -4,348 0.24% 5,002,283
2010-02-26 2010-02-24 41.068 118,772 +1,933 0.25% 4,877,676
2010-02-22 2010-02-18 41.399 116,839 +966 0.25% 4,836,989
2010-02-17 2010-02-11 39.743 115,873 -483 0.24% 4,605,117
2010-02-10 2010-02-08 40.736 116,356 -362 0.24% 4,739,921
2010-02-09 2010-02-05 40.074 116,718 +603 0.25% 4,677,356
2010-02-08 2010-02-04 40.405 116,115 +725 0.24% 4,691,647
2010-02-05 2010-02-03 42.061 115,390 +725 0.24% 4,853,434
2010-02-04 2010-02-02 42.392 114,665 -121 0.24% 4,860,915
2010-02-03 2010-02-01 41.399 114,786 -483 0.24% 4,751,997
2010-02-02 2010-01-29 36.431 115,269 +604 0.24% 4,199,353
2010-02-01 2010-01-28 37.424 114,665 +724 0.24% 4,291,277
2010-01-29 2010-01-27 39.180 113,941 +1,208 0.24% 4,464,183
2010-01-28 2010-01-26 40.168 112,733 -59 0.24% 4,528,203
2010-01-26 2010-01-22 41.155 112,792 +1,822 0.24% 4,641,980
2010-01-25 2010-01-21 42.472 110,970 +1,701 0.23% 4,713,140
2010-01-22 2010-01-20 43.460 109,269 -608 0.23% 4,748,822
2010-01-20 2010-01-18 44.448 109,877 +1,215 0.23% 4,883,774
2010-01-19 2010-01-15 44.777 108,662 -121 0.25% 4,865,546
2010-01-18 2010-01-14 45.435 108,783 -243 0.25% 4,942,596
2010-01-14 2010-01-12 46.094 109,026 +1,579 0.25% 5,025,429
2010-01-13 2010-01-11 46.094 107,447 -364 0.25% 4,952,646
2010-01-12 2010-01-08 46.094 107,811 +607 0.25% 4,969,425
2010-01-11 2010-01-07 46.423 107,204 +1,822 0.25% 4,976,742
2010-01-08 2010-01-06 47.082 105,382 -3,280 0.24% 4,961,551
2010-01-06 2010-01-04 46.752 108,662 +608 0.25% 5,080,203
2010-01-05 2009-12-31 47.411 108,054 -729 0.25% 5,122,929
2010-01-04 2009-12-29 47.740 108,783 +121 0.25% 5,193,307
2009-12-30 2009-12-28 48.399 108,662 +122 0.25% 5,259,083
2009-12-28 2009-12-22 47.740 108,540 +1,822 0.30% 5,181,707
2009-12-23 2009-12-21 51.362 106,718 -1,093 0.30% 5,481,221
2009-12-22 2009-12-18 51.362 107,811 -2,309 0.30% 5,537,359
2009-12-21 2009-12-17 50.703 110,120 -2,794 0.31% 5,583,441
2009-12-18 2009-12-16 51.691 112,914 +1,336 0.32% 5,836,634
2009-12-17 2009-12-15 52.349 111,578 -6,682 0.31% 5,841,047
2009-12-16 2009-12-14 50.374 118,260 -1,214 0.33% 5,957,229
2009-12-15 2009-12-11 49.716 119,474 -608 0.33% 5,939,711
2009-12-14 2009-12-10 49.716 120,082 +3,402 0.34% 5,969,939
2009-12-11 2009-12-09 50.374 116,680 -5,224 0.33% 5,877,638
2009-12-10 2009-12-08 51.362 121,904 -486 0.34% 6,261,200
2009-12-08 2009-12-04 47.082 122,390 -972 0.34% 5,762,315
2009-12-07 2009-12-03 47.740 123,362 +607 0.34% 5,889,310
2009-12-04 2009-12-02 48.399 122,755 +729 0.34% 5,941,164
2009-12-03 2009-12-01 48.069 122,026 +729 0.34% 5,865,705
2009-12-02 2009-11-30 47.740 121,297 +3,280 0.34% 5,790,727
2009-12-01 2009-11-27 43.789 118,017 +1,458 0.33% 5,167,866
2009-11-30 2009-11-26 46.752 116,559 +2,066 0.33% 5,449,406
2009-11-27 2009-11-25 48.728 114,493 +1,215 0.32% 5,578,991
2009-11-26 2009-11-24 48.728 113,278 +3,766 0.32% 5,519,787
2009-11-25 2009-11-23 49.716 109,512 -851 0.31% 5,444,446
2009-11-24 2009-11-20 50.045 110,363 +2,916 0.31% 5,523,090
2009-11-23 2009-11-19 49.386 107,447 +4,252 0.30% 5,306,407
2009-11-20 2009-11-18 50.374 103,195 +2,673 0.29% 5,198,345
2009-11-19 2009-11-17 50.703 100,522 +2,551 0.28% 5,096,791
2009-11-18 2009-11-16 52.020 97,971 +2,916 0.27% 5,096,472
2009-11-17 2009-11-13 53.337 95,055 -364 0.27% 5,069,965
2009-11-16 2009-11-12 53.337 95,419 -2,430 0.39% 5,089,380
2009-11-13 2009-11-11 54.325 97,849 +22,476 0.40% 5,315,637
2009-11-12 2009-11-10 51.691 75,373 +1,458 0.31% 3,896,103
2009-11-11 2009-11-09 50.374 73,915 +4,616 0.30% 3,723,394
2009-11-10 2009-11-06 52.020 69,299 -60 0.28% 3,604,948
2009-11-06 2009-11-04 52.020 69,359 +1,458 0.35% 3,608,070
2009-11-05 2009-11-03 52.020 67,901 +486 0.39% 3,532,224
2009-11-04 2009-11-02 53.337 67,415 +1,214 0.39% 3,595,726
2009-11-03 2009-10-30 53.666 66,201 +2,673 0.38% 3,552,770
2009-11-02 2009-10-29 53.337 63,528 +1,215 0.36% 3,388,404
2009-10-30 2009-10-28 53.666 62,313 +3,037 0.36% 3,344,115
2009-10-29 2009-10-27 57.617 59,276 +851 0.34% 3,415,324
2009-10-28 2009-10-23 58.934 58,425 -1,215 0.33% 3,443,236
2009-10-27 2009-10-22 59.922 59,640 -2,916 0.34% 3,573,749
2009-10-23 2009-10-21 58.276 62,556 -2,551 0.36% 3,645,501
2009-10-22 2009-10-20 56.300 65,107 -972 0.37% 3,665,547
2009-10-21 2009-10-19 58.605 66,079 -3,402 0.38% 3,872,563
2009-10-20 2009-10-16 57.288 69,481 -4,495 0.40% 3,980,433
2009-10-19 2009-10-15 53.666 73,976 -5,224 0.42% 3,970,027
2009-10-16 2009-10-14 53.996 79,200 -4,374 0.45% 4,276,456
2009-10-15 2009-10-13 53.996 83,574 +1,944 0.48% 4,512,633
2009-10-14 2009-10-12 54.654 81,630 -121 0.47% 4,461,418
2009-10-13 2009-10-09 55.642 81,751 -1,458 0.47% 4,548,778
2009-10-12 2009-10-08 55.971 83,209 +607 0.48% 4,657,300
2009-10-09 2009-10-07 53.996 82,602 +608 0.48% 4,460,149
2009-10-08 2009-10-06 53.996 81,994 +1,943 0.47% 4,427,320
2009-10-07 2009-10-05 55.642 80,051 +7,654 0.46% 4,454,187
2009-10-06 2009-10-02 58.934 72,397 -2,065 0.42% 4,266,666
2009-10-05 2009-09-30 53.337 74,462 -1,215 0.43% 3,971,593
2009-10-02 2009-09-29 52.349 75,677 -364 0.44% 3,961,649
2009-09-30 2009-09-28 51.691 76,041 +850 0.44% 3,930,633
2009-09-29 2009-09-25 53.996 75,191 -6,560 0.43% 4,059,988
2009-09-28 2009-09-24 54.654 81,751 -11,907 0.47% 4,468,031
2009-09-25 2009-09-23 52.679 93,658 -3,158 0.54% 4,933,781
2009-09-24 2009-09-22 51.032 96,816 -365 0.56% 4,940,761
2009-09-23 2009-09-21 50.374 97,181 -243 0.56% 4,895,396
2009-09-22 2009-09-18 47.740 97,424 -2,673 0.56% 4,651,028
2009-09-21 2009-09-17 47.411 100,097 +122 0.58% 4,745,681
2009-09-18 2009-09-16 47.740 99,975 -608 0.58% 4,772,813
2009-09-17 2009-09-15 48.069 100,583 +1,580 0.58% 4,834,955
2009-09-16 2009-09-14 49.716 99,003 -486 0.57% 4,921,985
2009-09-15 2009-09-11 45.435 99,489 -365 0.57% 4,520,320
2009-09-11 2009-09-09 43.131 99,854 +1,701 0.57% 4,306,771
2009-09-10 2009-09-08 44.118 98,153 -850 0.57% 4,330,354
2009-09-09 2009-09-07 44.777 99,003 +1,215 0.57% 4,433,046
2009-09-08 2009-09-04 43.789 97,788 -608 0.56% 4,282,055
2009-09-04 2009-09-02 43.460 98,396 -972 0.57% 4,276,282
2009-09-03 2009-09-01 42.801 99,368 +608 0.57% 4,253,093
2009-09-02 2009-08-31 42.801 98,760 -3,280 0.57% 4,227,070
2009-09-01 2009-08-28 44.448 102,040 -122 0.59% 4,535,438
2009-08-28 2009-08-26 46.423 102,162 +3,159 0.59% 4,742,676
2009-08-27 2009-08-25 47.411 99,003 -729 0.57% 4,693,814
2009-08-26 2009-08-24 44.777 99,732 -2,430 0.57% 4,465,689
2009-08-25 2009-08-21 44.448 102,162 +1,336 0.59% 4,540,860
2009-08-24 2009-08-20 45.435 100,826 +2,552 0.58% 4,581,067
2009-08-21 2009-08-19 43.789 98,274 -365 0.57% 4,303,336
2009-08-20 2009-08-18 40.497 98,639 +486 0.57% 3,994,558
2009-08-19 2009-08-17 42.801 98,153 +122 0.57% 4,201,089
2009-08-18 2009-08-14 46.094 98,031 +607 0.56% 4,518,627
2009-08-17 2009-08-13 46.752 97,424 +972 0.56% 4,554,800
2009-08-14 2009-08-12 47.411 96,452 +608 0.56% 4,572,869
2009-08-13 2009-08-11 47.740 95,844 +1,214 0.55% 4,575,599
2009-08-11 2009-08-07 47.740 94,630 +4,253 0.54% 4,517,642
2009-08-10 2009-08-06 49.057 90,377 -1,215 0.52% 4,433,627
2009-08-07 2009-08-05 49.386 91,592 +607 0.53% 4,523,388
2009-08-06 2009-08-04 50.374 90,985 -4,981 0.52% 4,583,278
2009-08-05 2009-08-03 52.349 95,966 -243 0.55% 5,023,767
2009-08-04 2009-07-31 53.008 96,209 +122 0.55% 5,099,840
2009-08-03 2009-07-30 53.996 96,087 +4,738 0.55% 5,188,281
2009-07-30 2009-07-28 53.337 91,349 -851 0.53% 4,872,298
2009-07-29 2009-07-27 54.325 92,200 -4,373 0.53% 5,008,756
2009-07-28 2009-07-24 51.691 96,573 -2,916 0.56% 4,991,952
2009-07-27 2009-07-23 52.020 99,489 +1,579 0.57% 5,175,438
2009-07-24 2009-07-22 51.691 97,910 +7,897 0.56% 5,061,063
2009-07-23 2009-07-21 51.362 90,013 -364 0.52% 4,623,223
2009-07-22 2009-07-20 49.716 90,377 -4,374 0.52% 4,493,139
2009-07-21 2009-07-17 49.386 94,751 +5,710 0.55% 4,679,399
2009-07-20 2009-07-16 50.374 89,041 +365 0.51% 4,485,351
2009-07-17 2009-07-15 49.057 88,676 -365 0.51% 4,350,181
2009-07-16 2009-07-14 48.399 89,041 -607 0.51% 4,309,455
2009-07-15 2009-07-13 48.069 89,648 +121 0.52% 4,309,317
2009-07-14 2009-07-10 50.374 89,527 -9,112 0.52% 4,509,833
2009-07-13 2009-07-09 51.032 98,639 +3,038 0.57% 5,033,793
2009-07-09 2009-07-07 47.411 95,601 +364 0.55% 4,532,522
2009-07-08 2009-07-06 48.399 95,237 +607 0.55% 4,609,333
2009-07-07 2009-07-03 47.411 94,630 -364 0.54% 4,486,486
2009-07-06 2009-07-02 48.069 94,994 +3,037 0.55% 4,566,296
2009-07-03 2009-06-30 48.728 91,957 -7,654 0.53% 4,480,861
2009-07-02 2009-06-29 50.374 99,611 -2,187 0.57% 5,017,804
2009-06-30 2009-06-26 49.386 101,798 +6,197 0.59% 5,027,424
2009-06-29 2009-06-25 48.728 95,601 -365 0.55% 4,658,425
2009-06-26 2009-06-24 48.399 95,966 +1,579 0.55% 4,644,615
2009-06-24 2009-06-22 49.386 94,387 -243 0.54% 4,661,422
2009-06-23 2009-06-19 48.069 94,630 +972 0.55% 4,548,798
2009-06-19 2009-06-17 49.057 93,658 +1,458 0.54% 4,594,583
2009-06-18 2009-06-16 49.057 92,200 +3,767 0.53% 4,523,058
2009-06-17 2009-06-15 50.374 88,433 -3,524 0.51% 4,454,724
2009-06-16 2009-06-12 52.349 91,957 -3,158 0.53% 4,813,898
2009-06-15 2009-06-11 53.666 95,115 -122 0.55% 5,104,481
2009-06-12 2009-06-10 54.654 95,237 +11,906 0.55% 5,205,097
2009-06-11 2009-06-09 54.325 83,331 -3,280 0.48% 4,526,948
2009-06-10 2009-06-08 56.300 86,611 +2,308 0.50% 4,876,230
2009-06-09 2009-06-05 57.288 84,303 -1,336 0.49% 4,829,557
2009-06-08 2009-06-04 56.630 85,639 +243 0.49% 4,849,702
2009-06-05 2009-06-03 56.959 85,396 +7,289 0.49% 4,864,057
2009-06-04 2009-06-02 55.313 78,107 -5,102 0.45% 4,320,303
2009-06-03 2009-06-01 54.325 83,209 +1,822 0.48% 4,520,321
2009-06-02 2009-05-29 53.996 81,387 -850 0.47% 4,394,545
2009-06-01 2009-05-27 53.337 82,237 +1,214 0.47% 4,386,289
2009-05-29 2009-05-26 54.325 81,023 -850 0.47% 4,401,566
2009-05-27 2009-05-25 53.337 81,873 +10,691 0.47% 4,366,875
2009-05-26 2009-05-22 53.008 71,182 +1,094 0.41% 3,773,211
2009-05-25 2009-05-21 54.654 70,088 +11,663 0.40% 3,830,600
2009-05-22 2009-05-20 49.716 58,425 -7,654 0.34% 2,904,629
2009-05-21 2009-05-19 45.765 66,079 +850 0.41% 3,024,080
2009-05-20 2009-05-18 44.448 65,229 -972 0.40% 2,899,276
2009-05-19 2009-05-15 43.789 66,201 +1,944 0.41% 2,898,886
2009-05-18 2009-05-14 44.777 64,257 -121 0.40% 2,877,228
2009-05-15 2009-05-13 44.118 64,378 +2,308 0.40% 2,840,255
2009-05-14 2009-05-12 46.752 62,070 -1,701 0.39% 2,901,918
2009-05-13 2009-05-11 40.497 63,771 +3,402 0.40% 2,582,518
2009-05-12 2009-05-08 45.106 60,369 +2,551 0.37% 2,723,012
2009-05-11 2009-05-07 46.094 57,818 -11,177 0.36% 2,665,055
2009-05-07 2009-05-05 38.521 68,995 -4,131 0.43% 2,657,777
2009-05-06 2009-05-04 32.595 73,126 +4,374 0.45% 2,383,538
2009-05-05 2009-04-30 30.619 68,752 -243 0.43% 2,105,151
2009-05-04 2009-04-29 30.949 68,995 +1,458 0.43% 2,135,308
2009-04-30 2009-04-28 29.303 67,537 -7,046 0.42% 1,979,004
2009-04-29 2009-04-27 32.924 74,583 +243 0.46% 2,455,584
2009-04-28 2009-04-24 35.229 74,340 +364 0.46% 2,618,915
2009-04-27 2009-04-23 35.558 73,976 -364 0.46% 2,630,447
2009-04-24 2009-04-22 35.558 74,340 -729 0.46% 2,643,390
2009-04-23 2009-04-21 35.558 75,069 +364 0.47% 2,669,312
2009-04-22 2009-04-20 36.546 74,705 -1,822 0.46% 2,730,157
2009-04-21 2009-04-17 37.204 76,527 +3,037 0.48% 2,847,135
2009-04-20 2009-04-16 36.875 73,490 +4,738 0.46% 2,709,950
2009-04-17 2009-04-15 35.887 68,752 -1,093 0.43% 2,467,328
2009-04-16 2009-04-14 33.912 69,845 +2,430 0.43% 2,368,577
2009-04-15 2009-04-09 33.912 67,415 -1,094 0.42% 2,286,171
2009-04-14 2009-04-08 33.253 68,509 -1,701 0.43% 2,278,159
2009-04-09 2009-04-07 34.900 70,210 -1,093 0.44% 2,450,303
2009-04-08 2009-04-06 35.558 71,303 -608 0.44% 2,535,400
2009-04-07 2009-04-03 36.217 71,911 +7,533 0.45% 2,604,372
2009-04-06 2009-04-02 34.900 64,378 +729 0.40% 2,246,769
2009-04-03 2009-04-01 34.900 63,649 -1,215 0.40% 2,221,327
2009-04-02 2009-03-31 34.900 64,864 +1,215 0.40% 2,263,730
2009-04-01 2009-03-30 34.900 63,649 +3,280 0.40% 2,221,327
2009-03-31 2009-03-27 36.875 60,369 +364 0.37% 2,226,112
2009-03-30 2009-03-26 37.863 60,005 +486 0.37% 2,271,958
2009-03-27 2009-03-25 37.863 59,519 +6,075 0.37% 2,253,557
2009-03-26 2009-03-24 38.851 53,444 +364 0.33% 2,076,328
2009-03-25 2009-03-23 38.192 53,080 +122 0.33% 2,027,234
2009-03-24 2009-03-20 38.192 52,958 -972 0.33% 2,022,575
2009-03-23 2009-03-19 37.863 53,930 +3,037 0.33% 2,041,941
2009-03-20 2009-03-18 37.534 50,893 +5,710 0.32% 1,910,196
2009-03-19 2009-03-17 37.204 45,183 +608 0.28% 1,681,003
2009-03-18 2009-03-16 38.521 44,575 -1,215 0.28% 1,717,087
2009-03-17 2009-03-13 38.192 45,790 +243 0.28% 1,748,814
2009-03-16 2009-03-12 38.851 45,547 -3,159 0.28% 1,769,525
2009-03-13 2009-03-11 36.875 48,706 +243 0.30% 1,796,038
2009-03-12 2009-03-10 36.875 48,463 -607 0.30% 1,787,077
2009-03-11 2009-03-09 36.217 49,070 -1,458 0.30% 1,777,149
2009-03-10 2009-03-06 37.534 50,528 -2,309 0.31% 1,896,496
2009-03-09 2009-03-05 37.534 52,837 +365 0.33% 1,983,161
2009-03-06 2009-03-04 38.851 52,472 +729 0.33% 2,038,565
2009-03-05 2009-03-03 39.838 51,743 +729 0.32% 2,061,351
2009-03-04 2009-03-02 34.900 51,014 +2,187 0.32% 1,780,370
2009-03-03 2009-02-27 39.180 48,827 +3,766 0.31% 1,913,031
2009-03-02 2009-02-26 41.155 45,061 +5,588 0.28% 1,854,496
2009-02-27 2009-02-25 43.460 39,473 +2,552 0.25% 1,715,493
2009-02-26 2009-02-24 43.789 36,921 +3,402 0.23% 1,616,740
2009-02-25 2009-02-23 44.118 33,519 -1,701 0.21% 1,478,805
2009-02-24 2009-02-20 48.069 35,220 -851 0.22% 1,693,001
2009-02-23 2009-02-19 41.155 36,071 -2,308 0.26% 1,484,510
2009-02-20 2009-02-18 40.497 38,379 +729 0.28% 1,554,225
2009-02-19 2009-02-17 39.509 37,650 -15,065 0.27% 1,487,515
2009-02-18 2009-02-16 43.131 52,715 +1,579 0.38% 2,273,634
2009-02-17 2009-02-13 42.472 51,136 +7,290 0.37% 2,171,858
2009-02-16 2009-02-12 37.534 43,846 +4,981 0.32% 1,645,697
2009-02-13 2009-02-11 46.752 38,865 +850 0.28% 1,817,030
2009-02-12 2009-02-10 48.069 38,015 +21,140 0.28% 1,827,355
2009-02-11 2009-02-09 37.204 16,875 +5,831 0.12% 627,823
2009-02-10 2009-02-06 18.767 11,044 -364 0.08% 207,260
2009-02-09 2009-02-05 19.425 11,408 -2,430 0.08% 221,603
2009-02-06 2009-02-04 17.121 13,838 -364 0.10% 236,915
2009-02-05 2009-02-03 17.121 14,202 +3,158 0.10% 243,146
2009-02-04 2009-02-02 16.791 11,044 -2,551 0.08% 185,443
2009-02-03 2009-01-30 18.767 13,595 -364 0.10% 255,134
2009-02-02 2009-01-29 18.767 13,959 +3,644 0.10% 261,966
2009-01-30 2009-01-23 14.157 10,315 -486 0.08% 146,034
2009-01-29 2009-01-22 15.474 10,801 -364 0.08% 167,139
2008-12-29 2008-12-22 18.438 11,165 -122 0.08% 205,855
2008-12-23 2008-12-19 15.474 11,287 -607 0.08% 174,659
2008-12-22 2008-12-18 16.133 11,894 +1,458 0.09% 191,884
2008-12-19 2008-12-17 16.462 10,436 -608 0.08% 171,798
2008-12-18 2008-12-16 14.487 11,044 +3,524 0.08% 159,990
2008-12-17 2008-12-15 15.310 7,520 -1,944 0.05% 115,129
2008-12-12 2008-12-10 13.499 9,464 +607 0.07% 127,754
2008-12-09 2008-12-05 13.499 8,857 +243 0.06% 119,560
2008-12-08 2008-12-04 14.487 8,614 -1,215 0.06% 124,788
2008-12-05 2008-12-03 10.865 9,829 -850 0.07% 106,792
2008-12-04 2008-12-02 11.359 10,679 +850 0.08% 121,301
2008-12-03 2008-12-01 12.676 9,829 -2,672 0.07% 124,591
2008-12-02 2008-11-28 12.182 12,501 +3,584 0.09% 152,287
2008-11-24 2008-11-20 8.890 8,917 -1,823 0.06% 79,268
2008-11-13 2008-11-11 9.877 10,740 +1,215 0.08% 106,082
2008-11-12 2008-11-10 11.194 9,525 -243 0.07% 106,625
2008-11-10 2008-11-06 11.030 9,768 -4,738 0.07% 107,737
2008-11-07 2008-11-05 11.194 14,506 -1,579 0.11% 162,383
2008-11-06 2008-11-04 10.700 16,085 -1,094 0.12% 172,115
2008-11-05 2008-11-03 11.030 17,179 +4,738 0.13% 189,478
2008-11-04 2008-10-31 10.206 12,441 -1,215 0.09% 126,979
2008-11-03 2008-10-30 11.194 13,656 -1,458 0.10% 152,868
2008-10-31 2008-10-29 9.877 15,114 +2,187 0.11% 149,285
2008-10-30 2008-10-28 10.206 12,927 +608 0.09% 131,939
2008-10-27 2008-10-23 11.688 12,319 +607 0.09% 143,986
2008-10-23 2008-10-21 14.157 11,712 +365 0.09% 165,811
2008-10-22 2008-10-20 13.993 11,347 -1,701 0.08% 158,776
2008-10-21 2008-10-17 16.791 13,048 -7,533 0.10% 219,093
2008-10-20 2008-10-16 18.438 20,581 +1,337 0.15% 379,463
2008-10-17 2008-10-15 19.425 19,244 -3,280 0.14% 373,820
2008-10-16 2008-10-14 14.322 22,524 +1,700 0.16% 322,589
2008-10-15 2008-10-13 10.206 20,824 +6,075 0.15% 212,540
2008-10-14 2008-10-10 9.713 14,749 -3,402 0.11% 143,252
2008-10-13 2008-10-09 11.523 18,151 -2,794 0.13% 209,162
2008-10-10 2008-10-08 14.157 20,945 -4,398 0.15% 296,527
2008-10-09 2008-10-06 20.742 25,343 +11,056 0.18% 525,670
2008-10-08 2008-10-03 31.278 14,287 +12,270 0.10% 446,868
2008-10-03 2008-09-30 2,017 +1,815 0.01%
2008-09-30 2008-09-26 202 -1,815 0.01%
2007-06-26 2007-06-22 2,017 0.13%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top