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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.570 713,097 +0 0.90% 406,465
2025-10-13 2025-10-09 0.570 713,097 +0 0.90% 406,465
2025-10-10 2025-10-08 0.560 713,097 +0 0.90% 399,334
2025-10-09 2025-10-06 0.550 713,097 +0 0.90% 392,203
2025-10-08 2025-10-03 0.650 713,097 +0 0.90% 463,513
2025-10-06 2025-10-02 0.650 713,097 +0 0.90% 463,513
2025-10-03 2025-09-30 0.550 713,097 +0 0.90% 392,203
2025-10-02 2025-09-29 0.550 713,097 +0 0.90% 392,203
2025-09-30 2025-09-26 0.560 713,097 +0 0.90% 399,334
2025-09-29 2025-09-25 0.560 713,097 +0 0.90% 399,334
2025-09-26 2025-09-24 0.560 713,097 +0 0.90% 399,334
2025-09-25 2025-09-23 0.550 713,097 +0 0.90% 392,203
2025-09-24 2025-09-22 0.550 713,097 +0 0.90% 392,203
2025-09-23 2025-09-19 0.560 713,097 +0 0.90% 399,334
2025-09-22 2025-09-18 0.600 713,097 +0 0.90% 427,858
2025-09-19 2025-09-17 0.620 713,097 +0 0.90% 442,120
2025-09-18 2025-09-16 0.620 713,097 +0 0.90% 442,120
2025-09-17 2025-09-15 0.620 713,097 +0 0.90% 442,120
2025-09-16 2025-09-12 0.620 713,097 +0 0.90% 442,120
2025-09-15 2025-09-11 0.570 713,097 +0 0.90% 406,465
2025-09-12 2025-09-10 0.570 713,097 +0 0.90% 406,465
2025-09-11 2025-09-09 0.620 713,097 +0 0.90% 442,120
2025-09-10 2025-09-08 0.630 713,097 +0 0.90% 449,251
2025-09-09 2025-09-05 0.630 713,097 +0 0.90% 449,251
2025-09-08 2025-09-04 0.630 713,097 +0 0.90% 449,251
2025-09-05 2025-09-03 0.630 713,097 +0 0.90% 449,251
2025-09-04 2025-09-02 0.630 713,097 +0 0.90% 449,251
2025-09-03 2025-09-01 0.540 713,097 +0 0.90% 385,072
2025-09-02 2025-08-29 0.660 713,097 +0 0.90% 470,644
2025-09-01 2025-08-28 0.660 713,097 +0 0.90% 470,644
2025-08-29 2025-08-27 0.670 713,097 +0 0.90% 477,775
2025-08-28 2025-08-26 0.690 713,097 +0 0.90% 492,037
2025-08-27 2025-08-25 0.680 713,097 +0 0.90% 484,906
2025-08-26 2025-08-22 0.740 713,097 +0 0.90% 527,692
2025-08-25 2025-08-21 0.760 713,097 +0 0.90% 541,954
2025-08-22 2025-08-20 0.760 713,097 -4,000 0.90% 541,954
2025-08-21 2025-08-19 0.760 717,097 -1,500 0.91% 544,994
2025-08-15 2025-08-13 0.670 718,597 +4,000 0.91% 481,460
2025-08-11 2025-08-07 0.470 714,597 -4,000 0.91% 335,861
2025-07-16 2025-07-14 0.500 718,597 -5,500 0.91% 359,298
2025-07-08 2025-07-04 0.480 724,097 -28,500 0.92% 347,567
2025-06-18 2025-06-16 0.480 752,597 +32,000 0.95% 361,247
2025-03-17 2025-03-13 0.435 720,597 -75 0.91% 313,460
2024-12-27 2024-12-20 0.490 720,672 +4,000 0.91% 353,129
2024-10-04 2024-10-02 0.500 716,672 +40,000 0.91% 358,336
2024-07-24 2024-07-22 0.460 676,672 -10,000 0.86% 311,269
2024-02-06 2024-02-02 0.600 686,672 -19 0.87% 412,003
2023-11-22 2023-11-20 0.650 686,691 -60,000 0.87% 446,349
2023-11-20 2023-11-16 0.640 746,691 -4,000 0.95% 477,882
2023-10-18 2023-10-16 0.690 750,691 -42 0.95% 517,977
2023-10-03 2023-09-28 0.650 750,733 -1,006 0.95% 487,976
2023-09-06 2023-09-04 0.750 751,739 -475 0.95% 563,804
2023-05-22 2023-05-18 0.700 752,214 -8,000 0.95% 526,550
2023-04-13 2023-04-11 0.910 760,214 +24,000 0.96% 691,795
2023-02-28 2023-02-24 0.940 736,214 -4,000 0.93% 692,041
2023-02-09 2023-02-07 0.990 740,214 +16,000 0.94% 732,812
2023-02-06 2023-02-02 1.000 724,214 -3,500 0.92% 724,214
2022-09-21 2022-09-19 0.970 727,714 +24,000 0.92% 705,883
2022-08-04 2022-08-02 1.000 703,714 -2,500 0.94% 703,714
2022-06-30 2022-06-28 1.240 706,214 -7,500 0.94% 875,705
2022-03-30 2022-03-28 1.190 713,714 -5,000 0.95% 849,320
2022-02-25 2022-02-23 1.350 718,714 -312,000 0.96% 970,264
2022-02-14 2022-02-10 1.410 1,030,714 -4,000 1.37% 1,453,307
2022-01-18 2022-01-14 1.420 1,034,714 -68,000 1.38% 1,469,294
2021-12-09 2021-12-07 1.350 1,102,714 -150 1.47% 1,488,664
2021-11-25 2021-11-23 1.550 1,102,864 -6 1.47% 1,709,439
2021-09-06 2021-09-02 1.600 1,102,870 -60,000 1.47% 1,764,592
2021-08-16 2021-08-12 1.850 1,162,870 +28,000 1.55% 2,151,310
2021-08-02 2021-07-29 1.350 1,134,870 -16,000 1.51% 1,532,074
2021-07-22 2021-07-20 1.490 1,150,870 -51,500 1.53% 1,714,796
2021-07-21 2021-07-19 1.590 1,202,370 -12,000 1.60% 1,911,768
2021-07-15 2021-07-13 1.720 1,214,370 -13,500 1.62% 2,088,716
2021-07-06 2021-07-02 1.730 1,227,870 -500 1.64% 2,124,215
2021-07-05 2021-06-30 1.690 1,228,370 +500 1.64% 2,075,945
2021-06-30 2021-06-28 1.650 1,227,870 +4,000 1.64% 2,025,986
2021-06-22 2021-06-18 1.910 1,223,870 +8,000 1.63% 2,337,592
2021-06-21 2021-06-17 1.950 1,215,870 -8,000 1.62% 2,370,946
2021-06-17 2021-06-15 1.940 1,223,870 -500 1.63% 2,374,308
2021-06-15 2021-06-10 2.020 1,224,370 +4,000 1.63% 2,473,227
2021-06-11 2021-06-09 2.060 1,220,370 +4,000 1.63% 2,513,962
2021-06-08 2021-06-04 2.240 1,216,370 +12,000 1.62% 2,724,669
2021-06-07 2021-06-03 2.270 1,204,370 -8,000 1.60% 2,733,920
2021-06-04 2021-06-02 2.270 1,212,370 +4,000 1.62% 2,752,080
2021-06-02 2021-05-31 1.980 1,208,370 -12,000 1.61% 2,392,573
2021-06-01 2021-05-28 1.990 1,220,370 +40,000 1.63% 2,428,536
2021-05-31 2021-05-27 1.930 1,180,370 +296,000 1.57% 2,278,114
2021-05-27 2021-05-25 1.960 884,370 -20,000 1.18% 1,733,365
2021-05-26 2021-05-24 1.940 904,370 -24,000 1.21% 1,754,478
2021-05-21 2021-05-18 2.000 928,370 +28,000 1.24% 1,856,740
2021-05-20 2021-05-17 1.950 900,370 -40,000 1.20% 1,755,722
2021-05-18 2021-05-14 1.920 940,370 +4,000 1.25% 1,805,510
2021-05-17 2021-05-13 1.960 936,370 -750 1.25% 1,835,285
2021-04-09 2021-04-07 1.410 937,120 +4,000 1.25% 1,321,339
2021-03-19 2021-03-17 1.250 933,120 -40,000 1.24% 1,166,400
2021-03-15 2021-03-11 1.150 973,120 -8,000 1.30% 1,119,088
2021-03-11 2021-03-09 1.110 981,120 -36,000 1.31% 1,089,043
2021-03-05 2021-03-03 1.300 1,017,120 +4,750 1.36% 1,322,256
2021-03-04 2021-03-02 1.220 1,012,370 +36,000 1.35% 1,235,091
2021-03-03 2021-03-01 1.120 976,370 -4,000 1.30% 1,093,534
2021-02-23 2021-02-19 1.090 980,370 +4,000 1.31% 1,068,603
2021-02-22 2021-02-18 1.100 976,370 +40,000 1.30% 1,074,007
2021-02-19 2021-02-17 1.020 936,370 -1,500 1.25% 955,097
2021-01-25 2021-01-21 0.850 937,870 -2,500 1.25% 797,190
2021-01-07 2021-01-05 0.940 940,370 +72,000 1.25% 883,948
2020-12-28 2020-12-22 0.980 868,370 -8,000 1.16% 851,003
2020-12-22 2020-12-18 1.100 876,370 +16,000 1.17% 964,007
2020-12-17 2020-12-15 1.200 860,370 -44,000 1.15% 1,032,444
2020-12-16 2020-12-14 1.140 904,370 -260,000 1.21% 1,030,982
2020-12-15 2020-12-11 1.140 1,164,370 -4,000 1.55% 1,327,382
2020-12-14 2020-12-10 1.120 1,168,370 +4,000 1.56% 1,308,574
2020-12-11 2020-12-09 1.090 1,164,370 +348,000 1.55% 1,269,163
2020-12-08 2020-12-04 0.840 816,370 -500 1.09% 685,751
2020-12-07 2020-12-03 0.830 816,870 +12,500 1.09% 678,002
2020-12-01 2020-11-27 0.610 804,370 -57,219 1.07% 490,666
2020-11-16 2020-11-12 0.520 861,589 -3 1.15% 448,026
2020-11-10 2020-11-06 0.540 861,592 -250 1.15% 465,260
2020-09-16 2020-09-14 0.650 861,842 -12,000 1.15% 560,197
2020-09-04 2020-09-02 0.630 873,842 -12 1.16% 550,520
2020-07-16 2020-07-14 0.640 873,854 -2,000 1.16% 559,267
2020-07-02 2020-06-29 0.540 875,854 -48,000 1.17% 472,961
2020-06-10 2020-06-08 0.530 923,854 -16,000 1.23% 489,643
2020-06-09 2020-06-05 0.510 939,854 +20,000 1.25% 479,326
2020-05-27 2020-05-25 0.500 919,854 -63 1.23% 459,927
2020-05-21 2020-05-19 0.540 919,917 +6,750 1.23% 496,755
2020-05-19 2020-05-15 0.550 913,167 -15 1.22% 502,242
2020-05-13 2020-05-11 0.550 913,182 -12,000 1.22% 502,250
2020-04-16 2020-04-14 0.570 925,182 +8,000 1.23% 527,354
2020-03-26 2020-03-24 0.600 917,182 -12,000 1.22% 550,309
2020-03-25 2020-03-23 0.550 929,182 +12,000 1.24% 511,050
2020-03-19 2020-03-17 0.630 917,182 -2,500 1.22% 577,825
2020-03-02 2020-02-27 0.800 919,682 +12,000 1.23% 735,746
2020-02-19 2020-02-17 0.820 907,682 -1,875 1.21% 744,299
2020-02-03 2020-01-30 0.830 909,557 +12,000 1.21% 754,932
2019-12-30 2019-12-24 0.870 897,557 +44,000 1.20% 780,875
2019-11-29 2019-11-27 1.050 853,557 +20,000 1.14% 896,235
2019-11-27 2019-11-25 1.000 833,557 -12,000 1.11% 833,557
2019-11-20 2019-11-18 0.940 845,557 +4,000 1.13% 794,824
2019-11-15 2019-11-13 1.000 841,557 -16,000 1.12% 841,557
2019-11-14 2019-11-12 1.150 857,557 +22,500 1.14% 986,191
2019-11-06 2019-11-04 1.020 835,057 +20,000 1.11% 851,758
2019-11-04 2019-10-31 0.970 815,057 +8,000 1.09% 790,605
2019-11-01 2019-10-30 0.950 807,057 +16,000 1.08% 766,704
2019-10-28 2019-10-24 1.020 791,057 -1,250 1.05% 806,878
2019-08-21 2019-08-19 1.100 792,307 -5,500 1.06% 871,538
2019-08-16 2019-08-14 1.070 797,807 +4,000 1.06% 853,653
2019-07-09 2019-07-05 1.180 793,807 -3,500 1.06% 936,692
2019-07-08 2019-07-04 1.240 797,307 +3,500 1.06% 988,661
2019-06-27 2019-06-25 1.250 793,807 -1,875 1.16% 992,259
2019-06-24 2019-06-20 1.200 795,682 -1,250 1.17% 954,818
2019-06-20 2019-06-18 1.200 796,932 -4,000 1.17% 956,318
2019-06-19 2019-06-17 1.200 800,932 +500 1.17% 961,118
2019-06-17 2019-06-13 1.320 800,432 +2,500 1.17% 1,056,570
2019-06-14 2019-06-12 1.340 797,932 +5,500 1.17% 1,069,229
2019-06-10 2019-06-05 1.280 792,432 +10,000 1.16% 1,014,313
2019-05-28 2019-05-24 1.520 782,432 -37,500 1.15% 1,189,297
2019-05-27 2019-05-23 1.520 819,932 -43,500 1.20% 1,246,297
2019-05-23 2019-05-21 1.680 863,432 +81,000 1.26% 1,450,566
2019-05-14 2019-05-09 1.760 782,432 +1,500 1.15% 1,377,080
2019-05-09 2019-05-07 2.080 780,932 +20,000 1.14% 1,624,339
2019-04-29 2019-04-25 2.240 760,932 -6,500 1.11% 1,704,488
2019-04-25 2019-04-23 2.240 767,432 -6,000 1.12% 1,719,048
2019-04-18 2019-04-16 2.320 773,432 +1,500 1.13% 1,794,362
2019-04-16 2019-04-12 2.320 771,932 +500 1.13% 1,790,882
2019-04-12 2019-04-10 2.320 771,432 +1,500 1.13% 1,789,722
2019-03-12 2019-03-08 2.480 769,932 -1,250 1.13% 1,909,431
2019-03-08 2019-03-06 2.640 771,182 -22,500 1.13% 2,035,920
2019-03-07 2019-03-05 2.720 793,682 +42,500 1.16% 2,158,815
2019-02-01 2019-01-30 2.240 751,182 -500 1.10% 1,682,648
2019-01-22 2019-01-18 2.400 751,682 +50,000 1.10% 1,804,037
2019-01-07 2019-01-03 2.400 701,682 -4,000 1.03% 1,684,037
2019-01-03 2018-12-31 2.400 705,682 +25,000 1.03% 1,693,637
2018-12-21 2018-12-19 2.400 680,682 -500 1.00% 1,633,637
2018-12-05 2018-12-03 2.640 681,182 -12,500 1.00% 1,798,320
2018-11-20 2018-11-16 2.800 693,682 -75 1.02% 1,942,310
2018-10-15 2018-10-11 2.720 693,757 -5,000 1.02% 1,887,019
2018-10-11 2018-10-09 3.040 698,757 +12,500 1.02% 2,124,221
2018-10-04 2018-10-02 2.960 686,257 -20,500 1.00% 2,031,321
2018-09-24 2018-09-20 3.040 706,757 -2,500 1.03% 2,148,541
2018-09-17 2018-09-13 2.880 709,257 +2,500 1.04% 2,042,660
2018-09-14 2018-09-12 2.960 706,757 -17,000 1.03% 2,092,001
2018-09-07 2018-09-05 3.360 723,757 -25,000 1.06% 2,431,824
2018-09-06 2018-09-04 3.280 748,757 -10,000 1.10% 2,455,923
2018-09-05 2018-09-03 2.960 758,757 +37,500 1.11% 2,245,921
2018-09-04 2018-08-31 2.880 721,257 +1,500 1.06% 2,077,220
2018-08-22 2018-08-20 2.960 719,757 -5,000 1.05% 2,130,481
2018-08-20 2018-08-16 2.960 724,757 +3,500 1.06% 2,145,281
2018-08-17 2018-08-15 3.040 721,257 -3,500 1.06% 2,192,621
2018-08-13 2018-08-09 3.200 724,757 -400 1.06% 2,319,222
2018-07-26 2018-07-24 3.280 725,157 -500 1.06% 2,378,515
2018-07-23 2018-07-19 3.120 725,657 -8,500 1.06% 2,264,050
2018-07-20 2018-07-18 3.120 734,157 +500 1.08% 2,290,570
2018-07-19 2018-07-17 3.200 733,657 -12,000 1.07% 2,347,702
2018-07-17 2018-07-13 3.280 745,657 -500 1.09% 2,445,755
2018-07-16 2018-07-12 3.200 746,157 -12,500 1.09% 2,387,702
2018-07-13 2018-07-11 3.280 758,657 -114,500 1.11% 2,488,395
2018-07-12 2018-07-10 3.440 873,157 +25,000 1.28% 3,003,660
2018-07-09 2018-07-05 3.120 848,157 -2,500 1.24% 2,646,250
2018-07-05 2018-07-03 3.280 850,657 +58,500 1.25% 2,790,155
2018-07-04 2018-06-29 3.200 792,157 +12,500 1.16% 2,534,902
2018-07-03 2018-06-28 3.200 779,657 -5,000 1.14% 2,494,902
2018-06-27 2018-06-25 3.440 784,657 +22,500 1.15% 2,699,220
2018-06-22 2018-06-20 3.520 762,157 +11,000 1.12% 2,682,793
2018-06-21 2018-06-19 3.520 751,157 +29,500 1.10% 2,644,073
2018-06-20 2018-06-15 3.680 721,657 +12,500 1.06% 2,655,698
2018-06-15 2018-06-13 3.680 709,157 -12,500 1.04% 2,609,698
2018-06-14 2018-06-12 3.680 721,657 +52,500 1.06% 2,655,698
2018-06-13 2018-06-11 3.600 669,157 -32 0.98% 2,408,965
2018-06-12 2018-06-08 3.680 669,189 +11,000 0.98% 2,462,616
2018-06-06 2018-06-04 3.760 658,189 -1,000 0.96% 2,474,791
2018-06-01 2018-05-30 3.680 659,189 -2,500 0.97% 2,425,816
2018-05-30 2018-05-28 3.680 661,689 +6,000 0.97% 2,435,016
2018-05-21 2018-05-17 4.000 655,689 -1,500 0.96% 2,622,756
2018-05-18 2018-05-16 4.000 657,189 -4,000 0.96% 2,628,756
2018-05-16 2018-05-14 4.000 661,189 +1,500 0.97% 2,644,756
2018-04-30 2018-04-26 3.360 659,689 +2,500 0.97% 2,216,555
2018-04-24 2018-04-20 3.840 657,189 -4,500 0.96% 2,523,606
2018-04-17 2018-04-13 4.000 661,689 -11,500 0.97% 2,646,756
2018-04-09 2018-04-04 4.160 673,189 +6,000 0.99% 2,800,466
2018-04-06 2018-04-03 4.240 667,189 -24,000 0.98% 2,828,881
2018-04-03 2018-03-28 4.480 691,189 -25,000 1.01% 3,096,527
2018-03-29 2018-03-27 4.480 716,189 -6,000 1.05% 3,208,527
2018-03-28 2018-03-26 4.640 722,189 +4,500 1.06% 3,350,957
2018-03-26 2018-03-22 4.800 717,689 +18,500 1.05% 3,444,907
2018-03-23 2018-03-21 5.440 699,189 +36,575 1.02% 3,803,588
2018-03-22 2018-03-20 5.280 662,614 +22,500 0.97% 3,498,602
2018-03-21 2018-03-19 4.560 640,114 -6,500 0.94% 2,918,920
2018-03-20 2018-03-16 5.040 646,614 +35,000 0.95% 3,258,935
2018-03-19 2018-03-15 5.360 611,614 +11,000 0.90% 3,278,251
2018-03-16 2018-03-14 5.120 600,614 -12,000 0.88% 3,075,144
2018-03-15 2018-03-13 4.640 612,614 +15,500 0.90% 2,842,529
2018-03-14 2018-03-12 3.440 597,114 -5,000 0.87% 2,054,072
2018-03-05 2018-03-01 3.520 602,114 -5,000 0.88% 2,119,441
2018-03-02 2018-02-28 3.520 607,114 -35,031 0.89% 2,137,041
2018-03-01 2018-02-27 3.520 642,145 +15,000 0.94% 2,260,350
2018-02-21 2018-02-15 3.520 627,145 -84 0.92% 2,207,550
2018-02-20 2018-02-13 3.120 627,229 +2,000 0.92% 1,956,954
2018-02-07 2018-02-05 3.520 625,229 +4,500 0.92% 2,200,806
2018-01-26 2018-01-24 4.080 620,729 -2,500 0.91% 2,532,574
2018-01-25 2018-01-23 4.160 623,229 +12,500 0.91% 2,592,633
2018-01-24 2018-01-22 4.240 610,729 -52,500 0.89% 2,589,491
2018-01-23 2018-01-19 4.240 663,229 +12,500 0.97% 2,812,091
2018-01-18 2018-01-16 4.320 650,729 +7,500 0.95% 2,811,149
2018-01-17 2018-01-15 4.320 643,229 +1,500 0.94% 2,778,749
2018-01-15 2018-01-11 4.560 641,729 +28,500 0.94% 2,926,284
2018-01-12 2018-01-10 4.160 613,229 -4,500 0.90% 2,551,033
2018-01-11 2018-01-09 4.320 617,729 +9,500 0.90% 2,668,589
2018-01-09 2018-01-05 4.640 608,229 +4,875 0.89% 2,822,183
2018-01-08 2018-01-04 4.960 603,354 -13,000 0.88% 2,992,636
2018-01-05 2018-01-03 4.640 616,354 +13,000 0.90% 2,859,883
2018-01-04 2018-01-02 4.560 603,354 -2,500 0.88% 2,751,294
2018-01-03 2017-12-29 5.040 605,854 +55,500 0.89% 3,053,504
2018-01-02 2017-12-28 6.160 550,354 -5,000 0.81% 3,390,181
2017-12-29 2017-12-27 4.800 555,354 -4,500 0.81% 2,665,699
2017-12-28 2017-12-22 4.080 559,854 -10,000 0.82% 2,284,204
2017-12-19 2017-12-15 2.960 569,854 -13,000 0.83% 1,686,768
2017-12-18 2017-12-14 3.040 582,854 +12,500 0.85% 1,771,876
2017-12-13 2017-12-11 3.200 570,354 -7,500 0.84% 1,825,133
2017-12-12 2017-12-08 3.440 577,854 +1,500 0.85% 1,987,818
2017-12-11 2017-12-07 3.440 576,354 +3,000 0.84% 1,982,658
2017-12-08 2017-12-06 3.600 573,354 +2,000 0.84% 2,064,074
2017-11-30 2017-11-28 4.000 571,354 -13,500 0.84% 2,285,416
2017-11-29 2017-11-27 4.000 584,854 +1,500 0.86% 2,339,416
2017-11-28 2017-11-24 4.240 583,354 -13,500 0.85% 2,473,421
2017-11-27 2017-11-23 4.240 596,854 -1,500 0.87% 2,530,661
2017-11-24 2017-11-22 4.320 598,354 +5,000 0.88% 2,584,889
2017-11-23 2017-11-21 4.480 593,354 +5,000 0.87% 2,658,226
2017-11-17 2017-11-15 4.640 588,354 +2,000 0.86% 2,729,963
2017-11-10 2017-11-08 4.720 586,354 +1,500 0.86% 2,767,591
2017-11-07 2017-11-03 4.880 584,854 +7,500 0.86% 2,854,088
2017-11-06 2017-11-02 4.720 577,354 +1,500 0.85% 2,725,111
2017-11-01 2017-10-30 4.720 575,854 +8,000 0.84% 2,718,031
2017-10-31 2017-10-27 4.800 567,854 +500 0.83% 2,725,699
2017-10-25 2017-10-23 4.880 567,354 -1,500 0.83% 2,768,688
2017-10-19 2017-10-17 4.960 568,854 -6,500 0.83% 2,821,516
2017-10-17 2017-10-13 4.880 575,354 +8,500 0.84% 2,807,728
2017-10-13 2017-10-11 4.960 566,854 +2,000 0.83% 2,811,596
2017-10-12 2017-10-10 4.960 564,854 +4,500 0.83% 2,801,676
2017-10-11 2017-10-09 4.960 560,354 +2,500 0.82% 2,779,356
2017-10-10 2017-10-06 4.960 557,854 +5,000 0.82% 2,766,956
2017-10-09 2017-10-04 5.040 552,854 +4,000 0.81% 2,786,384
2017-09-29 2017-09-27 5.120 548,854 -19,000 0.80% 2,810,132
2017-09-28 2017-09-26 5.040 567,854 +2,500 0.83% 2,861,984
2017-09-27 2017-09-25 5.120 565,354 -25,000 0.83% 2,894,612
2017-09-26 2017-09-22 5.280 590,354 -55,000 0.86% 3,117,069
2017-09-20 2017-09-18 5.360 645,354 +1,500 0.94% 3,459,097
2017-09-18 2017-09-14 5.440 643,854 +5,000 0.94% 3,502,566
2017-09-15 2017-09-13 5.600 638,854 -4,500 0.94% 3,577,582
2017-09-13 2017-09-11 5.360 643,354 -3,000 0.94% 3,448,377
2017-09-12 2017-09-08 4.960 646,354 -5,000 0.95% 3,205,916
2017-09-08 2017-09-06 4.880 651,354 +10,000 0.95% 3,178,608
2017-09-07 2017-09-05 5.120 641,354 -2,500 0.94% 3,283,732
2017-09-06 2017-09-04 5.040 643,854 +15,000 0.94% 3,245,024
2017-09-05 2017-09-01 4.720 628,854 +25,000 0.92% 2,968,191
2017-09-01 2017-08-30 4.640 603,854 +1,500 0.88% 2,801,883
2017-08-29 2017-08-25 4.720 602,354 -15,000 0.88% 2,843,111
2017-08-22 2017-08-18 4.880 617,354 -3,000 0.90% 3,012,688
2017-08-21 2017-08-17 4.960 620,354 -50,500 0.91% 3,076,956
2017-08-16 2017-08-14 5.040 670,854 -6,000 0.98% 3,381,104
2017-08-15 2017-08-11 5.040 676,854 -8,500 0.99% 3,411,344
2017-08-14 2017-08-10 5.280 685,354 +2,500 1.00% 3,618,669
2017-08-11 2017-08-09 5.680 682,854 -12,500 1.00% 3,878,611
2017-08-03 2017-08-01 5.920 695,354 +24,000 1.02% 4,116,496
2017-07-26 2017-07-24 5.440 671,354 -47 0.98% 3,652,166
2017-07-21 2017-07-19 5.520 671,401 -27,000 0.98% 3,706,134
2017-07-13 2017-07-11 5.760 698,401 -3,500 1.02% 4,022,790
2017-07-12 2017-07-10 5.760 701,901 +7,000 1.03% 4,042,950
2017-07-11 2017-07-07 5.840 694,901 -13,000 1.02% 4,058,222
2017-07-07 2017-07-05 5.840 707,901 -5,000 1.04% 4,134,142
2017-07-06 2017-07-04 5.920 712,901 +2,462 1.04% 4,220,374
2017-07-05 2017-07-03 6.160 710,439 +40,000 1.04% 4,376,304
2017-07-04 2017-06-30 6.320 670,439 +2,500 0.98% 4,237,174
2017-07-03 2017-06-29 6.880 667,939 +6,000 0.98% 4,595,420
2017-06-30 2017-06-28 6.320 661,939 -40,000 0.97% 4,183,454
2017-06-29 2017-06-27 6.400 701,939 +56,000 1.03% 4,492,410
2017-06-26 2017-06-22 6.560 645,939 -9,500 0.95% 4,237,360
2017-06-21 2017-06-19 6.160 655,439 +6,500 0.96% 4,037,504
2017-06-20 2017-06-16 5.920 648,939 +6,000 0.95% 3,841,719
2017-06-19 2017-06-15 6.240 642,939 +20,000 0.94% 4,011,939
2017-06-16 2017-06-14 6.560 622,939 -15,500 0.91% 4,086,480
2017-06-13 2017-06-09 5.360 638,439 -1,000 0.93% 3,422,033
2017-06-12 2017-06-08 5.520 639,439 +8,000 0.94% 3,529,703
2017-06-08 2017-06-06 5.360 631,439 -6,000 0.92% 3,384,513
2017-06-07 2017-06-05 5.440 637,439 -6,500 0.93% 3,467,668
2017-06-06 2017-06-02 5.520 643,939 -6,000 0.94% 3,554,543
2017-06-05 2017-06-01 5.360 649,939 +9,500 0.95% 3,483,673
2017-06-01 2017-05-29 5.760 640,439 -1,500 0.94% 3,688,929
2017-05-26 2017-05-24 5.680 641,939 +1,000 0.94% 3,646,214
2017-05-22 2017-05-18 5.840 640,939 +500 0.94% 3,743,084
2017-05-18 2017-05-16 6.000 640,439 -3,000 0.94% 3,842,634
2017-05-17 2017-05-15 6.400 643,439 +37,500 0.94% 4,118,010
2017-05-15 2017-05-11 6.240 605,939 +10,500 0.89% 3,781,059
2017-05-11 2017-05-09 6.480 595,439 +1,000 0.87% 3,858,445
2017-05-09 2017-05-05 6.320 594,439 -5,000 0.87% 3,756,854
2017-05-05 2017-05-02 6.480 599,439 -500 0.88% 3,884,365
2017-05-02 2017-04-27 6.640 599,939 -5,500 0.88% 3,983,595
2017-04-28 2017-04-26 6.720 605,439 -3,500 0.89% 4,068,550
2017-04-27 2017-04-25 6.960 608,939 +32,000 0.89% 4,238,215
2017-04-26 2017-04-24 6.320 576,939 -6,750 0.84% 3,646,254
2017-04-25 2017-04-21 6.000 583,689 -1,000 0.85% 3,502,134
2017-04-21 2017-04-19 6.160 584,689 +1,000 0.86% 3,601,684
2017-04-20 2017-04-18 6.160 583,689 -13,500 0.85% 3,595,524
2017-04-19 2017-04-13 6.480 597,189 +6,500 0.87% 3,869,785
2017-04-18 2017-04-12 6.560 590,689 -5,500 0.86% 3,874,920
2017-04-12 2017-04-10 6.560 596,189 +6,500 0.87% 3,911,000
2017-04-11 2017-04-07 6.560 589,689 -7,500 0.86% 3,868,360
2017-04-10 2017-04-06 6.560 597,189 +2,500 0.87% 3,917,560
2017-04-07 2017-04-05 6.720 594,689 -27,000 0.87% 3,996,310
2017-04-06 2017-04-03 6.720 621,689 +10,500 0.91% 4,177,750
2017-04-05 2017-03-31 6.800 611,189 -2,500 0.89% 4,156,085
2017-04-03 2017-03-30 6.880 613,689 +10,000 0.90% 4,222,180
2017-03-31 2017-03-29 7.040 603,689 +9,000 0.88% 4,249,971
2017-03-30 2017-03-28 7.120 594,689 -9,000 0.87% 4,234,186
2017-03-29 2017-03-27 6.800 603,689 +7,500 0.88% 4,105,085
2017-03-28 2017-03-24 6.960 596,189 -1,000 0.87% 4,149,475
2017-03-27 2017-03-23 7.120 597,189 -6,500 0.87% 4,251,986
2017-03-24 2017-03-22 7.040 603,689 +76,000 0.88% 4,249,971
2017-03-23 2017-03-21 7.280 527,689 +22,500 0.77% 3,841,576
2017-03-22 2017-03-20 7.360 505,189 +68,000 0.74% 3,718,191
2017-03-21 2017-03-17 7.440 437,189 -2,000 0.64% 3,252,686
2017-03-20 2017-03-16 7.600 439,189 +16,000 0.64% 3,337,836
2017-03-17 2017-03-15 7.760 423,189 +9,000 0.62% 3,283,947
2017-03-16 2017-03-14 8.080 414,189 +500 0.61% 3,346,647
2017-03-15 2017-03-13 8.000 413,689 +45,500 0.61% 3,309,512
2017-03-14 2017-03-10 8.480 368,189 +10,000 0.54% 3,122,243
2017-03-13 2017-03-09 8.400 358,189 +15,000 0.52% 3,008,788
2017-03-10 2017-03-08 8.640 343,189 +20,000 0.50% 2,965,153
2017-03-09 2017-03-07 8.960 323,189 +76,000 0.47% 2,895,773
2017-03-08 2017-03-06 9.760 247,189 +9,500 0.36% 2,412,565
2017-03-07 2017-03-03 10.720 237,689 -1,000 0.35% 2,548,026
2017-03-06 2017-03-02 9.680 238,689 +4,500 0.35% 2,310,510
2017-03-03 2017-03-01 10.960 234,189 +37,400 0.34% 2,566,711
2017-03-02 2017-02-28 9.040 196,789 +16,500 0.86% 1,778,973
2017-02-24 2017-02-22 8.160 180,289 -500 0.79% 1,471,158
2017-02-22 2017-02-20 8.400 180,789 +3,000 0.79% 1,518,628
2017-02-21 2017-02-17 8.080 177,789 -750 0.78% 1,436,535
2017-02-17 2017-02-15 8.320 178,539 +2,000 0.78% 1,485,444
2017-02-16 2017-02-14 8.560 176,539 -4,500 0.78% 1,511,174
2017-02-15 2017-02-13 8.080 181,039 +4,750 0.80% 1,462,795
2017-02-14 2017-02-10 8.000 176,289 -500 0.77% 1,410,312
2017-02-08 2017-02-06 7.680 176,789 -3,562 0.78% 1,357,740
2017-02-07 2017-02-03 7.680 180,351 -9,531 0.79% 1,385,096
2017-02-03 2017-02-01 7.680 189,882 +3,500 0.83% 1,458,294
2017-02-02 2017-01-27 7.680 186,382 -1,000 0.82% 1,431,414
2017-02-01 2017-01-25 7.520 187,382 -3,250 0.82% 1,409,113
2017-01-26 2017-01-24 7.840 190,632 +6,500 0.84% 1,494,555
2016-12-29 2016-12-23 7.280 184,132 -4,000 0.81% 1,340,481
2016-12-28 2016-12-22 7.280 188,132 -18,250 0.83% 1,369,601
2016-12-22 2016-12-20 7.360 206,382 -3,750 0.91% 1,518,972
2016-12-21 2016-12-19 7.440 210,132 -21,500 0.92% 1,563,382
2016-12-12 2016-12-08 7.520 231,632 +28,250 1.02% 1,741,873
2016-12-09 2016-12-07 7.520 203,382 +18,000 0.89% 1,529,433
2016-11-11 2016-11-09 6.960 185,382 -3,750 0.81% 1,290,259
2016-11-03 2016-11-01 7.520 189,132 -500 0.83% 1,422,273
2016-11-02 2016-10-31 7.680 189,632 -27,500 0.83% 1,456,374
2016-10-26 2016-10-24 8.160 217,132 +6,500 0.95% 1,771,797
2016-10-19 2016-10-17 8.080 210,632 +500 0.93% 1,701,907
2016-10-18 2016-10-14 8.160 210,132 -1,000 0.92% 1,714,677
2016-09-28 2016-09-26 7.440 211,132 -2,500 0.93% 1,570,822
2016-09-26 2016-09-22 8.000 213,632 +1,250 0.94% 1,709,056
2016-09-23 2016-09-21 7.680 212,382 +26,000 0.93% 1,631,094
2016-09-15 2016-09-13 7.680 186,382 +10,500 0.82% 1,431,414
2016-08-26 2016-08-24 7.680 175,882 +2,000 0.77% 1,350,774
2016-08-25 2016-08-23 8.160 173,882 -6,500 0.76% 1,418,877
2016-08-18 2016-08-16 9.440 180,382 +2,250 0.79% 1,702,806
2016-07-29 2016-07-27 10.400 178,132 +1,000 0.78% 1,852,573
2016-07-27 2016-07-25 9.600 177,132 -2,750 0.78% 1,700,467
2016-07-08 2016-07-06 9.920 179,882 -750 0.79% 1,784,429
2016-07-06 2016-07-04 9.760 180,632 -12,750 0.79% 1,762,968
2016-06-29 2016-06-27 9.920 193,382 +250 0.85% 1,918,349
2016-06-28 2016-06-24 10.080 193,132 +750 0.85% 1,946,771
2016-06-23 2016-06-21 10.880 192,382 +250 0.85% 2,093,116
2016-06-17 2016-06-15 11.040 192,132 +500 0.84% 2,121,137
2016-06-15 2016-06-13 11.360 191,632 +4,000 0.84% 2,176,940
2016-06-07 2016-06-03 10.560 187,632 -250 0.82% 1,981,394
2016-05-31 2016-05-27 10.560 187,882 -1,250 0.83% 1,984,034
2016-05-23 2016-05-19 10.400 189,132 +1,750 0.83% 1,966,973
2016-05-11 2016-05-09 10.880 187,382 +1,500 0.82% 2,038,716
2016-05-04 2016-04-29 11.520 185,882 +250 0.82% 2,141,361
2016-04-15 2016-04-13 11.040 185,632 -1,000 0.82% 2,049,377
2016-04-05 2016-03-31 11.040 186,632 -2,750 0.82% 2,060,417
2016-03-31 2016-03-29 11.680 189,382 -1,000 0.83% 2,211,982
2016-03-30 2016-03-24 12.480 190,382 -2,000 0.84% 2,375,967
2016-03-29 2016-03-23 12.480 192,382 +500 0.85% 2,400,927
2016-03-22 2016-03-18 12.480 191,882 -1,250 0.84% 2,394,687
2016-03-17 2016-03-15 10.400 193,132 +1,000 0.85% 2,008,573
2016-03-14 2016-03-10 10.560 192,132 +250 0.84% 2,028,914
2016-02-25 2016-02-23 10.560 191,882 -2,000 0.84% 2,026,274
2016-02-22 2016-02-18 10.240 193,882 +500 0.85% 1,985,352
2016-01-25 2016-01-21 9.600 193,382 +750 0.85% 1,856,467
2016-01-18 2016-01-14 11.840 192,632 -53,500 0.85% 2,280,763
2016-01-15 2016-01-13 11.680 246,132 +2,750 1.08% 2,874,822
2016-01-14 2016-01-12 12.000 243,382 +1,250 1.07% 2,920,584
2016-01-12 2016-01-08 12.640 242,132 -500 1.06% 3,060,548
2016-01-11 2016-01-07 12.640 242,632 +2,000 1.07% 3,066,868
2016-01-05 2015-12-31 13.440 240,632 -3,750 1.06% 3,234,094
2015-12-28 2015-12-22 14.080 244,382 +250 1.07% 3,440,899
2015-12-15 2015-12-11 13.760 244,132 +1,250 1.07% 3,359,256
2015-12-10 2015-12-08 14.240 242,882 -31,250 1.07% 3,458,640
2015-12-09 2015-12-07 14.560 274,132 -6,250 1.20% 3,991,362
2015-12-04 2015-12-02 14.720 280,382 +750 1.23% 4,127,223
2015-12-03 2015-12-01 15.040 279,632 -3,750 1.23% 4,205,665
2015-12-01 2015-11-27 14.400 283,382 +3,000 1.24% 4,080,701
2015-11-25 2015-11-23 15.040 280,382 +1,250 1.23% 4,216,945
2015-11-24 2015-11-20 15.360 279,132 -2,000 1.23% 4,287,468
2015-11-23 2015-11-19 15.360 281,132 +2,500 1.23% 4,318,188
2015-11-20 2015-11-18 15.360 278,632 -500 1.22% 4,279,788
2015-11-19 2015-11-17 16.160 279,132 -2,500 1.23% 4,510,773
2015-11-18 2015-11-16 16.000 281,632 -2,000 1.24% 4,506,112
2015-11-17 2015-11-13 17.120 283,632 -20,000 1.25% 4,855,780
2015-11-16 2015-11-12 17.600 303,632 -12,750 1.33% 5,343,923
2015-11-13 2015-11-11 14.720 316,382 +2,000 1.39% 4,657,143
2015-11-12 2015-11-10 15.360 314,382 -500 1.38% 4,828,908
2015-11-11 2015-11-09 14.720 314,882 -6,250 1.38% 4,635,063
2015-11-10 2015-11-06 14.400 321,132 -750 1.41% 4,624,301
2015-11-06 2015-11-04 14.240 321,882 +12,250 1.41% 4,583,600
2015-11-03 2015-10-30 14.560 309,632 -6,250 1.36% 4,508,242
2015-11-02 2015-10-29 13.760 315,882 +4,750 1.39% 4,346,536
2015-10-30 2015-10-28 13.920 311,132 +5,250 1.37% 4,330,957
2015-10-29 2015-10-27 13.920 305,882 -3,750 1.34% 4,257,877
2015-10-27 2015-10-23 14.400 309,632 -500 1.36% 4,458,701
2015-10-20 2015-10-16 13.600 310,132 +2,500 1.36% 4,217,795
2015-10-16 2015-10-14 13.760 307,632 -2,500 1.35% 4,233,016
2015-10-15 2015-10-13 14.080 310,132 -4,750 1.36% 4,366,659
2015-10-13 2015-10-09 14.400 314,882 -250 1.38% 4,534,301
2015-10-09 2015-10-07 14.400 315,132 +11,500 1.38% 4,537,901
2015-10-08 2015-10-06 14.240 303,632 +12,250 1.33% 4,323,720
2015-10-07 2015-10-05 14.560 291,382 +3,750 1.28% 4,242,522
2015-10-06 2015-10-02 14.080 287,632 +500 1.26% 4,049,859
2015-10-05 2015-09-30 12.640 287,132 +8,250 1.26% 3,629,348
2015-10-02 2015-09-29 14.240 278,882 -9,750 1.23% 3,971,280
2015-09-30 2015-09-25 16.480 288,632 +1,250 1.27% 4,756,655
2015-09-25 2015-09-23 16.800 287,382 +7,861 1.26% 4,828,018
2015-09-23 2015-09-21 17.600 279,521 +500 2.46% 4,919,570
2015-09-21 2015-09-17 17.760 279,021 +6,750 2.45% 4,955,413
2015-09-18 2015-09-16 17.280 272,271 -2,750 2.39% 4,704,843
2015-09-17 2015-09-15 17.120 275,021 +4,000 2.42% 4,708,360
2015-09-16 2015-09-14 16.320 271,021 +500 2.38% 4,423,063
2015-09-14 2015-09-10 16.160 270,521 -500 2.38% 4,371,619
2015-09-10 2015-09-08 16.160 271,021 -75 2.38% 4,379,699
2015-09-09 2015-09-07 15.840 271,096 -500 2.38% 4,294,161
2015-09-08 2015-09-04 15.680 271,596 -1,000 2.39% 4,258,625
2015-09-07 2015-09-02 16.000 272,596 -22,000 2.39% 4,361,536
2015-09-04 2015-09-01 16.000 294,596 +750 2.59% 4,713,536
2015-08-31 2015-08-27 16.320 293,846 +6,500 2.58% 4,795,567
2015-08-28 2015-08-26 15.680 287,346 -1,000 2.52% 4,505,585
2015-08-27 2015-08-25 15.680 288,346 -11,500 2.53% 4,521,265
2015-08-25 2015-08-21 16.160 299,846 -11,250 2.63% 4,845,511
2015-08-24 2015-08-20 16.640 311,096 +4,750 2.73% 5,176,637
2015-08-21 2015-08-19 16.080 306,346 -10,500 2.69% 4,926,044
2015-08-20 2015-08-18 15.921 316,846 -1,576 2.78% 5,044,439
2015-08-19 2015-08-17 16.239 318,422 +3,266 2.78% 5,170,921
2015-08-17 2015-08-13 16.239 315,156 +5,025 2.76% 5,117,884
2015-08-14 2015-08-12 16.080 310,131 +1,508 2.71% 4,986,906
2015-08-13 2015-08-11 16.558 308,623 -6,282 2.70% 5,110,064
2015-08-12 2015-08-10 16.398 314,905 -5,024 2.75% 5,163,943
2015-08-11 2015-08-07 16.558 319,929 +2,261 2.80% 5,297,264
2015-08-07 2015-08-05 16.239 317,668 -754 2.78% 5,158,677
2015-08-04 2015-07-31 16.398 318,422 -3,517 2.78% 5,221,616
2015-08-03 2015-07-30 16.558 321,939 -1,508 2.81% 5,330,545
2015-07-31 2015-07-29 16.398 323,447 +251 2.83% 5,304,018
2015-07-30 2015-07-28 16.239 323,196 +6,533 2.83% 5,248,447
2015-07-29 2015-07-27 16.239 316,663 -18,592 2.77% 5,142,356
2015-07-28 2015-07-24 17.990 335,255 -10,804 2.93% 6,031,403
2015-07-27 2015-07-23 18.627 346,059 +252 3.03% 6,446,154
2015-07-23 2015-07-21 19.264 345,807 -2,262 3.02% 6,661,681
2015-07-21 2015-07-17 19.901 348,069 +3,015 3.04% 6,926,918
2015-07-17 2015-07-15 19.583 345,054 -1,005 3.02% 6,757,046
2015-07-16 2015-07-14 20.219 346,059 +2,261 3.03% 6,997,107
2015-07-15 2015-07-13 20.697 343,798 -6,281 3.01% 7,115,597
2015-07-14 2015-07-10 17.354 350,079 -7,537 3.06% 6,075,153
2015-07-13 2015-07-09 16.558 357,616 +7,789 3.13% 5,921,271
2015-07-10 2015-07-08 12.577 349,827 -13,568 3.06% 4,399,923
2015-07-09 2015-07-07 18.150 363,395 +1,508 3.18% 6,595,511
2015-07-08 2015-07-06 19.105 361,887 +14,572 3.16% 6,913,833
2015-07-07 2015-07-03 23.563 347,315 +3,517 3.04% 8,183,704
2015-07-06 2015-07-02 26.747 343,798 -1,005 3.01% 9,195,541
2015-07-03 2015-06-30 28.339 344,803 -8,291 3.01% 9,771,376
2015-07-02 2015-06-29 29.135 353,094 -1,758 3.09% 10,287,411
2015-06-30 2015-06-26 30.250 354,852 +8,542 3.10% 10,734,097
2015-06-29 2015-06-25 30.568 346,310 +2,764 3.03% 10,585,977
2015-06-26 2015-06-24 30.568 343,546 +3,266 3.00% 10,501,487
2015-06-25 2015-06-23 30.727 340,280 +4,271 2.97% 10,455,827
2015-06-24 2015-06-22 30.568 336,009 +3,266 2.94% 10,271,096
2015-06-23 2015-06-19 30.409 332,743 +11,557 2.91% 10,118,286
2015-06-22 2015-06-18 30.250 321,186 +503 2.81% 9,715,717
2015-06-19 2015-06-17 30.409 320,683 +502 2.80% 9,751,557
2015-06-18 2015-06-16 30.409 320,181 +2,010 2.80% 9,736,292
2015-06-17 2015-06-15 30.886 318,171 +754 2.78% 9,827,137
2015-06-16 2015-06-12 31.523 317,417 +251 2.77% 10,005,990
2015-06-15 2015-06-11 32.160 317,166 -1,758 2.77% 10,200,059
2015-06-12 2015-06-10 30.409 318,924 +5,024 2.79% 9,698,068
2015-06-11 2015-06-09 30.409 313,900 +1,257 2.74% 9,545,295
2015-06-10 2015-06-08 32.956 312,643 -8,543 2.73% 10,303,475
2015-06-09 2015-06-05 33.593 321,186 +3,267 2.81% 10,789,560
2015-06-08 2015-06-04 34.230 317,919 +3,266 2.78% 10,882,273
2015-06-05 2015-06-03 34.707 314,653 -754 2.75% 10,920,764
2015-06-04 2015-06-02 36.618 315,407 +754 2.76% 11,549,517
2015-06-03 2015-06-01 36.618 314,653 -3,015 2.75% 11,521,907
2015-06-02 2015-05-29 32.319 317,668 +3,266 2.78% 10,266,778
2015-06-01 2015-05-28 32.319 314,402 -11,808 2.75% 10,161,224
2015-05-29 2015-05-27 32.956 326,210 -10,301 2.85% 10,750,590
2015-05-28 2015-05-26 33.115 336,511 +23,591 2.94% 11,143,645
2015-05-27 2015-05-22 31.205 312,920 +2,010 2.74% 9,764,591
2015-05-26 2015-05-21 30.409 310,910 +503 2.72% 9,454,373
2015-05-22 2015-05-20 30.409 310,407 +1,256 2.71% 9,439,077
2015-05-21 2015-05-19 30.727 309,151 +16,331 2.70% 9,499,323
2015-05-20 2015-05-18 31.046 292,820 -503 2.56% 9,090,756
2015-05-19 2015-05-15 30.250 293,323 +47,485 2.56% 8,872,876
2015-05-18 2015-05-14 31.046 245,838 +9,045 2.15% 7,632,175
2015-05-15 2015-05-13 31.046 236,793 +7,035 2.07% 7,351,368
2015-05-14 2015-05-12 30.250 229,758 -4,271 2.01% 6,950,066
2015-05-13 2015-05-11 31.364 234,029 -17,085 2.05% 7,340,076
2015-05-12 2015-05-08 33.274 251,114 -2,512 2.20% 8,355,682
2015-05-11 2015-05-07 32.478 253,626 -9,045 2.22% 8,237,371
2015-05-08 2015-05-06 34.230 262,671 -33,918 2.30% 8,991,150
2015-05-07 2015-05-05 31.364 296,589 -44,847 2.59% 9,302,206
2015-05-06 2015-05-04 33.434 341,436 +41,958 2.98% 11,415,456
2015-05-05 2015-04-30 33.434 299,478 +56,655 2.62% 10,012,647
2015-05-04 2015-04-29 31.364 242,823 -1,884 2.12% 7,615,891
2015-04-30 2015-04-28 30.090 244,707 -11,877 2.14% 7,363,306
2015-04-29 2015-04-27 29.453 256,584 +28,139 2.24% 7,557,288
2015-04-28 2015-04-24 27.225 228,445 -2,764 2.00% 6,219,313
2015-04-27 2015-04-23 28.817 231,209 +13,819 2.02% 6,662,665
2015-04-24 2015-04-22 28.339 217,390 +27,385 1.90% 6,160,617
2015-04-23 2015-04-21 25.473 190,005 +14,824 1.66% 4,840,048
2015-04-22 2015-04-20 24.200 175,181 +251 1.53% 4,239,311
2015-04-21 2015-04-17 25.155 174,930 -11,557 1.53% 4,400,338
2015-04-20 2015-04-16 25.314 186,487 +24,119 1.63% 4,720,743
2015-04-17 2015-04-15 25.473 162,368 +26,883 1.42% 4,136,043
2015-04-16 2015-04-14 25.473 135,485 -13,768 1.18% 3,451,246
2015-04-15 2015-04-13 24.677 149,253 +17,587 1.30% 3,683,150
2015-04-14 2015-04-10 24.359 131,666 -2,512 1.15% 3,207,227
2015-04-13 2015-04-09 24.040 134,178 +7,286 1.17% 3,225,692
2015-04-10 2015-04-08 24.996 126,892 +27,888 1.11% 3,171,747
2015-04-09 2015-04-02 23.722 99,004 +6,783 0.87% 2,348,571
2015-04-08 2015-04-01 23.563 92,221 +2,764 0.81% 2,172,982
2015-04-02 2015-03-31 24.200 89,457 +8,291 0.78% 2,164,824
2015-04-01 2015-03-30 24.040 81,166 +5,527 0.71% 1,951,263
2015-03-27 2015-03-25 25.155 75,639 +252 0.66% 1,902,688
2015-03-25 2015-03-23 23.244 75,387 +502 0.66% 1,752,322
2015-03-24 2015-03-20 23.404 74,885 +2,513 0.65% 1,752,576
2015-03-23 2015-03-19 23.404 72,372 -8,040 0.63% 1,693,763
2015-03-20 2015-03-18 23.563 80,412 +9,296 0.70% 1,894,730
2015-03-19 2015-03-17 25.155 71,116 +2,512 0.62% 1,788,912
2015-03-18 2015-03-16 26.747 68,604 +7,286 0.60% 1,834,946
2015-03-17 2015-03-13 27.861 61,318 +3,267 0.54% 1,708,404
2015-03-11 2015-03-09 24.836 58,051 -1,005 0.63% 1,441,780
2015-03-03 2015-02-27 24.677 59,056 +1,005 0.64% 1,457,338
2015-03-02 2015-02-26 25.473 58,051 +489 0.63% 1,478,749
2015-02-25 2015-02-23 25.314 57,562 -100 0.63% 1,457,128
2015-02-09 2015-02-05 24.359 57,662 +5,527 0.63% 1,404,578
2015-02-05 2015-02-03 24.359 52,135 -2,261 0.57% 1,269,947
2015-01-28 2015-01-26 23.404 54,396 -126 0.59% 1,273,060
2015-01-26 2015-01-22 23.881 54,522 -150 0.59% 1,302,050
2015-01-23 2015-01-21 24.359 54,672 +753 0.59% 1,331,745
2015-01-16 2015-01-14 23.244 53,919 -4,271 0.59% 1,253,312
2015-01-14 2015-01-12 23.563 58,190 +1,508 0.63% 1,371,118
2015-01-13 2015-01-09 23.881 56,682 -3,266 0.62% 1,353,634
2015-01-12 2015-01-08 23.563 59,948 -32 0.65% 1,412,541
2015-01-09 2015-01-07 24.518 59,980 -2,512 0.65% 1,470,591
2015-01-08 2015-01-06 25.314 62,492 -3,015 0.68% 1,581,926
2015-01-07 2015-01-05 25.951 65,507 +2,261 0.71% 1,699,965
2014-12-18 2014-12-16 26.588 63,246 +503 0.72% 1,681,567
2014-12-12 2014-12-10 27.065 62,743 -1,257 0.71% 1,698,161
2014-12-11 2014-12-09 27.065 64,000 +252 0.73% 1,732,182
2014-12-10 2014-12-08 28.657 63,748 +1,256 0.72% 1,826,854
2014-12-09 2014-12-05 25.473 62,492 +1,432 0.71% 1,591,875
2014-12-08 2014-12-04 25.473 61,060 +10,175 0.69% 1,555,398
2014-12-05 2014-12-03 27.702 50,885 +76 0.58% 1,409,625
2014-12-03 2014-12-01 31.046 50,809 +1,507 0.58% 1,577,393
2014-12-02 2014-11-28 30.727 49,302 +176 0.56% 1,514,909
2014-12-01 2014-11-27 31.205 49,126 -6,960 0.56% 1,532,965
2014-11-28 2014-11-26 31.523 56,086 -12,361 0.64% 1,768,008
2014-11-27 2014-11-25 31.523 68,447 +4,347 0.78% 2,157,666
2014-11-26 2014-11-24 31.205 64,100 +12,656 0.74% 2,000,225
2014-11-25 2014-11-21 25.473 51,444 -1,758 0.64% 1,310,447
2014-11-18 2014-11-14 21.811 53,202 -1,005 0.71% 1,160,415
2014-11-13 2014-11-11 20.697 54,207 +3,517 0.72% 1,121,924
2014-11-12 2014-11-10 22.130 50,690 +1,005 0.68% 1,121,765
2014-11-07 2014-11-05 22.130 49,685 +352 0.66% 1,099,524
2014-11-03 2014-10-30 21.971 49,333 +251 0.66% 1,083,880
2014-10-31 2014-10-29 22.289 49,082 +1,708 0.66% 1,093,994
2014-10-27 2014-10-23 21.493 47,374 +176 0.63% 1,018,213
2014-10-09 2014-10-07 22.608 47,198 +754 0.63% 1,067,030
2014-10-07 2014-10-03 21.971 46,444 +754 0.62% 1,020,407
2014-10-06 2014-09-30 21.652 45,690 +2,512 0.61% 989,293
2014-10-03 2014-09-29 22.608 43,178 +1,532 0.58% 976,148
2014-09-30 2014-09-26 24.996 41,646 +251 0.56% 1,040,969
2014-09-26 2014-09-24 29.453 41,395 +20,917 0.55% 1,219,226
2014-09-18 2014-09-16 39.802 20,478 +2,663 1.09% 815,065
2014-09-17 2014-09-15 38.847 17,815 -753 0.95% 692,055
2014-09-16 2014-09-12 37.095 18,568 +207 0.99% 688,788
2014-09-15 2014-09-11 36.618 18,361 -1,897 0.98% 672,340
2014-09-12 2014-09-10 36.618 20,258 -201 1.08% 741,804
2014-09-11 2014-09-08 35.981 20,459 -63 1.09% 736,135
2014-09-10 2014-09-05 36.618 20,522 +578 1.10% 751,471
2014-09-05 2014-09-03 41.394 19,944 +1,457 1.07% 825,563
2014-09-03 2014-09-01 39.802 18,487 -628 0.99% 735,819
2014-09-02 2014-08-29 36.618 19,115 +201 1.02% 699,950
2014-08-29 2014-08-27 32.478 18,914 -1,256 1.01% 614,297
2014-08-28 2014-08-26 33.911 20,170 +628 1.08% 683,991
2014-08-27 2014-08-25 35.026 19,542 -132 1.04% 684,473
2014-08-25 2014-08-21 27.293 19,674 -26,232 1.05% 536,958
2014-08-22 2014-08-20 27.293 45,906 -235 1.05% 1,252,903
2014-08-20 2014-08-18 27.293 46,141 -59 1.06% 1,259,316
2014-08-19 2014-08-15 25.928 46,200 +118 1.06% 1,197,880
2014-08-15 2014-08-13 25.587 46,082 -308 1.06% 1,179,100
2014-07-28 2014-07-24 22.517 46,390 -1,583 1.06% 1,044,543
2014-07-25 2014-07-23 22.175 47,973 -879 1.10% 1,063,820
2014-07-24 2014-07-22 22.175 48,852 -1,349 1.12% 1,083,312
2014-07-23 2014-07-21 21.493 50,201 +118 1.15% 1,078,974
2014-07-21 2014-07-17 22.175 50,083 +2,345 1.15% 1,110,610
2014-07-18 2014-07-16 22.517 47,738 -22 1.09% 1,074,895
2014-07-17 2014-07-15 22.517 47,760 +1,582 1.09% 1,075,390
2014-07-16 2014-07-14 21.493 46,178 +587 1.06% 992,507
2014-07-15 2014-07-11 27.293 45,591 +1,348 1.04% 1,244,305
2014-07-07 2014-07-03 30.022 44,243 -352 1.01% 1,328,266
2014-06-11 2014-06-09 36.845 44,595 -1,172 1.02% 1,643,114
2014-06-04 2014-05-30 37.528 45,767 +1,348 1.05% 1,717,525
2014-04-30 2014-04-28 42.304 44,419 -117 1.02% 1,879,093
2014-04-29 2014-04-25 42.304 44,536 -7 1.02% 1,884,043
2014-03-25 2014-03-21 40.939 44,543 -704 1.22% 1,823,554
2014-03-24 2014-03-20 44.351 45,247 -1,641 1.24% 2,006,740
2014-03-21 2014-03-19 42.304 46,888 -2,463 1.29% 1,983,541
2014-03-20 2014-03-18 46.398 49,351 -1,289 1.36% 2,289,775
2014-03-19 2014-03-17 44.351 50,640 -8,266 1.39% 2,245,923
2014-03-18 2014-03-14 34.116 58,906 -6,683 1.62% 2,009,636
2014-03-11 2014-03-07 33.093 65,589 +351 1.80% 2,170,504
2014-03-06 2014-03-04 31.387 65,238 -1,025 1.79% 2,047,606
2014-02-27 2014-02-25 30.704 66,263 -176 1.82% 2,034,565
2014-02-20 2014-02-18 32.069 66,439 -118 1.83% 2,130,634
2014-02-19 2014-02-17 33.093 66,557 -293 1.83% 2,202,538
2014-02-14 2014-02-12 32.751 66,850 -586 1.84% 2,189,427
2014-02-13 2014-02-11 32.410 67,436 +1,297 1.85% 2,185,613
2014-02-11 2014-02-07 29.340 66,139 +1,876 1.82% 1,940,501
2014-01-28 2014-01-24 29.681 64,263 +176 1.77% 1,907,384
2014-01-24 2014-01-22 30.704 64,087 -59 1.76% 1,967,752
2014-01-13 2014-01-09 26.269 64,146 -135 1.76% 1,685,071
2014-01-02 2013-12-27 26.952 64,281 -118 1.77% 1,732,478
2013-12-19 2013-12-17 29.340 64,399 +118 1.77% 1,889,450
2013-12-13 2013-12-11 33.434 64,281 +4,103 1.77% 2,149,149
2013-12-12 2013-12-10 33.434 60,178 -2,579 1.65% 2,011,971
2013-12-11 2013-12-09 26.610 62,757 -8,794 1.72% 1,669,993
2013-12-10 2013-12-06 24.564 71,551 -3,224 1.97% 1,757,544
2013-12-09 2013-12-05 25.587 74,775 -9,556 2.05% 1,913,267
2013-12-06 2013-12-04 26.952 84,331 -762 2.32% 2,272,858
2013-11-22 2013-11-20 22.175 85,093 +2,228 2.34% 1,886,970
2013-11-21 2013-11-19 22.175 82,865 +1,642 2.28% 1,837,564
2013-11-18 2013-11-14 22.517 81,223 +8,617 2.23% 1,828,862
2013-11-14 2013-11-12 21.834 72,606 +2,931 2.00% 1,585,296
2013-11-12 2013-11-08 22.175 69,675 -2,110 1.91% 1,545,070
2013-11-11 2013-11-07 21.152 71,785 -235 1.97% 1,518,390
2013-11-08 2013-11-06 21.834 72,020 +2,228 1.98% 1,572,501
2013-11-06 2013-11-04 21.834 69,792 -2,579 1.92% 1,523,855
2013-11-05 2013-11-01 21.834 72,371 +234 1.99% 1,580,165
2013-11-04 2013-10-31 22.858 72,137 +5,218 1.98% 1,648,887
2013-10-28 2013-10-24 18.423 66,919 -1,700 1.84% 1,232,824
2013-09-16 2013-09-12 20.128 68,619 -1,349 1.89% 1,381,193
2013-09-13 2013-09-11 20.811 69,968 -1,055 1.92% 1,456,087
2013-09-06 2013-09-04 18.423 71,023 -410 1.95% 1,308,431
2013-08-21 2013-08-19 17.740 71,433 +1,465 1.96% 1,267,244
2013-08-06 2013-08-02 19.105 69,968 +3,811 1.92% 1,336,735
2013-08-02 2013-07-31 18.423 66,157 -762 1.82% 1,218,786
2013-07-30 2013-07-26 17.399 66,919 -15 1.84% 1,164,334
2013-07-12 2013-07-10 17.058 66,934 +762 1.84% 1,141,760
2013-07-03 2013-06-28 19.105 66,172 -2,579 1.82% 1,264,213
2013-06-21 2013-06-19 19.787 68,751 +2,579 1.89% 1,360,395
2013-06-18 2013-06-14 18.423 66,172 -176 1.82% 1,219,062
2013-06-06 2013-06-04 17.058 66,348 -351 1.82% 1,131,764
2013-05-31 2013-05-29 18.423 66,699 +469 1.83% 1,228,771
2013-05-21 2013-05-16 17.399 66,230 -22 1.82% 1,152,346
2013-04-29 2013-04-25 17.740 66,252 -509 1.82% 1,175,331
2013-04-08 2013-04-03 21.493 66,761 -176 1.83% 1,434,899
2013-01-29 2013-01-25 24.905 66,937 -352 1.84% 1,667,044
2013-01-18 2013-01-16 26.269 67,289 -875 1.85% 1,767,635
2013-01-15 2013-01-11 27.293 68,164 +586 1.87% 1,860,385
2013-01-14 2013-01-10 28.316 67,578 +587 1.86% 1,913,557
2013-01-03 2012-12-31 25.246 66,991 -777 1.84% 1,691,243
2013-01-02 2012-12-27 25.246 67,768 -469 1.86% 1,710,859
2012-12-20 2012-12-18 24.222 68,237 -2,052 1.88% 1,652,860
2012-12-14 2012-12-12 23.540 70,289 +2,521 1.93% 1,654,605
2012-12-10 2012-12-06 24.564 67,768 -59 1.86% 1,664,620
2012-12-06 2012-12-04 24.564 67,827 -14 1.86% 1,666,069
2012-11-22 2012-11-20 25.246 67,841 +293 1.86% 1,712,702
2012-11-20 2012-11-16 24.564 67,548 -176 1.86% 1,659,216
2012-11-08 2012-11-06 26.952 67,724 -528 1.86% 1,825,272
2012-11-05 2012-11-01 25.928 68,252 -821 1.88% 1,769,648
2012-10-19 2012-10-17 26.952 69,073 -791 1.90% 1,861,630
2012-10-18 2012-10-16 25.928 69,864 +645 1.92% 1,811,444
2012-10-17 2012-10-15 26.269 69,219 -59 1.90% 1,818,335
2012-10-09 2012-10-05 26.952 69,278 -586 1.90% 1,867,155
2012-09-17 2012-09-13 27.293 69,864 +1,114 1.92% 1,906,783
2012-09-12 2012-09-10 27.293 68,750 -235 1.89% 1,876,379
2012-09-07 2012-09-05 26.952 68,985 -996 1.90% 1,859,258
2012-08-31 2012-08-29 27.975 69,981 -2 1.92% 1,957,726
2012-08-14 2012-08-10 27.975 69,983 +880 1.92% 1,957,782
2012-08-13 2012-08-09 28.316 69,103 -59 1.90% 1,956,739
2012-08-08 2012-08-06 28.999 69,162 -161 1.90% 2,005,600
2012-08-07 2012-08-03 29.340 69,323 +176 1.91% 2,033,919
2012-07-31 2012-07-27 30.704 69,147 +293 1.90% 2,123,116
2012-07-20 2012-07-18 30.704 68,854 +2,521 1.89% 2,114,120
2012-07-03 2012-06-28 32.069 66,333 +1,172 1.82% 2,127,235
2012-06-29 2012-06-27 33.093 65,161 -293 1.79% 2,156,341
2012-06-27 2012-06-25 33.434 65,454 -997 1.80% 2,188,367
2012-06-20 2012-06-18 31.728 66,451 +2,814 1.83% 2,108,348
2012-06-11 2012-06-07 31.387 63,637 -1,465 1.75% 1,997,356
2012-06-08 2012-06-06 31.728 65,102 -2,756 1.79% 2,065,547
2012-06-06 2012-06-04 31.387 67,858 +2,404 1.86% 2,129,839
2012-06-04 2012-05-31 31.728 65,454 -234 1.80% 2,076,716
2012-06-01 2012-05-30 32.069 65,688 -997 1.81% 2,106,550
2012-05-28 2012-05-24 31.728 66,685 -1,642 1.83% 2,115,773
2012-05-22 2012-05-18 31.728 68,327 -644 1.88% 2,167,870
2012-05-17 2012-05-15 31.387 68,971 -2,697 1.90% 2,164,772
2012-05-08 2012-05-04 32.069 71,668 +1,812 1.97% 2,298,323
2012-04-27 2012-04-25 31.387 69,856 -5,159 1.92% 2,192,550
2012-04-26 2012-04-24 32.410 75,015 -7,269 2.06% 2,431,250
2012-04-13 2012-04-11 29.340 82,284 -76 2.26% 2,414,192
2012-04-12 2012-04-10 29.681 82,360 -1,349 2.26% 2,444,519
2012-04-03 2012-03-30 29.681 83,709 -2,931 2.30% 2,484,559
2012-03-28 2012-03-26 30.022 86,640 -58 2.38% 2,601,112
2012-03-27 2012-03-23 30.363 86,698 -587 2.38% 2,632,431
2012-03-23 2012-03-21 30.704 87,285 +2,932 2.40% 2,680,032
2012-03-14 2012-03-12 32.069 84,353 -3,811 2.32% 2,705,118
2012-03-13 2012-03-09 32.751 88,164 +176 2.42% 2,887,489
2012-03-05 2012-03-01 33.434 87,988 +2,931 2.42% 2,941,761
2012-02-27 2012-02-23 33.775 85,057 -29 2.34% 2,872,785
2012-02-23 2012-02-21 33.434 85,086 -938 2.34% 2,844,737
2012-02-16 2012-02-14 34.116 86,024 -293 2.36% 2,934,793
2012-02-15 2012-02-13 35.481 86,317 -880 2.37% 3,062,581
2012-02-14 2012-02-10 37.528 87,197 +997 2.40% 3,272,293
2012-02-10 2012-02-08 37.528 86,200 -997 2.37% 3,234,878
2012-02-09 2012-02-07 37.528 87,197 -2,169 2.40% 3,272,293
2012-02-06 2012-02-02 34.798 89,366 +1,466 2.46% 3,109,785
2012-02-03 2012-02-01 35.481 87,900 +1,172 2.42% 3,118,747
2012-02-02 2012-01-31 32.751 86,728 -176 2.38% 2,840,459
2012-01-13 2012-01-11 30.704 86,904 +118 2.39% 2,668,334
2012-01-10 2012-01-06 30.704 86,786 -1,114 2.38% 2,664,711
2011-12-19 2011-12-15 31.387 87,900 +469 2.42% 2,758,891
2011-12-12 2011-12-08 32.751 87,431 +469 2.40% 2,863,483
2011-12-08 2011-12-06 31.387 86,962 -2,931 2.39% 2,729,451
2011-11-30 2011-11-28 31.046 89,893 +58 2.47% 2,790,777
2011-11-28 2011-11-24 31.387 89,835 -352 2.47% 2,819,625
2011-11-25 2011-11-23 31.387 90,187 +176 2.48% 2,830,673
2011-11-17 2011-11-15 35.481 90,011 +1,173 2.47% 3,193,646
2011-11-16 2011-11-14 35.481 88,838 +2,052 2.44% 3,152,028
2011-11-15 2011-11-11 34.798 86,786 +12,897 2.38% 3,020,005
2011-11-14 2011-11-10 36.163 73,889 -2,228 2.03% 2,672,044
2011-11-10 2011-11-08 40.257 76,117 -352 2.09% 3,064,231
2011-11-09 2011-11-07 40.257 76,469 -58 2.10% 3,078,402
2011-11-07 2011-11-03 36.163 76,527 +410 2.10% 2,767,441
2011-11-04 2011-11-02 33.775 76,117 +176 2.09% 2,570,838
2011-11-02 2011-10-31 34.116 75,941 +586 2.09% 2,590,802
2011-11-01 2011-10-28 37.528 75,355 -3,752 2.07% 2,827,891
2011-10-31 2011-10-27 37.528 79,107 +4,749 2.17% 2,968,694
2011-10-28 2011-10-26 31.387 74,358 -1,114 2.04% 2,333,853
2011-10-27 2011-10-25 33.093 75,472 +1,290 2.07% 2,497,557
2011-10-26 2011-10-24 28.316 74,182 -587 2.04% 2,100,557
2011-10-20 2011-10-18 28.657 74,769 -293 2.05% 2,142,687
2011-10-14 2011-10-12 29.340 75,062 +1,466 2.06% 2,202,300
2011-10-13 2011-10-11 28.657 73,596 +293 2.02% 2,109,072
2011-10-10 2011-10-06 28.316 73,303 -528 2.01% 2,075,667
2011-10-06 2011-10-03 30.022 73,831 -175 2.03% 2,216,559
2011-09-26 2011-09-22 30.363 74,006 +586 2.03% 2,247,061
2011-08-30 2011-08-26 33.093 73,420 +293 2.02% 2,429,652
2011-08-25 2011-08-23 33.093 73,127 +1,466 2.01% 2,419,956
2011-08-24 2011-08-22 32.069 71,661 -235 1.97% 2,298,098
2011-08-23 2011-08-19 34.798 71,896 -586 1.98% 2,501,859
2011-08-22 2011-08-18 36.845 72,482 -411 1.99% 2,670,618
2011-08-18 2011-08-16 36.845 72,893 +118 2.00% 2,685,762
2011-08-16 2011-08-12 37.528 72,775 -1,583 2.00% 2,731,070
2011-08-15 2011-08-11 36.845 74,358 +2,697 2.04% 2,739,740
2011-08-12 2011-08-10 37.528 71,661 -2,990 1.97% 2,689,264
2011-08-11 2011-08-09 36.845 74,651 +410 2.05% 2,750,536
2011-08-10 2011-08-08 38.210 74,241 -234 2.04% 2,836,741
2011-08-09 2011-08-05 40.257 74,475 -352 2.05% 2,998,130
2011-08-08 2011-08-04 43.668 74,827 -3,144 2.06% 3,267,580
2011-08-05 2011-08-03 39.575 77,971 -703 2.14% 3,085,666
2011-08-04 2011-08-02 40.257 78,674 -8,779 2.16% 3,167,168
2011-08-03 2011-08-01 40.939 87,453 -3,635 2.40% 3,580,254
2011-08-02 2011-07-29 40.257 91,088 -293 2.50% 3,666,917
2011-08-01 2011-07-28 40.939 91,381 -528 2.51% 3,741,063
2011-07-29 2011-07-27 40.257 91,909 +550 2.53% 3,699,968
2011-07-28 2011-07-26 40.939 91,359 -586 2.51% 3,740,163
2011-07-27 2011-07-25 40.939 91,945 -1,466 2.53% 3,764,153
2011-07-26 2011-07-22 39.575 93,411 -996 2.57% 3,696,697
2011-07-25 2011-07-21 41.621 94,407 -176 2.59% 3,929,361
2011-07-22 2011-07-20 41.621 94,583 -381 2.60% 3,936,686
2011-07-21 2011-07-19 40.939 94,964 -1,935 2.61% 3,887,748
2011-07-20 2011-07-18 39.575 96,899 -5,160 2.66% 3,834,733
2011-07-19 2011-07-15 35.481 102,059 -2,813 2.80% 3,621,117
2011-07-18 2011-07-14 35.481 104,872 +879 2.88% 3,720,924
2011-07-15 2011-07-13 36.163 103,993 -5,775 2.86% 3,760,693
2011-07-14 2011-07-12 36.163 109,768 -9,379 3.02% 3,969,534
2011-07-13 2011-07-11 38.892 119,147 -2,228 3.27% 4,633,891
2011-07-12 2011-07-08 40.257 121,375 -469 3.34% 4,886,176
2011-07-11 2011-07-07 37.528 121,844 -410 3.35% 4,572,511
2011-07-08 2011-07-06 38.210 122,254 +586 3.36% 4,671,313
2011-07-07 2011-07-05 40.257 121,668 -10,933 3.34% 4,897,972
2011-07-06 2011-07-04 35.481 132,601 -7,519 3.64% 4,704,766
2011-07-05 2011-06-30 29.340 140,120 -1,583 3.85% 4,111,085
2011-07-04 2011-06-29 30.363 141,703 -1,465 3.89% 4,302,560
2011-06-30 2011-06-28 30.704 143,168 -411 3.93% 4,395,885
2011-06-29 2011-06-27 29.681 143,579 +1,466 3.95% 4,261,555
2011-06-28 2011-06-24 29.681 142,113 -704 3.91% 4,218,042
2011-06-24 2011-06-22 29.681 142,817 -469 3.92% 4,238,938
2011-06-23 2011-06-21 29.681 143,286 -469 3.94% 4,252,858
2011-06-22 2011-06-20 28.657 143,755 -1,494 3.95% 4,119,648
2011-06-21 2011-06-17 28.999 145,249 -711 3.99% 4,212,016
2011-06-17 2011-06-15 31.728 145,960 +234 4.01% 4,630,999
2011-06-16 2011-06-14 31.728 145,726 -2,110 4.00% 4,623,575
2011-06-15 2011-06-13 31.387 147,836 -213 4.06% 4,640,085
2011-06-14 2011-06-10 31.728 148,049 -469 4.07% 4,697,279
2011-06-13 2011-06-09 32.751 148,518 +1,759 4.08% 4,864,164
2011-06-10 2011-06-08 34.116 146,759 -7 4.03% 5,006,828
2011-06-09 2011-06-07 34.116 146,766 +176 4.03% 5,007,066
2011-06-08 2011-06-03 34.798 146,590 -294 4.03% 5,101,083
2011-06-07 2011-06-02 35.481 146,884 +704 4.04% 5,211,536
2011-06-03 2011-06-01 36.163 146,180 -923 4.02% 5,286,299
2011-06-02 2011-05-31 35.481 147,103 +586 4.04% 5,219,306
2011-06-01 2011-05-30 36.845 146,517 -586 4.03% 5,398,457
2011-05-31 2011-05-27 35.481 147,103 -2,851 4.04% 5,219,306
2011-05-30 2011-05-26 34.798 149,954 -410 4.12% 5,218,145
2011-05-27 2011-05-25 36.163 150,364 -3 4.13% 5,437,605
2011-05-26 2011-05-24 37.528 150,367 -4,710 4.13% 5,642,910
2011-05-25 2011-05-23 35.481 155,077 -1,876 4.26% 5,502,228
2011-05-24 2011-05-20 36.163 156,953 -791 4.31% 5,675,882
2011-05-20 2011-05-18 35.481 157,744 +820 4.33% 5,596,855
2011-05-19 2011-05-17 35.481 156,924 -293 4.31% 5,567,761
2011-05-18 2011-05-16 35.481 157,217 -996 4.32% 5,578,157
2011-05-16 2011-05-12 36.163 158,213 -293 4.35% 5,721,448
2011-05-13 2011-05-11 36.845 158,506 -3,459 4.36% 5,840,195
2011-05-11 2011-05-06 38.210 161,965 -2,931 4.45% 6,188,667
2011-05-09 2011-05-05 39.575 164,896 -3,283 4.53% 6,525,683
2011-05-06 2011-05-04 36.163 168,179 +586 4.62% 6,081,847
2011-05-05 2011-05-03 37.528 167,593 -454 4.61% 6,289,360
2011-05-04 2011-04-29 38.892 168,047 -118 4.62% 6,535,721
2011-05-03 2011-04-28 40.257 168,165 +2,169 4.62% 6,769,795
2011-04-29 2011-04-27 40.939 165,996 +235 4.56% 6,795,740
2011-04-28 2011-04-26 41.621 165,761 +4,807 4.56% 6,899,221
2011-04-27 2011-04-21 42.304 160,954 -337 4.42% 6,808,969
2011-04-26 2011-04-20 42.304 161,291 +879 4.43% 6,823,225
2011-04-20 2011-04-18 42.986 160,412 -176 4.41% 6,895,492
2011-04-19 2011-04-15 43.668 160,588 -13,014 4.41% 7,012,630
2011-04-18 2011-04-14 42.986 173,602 -3,752 4.77% 7,462,480
2011-04-15 2011-04-13 42.304 177,354 +469 4.87% 7,502,752
2011-04-14 2011-04-12 42.304 176,885 +1,348 4.86% 7,482,911
2011-04-13 2011-04-11 42.986 175,537 -1,099 4.82% 7,545,658
2011-04-12 2011-04-08 42.986 176,636 -1,055 4.85% 7,592,900
2011-04-11 2011-04-07 42.304 177,691 -1,290 4.88% 7,517,008
2011-04-08 2011-04-06 42.986 178,981 +587 4.92% 7,693,702
2011-04-07 2011-04-04 42.986 178,394 -2,814 4.90% 7,668,469
2011-04-06 2011-04-01 42.304 181,208 +1,876 4.98% 7,665,790
2011-04-04 2011-03-31 42.304 179,332 -2,756 4.93% 7,586,428
2011-04-01 2011-03-30 41.621 182,088 +5,218 5.00% 7,578,776
2011-03-31 2011-03-29 42.304 176,870 +2,990 4.86% 7,482,276
2011-03-30 2011-03-28 41.621 173,880 +4,689 4.78% 7,237,146
2011-03-29 2011-03-25 42.986 169,191 +6,742 4.65% 7,272,868
2011-03-28 2011-03-24 43.668 162,449 -7,562 4.46% 7,093,897
2011-03-25 2011-03-23 42.304 170,011 -1,114 4.67% 7,192,115
2011-03-24 2011-03-22 42.986 171,125 -2,931 4.70% 7,356,003
2011-03-23 2011-03-21 42.304 174,056 +996 4.78% 7,363,234
2011-03-21 2011-03-17 40.939 173,060 +5,042 4.76% 7,084,934
2011-03-18 2011-03-16 42.986 168,018 -3,518 4.62% 7,222,445
2011-03-17 2011-03-15 40.257 171,536 +15,536 4.71% 6,905,501
2011-03-16 2011-03-14 43.668 156,000 -4,749 4.29% 6,812,279
2011-03-15 2011-03-11 44.351 160,749 +2,814 4.42% 7,129,343
2011-03-14 2011-03-10 45.033 157,935 -1,055 4.34% 7,112,302
2011-03-11 2011-03-09 42.986 158,990 -8,969 4.37% 6,834,366
2011-03-10 2011-03-08 44.351 167,959 +117 4.62% 7,449,112
2011-03-09 2011-03-07 44.351 167,842 +645 4.61% 7,443,923
2011-03-08 2011-03-04 45.033 167,197 +2,345 4.59% 7,529,399
2011-03-07 2011-03-03 46.398 164,852 +5,041 4.53% 7,648,760
2011-03-04 2011-03-02 45.033 159,811 +12,604 4.39% 7,196,784
2011-03-03 2011-03-01 47.762 147,207 -7,210 4.05% 7,030,956
2011-03-02 2011-02-28 42.986 154,417 +644 4.24% 6,637,791
2011-03-01 2011-02-25 45.033 153,773 -2,814 4.23% 6,924,875
2011-02-28 2011-02-24 42.986 156,587 +10,333 4.30% 6,731,070
2011-02-25 2011-02-23 43.668 146,254 +11,314 4.30% 6,386,687
2011-02-24 2011-02-22 47.762 134,940 +25,677 3.96% 6,445,055
2011-02-23 2011-02-21 57.315 109,263 -16,412 3.21% 6,262,393
2011-02-22 2011-02-18 33.434 125,675 +58 3.69% 4,201,776
2011-02-21 2011-02-17 33.434 125,617 +1,583 3.69% 4,199,836
2011-02-18 2011-02-16 34.798 124,034 -645 3.64% 4,316,173
2011-02-17 2011-02-15 36.845 124,679 -1,700 3.66% 4,593,830
2011-02-16 2011-02-14 38.210 126,379 +704 3.71% 4,828,929
2011-02-15 2011-02-11 36.845 125,675 +2,989 3.69% 4,630,528
2011-02-14 2011-02-10 36.845 122,686 -293 3.60% 4,520,398
2011-02-11 2011-02-09 36.845 122,979 +880 3.61% 4,531,193
2011-02-10 2011-02-08 38.892 122,099 +1,524 3.59% 4,748,701
2011-02-09 2011-02-07 38.210 120,575 +1,758 3.54% 4,607,159
2011-02-08 2011-02-02 38.210 118,817 +2,873 3.49% 4,539,986
2011-02-07 2011-01-31 38.210 115,944 +410 3.41% 4,430,209
2011-02-01 2011-01-28 38.892 115,534 +4,953 3.39% 4,493,374
2011-01-31 2011-01-27 43.668 110,581 +1,524 3.25% 4,828,902
2011-01-28 2011-01-26 46.398 109,057 +3,048 3.20% 5,059,998
2011-01-27 2011-01-25 47.762 106,009 -2,403 3.11% 5,063,242
2011-01-26 2011-01-24 49.127 108,412 +410 3.55% 5,325,958
2011-01-25 2011-01-21 51.174 108,002 +1,114 3.54% 5,526,892
2011-01-24 2011-01-20 51.856 106,888 -1,407 3.50% 5,542,816
2011-01-21 2011-01-19 52.539 108,295 -2,550 3.55% 5,689,669
2011-01-20 2011-01-18 52.539 110,845 +527 3.63% 5,823,643
2011-01-19 2011-01-17 55.950 110,318 -2,638 3.61% 6,172,316
2011-01-18 2011-01-14 51.174 112,956 +821 3.70% 5,780,407
2011-01-17 2011-01-13 53.221 112,135 +4,045 3.67% 5,967,929
2011-01-14 2011-01-12 54.586 108,090 -1,700 3.54% 5,900,155
2011-01-13 2011-01-11 55.268 109,790 +1,935 3.60% 6,067,862
2011-01-12 2011-01-10 56.633 107,855 +1,407 3.53% 6,108,102
2011-01-11 2011-01-07 58.679 106,448 +2,989 3.49% 6,246,314
2011-01-10 2011-01-06 58.679 103,459 +2,287 3.39% 6,070,921
2011-01-07 2011-01-05 61.409 101,172 -4,749 3.31% 6,212,848
2011-01-06 2011-01-04 58.679 105,921 +1,026 3.47% 6,215,390
2011-01-05 2011-01-03 60.044 104,895 +1,580 3.44% 6,298,329
2011-01-04 2010-12-31 60.726 103,315 +4,397 3.38% 6,273,953
2011-01-03 2010-12-29 61.409 98,918 +879 3.24% 6,074,433
2010-12-30 2010-12-28 58.679 98,039 -12,428 3.21% 5,752,879
2010-12-29 2010-12-24 61.409 110,467 -10,259 3.62% 6,783,643
2010-12-28 2010-12-22 58.679 120,726 +8,442 3.95% 7,084,140
2010-12-23 2010-12-21 60.726 112,284 +4,279 3.68% 6,818,609
2010-12-22 2010-12-20 63.456 108,005 +5,218 3.54% 6,853,536
2010-12-21 2010-12-17 66.867 102,787 +5,276 3.37% 6,873,092
2010-12-20 2010-12-16 65.503 97,511 -8,501 3.19% 6,387,233
2010-12-17 2010-12-15 66.867 106,012 -3,458 3.47% 7,088,739
2010-12-16 2010-12-14 52.539 109,470 -6,449 3.59% 5,751,402
2010-12-15 2010-12-13 61.409 115,919 -4,063 3.80% 7,118,443
2010-12-14 2010-12-10 69.597 119,982 +24,060 3.93% 8,350,340
2010-12-13 2010-12-09 77.102 95,922 -10,037 3.14% 7,395,790
2010-12-10 2010-12-08 59.362 105,959 -16,431 3.47% 6,289,918
2010-12-09 2010-12-07 42.304 122,390 -34,268 4.01% 5,177,564
2010-12-08 2010-12-06 28.316 156,658 +81,428 5.13% 4,435,970
2010-12-07 2010-12-03 29.681 75,230 +14,128 2.46% 2,232,895
2010-12-06 2010-12-02 39.575 61,102 +5,261 2.00% 2,418,084
2010-12-03 2010-12-01 52.539 55,841 +35,810 1.83% 2,933,809
2010-12-02 2010-11-30 61.409 20,031 +1,861 4.59% 1,230,079
2010-12-01 2010-11-29 68.232 18,170 +117 4.17% 1,239,775
2010-11-30 2010-11-26 80.514 18,053 +352 4.14% 1,453,514
2010-11-29 2010-11-25 98.936 17,701 +528 4.06% 1,751,272
2010-11-26 2010-11-24 109.853 17,173 -37 3.94% 1,886,514
2010-11-25 2010-11-23 115.994 17,210 -44 3.95% 1,996,263
2010-11-24 2010-11-22 121.453 17,254 -1,419 3.96% 2,095,548
2010-11-23 2010-11-19 129.641 18,673 -4 4.28% 2,420,781
2010-11-22 2010-11-18 129.641 18,677 +249 4.28% 2,421,300
2010-11-19 2010-11-17 113.947 18,428 +29 4.23% 2,099,822
2010-11-18 2010-11-16 140.558 18,399 -561 4.22% 2,586,124
2010-11-17 2010-11-15 160.345 18,960 +18,960 4.35% 3,040,143
2010-11-16 2010-11-12 172.627 0 -143,485
2010-11-05 2010-11-03 29.292 143,485 -297,696 32.90% 4,202,969
2010-11-03 2010-11-01 27.517 441,181 +397,063 32.90% 12,139,876
2010-11-02 2010-10-29 28.848 44,118 +5,588 3.29% 1,272,726
2010-10-29 2010-10-27 27.295 38,530 -135 2.87% 1,051,671
2010-10-28 2010-10-26 27.517 38,665 +450 2.88% 1,063,936
2010-10-20 2010-10-18 29.736 38,215 +541 2.85% 1,136,356
2010-10-19 2010-10-15 31.067 37,674 +90 2.81% 1,170,430
2010-10-18 2010-10-14 29.958 37,584 +180 2.80% 1,125,933
2010-10-15 2010-10-13 29.958 37,404 +812 2.79% 1,120,541
2010-10-14 2010-10-12 31.511 36,592 -45 2.73% 1,153,056
2010-10-08 2010-10-06 31.067 36,637 +135 2.73% 1,138,213
2010-10-05 2010-09-30 28.404 36,502 +135 2.72% 1,036,818
2010-09-27 2010-09-22 28.626 36,367 -1,487 2.71% 1,041,053
2010-09-24 2010-09-21 28.404 37,854 -4,507 2.82% 1,075,220
2010-09-10 2010-09-08 26.629 42,361 +46 3.16% 1,128,037
2010-08-30 2010-08-26 26.629 42,315 -451 3.16% 1,126,812
2010-08-18 2010-08-16 32.399 42,766 +95 3.19% 1,385,566
2010-08-17 2010-08-13 31.511 42,671 -839 3.18% 1,344,612
2010-08-13 2010-08-11 28.848 43,510 -315 3.24% 1,255,186
2010-08-12 2010-08-10 29.070 43,825 -3,109 3.27% 1,273,999
2010-08-11 2010-08-09 29.292 46,934 +65 3.50% 1,374,793
2010-08-10 2010-08-06 29.070 46,869 -45 3.50% 1,362,488
2010-08-09 2010-08-05 27.739 46,914 -135 3.50% 1,301,332
2010-08-05 2010-08-03 25.520 47,049 +225 3.51% 1,200,671
2010-07-28 2010-07-26 22.191 46,824 -496 3.49% 1,039,069
2010-07-26 2010-07-22 21.525 47,320 +316 3.53% 1,018,573
2010-07-23 2010-07-21 21.525 47,004 +135 3.51% 1,011,771
2010-07-20 2010-07-16 22.191 46,869 +133 3.50% 1,040,067
2010-07-15 2010-07-13 24.188 46,736 -45 3.49% 1,130,456
2010-07-13 2010-07-09 27.295 46,781 -181 3.49% 1,276,881
2010-07-09 2010-07-07 27.739 46,962 +1,803 3.50% 1,302,664
2010-06-15 2010-06-11 39.944 45,159 -90 3.37% 1,803,817
2010-05-25 2010-05-20 39.944 45,249 +45 3.37% 1,807,412
2010-05-19 2010-05-17 49.042 45,204 -45 3.37% 2,216,894
2010-05-14 2010-05-12 47.489 45,249 +45 3.37% 2,148,813
2010-05-11 2010-05-07 48.820 45,204 -1,735 3.37% 2,206,863
2010-04-30 2010-04-28 53.702 46,939 +451 3.50% 2,520,722
2010-04-29 2010-04-27 56.587 46,488 +45 3.47% 2,630,612
2010-04-27 2010-04-23 53.480 46,443 -23 3.46% 2,483,780
2010-04-23 2010-04-21 55.477 46,466 -90 3.47% 2,577,811
2010-04-20 2010-04-16 57.696 46,556 +45 3.47% 2,686,116
2010-04-19 2010-04-15 59.916 46,511 +180 3.47% 2,786,732
2010-04-16 2010-04-14 62.135 46,331 -144 3.46% 2,878,760
2010-04-13 2010-04-09 57.696 46,475 -811 3.47% 2,681,443
2010-04-12 2010-04-08 61.025 47,286 +856 3.53% 2,885,633
2010-04-09 2010-04-07 64.354 46,430 -766 3.46% 2,987,944
2010-04-08 2010-04-01 51.927 47,196 +225 3.52% 2,450,738
2010-04-07 2010-03-31 52.149 46,971 -4 3.50% 2,449,477
2010-04-01 2010-03-30 53.702 46,975 +4 3.50% 2,522,655
2010-03-30 2010-03-26 52.593 46,971 -135 3.50% 2,470,324
2010-03-29 2010-03-25 52.814 47,106 -135 3.51% 2,487,877
2010-03-24 2010-03-22 52.593 47,241 -225 3.52% 2,484,524
2010-03-18 2010-03-16 52.371 47,466 -293 3.54% 2,485,824
2010-03-17 2010-03-15 53.258 47,759 -289 3.56% 2,543,561
2010-03-16 2010-03-12 54.590 48,048 +46 3.58% 2,622,927
2010-03-09 2010-03-05 56.587 48,002 +45 3.58% 2,716,285
2010-03-08 2010-03-04 56.587 47,957 -34 3.58% 2,713,738
2010-03-04 2010-03-02 56.587 47,991 -737 3.58% 2,715,662
2010-03-03 2010-03-01 59.916 48,728 -880,093 3.63% 2,919,565
2010-02-17 2010-02-11 75.449 928,821 +882,380 69.27% 70,078,808
2010-02-12 2010-02-10 75.449 46,441 +68 3.46% 3,503,937
2010-02-11 2010-02-09 79.887 46,373 +360 3.46% 3,704,618
2010-02-10 2010-02-08 84.326 46,013 +65 3.43% 3,880,073
2010-02-09 2010-02-05 84.326 45,948 +75 3.43% 3,874,592
2010-02-08 2010-02-04 88.764 45,873 -54 3.42% 4,071,861
2010-02-05 2010-02-03 84.326 45,927 +581 3.43% 3,872,821
2010-02-04 2010-02-02 84.326 45,346 +879 3.38% 3,823,828
2010-02-03 2010-02-01 93.202 44,467 +45 3.32% 4,144,412
2010-02-01 2010-01-28 97.640 44,422 +29 3.31% 4,337,371
2010-01-29 2010-01-27 97.640 44,393 +20 3.31% 4,334,539
2010-01-28 2010-01-26 97.640 44,373 -101 3.31% 4,332,586
2010-01-27 2010-01-25 97.640 44,474 +279 3.32% 4,342,448
2010-01-26 2010-01-22 97.640 44,195 -1,092 3.30% 4,315,206
2010-01-25 2010-01-21 102.078 45,287 +1,207 3.38% 4,622,822
2010-01-22 2010-01-20 106.517 44,080 -563 3.40% 4,695,249
2010-01-21 2010-01-19 106.517 44,643 -838 3.44% 4,755,217
2010-01-20 2010-01-18 106.517 45,481 -974 3.50% 4,844,478
2010-01-19 2010-01-15 110.955 46,455 -77 3.58% 5,154,401
2010-01-18 2010-01-14 115.393 46,532 +228 3.59% 5,369,463
2010-01-15 2010-01-13 102.078 46,304 -453 3.57% 4,726,635
2010-01-13 2010-01-11 106.517 46,757 -12 3.60% 4,980,393
2010-01-12 2010-01-08 106.517 46,769 +415 3.60% 4,981,672
2010-01-08 2010-01-06 102.078 46,354 +79 3.57% 4,731,739
2010-01-07 2010-01-05 102.078 46,275 +741 3.57% 4,723,675
2010-01-06 2010-01-04 97.640 45,534 +156 3.51% 4,445,947
2010-01-05 2009-12-31 102.078 45,378 -18 3.50% 4,632,111
2009-12-22 2009-12-18 102.078 45,396 -23 3.50% 4,633,948
2009-12-21 2009-12-17 102.078 45,419 -212 3.50% 4,636,296
2009-12-18 2009-12-16 106.517 45,631 +18 3.52% 4,860,456
2009-12-17 2009-12-15 110.955 45,613 +115 3.52% 5,060,977
2009-12-15 2009-12-11 106.517 45,498 +113 3.51% 4,846,289
2009-12-14 2009-12-10 102.078 45,385 +586 3.50% 4,632,825
2009-12-11 2009-12-09 106.517 44,799 +396 3.45% 4,771,834
2009-12-10 2009-12-08 115.393 44,403 -1,327 3.42% 5,123,791
2009-12-09 2009-12-07 110.955 45,730 -631 3.52% 5,073,959
2009-12-08 2009-12-04 97.640 46,361 +171 3.57% 4,526,695
2009-12-07 2009-12-03 97.640 46,190 -529 3.56% 4,509,999
2009-12-04 2009-12-02 102.078 46,719 -270 3.60% 4,768,998
2009-12-03 2009-12-01 97.640 46,989 +90 3.62% 4,588,013
2009-12-02 2009-11-30 97.640 46,899 +315 3.61% 4,579,225
2009-12-01 2009-11-27 97.640 46,584 +282 3.59% 4,548,469
2009-11-30 2009-11-26 102.078 46,302 +140 3.57% 4,726,431
2009-11-27 2009-11-25 102.078 46,162 +759 3.56% 4,712,140
2009-11-26 2009-11-24 102.078 45,403 +1,325 3.50% 4,634,663
2009-11-25 2009-11-23 97.640 44,078 +263 3.40% 4,303,783
2009-11-24 2009-11-20 102.078 43,815 -45 3.38% 4,472,562
2009-11-23 2009-11-19 102.078 43,860 -225 3.38% 4,477,156
2009-11-20 2009-11-18 106.517 44,085 +45 3.40% 4,695,781
2009-11-19 2009-11-17 106.517 44,040 -757 3.39% 4,690,988
2009-11-18 2009-11-16 102.078 44,797 +338 3.45% 4,572,803
2009-11-17 2009-11-13 102.078 44,459 +473 3.43% 4,538,301
2009-11-16 2009-11-12 106.517 43,986 +41 3.39% 4,685,236
2009-11-13 2009-11-11 110.955 43,945 +302 3.39% 4,875,905
2009-11-12 2009-11-10 110.955 43,643 -91 3.36% 4,842,397
2009-11-09 2009-11-05 115.393 43,734 +43 3.37% 5,046,593
2009-11-06 2009-11-04 110.955 43,691 +9 3.37% 4,847,723
2009-11-05 2009-11-03 106.517 43,682 -450 3.37% 4,652,855
2009-11-04 2009-11-02 110.955 44,132 -904 3.40% 4,896,654
2009-11-03 2009-10-30 110.955 45,036 +68 3.47% 4,996,957
2009-11-02 2009-10-29 110.955 44,968 -1,305 3.47% 4,989,412
2009-10-30 2009-10-28 102.078 46,273 +194 3.57% 4,723,471
2009-10-29 2009-10-27 102.078 46,079 +840 3.55% 4,703,668
2009-10-28 2009-10-23 110.955 45,239 -315 3.49% 5,019,480
2009-10-27 2009-10-22 110.955 45,554 +482 3.51% 5,054,431
2009-10-23 2009-10-21 110.955 45,072 -61 3.47% 5,000,951
2009-10-22 2009-10-20 88.764 45,133 -275 3.48% 4,006,175
2009-10-21 2009-10-19 93.202 45,408 +830 3.50% 4,232,115
2009-10-20 2009-10-16 93.202 44,578 +326 3.44% 4,154,757
2009-10-16 2009-10-14 93.202 44,252 -293 3.41% 4,124,373
2009-10-15 2009-10-13 93.202 44,545 -1,755 3.43% 4,151,681
2009-10-14 2009-10-12 97.640 46,300 -795 3.57% 4,520,739
2009-10-13 2009-10-09 93.202 47,095 +45 3.63% 4,389,346
2009-10-12 2009-10-08 93.202 47,050 +338 3.63% 4,385,152
2009-10-09 2009-10-07 93.202 46,712 +112 3.60% 4,353,650
2009-10-08 2009-10-06 97.640 46,600 +996 3.59% 4,550,031
2009-10-07 2009-10-05 97.640 45,604 +451 3.51% 4,452,781
2009-10-06 2009-10-02 93.202 45,153 -678 3.48% 4,208,348
2009-10-05 2009-09-30 102.078 45,831 +606 3.53% 4,678,352
2009-10-02 2009-09-29 102.078 45,225 +459 3.49% 4,616,493
2009-09-30 2009-09-28 102.078 44,766 -214 3.45% 4,569,639
2009-09-29 2009-09-25 110.955 44,980 +550 3.47% 4,990,743
2009-09-28 2009-09-24 110.955 44,430 +3,752 3.42% 4,929,718
2009-09-25 2009-09-23 124.269 40,678 +2,818 3.13% 5,055,026
2009-09-24 2009-09-22 146.460 37,860 +670 2.92% 5,544,984
2009-09-23 2009-09-21 159.775 37,190 +29,191 2.87% 5,942,025
2009-09-22 2009-09-18 168.651 7,999 -11 3.70% 1,349,041
2009-09-21 2009-09-17 173.089 8,010 -38 3.70% 1,386,446
2009-09-18 2009-09-16 177.528 8,048 +180 3.72% 1,428,742
2009-09-16 2009-09-14 177.528 7,868 +45 3.64% 1,396,787
2009-09-15 2009-09-11 177.528 7,823 -225 3.62% 1,388,798
2009-09-14 2009-09-10 181.966 8,048 +119 3.72% 1,464,460
2009-09-11 2009-09-09 177.528 7,929 +165 3.67% 1,407,616
2009-09-10 2009-09-08 173.089 7,764 +338 3.59% 1,343,866
2009-09-09 2009-09-07 181.966 7,426 -226 3.43% 1,351,278
2009-09-08 2009-09-04 181.966 7,652 -2 3.54% 1,392,402
2009-09-07 2009-09-03 190.842 7,654 +257 3.54% 1,460,706
2009-09-04 2009-09-02 190.842 7,397 -367 3.42% 1,411,659
2009-09-03 2009-09-01 150.898 7,764 -201 3.59% 1,171,575
2009-09-02 2009-08-31 164.213 7,965 +167 3.68% 1,307,956
2009-09-01 2009-08-28 177.528 7,798 +135 3.61% 1,384,360
2009-08-31 2009-08-27 181.966 7,663 +1,007 3.54% 1,394,403
2009-08-28 2009-08-26 195.280 6,656 +149 3.08% 1,299,786
2009-08-27 2009-08-25 190.842 6,507 +329 3.01% 1,241,810
2009-08-26 2009-08-24 123.530 6,178 +324 2.86% 763,166
2009-08-25 2009-08-21 128.809 5,854 -17,503 2.71% 754,046
2009-08-24 2009-08-20 124.585 23,357 -198 2.57% 2,909,941
2009-08-20 2009-08-18 120.362 23,555 +928 2.59% 2,835,131
2009-08-19 2009-08-17 126.697 22,627 -341 2.49% 2,866,773
2009-08-18 2009-08-14 131.976 22,968 -1,392 2.53% 3,031,226
2009-08-17 2009-08-13 145.702 24,360 +1,070 2.68% 3,549,290
2009-08-14 2009-08-12 116.139 23,290 +189 2.56% 2,704,876
2009-08-13 2009-08-11 117.195 23,101 -161 2.54% 2,707,316
2009-08-12 2009-08-10 120.362 23,262 +455 2.56% 2,799,865
2009-08-11 2009-08-07 125.641 22,807 -123 2.51% 2,865,499
2009-08-10 2009-08-06 131.976 22,930 -10 2.52% 3,026,211
2009-08-07 2009-08-05 137.255 22,940 -2,358 2.52% 3,148,632
2009-08-06 2009-08-04 126.697 25,298 +1,184 2.78% 3,205,181
2009-08-05 2009-08-03 137.255 24,114 +1,894 2.65% 3,309,769
2009-08-04 2009-07-31 149.925 22,220 +1,856 2.44% 3,331,329
2009-08-03 2009-07-30 161.539 20,364 -37 2.24% 3,289,574
2009-07-31 2009-07-29 169.985 20,401 -588 2.24% 3,467,867
2009-07-30 2009-07-28 168.929 20,989 +1,715 2.31% 3,545,658
2009-07-29 2009-07-27 159.427 19,274 +833 2.12% 3,072,797
2009-07-28 2009-07-24 85.520 18,441 +559 2.03% 1,577,083
2009-06-15 2009-06-11 70.739 17,882 -38 1.97% 1,264,958
2009-06-12 2009-06-10 69.683 17,920 +190 1.97% 1,248,726
2009-06-11 2009-06-09 68.628 17,730 +1,240 1.95% 1,216,766
2009-06-10 2009-06-08 74.962 16,490 +95 1.81% 1,236,130
2009-06-08 2009-06-04 80.241 16,395 -133 1.80% 1,315,558
2009-06-05 2009-06-03 84.465 16,528 -9 1.82% 1,396,032
2009-05-29 2009-05-26 87.632 16,537 -38 1.82% 1,449,172
2009-05-27 2009-05-25 95.023 16,575 -142 1.82% 1,575,002
2009-05-20 2009-05-18 67.572 16,717 +142 1.84% 1,129,597
2009-05-14 2009-05-12 42.232 16,575 +28 1.82% 700,001
2009-05-11 2009-05-07 41.177 16,547 +8,686 1.82% 681,348
2009-05-07 2009-05-05 42.232 7,861 -133 0.86% 331,988
2009-05-05 2009-04-30 36.953 7,994 -95 0.88% 295,405
2009-04-28 2009-04-24 36.953 8,089 +578 0.89% 298,915
2009-03-23 2009-03-19 26.395 7,511 -322 0.83% 198,254
2009-01-30 2009-01-23 30.618 7,833 -417 0.86% 239,834
2009-01-29 2009-01-22 31.674 8,250 -909 0.91% 261,313
2009-01-08 2009-01-06 32.730 9,159 -758 1.01% 299,775
2009-01-07 2009-01-05 32.730 9,917 -189 1.09% 324,584
2009-01-05 2008-12-31 32.730 10,106 +199 1.11% 330,770
2008-12-29 2008-12-22 31.674 9,907 +947 1.09% 313,797
2008-12-12 2008-12-10 39.065 8,960 +587 0.99% 350,022
2008-12-10 2008-12-08 33.786 8,373 +739 0.92% 282,889
2008-11-28 2008-11-26 33.786 7,634 -474 0.84% 257,921
2008-11-20 2008-11-18 39.065 8,108 -284 0.89% 316,738
2008-11-07 2008-11-05 42.232 8,392 +10 0.92% 354,414
2008-09-24 2008-09-22 58.069 8,382 -190 0.92% 486,738
2008-08-18 2008-08-14 82.353 8,572 +209 0.94% 705,930
2008-07-24 2008-07-22 118.251 8,363 -48 0.92% 988,929
2008-07-04 2008-07-02 78.130 8,411 +739 0.93% 657,150
2008-06-13 2008-06-11 77.074 7,672 +57 0.84% 591,312
2008-05-26 2008-05-22 115.083 7,615 +28 0.84% 876,358
2008-05-23 2008-05-21 118.251 7,587 -19 0.83% 897,167
2008-05-22 2008-05-20 126.697 7,606 -388 0.84% 963,657
2008-05-20 2008-05-16 86.576 7,994 +47 0.88% 692,091
2008-05-19 2008-05-15 96.079 7,947 -94 0.87% 763,536
2008-05-02 2008-04-29 77.074 8,041 -3,315 0.88% 619,752
2008-04-30 2008-04-28 83.409 11,356 -95 1.25% 947,191
2008-04-02 2008-03-31 103.469 11,451 -76 1.26% 1,184,826
2008-03-20 2008-03-18 86.576 11,527 -47 1.27% 997,965
2008-03-18 2008-03-14 95.023 11,574 +3,485 1.27% 1,099,793
2008-03-17 2008-03-13 97.134 8,089 +408 0.89% 785,720
2008-01-25 2008-01-23 118.251 7,681 -38 0.84% 908,282
2008-01-24 2008-01-22 114.027 7,719 -57 0.85% 880,177
2008-01-23 2008-01-21 126.697 7,776 -189 0.86% 985,196
2008-01-22 2008-01-18 135.143 7,965 +94 0.88% 1,076,418
2008-01-17 2008-01-15 152.036 7,871 -180 0.87% 1,196,679
2008-01-16 2008-01-14 153.092 8,051 -94 0.89% 1,232,545
2008-01-15 2008-01-11 155.204 8,145 -95 0.90% 1,264,135
2008-01-08 2008-01-04 158.371 8,240 -104 0.91% 1,304,979
2008-01-07 2008-01-03 161.539 8,344 +246 0.92% 1,347,879
2008-01-03 2007-12-31 187.934 8,098 +246 0.89% 1,521,889
2008-01-02 2007-12-27 166.818 7,852 -57 0.86% 1,309,853
2007-12-28 2007-12-24 158.371 7,909 -104 0.87% 1,252,558
2007-12-19 2007-12-17 168.929 8,013 +95 0.88% 1,353,631
2007-12-18 2007-12-14 168.929 7,918 -10 0.87% 1,337,583
2007-12-06 2007-12-04 168.929 7,928 -435 0.87% 1,339,272
2007-12-04 2007-11-30 190.046 8,363 -815 0.92% 1,589,351
2007-12-03 2007-11-29 184.766 9,178 -720 1.01% 1,695,787
2007-11-30 2007-11-28 168.929 9,898 -180 1.09% 1,672,063
2007-11-27 2007-11-23 147.813 10,078 -37 1.11% 1,489,661
2007-11-26 2007-11-22 147.813 10,115 +407 1.11% 1,495,130
2007-11-22 2007-11-20 147.813 9,708 +331 1.07% 1,434,970
2007-11-20 2007-11-16 147.813 9,377 -28 1.03% 1,386,044
2007-11-19 2007-11-15 147.813 9,405 -227 1.03% 1,390,183
2007-11-16 2007-11-14 150.981 9,632 -360 1.06% 1,454,245
2007-11-15 2007-11-13 147.813 9,992 -114 1.10% 1,476,949
2007-11-13 2007-11-09 155.204 10,106 -57 1.11% 1,568,490
2007-11-08 2007-11-06 163.650 10,163 +512 1.12% 1,663,178
2007-11-05 2007-11-01 168.929 9,651 +28 1.06% 1,630,337
2007-10-30 2007-10-26 163.650 9,623 +38 1.06% 1,574,807
2007-10-29 2007-10-25 159.427 9,585 +208 1.05% 1,528,108
2007-10-25 2007-10-23 168.929 9,377 -227 1.03% 1,584,050
2007-10-24 2007-10-22 146.757 9,604 +47 1.06% 1,409,458
2007-10-23 2007-10-18 149.925 9,557 -94 1.05% 1,432,831
2007-10-16 2007-10-12 156.260 9,651 +189 1.06% 1,508,062
2007-10-15 2007-10-11 156.260 9,462 +189 1.04% 1,478,529
2007-10-11 2007-10-09 157.315 9,273 +95 1.02% 1,458,786
2007-10-10 2007-10-08 158.371 9,178 +190 1.01% 1,453,531
2007-10-09 2007-10-05 160.483 8,988 +94 0.99% 1,442,420
2007-10-05 2007-10-03 158.371 8,894 +284 0.98% 1,408,554
2007-10-02 2007-09-27 164.706 8,610 -37 0.95% 1,418,120
2007-09-25 2007-09-21 168.929 8,647 +189 0.95% 1,460,732
2007-09-24 2007-09-20 163.650 8,458 -28 0.93% 1,384,154
2007-09-20 2007-09-18 166.818 8,486 +189 0.93% 1,415,615
2007-09-19 2007-09-17 173.153 8,297 -1,004 0.91% 1,436,647
2007-09-14 2007-09-12 168.929 9,301 +909 1.02% 1,571,212
2007-09-13 2007-09-11 168.929 8,392 -19 0.92% 1,417,655
2007-09-12 2007-09-10 173.153 8,411 -38 0.93% 1,456,386
2007-09-05 2007-09-03 173.153 8,449 -66 0.93% 1,462,966
2007-09-04 2007-08-31 179.487 8,515 -492 0.94% 1,528,335
2007-09-03 2007-08-30 178.432 9,007 +94 0.99% 1,607,134
2007-08-31 2007-08-29 174.208 8,913 +48 0.98% 1,552,719
2007-08-30 2007-08-28 178.432 8,865 -19 0.98% 1,581,796
2007-08-29 2007-08-27 187.934 8,884 +180 0.98% 1,669,605
2007-08-28 2007-08-24 184.766 8,704 +151 0.96% 1,608,207
2007-08-27 2007-08-23 171.041 8,553 +86 0.94% 1,462,913
2007-08-23 2007-08-21 150.981 8,467 +37 0.93% 1,278,353
2007-08-22 2007-08-20 153.092 8,430 +48 0.93% 1,290,567
2007-08-21 2007-08-17 138.311 8,382 +398 0.92% 1,159,322
2007-08-20 2007-08-16 157.315 7,984 +180 0.88% 1,256,007
2007-08-17 2007-08-15 172.097 7,804 +189 0.86% 1,343,043
2007-08-16 2007-08-14 181.599 7,615 -1,364 0.84% 1,382,877
2007-08-15 2007-08-13 190.046 8,979 -76 0.99% 1,706,419
2007-08-14 2007-08-10 196.380 9,055 +57 1.00% 1,778,224
2007-08-09 2007-08-07 198.492 8,998 +190 0.99% 1,786,031
2007-08-08 2007-08-06 215.385 8,808 +663 0.97% 1,897,110
2007-08-06 2007-08-02 220.664 8,145 +85 0.90% 1,797,308
2007-08-03 2007-08-01 226.999 8,060 -66 0.89% 1,829,610
2007-08-02 2007-07-31 248.115 8,126 +303 0.89% 2,016,182
2007-08-01 2007-07-30 244.948 7,823 +19 0.86% 1,916,225
2007-07-31 2007-07-27 223.831 7,804 +47 0.86% 1,746,780
2007-07-30 2007-07-26 230.166 7,757 +151 1.02% 1,785,399
2007-07-26 2007-07-24 236.501 7,606 +417 1.00% 1,798,827
2007-07-25 2007-07-23 236.501 7,189 -47 0.95% 1,700,206
2007-07-24 2007-07-20 241.780 7,236 +142 0.96% 1,749,521
2007-07-23 2007-07-19 242.836 7,094 -142 0.94% 1,722,678
2007-07-20 2007-07-18 241.780 7,236 +38 0.96% 1,749,521
2007-07-19 2007-07-17 263.952 7,198 +189 0.95% 1,899,927
2007-07-18 2007-07-16 285.068 7,009 -521 0.93% 1,998,044
2007-07-16 2007-07-12 224.887 7,530 +48 0.99% 1,693,401
2007-07-13 2007-07-11 226.999 7,482 -190 0.99% 1,698,405
2007-07-12 2007-07-10 222.776 7,672 +48 1.01% 1,709,134
2007-07-10 2007-07-06 234.389 7,624 -143 1.01% 1,786,985
2007-07-06 2007-07-04 221.720 7,767 +133 1.03% 1,722,097
2007-07-04 2007-06-29 221.720 7,634 +360 1.01% 1,692,609
2007-07-03 2007-06-28 230.166 7,274 +985 0.96% 1,674,229
2007-06-29 2007-06-27 248.115 6,289 -256 0.83% 1,560,395
2007-06-28 2007-06-26 256.561 6,545 +218 0.86% 1,679,195
2007-06-27 2007-06-25 259.729 6,327 +95 0.84% 1,643,305
2007-06-26 2007-06-22 263.952 6,232 0.82% 1,644,950

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top