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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2020-07-09 2020-07-07 0.021 0 +0
2020-07-08 2020-07-06 0.021 0 -7,509,917
2019-06-10 2019-06-05 0.021 7,509,917 +1,000,000 0.49% 157,708
2019-06-04 2019-05-31 0.023 6,509,917 +3,320,000 0.42% 149,728
2019-06-03 2019-05-30 0.037 3,189,917 +480,000 0.21% 118,027
2019-05-29 2019-05-27 0.052 2,709,917 +160,000 0.18% 140,916
2019-05-08 2019-05-06 0.063 2,549,917 +160,000 0.17% 160,645
2019-05-03 2019-04-30 0.079 2,389,917 +160,000 0.16% 188,803
2019-04-25 2019-04-23 0.077 2,229,917 +192,488 0.15% 171,704
2019-04-24 2019-04-18 0.079 2,037,429 +160,000 0.13% 160,957
2019-04-09 2019-04-04 0.088 1,877,429 -32,000 0.12% 165,214
2019-03-25 2019-03-21 0.100 1,909,429 +16,000 0.12% 190,943
2019-02-26 2019-02-22 0.107 1,893,429 -8,000 0.12% 202,597
2019-01-10 2019-01-08 0.110 1,901,429 +9 0.12% 209,157
2018-12-05 2018-12-03 0.111 1,901,420 -432,000 0.12% 211,058
2018-12-03 2018-11-29 0.117 2,333,420 -8,000 0.15% 273,010
2018-11-26 2018-11-22 0.113 2,341,420 -8,000 0.15% 264,580
2018-11-23 2018-11-21 0.114 2,349,420 +8,000 0.15% 267,834
2018-08-17 2018-08-15 0.103 2,341,420 +8,000 0.15% 241,166
2018-07-30 2018-07-26 0.102 2,333,420 +32,000 0.15% 238,009
2018-07-27 2018-07-25 0.102 2,301,420 +8,000 0.15% 234,745
2018-07-26 2018-07-24 0.101 2,293,420 +136,000 0.15% 231,635
2018-07-18 2018-07-16 0.120 2,157,420 -80,000 0.14% 258,890
2018-05-28 2018-05-24 0.155 2,237,420 -48,000 0.15% 346,800
2018-05-07 2018-05-03 0.156 2,285,420 +80,000 0.15% 356,526
2018-05-03 2018-04-30 0.160 2,205,420 +120,000 0.14% 352,867
2018-04-18 2018-04-16 0.158 2,085,420 -1,128,000 0.14% 329,496
2018-03-02 2018-02-28 0.171 3,213,420 -80,000 0.21% 549,495
2018-02-20 2018-02-13 0.175 3,293,420 +80,000 0.21% 576,348
2018-01-26 2018-01-24 0.179 3,213,420 +80,000 0.21% 575,202
2018-01-25 2018-01-23 0.182 3,133,420 +360,000 0.20% 570,282
2018-01-16 2018-01-12 0.203 2,773,420 -3,004 0.18% 563,004
2018-01-08 2018-01-04 0.172 2,776,424 -25,500 0.18% 477,545
2017-12-28 2017-12-22 0.170 2,801,924 +80,000 0.18% 476,327
2017-12-20 2017-12-18 0.180 2,721,924 +168,000 0.18% 489,946
2017-12-19 2017-12-15 0.174 2,553,924 -96,000 0.17% 444,383
2017-12-18 2017-12-14 0.171 2,649,924 -32,000 0.17% 453,137
2017-12-14 2017-12-12 0.175 2,681,924 -320,000 0.17% 469,337
2017-12-08 2017-12-06 0.179 3,001,924 +40,000 0.20% 537,344
2017-12-07 2017-12-05 0.186 2,961,924 -408,000 0.19% 550,918
2017-11-17 2017-11-15 0.170 3,369,924 -1 0.22% 572,887
2017-11-15 2017-11-13 0.170 3,369,925 -80,000 0.22% 572,887
2017-11-03 2017-11-01 0.185 3,449,925 -552,000 0.22% 638,236
2017-11-02 2017-10-31 0.182 4,001,925 -296,000 0.26% 728,350
2017-11-01 2017-10-30 0.170 4,297,925 +120,000 0.28% 730,647
2017-10-26 2017-10-24 0.183 4,177,925 -200,000 0.27% 764,560
2017-10-25 2017-10-23 0.171 4,377,925 -800,000 0.29% 748,625
2017-10-23 2017-10-19 0.158 5,177,925 -240,000 0.34% 818,112
2017-10-18 2017-10-16 0.153 5,417,925 -65,965 0.35% 828,943
2017-10-12 2017-10-10 0.151 5,483,890 +200,000 0.36% 828,067
2017-10-10 2017-10-06 0.148 5,283,890 +200,000 0.34% 782,016
2017-10-04 2017-09-29 0.159 5,083,890 -256,000 0.33% 808,339
2017-09-29 2017-09-27 0.160 5,339,890 -832,000 0.35% 854,382
2017-09-22 2017-09-20 0.160 6,171,890 +400,000 0.40% 987,502
2017-08-29 2017-08-25 0.160 5,771,890 -80,000 0.38% 923,502
2017-07-31 2017-07-27 0.153 5,851,890 -152,000 0.38% 895,339
2017-07-20 2017-07-18 0.146 6,003,890 -128,000 0.39% 876,568
2017-07-11 2017-07-07 0.157 6,131,890 -10,000 0.40% 962,707
2017-07-07 2017-07-05 0.149 6,141,890 -6,000 0.40% 915,142
2017-07-05 2017-07-03 0.159 6,147,890 +16,000 0.40% 977,515
2017-07-04 2017-06-30 0.169 6,131,890 -232,000 0.40% 1,036,289
2017-06-29 2017-06-27 0.126 6,363,890 +208,000 0.41% 801,850
2017-06-23 2017-06-21 0.150 6,155,890 +1,144,000 0.40% 923,384
2017-06-22 2017-06-20 0.145 5,011,890 +88,000 0.33% 726,724
2017-06-20 2017-06-16 0.143 4,923,890 +3,891,194 0.32% 704,116
2017-06-19 2017-06-15 0.138 1,032,696 +160,000 0.27% 142,512
2017-06-16 2017-06-14 0.144 872,696 +72,000 0.23% 125,668
2017-06-06 2017-06-02 0.203 800,696 -24,000 0.21% 162,541
2017-06-05 2017-06-01 0.205 824,696 -390,000 0.22% 169,063
2017-06-02 2017-05-31 0.230 1,214,696 -26,000 0.32% 279,380
2017-05-18 2017-05-16 0.214 1,240,696 +10 0.32% 265,221
2017-05-17 2017-05-15 0.218 1,240,686 +120,533 0.32% 270,715
2017-05-11 2017-05-09 0.212 1,120,153 -25,839 0.32% 236,971
2017-03-27 2017-03-23 0.244 1,145,992 +72,228 0.33% 279,247
2017-03-13 2017-03-09 0.222 1,073,764 -5,282 0.31% 237,861
2017-02-27 2017-02-23 0.294 1,079,046 -1,206,208 0.31% 316,716
2017-02-21 2017-02-17 0.294 2,285,254 +483,928 0.66% 670,756
2017-02-17 2017-02-15 0.316 1,801,326 +339,471 0.52% 568,619
2017-02-16 2017-02-14 0.294 1,461,855 +288,912 0.42% 429,076
2017-02-13 2017-02-09 0.222 1,172,943 -43,336 0.34% 259,831
2017-01-23 2017-01-19 0.191 1,216,279 +43,336 0.35% 231,711
2016-12-23 2016-12-21 0.234 1,172,943 -30,697 0.34% 274,122
2016-11-29 2016-11-25 0.282 1,203,640 -104,730 0.35% 339,955
2016-11-23 2016-11-21 0.266 1,308,370 -599,492 0.38% 347,797
2016-11-17 2016-11-15 0.244 1,907,862 -93,897 0.55% 464,894
2016-11-11 2016-11-09 0.233 2,001,759 -332,248 0.58% 465,603
2016-11-02 2016-10-31 0.231 2,334,007 -43,337 0.67% 540,298
2016-11-01 2016-10-28 0.231 2,377,344 -50,560 0.69% 550,330
2016-10-31 2016-10-27 0.231 2,427,904 -296,135 0.70% 562,034
2016-10-26 2016-10-24 0.205 2,724,039 +7,223 0.79% 558,174
2016-10-17 2016-10-13 0.228 2,716,816 +765,617 0.78% 619,886
2016-10-14 2016-10-12 0.222 1,951,199 +599,492 0.56% 432,231
2016-10-13 2016-10-11 0.208 1,351,707 +7,223 0.39% 281,465
2016-09-30 2016-09-28 0.212 1,344,484 +50,559 0.47% 284,429
2016-09-06 2016-09-02 0.268 1,293,925 +43,337 0.45% 346,824
2016-08-15 2016-08-11 0.266 1,250,588 -57,782 0.43% 332,438
2016-08-12 2016-08-10 0.266 1,308,370 +57,782 0.45% 347,797
2016-08-01 2016-07-28 0.277 1,250,588 -23,474 0.43% 346,289
2016-04-27 2016-04-25 0.338 1,274,062 -144,456 0.53% 430,403
2016-04-26 2016-04-22 0.327 1,418,518 -7,223 0.59% 463,491
2016-04-25 2016-04-21 0.343 1,425,741 -780,062 0.59% 489,539
2016-04-21 2016-04-19 0.338 2,205,803 +877,570 0.92% 745,163
2016-04-20 2016-04-18 0.388 1,328,233 +36,114 0.55% 514,905
2016-04-01 2016-03-30 0.327 1,292,119 -57,782 0.64% 422,191
2016-02-29 2016-02-25 0.343 1,349,901 -7,223 0.67% 463,498
2016-02-19 2016-02-17 0.316 1,357,124 +57,782 0.68% 428,399
2016-01-29 2016-01-27 0.316 1,299,342 +1,806 0.65% 410,160
2016-01-08 2016-01-06 0.377 1,297,536 +93,896 0.65% 488,633
2016-01-07 2016-01-05 0.388 1,203,640 +1,806 0.60% 466,605
2016-01-06 2016-01-04 0.404 1,201,834 +92,091 0.60% 485,872
2015-12-29 2015-12-24 0.438 1,109,743 -22,391 0.55% 485,517
2015-12-28 2015-12-22 0.410 1,132,134 +90,285 0.57% 463,964
2015-12-22 2015-12-18 0.361 1,041,849 -273,936 0.52% 376,253
2015-12-03 2015-12-01 0.388 1,315,785 +6,645 0.54% 510,821
2015-11-27 2015-11-25 0.433 1,309,140 +22,152 0.53% 567,339
2015-11-24 2015-11-20 0.497 1,286,988 -250,318 0.52% 639,076
2015-11-06 2015-11-04 0.587 1,537,306 -55,380 0.63% 902,172
2015-11-03 2015-10-30 0.605 1,592,686 -88,609 0.65% 963,431
2015-11-02 2015-10-29 0.587 1,681,295 -4,430 0.68% 986,672
2015-10-30 2015-10-28 0.596 1,685,725 -665 0.69% 1,004,491
2015-10-20 2015-10-16 0.623 1,686,390 -2,215 0.69% 1,050,564
2015-10-14 2015-10-12 0.605 1,688,605 -11,076 0.69% 1,021,453
2015-09-30 2015-09-25 0.623 1,699,681 +8,861 0.69% 1,058,844
2015-09-18 2015-09-16 0.659 1,690,820 -8,265 0.69% 1,114,386
2015-09-17 2015-09-15 0.650 1,699,085 -697,790 0.69% 1,104,493
2015-09-16 2015-09-14 0.659 2,396,875 +95,253 0.98% 1,579,733
2015-09-15 2015-09-11 0.677 2,301,622 +713,297 0.94% 1,558,514
2015-08-31 2015-08-27 0.632 1,588,325 -10,300 0.65% 1,003,813
2015-08-25 2015-08-21 0.695 1,598,625 +44,304 0.65% 1,111,355
2015-08-24 2015-08-20 0.749 1,554,321 +2,215 0.63% 1,164,754
2015-08-14 2015-08-12 0.903 1,552,106 -6,646 0.63% 1,401,319
2015-08-13 2015-08-11 0.948 1,558,752 +24,368 0.63% 1,477,685
2015-08-12 2015-08-10 0.984 1,534,384 -2,215 0.62% 1,509,997
2015-08-11 2015-08-07 0.921 1,536,599 -166,141 0.63% 1,415,064
2015-08-10 2015-08-06 0.921 1,702,740 -22,152 0.69% 1,568,065
2015-08-07 2015-08-05 0.921 1,724,892 -220,524 0.70% 1,588,465
2015-08-06 2015-08-04 0.840 1,945,416 +39,874 0.79% 1,633,469
2015-08-05 2015-08-03 0.885 1,905,542 -206,015 0.78% 1,686,010
2015-08-03 2015-07-30 1.011 2,111,557 -6,645 0.86% 2,135,189
2015-07-31 2015-07-29 1.020 2,118,202 -4,431 0.86% 2,161,032
2015-07-30 2015-07-28 1.038 2,122,633 -336,711 0.86% 2,203,881
2015-07-29 2015-07-27 0.993 2,459,344 -44,305 1.00% 2,442,460
2015-07-28 2015-07-24 1.147 2,503,649 -155,064 1.02% 2,870,732
2015-07-27 2015-07-23 1.228 2,658,713 -1,014,565 1.08% 3,264,569
2015-07-24 2015-07-22 1.264 3,673,278 -444,874 1.49% 4,642,985
2015-07-23 2015-07-21 1.345 4,118,152 -863,166 1.68% 5,539,928
2015-07-22 2015-07-20 1.111 4,981,318 +297,945 2.03% 5,531,779
2015-07-21 2015-07-17 1.129 4,683,373 +146,093 1.91% 5,285,478
2015-07-20 2015-07-16 2.257 4,537,280 -697,791 1.85% 10,241,205
2015-07-17 2015-07-15 3.837 5,235,071 +5,168,863 2.13% 20,087,551
2015-07-16 2015-07-14 4.108 66,208 +33,228 0.84% 271,980
2015-07-14 2015-07-10 4.334 32,980 +4,431 0.42% 142,925
2015-07-10 2015-07-08 7.223 28,549 -61,140 0.36% 206,204
2015-07-09 2015-07-07 7.223 89,689 -11,076 1.13% 647,806
2015-07-08 2015-07-06 6.591 100,765 -7,753 1.27% 664,122
2015-07-03 2015-06-30 6.410 108,518 -9,304 1.37% 695,626
2015-07-02 2015-06-29 6.320 117,822 -5,538 1.49% 744,629
2015-06-29 2015-06-25 6.681 123,360 -211 1.56% 824,179
2015-06-26 2015-06-24 6.862 123,571 -221 1.56% 847,902
2015-06-25 2015-06-23 6.771 123,792 +17,278 1.56% 838,242
2015-06-23 2015-06-19 6.591 106,514 +222 1.34% 702,013
2015-06-22 2015-06-18 7.584 106,292 -1,108 1.34% 806,112
2015-06-19 2015-06-17 8.216 107,400 +57,928 1.35% 882,391
2015-06-18 2015-06-16 5.778 49,472 -29,241 0.62% 285,861
2015-06-17 2015-06-15 7.765 78,713 -96,339 0.99% 611,168
2015-06-16 2015-06-12 2.645 175,052 +9,414 2.21% 463,080
2015-06-15 2015-06-11 1.354 165,638 -668,203 2.09% 224,283
2015-06-12 2015-06-10 1.429 833,841 -585,174 1.55% 1,191,793
2015-06-11 2015-06-09 1.550 1,419,015 -91,725 1.49% 2,198,964
2015-06-10 2015-06-08 1.640 1,510,740 -43,868 1.59% 2,477,479
2015-06-09 2015-06-05 1.715 1,554,608 +99,661 1.63% 2,666,365
2015-06-05 2015-06-03 1.775 1,454,947 +2,658 1.53% 2,582,992
2015-06-04 2015-06-02 1.805 1,452,289 +68 1.53% 2,621,972
2015-06-03 2015-06-01 1.790 1,452,221 -2,659 1.53% 2,600,001
2015-06-02 2015-05-29 1.790 1,454,880 -6,646 1.53% 2,604,761
2015-05-29 2015-05-27 1.790 1,461,526 +26,586 1.54% 2,616,660
2015-05-28 2015-05-26 1.881 1,434,940 -196,742 1.51% 2,698,594
2015-05-27 2015-05-22 1.670 1,631,682 +325,688 1.71% 2,724,911
2015-05-22 2015-05-20 1.354 1,305,994 -33,233 1.37% 1,768,388
2015-05-19 2015-05-15 1.399 1,339,227 +2,659 1.41% 1,873,833
2015-05-18 2015-05-14 1.354 1,336,568 -107,677 1.40% 1,809,787
2015-05-15 2015-05-13 1.414 1,444,245 +107,677 1.52% 2,042,502
2015-05-14 2015-05-12 1.414 1,336,568 +19,940 1.40% 1,890,222
2015-05-13 2015-05-11 1.474 1,316,628 +14,623 1.38% 1,941,257
2015-05-11 2015-05-07 1.489 1,302,005 +13,746 1.37% 1,939,285
2015-05-07 2015-05-05 1.640 1,288,259 +21,270 1.35% 2,112,630
2015-05-06 2015-05-04 1.745 1,266,989 -207,377 1.33% 2,211,183
2015-05-05 2015-04-30 1.625 1,474,366 +268,526 1.55% 2,395,647
2015-05-04 2015-04-29 1.535 1,205,840 +299,101 1.27% 1,850,477
2015-04-30 2015-04-28 1.444 906,739 -26,587 0.95% 1,309,626
2015-04-29 2015-04-27 1.489 933,326 -34,429 0.98% 1,390,152
2015-04-28 2015-04-24 1.535 967,755 -6,647 1.02% 1,485,113
2015-04-27 2015-04-23 1.580 974,402 +199,401 1.02% 1,539,293
2015-04-24 2015-04-22 1.324 775,001 +132,934 0.81% 1,026,074
2015-04-23 2015-04-21 1.219 642,067 -73,114 0.67% 782,455
2015-04-22 2015-04-20 1.309 715,181 -39,880 0.75% 936,115
2015-04-21 2015-04-17 1.384 755,061 -203,176 0.79% 1,045,114
2015-04-20 2015-04-16 1.068 958,237 +33,233 1.01% 1,023,588
2015-04-17 2015-04-15 0.978 925,004 -147,557 0.97% 904,588
2015-04-16 2015-04-14 1.023 1,072,561 +127,617 1.13% 1,097,298
2015-04-15 2015-04-13 0.963 944,944 +202,060 0.99% 909,871
2015-04-10 2015-04-08 0.782 742,884 +17,281 0.78% 581,190
2015-04-09 2015-04-02 0.767 725,603 +42,539 0.76% 556,754
2015-04-02 2015-03-31 0.692 683,064 -13,293 0.72% 472,730
2015-04-01 2015-03-30 0.707 696,357 -7,976 0.73% 492,406
2015-03-24 2015-03-20 0.707 704,333 -3,988 0.74% 498,046
2015-03-23 2015-03-19 0.752 708,321 -116,185 0.74% 532,836
2015-02-02 2015-01-29 1.113 824,506 +66,467 0.87% 917,951
2015-01-29 2015-01-27 1.143 758,039 +46,527 0.80% 866,760
2014-12-12 2014-12-10 1.414 711,512 +2,659 0.90% 1,006,245
2014-12-03 2014-12-01 1.640 708,853 +13,293 0.89% 1,162,456
2014-11-28 2014-11-26 1.745 695,560 -47,856 0.88% 1,213,910
2014-11-27 2014-11-25 1.881 743,416 +13,293 0.94% 1,398,092
2014-11-26 2014-11-24 1.971 730,123 +26,587 0.92% 1,439,001
2014-11-25 2014-11-21 2.136 703,536 +59,821 0.89% 1,503,033
2014-11-17 2014-11-13 2.046 643,715 -13,294 0.81% 1,317,123
2014-11-12 2014-11-10 2.182 657,009 -15,952 0.83% 1,433,287
2014-11-11 2014-11-07 2.182 672,961 +15,952 0.85% 1,468,087
2014-11-07 2014-11-05 2.182 657,009 -22,599 0.83% 1,433,287
2014-11-06 2014-11-04 2.182 679,608 +13,294 0.86% 1,482,587
2014-11-04 2014-10-31 2.182 666,314 -1,330 0.84% 1,453,586
2014-10-30 2014-10-28 2.166 667,644 +1,330 0.84% 1,446,443
2014-10-28 2014-10-24 2.257 666,314 -119,641 0.84% 1,503,710
2014-10-27 2014-10-23 2.212 785,955 +119,641 0.99% 1,738,236
2014-10-22 2014-10-20 2.272 666,314 +19,940 0.84% 1,513,734
2014-10-21 2014-10-17 2.362 646,374 -17,282 0.82% 1,526,783
2014-10-16 2014-10-14 2.407 663,656 +10,635 0.84% 1,597,559
2014-10-15 2014-10-13 2.467 653,021 +43,868 0.82% 1,611,257
2014-10-14 2014-10-10 2.377 609,153 +18,611 0.92% 1,448,029
2014-10-13 2014-10-09 2.482 590,542 +3,988 0.89% 1,465,982
2014-10-10 2014-10-08 2.212 586,554 +13,294 0.89% 1,297,236
2014-10-03 2014-09-29 2.212 573,260 -6,647 0.87% 1,267,835
2014-09-29 2014-09-25 2.543 579,907 +9,305 0.88% 1,474,480
2014-09-26 2014-09-24 2.558 570,602 -73,113 0.86% 1,459,406
2014-09-25 2014-09-23 2.543 643,715 -182,120 0.97% 1,636,719
2014-09-24 2014-09-22 2.618 825,835 +57,162 1.25% 2,161,904
2014-09-23 2014-09-19 2.528 768,673 -63,809 1.16% 1,942,874
2014-09-22 2014-09-18 2.588 832,482 -440,011 1.26% 2,154,255
2014-09-19 2014-09-17 2.678 1,272,493 +661,798 1.93% 3,407,762
2014-09-18 2014-09-16 2.528 610,695 -529,078 0.92% 1,543,574
2014-09-17 2014-09-15 3.746 1,139,773 +422,943 1.72% 4,269,839
2014-09-16 2014-09-12 5.642 716,830 +710,592 1.08% 4,044,280
2014-09-11 2014-09-08 7.146 6,238 +2,659 0.08% 44,579
2014-09-10 2014-09-05 10.682 3,579 -1,330 0.05% 38,231
2014-09-05 2014-09-03 10.682 4,909 -17,281 0.07% 52,438
2014-09-04 2014-09-02 10.832 22,190 +5,344 0.30% 240,372
2014-09-03 2014-09-01 10.381 16,846 -10,927 0.23% 174,880
2014-09-02 2014-08-29 9.027 27,773 -5,514 0.38% 250,708
2014-09-01 2014-08-28 8.124 33,287 +13,294 0.45% 270,435
2014-08-29 2014-08-27 7.297 19,993 -266 0.27% 145,886
2014-08-27 2014-08-25 5.943 20,259 -352,481 0.28% 120,395
2014-08-13 2014-08-11 3.945 372,740 +264,708 5.08% 1,470,515
2014-08-08 2014-08-06 5.191 108,032 +1,927 0.51% 560,792
2014-08-07 2014-08-05 4.672 106,105 -7,629 0.50% 495,710
2014-08-06 2014-08-04 4.153 113,734 +6,550 0.53% 472,313
2014-07-29 2014-07-25 4.101 107,184 -1,695 0.50% 439,548
2014-07-25 2014-07-23 3.893 108,879 -87,459 0.51% 423,892
2014-07-23 2014-07-21 3.738 196,338 -6,088 0.92% 733,815
2014-07-22 2014-07-18 3.738 202,426 -5,240 0.95% 756,569
2014-07-17 2014-07-15 3.686 207,666 -3,853 0.98% 765,374
2014-07-16 2014-07-14 3.686 211,519 -2,003 0.99% 779,574
2014-07-15 2014-07-11 3.686 213,522 +77,057 1.00% 786,956
2014-07-11 2014-07-09 3.530 136,465 +5,779 0.64% 481,704
2014-07-09 2014-07-07 3.738 130,686 +11,327 0.61% 488,440
2014-07-08 2014-07-04 3.789 119,359 -9,632 0.56% 452,301
2014-07-07 2014-07-03 3.789 128,991 +1,926 0.61% 488,801
2014-07-04 2014-07-02 4.257 127,065 -30,822 0.60% 540,866
2014-06-25 2014-06-23 4.931 157,887 -88,615 0.74% 778,610
2014-06-24 2014-06-20 5.347 246,502 +96,320 1.16% 1,317,976
2014-06-23 2014-06-19 5.347 150,182 -26,584 0.71% 802,980
2014-06-20 2014-06-18 5.399 176,766 +28,896 0.83% 954,293
2014-06-19 2014-06-17 5.347 147,870 -693 0.69% 790,619
2014-06-18 2014-06-16 5.762 148,563 -6,781 0.70% 856,019
2014-06-16 2014-06-12 6.385 155,344 +7,474 0.73% 991,858
2014-06-13 2014-06-11 5.295 147,870 -847 0.69% 782,943
2014-06-12 2014-06-10 4.620 148,717 +1,926 0.70% 687,069
2014-06-10 2014-06-06 4.620 146,791 -385 0.83% 678,171
2014-05-20 2014-05-16 5.243 147,176 -2,312 0.83% 771,628
2014-05-16 2014-05-14 4.880 149,488 -771 0.84% 729,430
2014-05-14 2014-05-12 5.139 150,259 -3 0.85% 772,192
2014-05-12 2014-05-08 5.191 150,262 +19,264 0.85% 780,008
2014-05-09 2014-05-07 5.606 130,998 -3,853 0.74% 734,409
2014-05-08 2014-05-05 5.399 134,851 -385 0.76% 728,010
2014-05-07 2014-05-02 6.229 135,236 +308 0.76% 842,410
2014-05-05 2014-04-30 6.229 134,928 +77 0.76% 840,491
2014-05-02 2014-04-29 6.229 134,851 +3,853 0.76% 840,011
2014-04-30 2014-04-28 6.489 130,998 -1,773 0.74% 850,011
2014-04-29 2014-04-25 7.267 132,771 -3,852 0.75% 964,897
2014-04-28 2014-04-24 7.008 136,623 -3,083 0.77% 957,431
2014-04-25 2014-04-23 7.579 139,706 -18,647 0.79% 1,058,809
2014-04-24 2014-04-22 7.579 158,353 +23,656 0.89% 1,200,132
2014-04-23 2014-04-17 7.267 134,697 -4,007 0.76% 978,894
2014-04-22 2014-04-16 6.748 138,704 +7,706 0.78% 936,013
2014-04-16 2014-04-14 7.890 130,998 -1,927 0.74% 1,033,613
2014-04-15 2014-04-11 7.942 132,925 +1,927 0.75% 1,055,718
2014-04-11 2014-04-09 9.032 130,998 +5,085 0.74% 1,183,215
2014-04-07 2014-04-03 9.032 125,913 +10,095 0.71% 1,137,286
2014-04-04 2014-04-02 9.396 115,818 -1,927 0.65% 1,088,189
2014-04-03 2014-04-01 8.877 117,745 +5,780 0.66% 1,045,173
2014-04-01 2014-03-28 8.980 111,965 +1,541 0.63% 1,005,491
2014-03-31 2014-03-27 8.513 110,424 -7,166 0.62% 940,063
2014-03-28 2014-03-26 8.928 117,590 +1,926 0.66% 1,049,902
2014-03-25 2014-03-21 10.953 115,664 -2,851 0.65% 1,266,865
2014-03-24 2014-03-20 10.953 118,515 +1,387 0.67% 1,298,092
2014-03-20 2014-03-18 11.939 117,128 -33,443 0.66% 1,398,422
2014-03-19 2014-03-17 11.680 150,571 -18,879 0.85% 1,758,626
2014-03-18 2014-03-14 11.939 169,450 +8,939 0.96% 2,023,108
2014-03-17 2014-03-13 12.251 160,511 -9,632 0.91% 1,966,376
2014-03-14 2014-03-12 12.355 170,143 -3,468 0.96% 2,102,039
2014-03-13 2014-03-11 12.926 173,611 -2,080 0.98% 2,244,018
2014-03-12 2014-03-10 12.251 175,691 -3,776 0.99% 2,152,342
2014-03-10 2014-03-06 12.562 179,467 -8,861 1.01% 2,254,497
2014-03-07 2014-03-05 12.614 188,328 +80,293 1.06% 2,375,587
2014-03-05 2014-03-03 12.355 108,035 +9,632 0.61% 1,334,723
2014-03-03 2014-02-27 12.510 98,403 -77 0.55% 1,231,048
2014-02-28 2014-02-26 12.355 98,480 +77 0.56% 1,216,675
2014-02-27 2014-02-25 12.303 98,403 -540 0.55% 1,210,616
2014-02-19 2014-02-17 12.874 98,943 -1,926 0.56% 1,273,757
2014-02-18 2014-02-14 12.874 100,869 +770 0.57% 1,298,551
2014-02-17 2014-02-13 12.718 100,099 +925 0.56% 1,273,050
2014-02-14 2014-02-12 13.237 99,174 +3,468 0.56% 1,312,767
2014-02-13 2014-02-11 13.756 95,706 -8,091 0.54% 1,316,542
2014-02-12 2014-02-10 14.275 103,797 -3,468 0.59% 1,481,724
2014-02-11 2014-02-07 12.406 107,265 -462 0.60% 1,330,778
2014-02-06 2014-02-04 11.939 107,727 -3,468 0.61% 1,286,181
2014-02-05 2014-01-30 11.784 111,195 -1,926 0.63% 1,310,270
2014-02-04 2014-01-28 12.199 113,121 -1,849 0.64% 1,379,942
2014-01-29 2014-01-27 12.199 114,970 +3,775 0.65% 1,402,498
2014-01-28 2014-01-24 12.822 111,195 +4,855 0.63% 1,425,712
2014-01-27 2014-01-23 13.497 106,340 -385 0.72% 1,435,224
2014-01-24 2014-01-22 13.497 106,725 +1,926 0.72% 1,440,420
2014-01-23 2014-01-21 13.497 104,799 +2,466 0.71% 1,414,426
2014-01-22 2014-01-20 14.016 102,333 +12,329 0.69% 1,434,264
2014-01-20 2014-01-16 14.794 90,004 -67,502 0.61% 1,331,547
2014-01-17 2014-01-15 15.313 157,506 -80,832 1.07% 2,411,953
2014-01-16 2014-01-14 12.874 238,338 +126,527 1.61% 3,068,278
2014-01-15 2014-01-13 12.355 111,811 +385 0.76% 1,381,374
2014-01-14 2014-01-10 12.770 111,426 +28,742 0.75% 1,422,890
2014-01-13 2014-01-09 12.562 82,684 -3,313 0.56% 1,038,691
2014-01-10 2014-01-08 12.977 85,997 -27,124 0.58% 1,116,023
2014-01-09 2014-01-07 17.390 113,121 +52,861 0.77% 1,967,151
2014-01-08 2014-01-06 25.695 60,260 +14,641 0.41% 1,548,403
2014-01-07 2014-01-03 29.589 45,619 -2,929 0.31% 1,349,803
2014-01-06 2014-01-02 32.184 48,548 +12,252 0.33% 1,562,474
2014-01-03 2013-12-31 69.040 36,296 +5,317 0.25% 2,505,879
2014-01-02 2013-12-27 104.339 30,979 +1,850 0.21% 3,232,311
2013-12-30 2013-12-24 103.820 29,129 +385 0.20% 3,024,164
2013-12-27 2013-12-20 100.186 28,744 +3,853 0.19% 2,879,746
2013-12-23 2013-12-19 99.667 24,891 +14,872 0.17% 2,480,809
2013-12-20 2013-12-18 98.629 10,019 -2,466 0.07% 988,161
2013-12-19 2013-12-17 96.552 12,485 +848 0.08% 1,205,456
2013-12-17 2013-12-13 103.301 11,637 +539 0.08% 1,202,109
2013-12-16 2013-12-12 102.781 11,098 -8,173 0.08% 1,140,669
2013-12-13 2013-12-11 108.492 19,271 +3,309 0.13% 2,090,741
2013-12-12 2013-12-10 92.400 15,962 +3,005 0.11% 1,474,881
2013-12-11 2013-12-09 83.056 12,957 +1,772 0.09% 1,076,153
2013-12-10 2013-12-06 80.979 11,185 -14,602 0.08% 905,754
2013-12-09 2013-12-05 76.307 25,787 +4,546 0.17% 1,967,741
2013-12-06 2013-12-04 75.788 21,241 +4,161 0.14% 1,609,821
2013-12-05 2013-12-03 75.269 17,080 -7,949 0.12% 1,285,599
2013-12-04 2013-12-02 72.674 25,029 -3,853 0.17% 1,818,952
2013-12-03 2013-11-29 70.078 28,882 +385 0.20% 2,024,001
2013-12-02 2013-11-28 70.078 28,497 -5,008 0.19% 1,997,021
2013-11-29 2013-11-27 70.078 33,505 +1,926 0.23% 2,347,973
2013-11-28 2013-11-26 67.483 31,579 +9,632 0.21% 2,131,039
2013-11-27 2013-11-25 66.445 21,947 +4,624 0.15% 1,458,260
2013-11-26 2013-11-22 64.368 17,323 +154 0.12% 1,115,050
2013-11-25 2013-11-21 63.849 17,169 -7,706 0.12% 1,096,225
2013-11-22 2013-11-20 59.696 24,875 -2,851 0.17% 1,484,946
2013-11-21 2013-11-19 58.658 27,726 +2,851 0.19% 1,626,355
2013-11-20 2013-11-18 52.429 24,875 +4,084 0.17% 1,304,170
2013-11-19 2013-11-15 51.910 20,791 -6,550 0.14% 1,079,258
2013-11-18 2013-11-14 47.757 27,341 -3,082 0.19% 1,305,726
2013-11-15 2013-11-13 47.757 30,423 +10,788 0.21% 1,452,913
2013-11-14 2013-11-12 47.757 19,635 -7,860 0.13% 937,710
2013-11-13 2013-11-11 47.757 27,495 +8,476 0.19% 1,313,080
2013-11-11 2013-11-07 47.757 19,019 -2,697 0.13% 908,291
2013-11-08 2013-11-06 46.719 21,716 -7,705 0.15% 1,014,547
2013-11-07 2013-11-05 46.719 29,421 -3,853 0.20% 1,374,516
2013-11-06 2013-11-04 46.719 33,274 +7,937 0.23% 1,554,523
2013-11-05 2013-11-01 46.719 25,337 +1,541 0.17% 1,183,716
2013-11-04 2013-10-31 48.795 23,796 +1,772 0.16% 1,161,132
2013-11-01 2013-10-30 46.719 22,024 -4,854 0.15% 1,028,936
2013-10-31 2013-10-29 46.719 26,878 +10,402 0.18% 1,255,710
2013-10-30 2013-10-28 46.719 16,476 -3,082 0.11% 769,740
2013-10-29 2013-10-25 46.200 19,558 -8,476 0.13% 903,575
2013-10-25 2013-10-23 44.123 28,034 +4,623 0.19% 1,236,954
2013-10-24 2013-10-22 43.085 23,411 -770 0.16% 1,008,667
2013-10-23 2013-10-21 42.566 24,181 -4,778 0.16% 1,029,290
2013-10-22 2013-10-18 45.162 28,959 +154 0.20% 1,307,834
2013-10-21 2013-10-17 46.719 28,805 +2,697 0.19% 1,345,737
2013-10-18 2013-10-16 47.757 26,108 +154 0.18% 1,246,841
2013-10-16 2013-10-11 49.314 25,954 +3,083 0.18% 1,279,905
2013-10-15 2013-10-10 49.314 22,871 +12,560 0.15% 1,127,869
2013-10-11 2013-10-09 48.795 10,311 +2,080 0.07% 503,128
2013-10-10 2013-10-08 51.391 8,231 -6,935 0.06% 422,997
2013-10-09 2013-10-07 49.833 15,166 -11,866 0.10% 755,774
2013-10-08 2013-10-04 48.795 27,032 -3,468 0.18% 1,319,033
2013-10-07 2013-10-03 48.276 30,500 +3,468 0.21% 1,472,423
2013-10-03 2013-09-30 46.719 27,032 +11,327 0.18% 1,262,904
2013-09-30 2013-09-26 46.719 15,705 -3,468 0.11% 733,720
2013-09-27 2013-09-25 47.757 19,173 +3,468 0.13% 915,646
2013-09-26 2013-09-24 47.757 15,705 -5,394 0.11% 750,025
2013-09-25 2013-09-23 47.238 21,099 -4,238 0.14% 996,674
2013-09-24 2013-09-19 47.238 25,337 -7,321 0.17% 1,196,868
2013-09-23 2013-09-18 46.719 32,658 +10,403 0.22% 1,525,745
2013-09-19 2013-09-17 46.719 22,255 -4,546 0.15% 1,039,728
2013-09-18 2013-09-16 47.238 26,801 -3,853 0.18% 1,266,025
2013-09-17 2013-09-13 46.719 30,654 +11,173 0.21% 1,432,120
2013-09-16 2013-09-12 47.757 19,481 -3,853 0.13% 930,355
2013-09-13 2013-09-11 46.719 23,334 -5,779 0.16% 1,090,138
2013-09-12 2013-09-10 46.719 29,113 +3,853 0.20% 1,360,126
2013-09-11 2013-09-09 46.719 25,260 -3,853 0.17% 1,180,118
2013-09-06 2013-09-04 47.757 29,113 +3,853 0.20% 1,390,351
2013-09-04 2013-09-02 46.719 25,260 +7,706 0.17% 1,180,118
2013-09-03 2013-08-30 48.276 17,554 +9,949 0.12% 847,440
2013-09-02 2013-08-29 46.200 7,605 +1,542 0.05% 351,349
2013-08-30 2013-08-28 49.314 6,063 -12,329 0.04% 298,993
2013-08-29 2013-08-27 44.123 18,392 -3,853 0.12% 811,517
2013-08-28 2013-08-26 45.681 22,245 -9,941 0.15% 1,016,166
2013-08-27 2013-08-23 40.490 32,186 +12,329 0.22% 1,303,201
2013-08-26 2013-08-22 38.413 19,857 -15,026 0.13% 762,773
2013-08-23 2013-08-21 38.932 34,883 -1,155 0.24% 1,358,078
2013-08-22 2013-08-20 38.932 36,038 +9,627 0.24% 1,403,045
2013-08-20 2013-08-16 39.451 26,411 +9,632 0.18% 1,041,953
2013-08-16 2013-08-13 39.451 16,779 -29,667 0.11% 661,956
2013-08-15 2013-08-12 37.375 46,446 -1,926 0.31% 1,735,923
2013-08-12 2013-08-08 36.337 48,372 +5,779 0.33% 1,757,688
2013-08-09 2013-08-07 36.337 42,593 +13,485 0.29% 1,547,697
2013-08-08 2013-08-06 36.856 29,108 +13,485 0.20% 1,072,804
2013-08-07 2013-08-05 36.337 15,623 +1,926 0.11% 567,691
2013-08-05 2013-08-01 39.451 13,697 -231 0.09% 540,367
2013-08-02 2013-07-31 37.894 13,928 -3,853 0.09% 527,790
2013-07-31 2013-07-29 38.413 17,781 +3,853 0.12% 683,027
2013-07-30 2013-07-26 38.413 13,928 -2,312 0.09% 535,020
2013-07-29 2013-07-25 38.413 16,240 -1,772 0.11% 623,832
2013-07-26 2013-07-24 36.337 18,012 -10,942 0.12% 654,500
2013-07-25 2013-07-23 33.222 28,954 -9,247 0.20% 961,918
2013-07-24 2013-07-22 32.703 38,201 +11,559 0.26% 1,249,295
2013-07-23 2013-07-19 28.031 26,642 -5,780 0.18% 746,810
2013-07-22 2013-07-18 27.512 32,422 +6,473 0.22% 892,001
2013-07-19 2013-07-17 25.436 25,949 -13,485 0.18% 660,034
2013-07-18 2013-07-16 25.436 39,434 -5,394 0.27% 1,003,036
2013-07-17 2013-07-15 25.436 44,828 +15,412 0.30% 1,140,237
2013-07-15 2013-07-11 24.917 29,416 +5,394 0.20% 732,950
2013-07-11 2013-07-09 25.695 24,022 -1,927 0.16% 617,254
2013-07-09 2013-07-05 25.955 25,949 -12,483 0.18% 673,504
2013-07-08 2013-07-04 25.955 38,432 +9,632 0.26% 997,500
2013-07-05 2013-07-03 25.695 28,800 +2,851 0.19% 740,027
2013-07-04 2013-07-02 25.955 25,949 +19,264 0.18% 673,504
2013-07-02 2013-06-27 25.176 6,685 -5,779 0.05% 168,303
2013-06-28 2013-06-26 25.955 12,464 +7,706 0.08% 323,502
2013-06-27 2013-06-25 25.695 4,758 -11,559 0.03% 122,259
2013-06-26 2013-06-24 25.695 16,317 +8,862 0.11% 419,271
2013-06-19 2013-06-17 26.474 7,455 +2,697 0.05% 197,364
2013-06-14 2013-06-11 28.031 4,758 -386 0.03% 133,373
2013-06-13 2013-06-10 27.512 5,144 -3,852 0.03% 141,523
2013-06-11 2013-06-07 27.512 8,996 +3,852 0.06% 247,500
2013-06-10 2013-06-06 27.512 5,144 -1,541 0.03% 141,523
2013-06-07 2013-06-05 27.512 6,685 +1,927 0.05% 183,919
2013-06-05 2013-06-03 26.993 4,758 -3,853 0.03% 128,433
2013-06-04 2013-05-31 26.993 8,611 +3,853 0.06% 232,438
2013-05-29 2013-05-27 26.993 4,758 -1,541 0.03% 128,433
2013-05-28 2013-05-24 26.993 6,299 +1,541 0.04% 170,030
2013-05-27 2013-05-23 26.474 4,758 +1,618 0.03% 125,963
2013-05-22 2013-05-20 22.062 3,140 -3,699 0.02% 69,274
2013-05-21 2013-05-16 21.802 6,839 +3,699 0.05% 149,105
2013-05-14 2013-05-10 19.726 3,140 -77 0.02% 61,939
2013-05-10 2013-05-08 18.947 3,217 +77 0.02% 60,953
2013-01-22 2013-01-18 18.168 3,140 -55,789 0.02% 57,049
2013-01-21 2013-01-17 18.168 58,929 -40,532 0.40% 1,070,648
2013-01-15 2013-01-11 19.985 99,461 -3,082 0.67% 1,987,757
2013-01-14 2013-01-10 20.764 102,543 -12,329 0.69% 2,129,196
2013-01-10 2013-01-08 20.764 114,872 +5,779 0.78% 2,385,195
2013-01-09 2013-01-07 20.764 109,093 -6,165 0.74% 2,265,200
2013-01-08 2013-01-04 21.023 115,258 +6,165 0.78% 2,423,125
2013-01-07 2013-01-03 21.023 109,093 -5,779 0.74% 2,293,515
2013-01-04 2013-01-02 21.023 114,872 -7,706 0.78% 2,415,010
2013-01-03 2012-12-31 21.283 122,578 +7,706 0.83% 2,608,832
2012-12-28 2012-12-24 20.764 114,872 -3,853 0.78% 2,385,195
2012-12-27 2012-12-20 19.985 118,725 -9,247 0.80% 2,372,754
2012-12-21 2012-12-19 19.207 127,972 -2,312 0.87% 2,457,912
2012-12-20 2012-12-18 18.947 130,284 +5,780 0.88% 2,468,503
2012-12-18 2012-12-14 18.947 124,504 -5,780 0.84% 2,358,989
2012-12-17 2012-12-13 19.207 130,284 +5,780 0.88% 2,502,318
2012-12-13 2012-12-11 20.764 124,504 -3,853 0.84% 2,585,193
2012-12-10 2012-12-06 19.985 128,357 -5,779 0.87% 2,565,252
2012-11-28 2012-11-26 19.207 134,136 -4,239 0.91% 2,576,302
2012-11-27 2012-11-23 19.207 138,375 -5,779 0.94% 2,657,719
2012-11-26 2012-11-22 20.245 144,154 +386 0.98% 2,918,375
2012-11-23 2012-11-21 20.504 143,768 -386 0.97% 2,947,875
2012-11-21 2012-11-19 20.504 144,154 -11,173 0.98% 2,955,790
2012-11-20 2012-11-16 20.504 155,327 +7,706 1.05% 3,184,885
2012-11-16 2012-11-14 20.764 147,621 -3,853 1.00% 3,065,193
2012-11-15 2012-11-13 20.764 151,474 +3,853 1.03% 3,145,197
2012-11-14 2012-11-12 20.504 147,621 -3,853 1.00% 3,026,878
2012-11-13 2012-11-09 20.764 151,474 +3,853 1.03% 3,145,197
2012-11-12 2012-11-08 20.504 147,621 -21,191 1.00% 3,026,878
2012-11-09 2012-11-07 20.504 168,812 -6,935 1.14% 3,461,387
2012-11-08 2012-11-06 21.283 175,747 +15,411 1.19% 3,740,430
2012-11-07 2012-11-05 21.283 160,336 -2,889 1.08% 3,412,437
2012-11-06 2012-11-02 21.543 163,225 -16,452 1.10% 3,516,288
2012-11-05 2012-11-01 21.283 179,677 -8,476 1.22% 3,824,072
2012-11-02 2012-10-31 22.321 188,153 +19,264 1.27% 4,199,807
2012-11-01 2012-10-30 22.321 168,889 -6,935 1.14% 3,769,811
2012-10-31 2012-10-29 21.802 175,824 -11,559 1.19% 3,833,338
2012-10-30 2012-10-26 22.062 187,383 +11,559 1.27% 4,133,984
2012-10-26 2012-10-24 22.062 175,824 -13,485 1.19% 3,878,973
2012-10-24 2012-10-19 22.321 189,309 +7,706 1.28% 4,225,610
2012-10-22 2012-10-18 22.581 181,603 -3,853 1.23% 4,100,738
2012-10-19 2012-10-17 22.062 185,456 -14,641 1.25% 4,091,472
2012-10-18 2012-10-16 21.543 200,097 -25,043 1.35% 4,310,607
2012-10-17 2012-10-15 20.764 225,140 +44,307 1.52% 4,674,793
2012-10-16 2012-10-12 20.504 180,833 -21,422 1.22% 3,707,870
2012-10-12 2012-10-10 20.504 202,255 +34,907 1.37% 4,147,115
2012-10-11 2012-10-09 19.985 167,348 -20,035 1.13% 3,344,498
2012-10-10 2012-10-08 18.947 187,383 +10,403 1.27% 3,550,363
2012-10-05 2012-10-03 18.688 176,980 +2,312 1.20% 3,307,322
2012-10-04 2012-09-28 18.947 174,668 -17,030 1.18% 3,309,451
2012-10-03 2012-09-27 19.207 191,698 -8,476 1.30% 3,681,875
2012-09-28 2012-09-26 18.688 200,174 -771 1.35% 3,740,760
2012-09-27 2012-09-25 18.947 200,945 +2,543 1.36% 3,807,324
2012-09-26 2012-09-24 19.466 198,402 -18,262 1.34% 3,862,131
2012-09-25 2012-09-21 18.168 216,664 +9,324 1.47% 3,936,448
2012-09-24 2012-09-20 18.168 207,340 +9,555 1.40% 3,767,045
2012-09-21 2012-09-19 16.611 197,785 +21,190 1.34% 3,285,436
2012-09-20 2012-09-18 14.794 176,595 -7,320 1.20% 2,612,600
2012-09-19 2012-09-17 14.794 183,915 +19,264 1.24% 2,720,895
2012-09-18 2012-09-14 14.794 164,651 +3,468 1.11% 2,435,897
2012-09-17 2012-09-13 14.275 161,183 -19,264 1.09% 2,300,921
2012-09-14 2012-09-12 14.275 180,447 +3,852 1.22% 2,575,918
2012-09-13 2012-09-11 14.275 176,595 -231 1.20% 2,520,930
2012-09-12 2012-09-10 14.275 176,826 +11,559 1.20% 2,524,228
2012-09-11 2012-09-07 14.275 165,267 -13,485 1.12% 2,359,221
2012-09-10 2012-09-06 13.756 178,752 +3,853 1.21% 2,458,932
2012-09-07 2012-09-05 14.016 174,899 +6,241 1.18% 2,451,325
2012-09-06 2012-09-04 14.016 168,658 -15,411 1.14% 2,363,853
2012-09-05 2012-09-03 14.016 184,069 +35,215 1.25% 2,579,848
2012-09-04 2012-08-31 14.016 148,854 +1,926 1.01% 2,086,287
2012-09-03 2012-08-30 14.016 146,928 -3,082 0.99% 2,059,293
2012-08-30 2012-08-28 15.313 150,010 -3,853 1.02% 2,297,164
2012-08-29 2012-08-27 14.794 153,863 -7,706 1.04% 2,276,296
2012-08-28 2012-08-24 13.756 161,569 +8,708 1.09% 2,222,561
2012-08-24 2012-08-22 15.054 152,861 +23,117 1.03% 2,301,147
2012-08-23 2012-08-21 15.054 129,744 -578 0.88% 1,953,147
2012-08-22 2012-08-20 14.535 130,322 -21,191 0.88% 1,894,199
2012-08-21 2012-08-17 13.237 151,513 -7,705 1.03% 2,005,579
2012-08-20 2012-08-16 12.251 159,218 +11,558 1.08% 1,950,536
2012-08-17 2012-08-15 12.355 147,660 +771 1.00% 1,824,272
2012-08-16 2012-08-14 12.095 146,889 -11,405 0.99% 1,776,622
2012-08-08 2012-08-06 7.942 158,294 +11,559 1.07% 1,257,204
2012-08-06 2012-08-02 7.527 146,735 +34,675 0.99% 1,104,464
2012-08-03 2012-08-01 7.527 112,060 +38,529 0.76% 843,467
2012-07-31 2012-07-27 7.267 73,531 +38,528 0.50% 534,378
2012-07-30 2012-07-26 7.164 35,003 +30,823 0.24% 250,746
2012-06-26 2012-06-22 6.644 4,180 -5,240 0.17% 27,774
2012-06-20 2012-06-18 6.361 9,420 -1,111 0.38% 59,925
2012-06-01 2012-05-30 7.104 10,531 -689 0.38% 74,817
2012-05-11 2012-05-09 9.101 11,220 -4,307 0.41% 102,114
2012-05-10 2012-05-08 10.123 15,527 -7,827 0.56% 157,174
2012-05-09 2012-05-07 10.169 23,354 -8,183 0.85% 237,489
2012-03-08 2012-03-06 18.806 31,537 -517 1.15% 593,079
2012-03-07 2012-03-05 21.360 32,054 -11 1.16% 684,664
2012-03-06 2012-03-02 22.521 32,065 -15,333 1.16% 722,121
2012-03-05 2012-03-01 22.521 47,398 +15,333 1.72% 1,067,429
2012-02-28 2012-02-24 21.592 32,065 -689 1.16% 692,343
2012-02-27 2012-02-23 22.521 32,754 -689 1.19% 737,638
2012-02-24 2012-02-22 24.610 33,443 -1,206 1.21% 823,035
2012-02-23 2012-02-21 24.610 34,649 -13,094 1.26% 852,715
2012-02-22 2012-02-20 23.217 47,743 -3,876 1.73% 1,108,452
2012-02-21 2012-02-17 23.681 51,619 +20,760 1.87% 1,222,410
2012-02-13 2012-02-09 21.360 30,859 -15,075 1.12% 659,139
2012-02-10 2012-02-08 22.288 45,934 -4,307 1.67% 1,023,794
2012-02-09 2012-02-07 20.199 50,241 -2,154 1.82% 1,014,810
2012-02-07 2012-02-03 18.109 52,395 -4,307 1.90% 948,837
2012-02-06 2012-02-02 17.645 56,702 -2,584 2.06% 1,000,505
2012-02-03 2012-02-01 16.020 59,286 +25,843 2.15% 949,748
2012-01-31 2012-01-27 15.788 33,443 +2,584 1.21% 527,985
2012-01-18 2012-01-16 17.181 30,859 -11 1.12% 530,177
2011-11-17 2011-11-15 18.574 30,870 -12 1.34% 573,369
2011-11-09 2011-11-07 17.413 30,882 -1,206 1.34% 537,742
2011-11-01 2011-10-28 20.663 32,088 +1,206 1.39% 663,040
2011-10-17 2011-10-13 22.288 30,882 -345 1.34% 688,310
2011-10-12 2011-10-10 16.716 31,227 -2,584 1.36% 521,999
2011-10-11 2011-10-07 17.645 33,811 -1,379 1.47% 596,594
2011-09-27 2011-09-23 18.341 35,190 -430 1.53% 645,437
2011-09-21 2011-09-19 17.413 35,620 -259 1.55% 620,244
2011-09-16 2011-09-14 19.967 35,879 -689 1.56% 716,384
2011-09-07 2011-09-05 17.645 36,568 -1,032,904 1.59% 645,241
2011-08-24 2011-08-22 18.574 1,069,472 +1,015,998 46.48% 19,863,997
2011-08-23 2011-08-19 19.502 53,474 -538 2.32% 1,042,868
2011-08-19 2011-08-17 20.431 54,012 -431 2.35% 1,103,520
2011-08-18 2011-08-16 21.360 54,443 -430 2.37% 1,162,886
2011-08-17 2011-08-15 23.217 54,873 -431 2.38% 1,273,990
2011-08-16 2011-08-12 20.431 55,304 -431 2.40% 1,129,917
2011-08-15 2011-08-11 19.502 55,735 -431 2.42% 1,086,962
2011-08-12 2011-08-10 21.360 56,166 -430 2.44% 1,199,689
2011-08-11 2011-08-09 21.360 56,596 -646 2.46% 1,208,873
2011-08-10 2011-08-08 21.360 57,242 +22,182 2.49% 1,222,672
2011-08-09 2011-08-05 23.217 35,060 -496 1.52% 813,990
2011-08-08 2011-08-04 25.074 35,556 -430 1.55% 891,546
2011-08-04 2011-08-02 25.074 35,986 -22 1.56% 902,328
2011-08-03 2011-08-01 26.003 36,008 -431 1.56% 936,320
2011-08-02 2011-07-29 26.003 36,439 -2,261 1.58% 947,527
2011-08-01 2011-07-28 24.146 38,700 -1,077 1.68% 934,440
2011-07-28 2011-07-26 25.074 39,777 -280 1.73% 997,385
2011-07-27 2011-07-25 26.932 40,057 -1,077 1.74% 1,078,807
2011-07-22 2011-07-20 27.860 41,134 -775 1.79% 1,146,013
2011-07-20 2011-07-18 27.860 41,909 -4,393 1.82% 1,167,605
2011-07-19 2011-07-15 31.575 46,302 +4,953 2.01% 1,461,995
2011-07-11 2011-07-07 42.719 41,349 -1,615 1.80% 1,766,404
2011-07-08 2011-07-06 43.648 42,964 -215 1.87% 1,875,296
2011-07-07 2011-07-05 45.505 43,179 +366 1.88% 1,964,879
2011-07-06 2011-07-04 45.505 42,813 -280 1.86% 1,948,224
2011-07-05 2011-06-30 45.505 43,093 +1,313 1.87% 1,960,966
2011-07-04 2011-06-29 43.648 41,780 -1,076 1.82% 1,823,617
2011-06-24 2011-06-22 45.505 42,856 -323 1.86% 1,950,181
2011-06-23 2011-06-21 42.719 43,179 -323 1.88% 1,844,581
2011-06-21 2011-06-17 43.648 43,502 -647 1.89% 1,898,779
2011-06-20 2011-06-16 42.719 44,149 -646 1.92% 1,886,018
2011-06-17 2011-06-15 44.577 44,795 +754 1.95% 1,996,816
2011-06-16 2011-06-14 45.505 44,041 -1,830 1.91% 2,004,105
2011-06-15 2011-06-13 45.505 45,871 -323 1.99% 2,087,380
2011-06-14 2011-06-10 48.291 46,194 -367 2.01% 2,230,777
2011-06-13 2011-06-09 47.363 46,561 -323 2.02% 2,205,260
2011-06-10 2011-06-08 47.363 46,884 -1,292 2.04% 2,220,558
2011-06-09 2011-06-07 50.149 48,176 -1,077 2.09% 2,415,971
2011-06-08 2011-06-03 51.078 49,253 -3,316 2.14% 2,515,722
2011-06-07 2011-06-02 46.434 52,569 +1,271 2.28% 2,440,995
2011-06-03 2011-06-01 50.149 51,298 +387 2.23% 2,572,536
2011-06-02 2011-05-31 53.864 50,911 -258 2.21% 2,742,249
2011-06-01 2011-05-30 54.792 51,169 -366 2.22% 2,803,665
2011-05-31 2011-05-27 58.507 51,535 -2,025 2.24% 3,015,158
2011-05-30 2011-05-26 41.791 53,560 -3,532 2.33% 2,238,310
2011-05-27 2011-05-25 45.505 57,092 -452 2.48% 2,597,997
2011-05-26 2011-05-24 52.935 57,544 +539 2.50% 3,046,086
2011-05-24 2011-05-20 54.792 57,005 -1,131 2.48% 3,123,433
2011-05-23 2011-05-19 51.078 58,136 -1,400 3.03% 2,969,444
2011-05-20 2011-05-18 59.436 59,536 -323 3.10% 3,538,562
2011-05-19 2011-05-17 60.364 59,859 -3,812 3.12% 3,613,350
2011-05-18 2011-05-16 67.794 63,671 -4,565 3.32% 4,316,500
2011-05-17 2011-05-13 77.081 68,236 +1,442 3.56% 5,259,675
2011-05-16 2011-05-12 83.581 66,794 +13,417 3.48% 5,582,737
2011-05-12 2011-05-09 104.941 53,377 -646 2.78% 5,601,442
2011-05-11 2011-05-06 103.084 54,023 -2,433 2.82% 5,568,893
2011-05-09 2011-05-05 105.870 56,456 -1,163 2.94% 5,976,985
2011-05-06 2011-05-04 108.656 57,619 -1,206 3.00% 6,260,641
2011-05-05 2011-05-03 109.585 58,825 -1,271 3.07% 6,446,310
2011-05-04 2011-04-29 109.585 60,096 -1,723 3.13% 6,585,592
2011-05-03 2011-04-28 106.798 61,819 -2,756 3.22% 6,602,175
2011-04-29 2011-04-27 111.442 64,575 -7,000 3.37% 7,196,360
2011-04-27 2011-04-21 119.800 71,575 -1,270 3.73% 8,574,687
2011-04-26 2011-04-20 120.729 72,845 -2,584 3.80% 8,794,483
2011-04-21 2011-04-19 123.515 75,429 -1,917 3.93% 9,316,595
2011-04-20 2011-04-18 128.158 77,346 -2,218 4.03% 9,912,522
2011-04-19 2011-04-15 130.944 79,564 -237 4.15% 10,418,446
2011-04-14 2011-04-12 133.730 79,801 +194 4.16% 10,671,809
2011-04-13 2011-04-11 132.802 79,607 +21 4.15% 10,571,936
2011-04-08 2011-04-06 137.445 79,586 -129 4.15% 10,938,698
2011-04-07 2011-04-04 138.374 79,715 +194 4.16% 11,030,458
2011-04-04 2011-03-31 134.659 79,521 -173 4.15% 10,708,215
2011-03-31 2011-03-29 134.659 79,694 -215 4.16% 10,731,511
2011-03-30 2011-03-28 136.516 79,909 +2,800 4.17% 10,908,883
2011-03-29 2011-03-25 139.302 77,109 -216 4.02% 10,741,466
2011-03-28 2011-03-24 143.017 77,325 -603 4.03% 11,058,797
2011-03-25 2011-03-23 143.017 77,928 -150 4.26% 11,145,036
2011-03-23 2011-03-21 135.588 78,078 +10,768 4.27% 10,586,411
2011-03-22 2011-03-18 135.588 67,310 -323 3.68% 9,126,404
2011-03-21 2011-03-17 131.873 67,633 +280 3.70% 8,918,960
2011-03-18 2011-03-16 134.659 67,353 +32,303 3.69% 9,069,685
2011-03-17 2011-03-15 132.802 35,050 -366 1.92% 4,654,696
2011-03-15 2011-03-11 139.302 35,416 -495 1.94% 4,933,533
2011-03-11 2011-03-09 143.946 35,911 +215 1.97% 5,169,237
2011-03-10 2011-03-08 150.447 35,696 +43 1.95% 5,370,340
2011-03-09 2011-03-07 151.375 35,653 -430 1.95% 5,396,981
2011-03-08 2011-03-04 152.304 36,083 -905 1.97% 5,495,582
2011-03-07 2011-03-03 156.947 36,988 -215 2.02% 5,805,168
2011-03-04 2011-03-02 154.161 37,203 -323 2.04% 5,735,262
2011-03-03 2011-03-01 156.947 37,526 -539 2.05% 5,889,606
2011-03-02 2011-02-28 157.876 38,065 +431 2.08% 6,009,551
2011-03-01 2011-02-25 146.732 37,634 -108 2.06% 5,522,106
2011-02-28 2011-02-24 138.374 37,742 -861 2.07% 5,222,500
2011-02-22 2011-02-18 148.589 38,603 -775 2.17% 5,735,989
2011-02-21 2011-02-17 148.589 39,378 -216 2.21% 5,851,145
2011-02-18 2011-02-16 149.518 39,594 -7,537 2.22% 5,920,011
2011-02-17 2011-02-15 153.233 47,131 -216 2.64% 7,222,006
2011-02-16 2011-02-14 155.090 47,347 +108 2.66% 7,343,045
2011-02-14 2011-02-10 161.591 47,239 +87 2.65% 7,633,385
2011-02-11 2011-02-09 162.519 47,152 -21 2.65% 7,663,116
2011-02-10 2011-02-08 167.163 47,173 -8,184 2.65% 7,885,573
2011-02-09 2011-02-07 162.519 55,357 -86 3.11% 8,996,588
2011-02-08 2011-02-02 167.163 55,443 +431 3.11% 9,268,009
2011-02-07 2011-01-31 166.234 55,012 -539 3.09% 9,144,873
2011-02-01 2011-01-28 169.020 55,551 -107 3.12% 9,389,241
2011-01-31 2011-01-27 166.234 55,658 +883 3.12% 9,252,261
2011-01-26 2011-01-24 157.876 54,775 +107 3.07% 8,647,659
2011-01-21 2011-01-19 160.662 54,668 +539 3.07% 8,783,074
2011-01-20 2011-01-18 162.519 54,129 -1,196 3.04% 8,797,014
2011-01-19 2011-01-17 164.377 55,325 -215 3.10% 9,094,146
2011-01-18 2011-01-14 164.377 55,540 -7,559 3.12% 9,129,487
2011-01-17 2011-01-13 165.305 63,099 -538 3.54% 10,430,610
2011-01-12 2011-01-10 167.163 63,637 +215 3.57% 10,637,742
2011-01-07 2011-01-05 174.592 63,422 -22 3.56% 11,072,993
2011-01-06 2011-01-04 185.736 63,444 -86 3.56% 11,783,866
2011-01-05 2011-01-03 188.523 63,530 +55,950 3.56% 11,976,837
2011-01-04 2010-12-31 189.451 7,580 +2,920 0.43% 1,436,040
2011-01-03 2010-12-29 180.164 4,660 +129 1.05% 839,566
2010-12-30 2010-12-28 191.309 4,531 -86 1.02% 866,819
2010-12-29 2010-12-24 210.811 4,617 +22 1.04% 973,314
2010-12-28 2010-12-22 214.526 4,595 -56 1.03% 985,745
2010-12-23 2010-12-21 210.811 4,651 -193 1.04% 980,482
2010-12-22 2010-12-20 209.882 4,844 +138 1.09% 1,016,670
2010-12-21 2010-12-17 221.026 4,706 +21 1.06% 1,040,150
2010-12-20 2010-12-16 224.741 4,685 +4,685 1.05% 1,052,912
2010-12-17 2010-12-15 215.454 0 -41,855
2010-12-06 2010-12-02 259.257 41,855 +35,108 9.39% 10,851,209
2010-12-03 2010-12-01 270.780 6,747 -17 0.94% 1,826,951
2010-12-02 2010-11-30 282.302 6,764 -70 0.94% 1,909,493
2010-11-30 2010-11-26 276.541 6,834 +53 0.95% 1,889,881
2010-11-29 2010-11-25 299.586 6,781 -84 0.94% 2,031,493
2010-11-26 2010-11-24 299.586 6,865 -212 0.96% 2,056,658
2010-11-25 2010-11-23 299.586 7,077 +9 0.99% 2,120,171
2010-11-24 2010-11-22 322.631 7,068 -91 0.98% 2,280,357
2010-11-23 2010-11-19 322.631 7,159 -35 1.00% 2,309,716
2010-11-19 2010-11-17 328.392 7,194 -27 1.00% 2,362,455
2010-11-18 2010-11-16 305.347 7,221 -73 1.01% 2,204,913
2010-11-17 2010-11-15 299.586 7,294 -71 1.02% 2,185,181
2010-11-16 2010-11-12 311.109 7,365 +18 1.03% 2,291,315
2010-11-15 2010-11-11 339.915 7,347 -365 1.02% 2,497,355
2010-11-12 2010-11-10 368.721 7,712 +47 1.07% 2,843,579
2010-11-11 2010-11-09 316.870 7,665 +791 1.07% 2,428,808
2010-11-10 2010-11-08 282.302 6,874 +173 0.96% 1,940,546
2010-11-09 2010-11-05 293.825 6,701 -17 0.93% 1,968,920
2010-11-05 2010-11-03 282.302 6,718 -87 0.94% 1,896,507
2010-11-04 2010-11-02 270.780 6,805 -76 0.95% 1,842,656
2010-11-03 2010-11-01 276.541 6,881 +104 0.96% 1,902,879
2010-11-02 2010-10-29 293.825 6,777 -489 0.94% 1,991,251
2010-11-01 2010-10-28 305.347 7,266 +203 1.01% 2,218,654
2010-10-29 2010-10-27 380.244 7,063 -176 0.98% 2,685,662
2010-10-28 2010-10-26 380.244 7,239 +200 1.01% 2,752,585
2010-10-27 2010-10-25 391.766 7,039 +78 0.98% 2,757,644
2010-10-25 2010-10-21 362.960 6,961 +5 0.97% 2,526,565
2010-10-22 2010-10-20 380.244 6,956 +139 0.97% 2,644,976
2010-10-21 2010-10-19 380.244 6,817 -57 0.95% 2,592,122
2010-10-20 2010-10-18 397.528 6,874 +104 0.96% 2,732,605
2010-10-19 2010-10-15 414.811 6,770 +295 0.94% 2,808,274
2010-10-18 2010-10-14 432.095 6,475 +216 0.90% 2,797,817
2010-10-15 2010-10-13 403.289 6,259 +312 0.87% 2,524,186
2010-10-14 2010-10-12 478.185 5,947 +52 0.83% 2,843,769
2010-10-13 2010-10-11 501.231 5,895 -664 0.82% 2,954,754
2010-10-12 2010-10-08 558.843 6,559 +17 0.91% 3,665,453
2010-10-08 2010-10-06 558.843 6,542 +104 0.91% 3,655,953
2010-10-07 2010-10-05 576.127 6,438 -330 0.90% 3,709,106
2010-10-06 2010-10-04 593.411 6,768 +8 0.94% 4,016,205
2010-10-05 2010-09-30 593.411 6,760 -82 0.94% 4,011,458
2010-10-04 2010-09-29 656.785 6,842 +73 0.95% 4,493,722
2010-09-30 2010-09-28 708.636 6,769 +34 0.94% 4,796,759
2010-09-29 2010-09-27 743.204 6,735 +174 0.94% 5,005,478
2010-09-28 2010-09-24 743.204 6,561 +226 0.91% 4,876,161
2010-09-24 2010-09-21 789.294 6,335 -32 0.88% 5,000,178
2010-09-22 2010-09-20 806.578 6,367 -59 0.89% 5,135,481
2010-09-21 2010-09-17 823.862 6,426 +27 0.89% 5,294,135
2010-09-20 2010-09-16 754.726 6,399 -193 0.89% 4,829,495
2010-09-17 2010-09-15 783.533 6,592 +61 0.96% 5,165,048
2010-09-16 2010-09-14 812.339 6,531 +273 0.96% 5,305,387
2010-09-15 2010-09-13 777.772 6,258 +191 0.92% 4,867,294
2010-09-14 2010-09-10 720.159 6,067 +14 0.89% 4,369,204
2010-09-13 2010-09-09 748.965 6,053 +20 0.89% 4,533,486
2010-09-10 2010-09-08 743.204 6,033 +40 0.88% 4,483,749
2010-09-08 2010-09-06 789.294 5,993 -31 0.88% 4,730,239
2010-09-07 2010-09-03 754.726 6,024 +136 0.90% 4,546,472
2010-09-06 2010-09-02 731.681 5,888 +34 0.88% 4,308,140
2010-09-03 2010-09-01 725.920 5,854 +18 0.87% 4,249,536
2010-09-01 2010-08-30 737.443 5,836 +78 0.87% 4,303,715
2010-08-30 2010-08-26 772.010 5,758 -51 0.86% 4,445,235
2010-08-27 2010-08-25 714.398 5,809 +172 0.87% 4,149,935
2010-08-26 2010-08-24 806.578 5,637 +52 0.84% 4,546,680
2010-08-24 2010-08-20 875.713 5,585 -12 0.83% 4,890,858
2010-08-23 2010-08-19 864.191 5,597 -2 0.84% 4,836,875
2010-08-20 2010-08-18 846.907 5,599 +275 0.85% 4,741,831
2010-08-19 2010-08-17 944.848 5,324 +104 0.81% 5,030,373
2010-08-18 2010-08-16 979.416 5,220 +69 0.79% 5,112,552
2010-08-17 2010-08-13 985.177 5,151 -10 0.78% 5,074,648
2010-08-16 2010-08-12 979.416 5,161 +2,331 0.79% 5,054,766
2010-08-13 2010-08-11 979.416 2,830 -45 0.43% 2,771,747
2010-08-12 2010-08-10 927.565 2,875 +52 0.44% 2,666,748
2010-08-11 2010-08-09 967.893 2,823 +156 0.43% 2,732,363
2010-08-10 2010-08-06 973.655 2,667 +87 0.41% 2,596,737
2010-08-06 2010-08-04 1008.222 2,580 +17 0.39% 2,601,214
2010-08-05 2010-08-03 1008.222 2,563 +104 0.39% 2,584,074
2010-08-04 2010-08-02 996.700 2,459 +35 0.37% 2,450,885
2010-07-30 2010-07-28 985.177 2,424 +69 0.37% 2,388,070
2010-07-29 2010-07-27 979.416 2,355 -62 0.36% 2,306,525
2010-07-28 2010-07-26 927.565 2,417 +113 0.37% 2,241,924
2010-07-27 2010-07-23 973.655 2,304 -21 0.35% 2,243,301
2010-07-26 2010-07-22 1094.641 2,325 +17 0.35% 2,545,041
2010-07-23 2010-07-21 1123.448 2,308 +14 0.35% 2,592,917
2010-07-22 2010-07-20 1123.448 2,294 -34 0.36% 2,577,189
2010-07-21 2010-07-19 1158.015 2,328 +29 0.37% 2,695,860
2010-07-20 2010-07-16 1204.106 2,299 -32 0.36% 2,768,239
2010-07-16 2010-07-14 1215.628 2,331 -2 0.37% 2,833,629
2010-07-15 2010-07-13 1215.628 2,333 -26 0.37% 2,836,060
2010-07-13 2010-07-09 1227.151 2,359 +21 0.37% 2,894,848
2010-07-12 2010-07-08 1244.434 2,338 -12 0.39% 2,909,488
2010-07-09 2010-07-07 1186.822 2,350 -18 0.39% 2,789,031
2010-07-08 2010-07-06 1209.867 2,368 +18 0.39% 2,864,965
2010-07-07 2010-07-05 1255.957 2,350 -26 0.39% 2,951,499
2010-07-06 2010-07-02 1227.151 2,376 -12 0.40% 2,915,710
2010-07-05 2010-06-30 1192.583 2,388 +28 0.40% 2,847,888
2010-07-02 2010-06-29 1227.151 2,360 -26 0.40% 2,896,076
2010-06-30 2010-06-28 1284.763 2,386 +38 0.41% 3,065,445
2010-06-29 2010-06-25 1313.570 2,348 -9 0.40% 3,084,262
2010-06-28 2010-06-24 1319.331 2,357 +69 0.40% 3,109,663
2010-06-25 2010-06-23 1221.389 2,288 -28 0.39% 2,794,539
2010-06-23 2010-06-21 1198.344 2,316 -330 0.39% 2,775,365
2010-06-22 2010-06-18 1146.493 2,646 -17 0.47% 3,033,620
2010-06-21 2010-06-17 1140.732 2,663 -308 0.47% 3,037,768
2010-06-18 2010-06-15 1134.970 2,971 +18 0.52% 3,371,997
2010-06-17 2010-06-14 1152.254 2,953 +14 0.56% 3,402,606
2010-06-15 2010-06-11 1181.060 2,939 +26 0.55% 3,471,137
2010-06-11 2010-06-09 1140.732 2,913 +8 0.55% 3,322,951
2010-06-10 2010-06-08 1163.777 2,905 +5 0.55% 3,380,771
2010-06-08 2010-06-04 1250.196 2,900 -26 0.58% 3,625,568
2010-06-07 2010-06-03 1273.241 2,926 +45 0.59% 3,725,503
2010-06-04 2010-06-02 1221.389 2,881 -66 0.58% 3,518,823
2010-06-03 2010-06-01 1209.867 2,947 -28 0.67% 3,565,478
2010-06-02 2010-05-31 1238.673 2,975 +14 0.67% 3,685,053
2010-06-01 2010-05-28 1209.867 2,961 -107 0.67% 3,582,416
2010-05-31 2010-05-27 1134.970 3,068 -96 0.69% 3,482,089
2010-05-28 2010-05-26 1100.403 3,164 +2 0.88% 3,481,674
2010-05-27 2010-05-25 1111.925 3,162 +10 0.88% 3,515,908
2010-05-25 2010-05-20 1111.925 3,152 -66 0.88% 3,504,788
2010-05-24 2010-05-19 1169.538 3,218 -28 0.90% 3,763,573
2010-05-20 2010-05-18 1313.570 3,246 +33 0.91% 4,263,847
2010-05-19 2010-05-17 1423.034 3,213 +35 0.90% 4,572,208
2010-05-18 2010-05-14 1440.318 3,178 +380 0.89% 4,577,330
2010-05-17 2010-05-13 1584.349 2,798 +9 0.78% 4,433,010
2010-05-14 2010-05-12 1469.124 2,789 +43 0.78% 4,097,387
2010-05-13 2010-05-11 1555.543 2,746 +399 0.77% 4,271,521
2010-05-12 2010-05-10 1670.769 2,347 -32 0.66% 3,921,294
2010-05-11 2010-05-07 1641.962 2,379 -34 0.66% 3,906,228
2010-05-10 2010-05-06 1526.737 2,413 +52 0.67% 3,684,016
2010-05-05 2010-05-03 1555.543 2,361 +49 0.66% 3,672,637
2010-05-04 2010-04-30 1555.543 2,312 -61 0.65% 3,596,416
2010-05-03 2010-04-29 1555.543 2,373 -132 0.66% 3,691,304
2010-04-30 2010-04-28 1469.124 2,505 +267 0.70% 3,680,156
2010-04-29 2010-04-27 1526.737 2,238 +43 0.62% 3,416,837
2010-04-28 2010-04-26 1584.349 2,195 +70 0.61% 3,477,647
2010-04-27 2010-04-23 1613.156 2,125 +156 0.59% 3,427,956
2010-04-26 2010-04-22 1728.381 1,969 -21 0.55% 3,403,183
2010-04-23 2010-04-21 1814.800 1,990 -43 0.56% 3,611,453
2010-04-22 2010-04-20 1901.219 2,033 -476 0.57% 3,865,179
2010-04-21 2010-04-19 1641.962 2,509 -14 0.70% 4,119,683
2010-04-20 2010-04-16 1670.769 2,523 -238 0.70% 4,215,349
2010-04-19 2010-04-15 1670.769 2,761 -177 0.77% 4,612,992
2010-04-16 2010-04-14 1497.930 2,938 +32 0.82% 4,400,919
2010-04-15 2010-04-13 1526.737 2,906 +8 0.81% 4,436,697
2010-04-14 2010-04-12 1526.737 2,898 -40 0.81% 4,424,483
2010-04-13 2010-04-09 1584.349 2,938 +56 0.82% 4,654,819
2010-04-12 2010-04-08 1555.543 2,882 -148 0.80% 4,483,075
2010-04-09 2010-04-07 1469.124 3,030 -29 0.85% 4,451,446
2010-04-08 2010-04-01 1469.124 3,059 +17 0.85% 4,494,050
2010-04-07 2010-03-31 1469.124 3,042 -28 0.85% 4,469,075
2010-04-01 2010-03-30 1497.930 3,070 +72 0.86% 4,598,646
2010-03-31 2010-03-29 1526.737 2,998 -66 0.84% 4,577,157
2010-03-30 2010-03-26 1497.930 3,064 -14 0.86% 4,589,659
2010-03-26 2010-03-24 1497.930 3,078 -19 0.86% 4,610,630
2010-03-25 2010-03-23 1497.930 3,097 -25 0.86% 4,639,090
2010-03-24 2010-03-22 1497.930 3,122 +6 0.87% 4,676,539
2010-03-23 2010-03-19 1555.543 3,116 +121 0.87% 4,847,072
2010-03-22 2010-03-18 1584.349 2,995 +201 0.84% 4,745,127
2010-03-19 2010-03-17 1469.124 2,794 -20 0.78% 4,104,733
2010-03-18 2010-03-16 1469.124 2,814 -112 0.79% 4,134,115
2010-03-17 2010-03-15 1417.273 2,926 +18 0.82% 4,146,940
2010-03-16 2010-03-12 1440.318 2,908 +116 0.81% 4,188,444
2010-03-15 2010-03-11 1440.318 2,792 +24 0.78% 4,021,367
2010-03-12 2010-03-10 1469.124 2,768 +56 0.77% 4,066,535
2010-03-11 2010-03-09 1440.318 2,712 +54 0.76% 3,906,142
2010-03-10 2010-03-08 1526.737 2,658 +81 0.74% 4,058,066
2010-03-09 2010-03-05 1469.124 2,577 +21 0.72% 3,785,933
2010-03-08 2010-03-04 1440.318 2,556 +17 0.71% 3,681,452
2010-03-05 2010-03-03 1526.737 2,539 -137 0.71% 3,876,385
2010-03-03 2010-03-01 1641.962 2,676 +14 0.75% 4,393,891
2010-03-02 2010-02-26 1670.769 2,662 -33 0.74% 4,447,586
2010-03-01 2010-02-25 1670.769 2,695 +113 0.75% 4,502,721
2010-02-26 2010-02-24 1641.962 2,582 +234 0.72% 4,239,546
2010-02-25 2010-02-23 1670.769 2,348 +13 0.66% 3,922,964
2010-02-24 2010-02-22 1670.769 2,335 +26 0.65% 3,901,244
2010-02-23 2010-02-19 1641.962 2,309 -122 0.64% 3,791,291
2010-02-22 2010-02-18 1641.962 2,431 +24 0.68% 3,991,610
2010-02-19 2010-02-17 1641.962 2,407 +52 0.67% 3,952,203
2010-02-18 2010-02-12 1728.381 2,355 +197 0.66% 4,070,338
2010-02-17 2010-02-11 1555.543 2,158 -140 0.60% 3,356,862
2010-02-11 2010-02-09 1469.124 2,298 +9 0.64% 3,376,047
2010-02-10 2010-02-08 1497.930 2,289 -79 0.64% 3,428,763
2010-02-09 2010-02-05 1440.318 2,368 -31 0.66% 3,410,672
2010-02-08 2010-02-04 1469.124 2,399 +30 0.67% 3,524,429
2010-02-05 2010-02-03 1469.124 2,369 +95 0.66% 3,480,355
2010-02-04 2010-02-02 1469.124 2,274 -17 0.63% 3,340,788
2010-02-03 2010-02-01 1555.543 2,291 -28 0.64% 3,563,749
2010-02-02 2010-01-29 1440.318 2,319 -168 0.65% 3,340,097
2010-02-01 2010-01-28 1497.930 2,487 +312 0.69% 3,725,353
2010-01-29 2010-01-27 1497.930 2,175 -87 0.61% 3,257,999
2010-01-28 2010-01-26 1526.737 2,262 +96 0.63% 3,453,478
2010-01-27 2010-01-25 1584.349 2,166 +95 0.60% 3,431,701
2010-01-26 2010-01-22 1641.962 2,071 -45 0.58% 3,400,504
2010-01-25 2010-01-21 1699.575 2,116 -61 0.59% 3,596,300
2010-01-22 2010-01-20 1785.994 2,177 +219 0.61% 3,888,109
2010-01-21 2010-01-19 1958.832 1,958 +43 0.55% 3,835,393
2010-01-20 2010-01-18 2045.251 1,915 -60 0.53% 3,916,656
2010-01-19 2010-01-15 2016.445 1,975 +1 0.55% 3,982,478
2010-01-18 2010-01-14 2016.445 1,974 +70 0.55% 3,980,462
2010-01-15 2010-01-13 2160.477 1,904 -172 0.53% 4,113,547
2010-01-14 2010-01-12 1987.638 2,076 +96 0.58% 4,126,337
2010-01-13 2010-01-11 1843.607 1,980 +481 0.55% 3,650,341
2010-01-12 2010-01-08 1785.994 1,499 +175 0.42% 2,677,205
2010-01-11 2010-01-07 1641.962 1,324 +15 0.37% 2,173,958
2010-01-08 2010-01-06 1584.349 1,309 -3 0.37% 2,073,913
2010-01-07 2010-01-05 1584.349 1,312 -18 0.37% 2,078,666
2010-01-06 2010-01-04 1613.156 1,330 +59 0.37% 2,145,497
2010-01-05 2009-12-31 1440.318 1,271 -14 0.35% 1,830,644
2010-01-04 2009-12-29 1469.124 1,285 +52 0.36% 1,887,824
2009-12-30 2009-12-28 1469.124 1,233 +23 0.34% 1,811,430
2009-12-29 2009-12-24 1526.737 1,210 +33 0.34% 1,847,351
2009-12-28 2009-12-22 1434.556 1,177 +35 0.33% 1,688,473
2009-12-22 2009-12-18 1497.930 1,142 +52 0.32% 1,710,636
2009-12-21 2009-12-17 1584.349 1,090 +47 0.30% 1,726,941
2009-12-18 2009-12-16 1670.769 1,043 +9 0.29% 1,742,612
2009-12-17 2009-12-15 1670.769 1,034 +78 0.29% 1,727,575
2009-12-16 2009-12-14 1728.381 956 +69 0.27% 1,652,332
2009-12-15 2009-12-11 1843.607 887 +59 0.26% 1,635,279
2009-12-14 2009-12-10 1958.832 828 -147 0.25% 1,621,913
2009-12-11 2009-12-09 1987.638 975 +121 0.29% 1,937,947
2009-12-10 2009-12-08 1958.832 854 +26 0.25% 1,672,843
2009-12-09 2009-12-07 1987.638 828 -17 0.27% 1,645,765
2009-12-08 2009-12-04 2131.670 845 -40 0.27% 1,801,261
2009-12-07 2009-12-03 1958.832 885 +50 0.29% 1,733,566
2009-12-04 2009-12-02 2045.251 835 +16 0.27% 1,707,785
2009-11-24 2009-11-20 2246.896 819 +52 0.26% 1,840,207
2009-11-23 2009-11-19 2275.702 767 -222 0.25% 1,745,463
2009-11-20 2009-11-18 2016.445 989 +8 0.32% 1,994,264
2009-11-19 2009-11-17 2160.477 981 +139 0.32% 2,119,427
2009-11-18 2009-11-16 2074.057 842 -11 0.27% 1,746,356
2009-11-17 2009-11-13 1930.026 853 +11 0.28% 1,646,312
2009-11-16 2009-11-12 1958.832 842 +288 0.27% 1,649,337
2009-11-13 2009-11-11 1872.413 554 +7 0.18% 1,037,317
2009-11-12 2009-11-10 1872.413 547 +21 0.18% 1,024,210
2009-11-11 2009-11-09 2045.251 526 -52 0.17% 1,075,802
2009-11-06 2009-11-04 2016.445 578 +31 0.19% 1,165,505
2009-11-05 2009-11-03 2074.057 547 +211 0.18% 1,134,509
2009-09-15 2009-09-11 1670.769 336 -9 0.11% 561,378
2009-08-28 2009-08-26 1987.638 345 +7 0.11% 685,735
2009-08-26 2009-08-24 2016.445 338 +12 0.11% 681,558
2009-08-24 2009-08-20 1958.832 326 +8 0.11% 638,579
2009-06-16 2009-06-12 1843.607 318 -34 0.10% 586,267
2009-06-09 2009-06-05 2016.445 352 +7 0.12% 709,789
2009-06-02 2009-05-29 1843.607 345 +34 0.11% 636,044
2009-06-01 2009-05-27 1930.026 311 -6 0.10% 600,238
2009-05-29 2009-05-26 1728.381 317 +9 0.10% 547,897
2009-05-27 2009-05-25 1641.962 308 -13 0.10% 505,724
2009-05-26 2009-05-22 1526.737 321 +13 0.10% 490,082
2009-05-21 2009-05-19 1388.466 308 +3 0.10% 427,648
2009-05-19 2009-05-15 1584.349 305 +13 0.10% 483,227
2009-04-07 2009-04-03 1411.511 292 -24 0.10% 412,161
2009-02-24 2009-02-20 1399.989 316 -2 0.10% 442,396
2009-02-23 2009-02-19 1388.466 318 +26 0.10% 441,532
2008-09-05 2008-09-03 3226.312 292 -8 0.10% 942,083
2008-09-01 2008-08-28 3341.537 300 +8 0.10% 1,002,461
2008-08-26 2008-08-21 3283.924 292 -6 0.10% 958,906
2008-08-21 2008-08-19 3168.699 298 +6 0.10% 944,272
2008-08-19 2008-08-15 3226.312 292 -13 0.10% 942,083
2008-08-05 2008-08-01 3917.664 305 +5 0.10% 1,194,888
2008-08-01 2008-07-30 3744.826 300 -9 0.10% 1,123,448
2008-07-29 2008-07-25 3341.537 309 -22 0.10% 1,032,535
2008-07-25 2008-07-23 3399.150 331 +14 0.11% 1,125,119
2008-07-24 2008-07-22 3399.150 317 -7 0.10% 1,077,530
2008-07-15 2008-07-11 3283.924 324 +11 0.11% 1,063,991
2008-07-11 2008-07-09 3629.601 313 +9 0.10% 1,136,065
2008-07-09 2008-07-07 3283.924 304 +4 0.10% 998,313
2008-07-08 2008-07-04 3341.537 300 -9 0.10% 1,002,461
2008-07-07 2008-07-03 3399.150 309 -9 0.10% 1,050,337
2008-05-27 2008-05-23 3283.924 318 +9 0.11% 1,044,288
2008-05-08 2008-05-06 3283.924 309 -16 0.10% 1,014,733
2008-04-28 2008-04-24 3399.150 325 -3 0.11% 1,104,724
2008-04-25 2008-04-23 3341.537 328 -4 0.11% 1,096,024
2008-04-18 2008-04-16 3283.924 332 +7 0.11% 1,090,263
2008-02-20 2008-02-18 3860.051 325 +78 0.11% 1,254,517
2008-02-14 2008-02-12 3860.051 247 -2 0.08% 953,433
2008-01-18 2008-01-16 3917.664 249 -35 0.08% 975,498
2007-12-28 2007-12-24 3975.277 284 +44 0.10% 1,128,979
2007-12-27 2007-12-20 4032.889 240 +34 0.08% 967,893
2007-12-04 2007-11-30 3975.277 206 -26 0.07% 818,907
2007-11-26 2007-11-22 3975.277 232 -5 0.08% 922,264
2007-09-12 2007-09-10 4032.889 237 -3 0.08% 955,795
2007-08-30 2007-08-28 4032.889 240 +21 0.08% 967,893
2007-08-29 2007-08-27 4205.728 219 -19 0.07% 921,054
2007-08-28 2007-08-24 4148.115 238 +18 0.08% 987,251
2007-08-27 2007-08-23 4263.340 220 +13 0.07% 937,935
2007-08-23 2007-08-21 4032.889 207 -3 0.07% 834,808
2007-08-22 2007-08-20 4032.889 210 +9 0.07% 846,907
2007-08-21 2007-08-17 4032.889 201 -19 0.07% 810,611
2007-08-17 2007-08-15 3860.051 220 +38 0.07% 849,211
2007-08-13 2007-08-09 3975.277 182 -9 0.06% 723,500
2007-08-07 2007-08-03 4205.728 191 -3 0.06% 803,294
2007-08-06 2007-08-02 4320.953 194 +4 0.07% 838,265
2007-08-03 2007-08-01 4320.953 190 -17 0.06% 820,981
2007-08-02 2007-07-31 4378.566 207 -11 0.07% 906,363
2007-08-01 2007-07-30 4378.566 218 +5 0.07% 954,527
2007-07-31 2007-07-27 4378.566 213 +18 0.07% 932,635
2007-07-30 2007-07-26 4320.953 195 -18 0.07% 842,586
2007-07-27 2007-07-25 4378.566 213 +5 0.07% 932,635
2007-07-26 2007-07-24 4205.728 208 +21 0.07% 874,791
2007-07-24 2007-07-20 4032.889 187 -1 0.06% 754,150
2007-07-03 2007-06-28 4205.728 188 +1 0.06% 790,677
2007-06-28 2007-06-26 4378.566 187 +9 0.06% 818,792
2007-06-27 2007-06-25 4378.566 178 -10 0.06% 779,385
2007-06-26 2007-06-22 4609.017 188 0.06% 866,495

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top