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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.450 59,000 +0 0.03% 144,550
2025-10-13 2025-10-09 2.480 59,000 +0 0.03% 146,320
2025-10-10 2025-10-08 2.430 59,000 +0 0.03% 143,370
2025-10-09 2025-10-06 2.530 59,000 +0 0.03% 149,270
2025-10-08 2025-10-03 2.550 59,000 +0 0.03% 150,450
2025-10-06 2025-10-02 2.610 59,000 +0 0.03% 153,990
2025-10-03 2025-09-30 2.570 59,000 +0 0.03% 151,630
2025-10-02 2025-09-29 2.530 59,000 +0 0.03% 149,270
2025-09-30 2025-09-26 2.440 59,000 +0 0.03% 143,960
2025-09-29 2025-09-25 2.370 59,000 +0 0.03% 139,830
2025-09-26 2025-09-24 2.390 59,000 +0 0.03% 141,010
2025-09-25 2025-09-23 2.370 59,000 +0 0.03% 139,830
2025-09-24 2025-09-22 2.440 59,000 +0 0.03% 143,960
2025-09-23 2025-09-19 2.480 59,000 +0 0.03% 146,320
2025-09-22 2025-09-18 2.500 59,000 +0 0.03% 147,500
2025-09-19 2025-09-17 2.430 59,000 +0 0.03% 143,370
2025-09-18 2025-09-16 2.440 59,000 +0 0.03% 143,960
2025-09-17 2025-09-15 2.460 59,000 +0 0.03% 145,140
2025-09-16 2025-09-12 2.510 59,000 +0 0.03% 148,090
2025-09-15 2025-09-11 2.520 59,000 +0 0.03% 148,680
2025-09-12 2025-09-10 2.480 59,000 +0 0.03% 146,320
2025-09-11 2025-09-09 2.470 59,000 +0 0.03% 145,730
2025-09-10 2025-09-08 2.530 59,000 +0 0.03% 149,270
2025-09-09 2025-09-05 2.480 59,000 +0 0.03% 146,320
2025-09-08 2025-09-04 2.450 59,000 +0 0.03% 144,550
2025-09-05 2025-09-03 2.460 59,000 +0 0.03% 145,140
2025-09-04 2025-09-02 2.500 59,000 +0 0.03% 147,500
2025-09-03 2025-09-01 2.580 59,000 +0 0.03% 152,220
2025-09-02 2025-08-29 2.540 59,000 +0 0.03% 149,860
2025-09-01 2025-08-28 2.530 59,000 +0 0.03% 149,270
2025-08-29 2025-08-27 2.610 59,000 +0 0.03% 153,990
2025-08-28 2025-08-26 2.690 59,000 +0 0.03% 158,710
2025-08-27 2025-08-25 2.630 59,000 +0 0.03% 155,170
2025-08-26 2025-08-22 2.630 59,000 +0 0.03% 155,170
2025-08-25 2025-08-21 2.700 59,000 +0 0.03% 159,300
2025-08-22 2025-08-20 2.630 59,000 +0 0.03% 155,170
2025-08-21 2025-08-19 2.660 59,000 +0 0.03% 156,940
2025-08-20 2025-08-18 2.680 59,000 +0 0.03% 158,120
2025-08-19 2025-08-15 2.650 59,000 +0 0.03% 156,350
2025-08-18 2025-08-14 2.610 59,000 +0 0.03% 153,990
2025-08-15 2025-08-13 2.680 59,000 +0 0.03% 158,120
2025-08-14 2025-08-12 2.700 59,000 +0 0.03% 159,300
2025-08-13 2025-08-11 2.700 59,000 +0 0.03% 159,300
2025-08-12 2025-08-08 2.690 59,000 +0 0.03% 158,710
2025-08-11 2025-08-07 2.670 59,000 +0 0.03% 157,530
2025-08-08 2025-08-06 2.660 59,000 +0 0.03% 156,940
2025-08-07 2025-08-05 2.660 59,000 +0 0.03% 156,940
2025-08-06 2025-08-04 2.660 59,000 +0 0.03% 156,940
2025-08-05 2025-08-01 2.660 59,000 +0 0.03% 156,940
2025-08-04 2025-07-31 2.620 59,000 -5,000 0.03% 154,580
2025-07-31 2025-07-29 2.720 64,000 -47,800 0.03% 174,080
2025-07-15 2025-07-11 3.090 111,800 +47,700 0.06% 345,462
2025-07-07 2025-07-03 2.800 64,100 +100 0.03% 179,480
2025-06-19 2025-06-17 2.480 64,000 -5,000 0.03% 158,720
2025-04-09 2025-04-07 1.580 69,000 -10,000 0.03% 109,020
2025-02-10 2025-02-06 1.720 79,000 +3,000 0.04% 135,880
2025-01-03 2024-12-31 1.850 76,000 -200 0.04% 140,600
2024-10-23 2024-10-21 2.210 76,200 +17,000 0.04% 168,402
2024-09-26 2024-09-24 1.600 59,200 -30,900 0.03% 94,720
2024-06-11 2024-06-06 1.620 90,100 -22,000 0.05% 145,962
2024-05-13 2024-05-09 1.750 112,100 +5,000 0.06% 196,175
2024-04-19 2024-04-17 1.730 107,100 -90,200 0.05% 185,283
2024-03-20 2024-03-18 1.740 197,300 +12,000 0.10% 343,302
2024-03-19 2024-03-15 1.820 185,300 +10,000 0.09% 337,246
2023-09-20 2023-09-18 1.870 175,300 -1,400 0.09% 327,811
2023-08-08 2023-08-04 2.370 176,700 -80,000 0.09% 418,779
2023-08-07 2023-08-03 2.350 256,700 -30,800 0.13% 603,245
2023-08-02 2023-07-31 2.340 287,500 -3,600 0.14% 672,750
2023-07-05 2023-07-03 2.320 291,100 +5,000 0.15% 675,352
2023-06-19 2023-06-15 2.410 286,100 +9,800 0.14% 689,501
2023-04-27 2023-04-25 2.540 276,300 +8,000 0.14% 701,802
2023-03-20 2023-03-16 2.530 268,300 -10,000 0.13% 678,799
2022-07-27 2022-07-25 3.280 278,300 -4,600 0.14% 912,824
2022-07-19 2022-07-15 2.815 282,900 +6,488 0.14% 796,236
2022-05-12 2022-05-10 2.794 276,412 -33,806 0.14% 772,317
2022-05-11 2022-05-06 2.845 310,218 -24,818 0.16% 882,649
2022-03-17 2022-03-15 3.224 335,036 -58,624 0.17% 1,080,135
2021-12-22 2021-12-20 3.695 393,660 +4,495 0.20% 1,454,469
2021-11-22 2021-11-18 3.572 389,165 -19,542 0.20% 1,390,066
2021-08-19 2021-08-17 4.135 408,707 -8,402 0.21% 1,689,933
2021-08-17 2021-08-13 4.125 417,109 +8,402 0.21% 1,720,405
2021-08-13 2021-08-11 4.176 408,707 -323,164 0.21% 1,706,665
2021-06-30 2021-06-28 4.673 731,871 +21,751 0.37% 3,419,930
2021-05-24 2021-05-20 5.000 710,120 +18,960 0.37% 3,550,496
2021-04-15 2021-04-13 5.643 691,160 -9,764 0.36% 3,900,419
2021-03-17 2021-03-15 6.223 700,924 -60,105 0.37% 4,362,163
2021-02-22 2021-02-18 6.002 761,029 -1,328 0.40% 4,567,646
2021-02-19 2021-02-17 5.928 762,357 +28,441 0.40% 4,519,326
2021-02-10 2021-02-08 5.485 733,916 +37,921 0.39% 4,025,582
2021-02-04 2021-02-02 5.886 695,995 -184,865 0.37% 4,096,559
2021-02-03 2021-02-01 5.833 880,860 -28,441 0.46% 5,138,199
2021-01-28 2021-01-26 5.664 909,301 -15,168 0.48% 5,150,636
2021-01-22 2021-01-20 6.223 924,469 -6,826 0.49% 5,753,383
2020-12-23 2020-12-21 5.601 931,295 -1,120,759 0.49% 5,216,278
2020-12-07 2020-12-03 5.886 2,052,054 +37,922 1.08% 12,078,192
2020-11-25 2020-11-23 5.896 2,014,132 -72,051 1.06% 11,876,232
2020-10-21 2020-10-19 6.339 2,086,183 -59,725 1.10% 13,225,308
2020-10-19 2020-10-15 6.044 2,145,908 -56,882 1.13% 12,970,140
2020-10-14 2020-10-09 5.896 2,202,790 -28,441 1.16% 12,988,645
2020-08-28 2020-08-26 5.485 2,231,231 -94,803 1.18% 12,238,461
2020-08-27 2020-08-25 5.095 2,326,034 +28,441 1.23% 11,850,649
2020-08-20 2020-08-18 5.327 2,297,593 +691,492 1.21% 12,238,929
2020-08-19 2020-08-17 5.306 1,606,101 +429,267 0.85% 8,521,573
2020-08-18 2020-08-14 5.274 1,176,834 +1,327 0.62% 6,206,748
2020-08-17 2020-08-13 5.021 1,175,507 +6,826 0.62% 5,902,162
2020-08-04 2020-07-31 5.105 1,168,681 -15,169 0.62% 5,966,509
2020-07-31 2020-07-29 5.116 1,183,850 +6,636 0.62% 6,056,439
2020-07-22 2020-07-20 5.548 1,177,214 +38,056 0.62% 6,531,660
2020-07-21 2020-07-17 5.668 1,139,158 +52,291 0.62% 6,457,103
2020-07-16 2020-07-14 5.766 1,086,867 +60,547 0.59% 6,267,329
2020-07-13 2020-07-09 5.995 1,026,320 +8,257 0.56% 6,153,127
2020-06-24 2020-06-22 5.712 1,018,063 -10,091 0.55% 5,815,088
2020-05-22 2020-05-20 6.170 1,028,154 -20,366 0.56% 6,343,442
2020-04-23 2020-04-21 6.399 1,048,520 +4,770 0.57% 6,709,115
2020-04-22 2020-04-20 6.519 1,043,750 +45,869 0.57% 6,803,746
2020-04-21 2020-04-17 6.279 997,881 +34,310 0.54% 6,265,441
2020-04-20 2020-04-16 6.115 963,571 +4,404 0.52% 5,892,464
2020-04-16 2020-04-14 6.039 959,167 +15,779 0.52% 5,792,344
2020-04-15 2020-04-09 6.181 943,388 +57,611 0.51% 5,830,742
2020-03-31 2020-03-27 5.865 885,777 -21,100 0.48% 5,194,659
2020-03-30 2020-03-26 5.777 906,877 -15,412 0.49% 5,239,317
2020-03-03 2020-02-28 6.922 922,289 +10,091 0.50% 6,383,974
2020-03-02 2020-02-27 7.391 912,198 +9,174 0.50% 6,741,696
2020-02-05 2020-02-03 6.224 903,024 -9,174 0.49% 5,620,640
2020-01-29 2020-01-22 6.965 912,198 +9,174 0.50% 6,353,900
2020-01-23 2020-01-21 6.856 903,024 -9,174 0.49% 6,191,563
2020-01-21 2020-01-17 7.216 912,198 -9,173 0.50% 6,582,600
2020-01-15 2020-01-13 6.671 921,371 -4,587 0.50% 6,146,620
2020-01-10 2020-01-08 6.519 925,958 +4,587 0.50% 6,035,911
2020-01-09 2020-01-07 6.638 921,371 +9,173 0.50% 6,116,489
2019-11-15 2019-11-13 6.944 912,198 -40,915 0.50% 6,334,013
2019-10-22 2019-10-18 7.772 953,113 +13,761 0.52% 7,407,716
2019-08-14 2019-08-12 7.271 939,352 -7,339 0.51% 6,829,747
2019-07-02 2019-06-27 8.776 946,691 +18,965 0.52% 8,308,532
2019-04-30 2019-04-26 9.800 927,726 +5,394 0.52% 9,091,482
2019-01-28 2019-01-24 8.899 922,332 +7,192 0.51% 8,207,602
2019-01-18 2019-01-16 9.577 915,140 +1,439 0.51% 8,764,552
2018-11-23 2018-11-21 9.622 913,701 -7,192 0.51% 8,791,424
2018-10-23 2018-10-19 8.676 920,893 +4,495 0.51% 7,989,927
2018-10-12 2018-10-10 9.533 916,398 -33,803 0.51% 8,735,826
2018-10-11 2018-10-09 9.666 950,201 -1,079 0.53% 9,184,897
2018-10-10 2018-10-08 9.700 951,280 -1,078 0.53% 9,227,071
2018-09-10 2018-09-06 10.145 952,358 +15,822 0.53% 9,661,267
2018-09-07 2018-09-05 10.367 936,536 +5,394 0.52% 9,709,110
2018-08-28 2018-08-24 11.090 931,142 +2,697 0.52% 10,326,428
2018-08-21 2018-08-17 11.568 928,445 +8,990 0.52% 10,740,600
2018-08-14 2018-08-10 13.148 919,455 -8,990 0.51% 12,088,906
2018-08-08 2018-08-06 12.836 928,445 -1,798 0.52% 11,917,935
2018-08-07 2018-08-03 13.215 930,243 +360 0.52% 12,292,830
2018-08-01 2018-07-30 13.971 929,883 -4,316 0.52% 12,991,431
2018-07-19 2018-07-17 12.125 934,199 -17,980 0.52% 11,326,740
2018-07-04 2018-06-29 10.945 952,179 +26,970 0.53% 10,422,040
2018-06-29 2018-06-27 10.200 925,209 +5,394 0.51% 9,437,310
2018-06-25 2018-06-21 13.638 919,815 +15,033 0.51% 12,544,212
2018-06-20 2018-06-15 13.954 904,782 -14,149 0.51% 12,625,677
2018-06-15 2018-06-13 14.248 918,931 -12,380 0.52% 13,093,297
2018-06-13 2018-06-11 13.932 931,311 -12,380 0.53% 12,974,810
2018-05-25 2018-05-23 13.841 943,691 -94,621 0.53% 13,061,914
2018-05-24 2018-05-21 14.067 1,038,312 -1,769 0.59% 14,606,421
2018-05-18 2018-05-16 13.751 1,040,081 +13,265 0.59% 14,301,985
2018-05-17 2018-05-15 13.977 1,026,816 +14,856 0.58% 14,351,810
2018-05-16 2018-05-14 13.864 1,011,960 -3,537 0.57% 14,029,733
2018-05-15 2018-05-11 13.502 1,015,497 -17,686 0.57% 13,711,297
2018-05-14 2018-05-10 13.344 1,033,183 +53,058 0.58% 13,786,526
2018-05-08 2018-05-04 12.733 980,125 -8,843 0.55% 12,480,024
2018-04-19 2018-04-17 11.761 988,968 -11,496 0.56% 11,630,842
2018-03-09 2018-03-07 12.077 1,000,464 +8,843 0.57% 12,082,820
2018-02-28 2018-02-26 12.077 991,621 +8,843 0.56% 11,976,021
2018-02-08 2018-02-06 11.942 982,778 +15,387 0.56% 11,735,860
2018-01-11 2018-01-09 13.728 967,391 -884 0.55% 13,280,557
2018-01-08 2018-01-04 13.389 968,275 +18,571 0.55% 12,964,208
2017-12-29 2017-12-27 13.185 949,704 +4,421 0.54% 12,522,251
2017-12-28 2017-12-22 13.321 945,283 +4,422 0.53% 12,592,232
2017-12-27 2017-12-21 12.959 940,861 +884 0.53% 12,192,862
2017-12-13 2017-12-11 12.303 939,977 -5,306 0.53% 11,564,895
2017-11-13 2017-11-09 13.706 945,283 -7,074 0.53% 12,955,675
2017-10-25 2017-10-23 14.271 952,357 -3,538 0.54% 13,591,103
2017-10-23 2017-10-19 13.728 955,895 -24,760 0.54% 13,122,738
2017-10-06 2017-10-03 12.937 980,655 +7,782 0.55% 12,686,384
2017-09-25 2017-09-21 13.299 972,873 +1,945 0.55% 12,937,759
2017-09-12 2017-09-08 12.168 970,928 -46,515 0.55% 11,813,943
2017-08-22 2017-08-18 12.168 1,017,443 -42,446 0.57% 12,379,923
2017-08-21 2017-08-17 12.145 1,059,889 +3,537 0.60% 12,872,421
2017-08-11 2017-08-09 12.032 1,056,352 -38,733 0.60% 12,710,009
2017-08-08 2017-08-04 11.874 1,095,085 -8,843 0.62% 13,002,675
2017-08-03 2017-08-01 12.869 1,103,928 -19,809 0.62% 14,206,222
2017-07-19 2017-07-17 13.504 1,123,737 +13,372 0.63% 15,175,427
2017-06-29 2017-06-27 14.740 1,110,365 -116,214 0.63% 16,367,256
2017-06-27 2017-06-23 14.718 1,226,579 -126,874 0.70% 18,052,225
2017-06-22 2017-06-20 14.992 1,353,453 +4,369 0.77% 20,291,246
2017-06-21 2017-06-19 14.969 1,349,084 +7,515 0.77% 20,194,866
2017-06-09 2017-06-07 14.763 1,341,569 -874 0.77% 19,806,009
2017-06-07 2017-06-05 14.603 1,342,443 +4,369 0.77% 19,603,823
2017-05-10 2017-05-08 13.939 1,338,074 -2,971 0.77% 18,651,839
2017-04-25 2017-04-21 14.740 1,341,045 -26,214 0.77% 19,767,578
2017-04-18 2017-04-12 15.450 1,367,259 +24,466 0.78% 21,124,129
2017-03-29 2017-03-27 15.450 1,342,793 -14,854 0.77% 20,746,129
2017-03-17 2017-03-15 15.221 1,357,647 -55,922 0.78% 20,664,873
2017-03-14 2017-03-10 15.221 1,413,569 -3,496 0.81% 21,516,068
2017-03-08 2017-03-06 15.702 1,417,065 -2,971 0.81% 22,250,416
2017-02-27 2017-02-23 14.901 1,420,036 -42,815 0.81% 21,159,460
2017-02-22 2017-02-20 15.061 1,462,851 +5,942 0.84% 22,031,813
2017-02-21 2017-02-17 15.175 1,456,909 -8,039 0.83% 22,109,056
2017-01-05 2017-01-03 15.084 1,464,948 +3,495 0.84% 22,096,926
2017-01-04 2016-12-30 15.450 1,461,453 -6,990 0.84% 22,579,424
2016-12-20 2016-12-16 13.985 1,468,443 +8,738 0.84% 20,536,316
2016-12-09 2016-12-07 15.221 1,459,705 -8,738 0.83% 22,218,308
2016-12-08 2016-12-06 15.290 1,468,443 -13,981 0.84% 22,452,143
2016-12-07 2016-12-05 15.107 1,482,424 -3,495 0.85% 22,394,461
2016-12-02 2016-11-30 15.885 1,485,919 -8,738 0.85% 23,603,633
2016-11-15 2016-11-11 15.244 1,494,657 +46,311 0.85% 22,784,527
2016-11-14 2016-11-10 15.404 1,448,346 +20,971 0.83% 22,310,620
2016-11-11 2016-11-09 14.946 1,427,375 -65,534 0.82% 21,334,158
2016-11-10 2016-11-08 14.901 1,492,909 -8,738 0.85% 22,245,315
2016-11-07 2016-11-03 13.573 1,501,647 +69,903 0.86% 20,382,000
2016-11-02 2016-10-31 13.482 1,431,744 -219 0.82% 19,302,115
2016-10-31 2016-10-27 13.733 1,431,963 +17,476 0.82% 19,665,604
2016-10-28 2016-10-26 13.756 1,414,487 +4,369 0.81% 19,457,976
2016-10-27 2016-10-25 14.145 1,410,118 +8,738 0.81% 19,946,568
2016-10-26 2016-10-24 14.260 1,401,380 +8,738 0.80% 19,983,346
2016-10-25 2016-10-20 14.260 1,392,642 +34,951 0.80% 19,858,744
2016-10-24 2016-10-19 14.512 1,357,691 +17,476 0.78% 19,702,187
2016-10-20 2016-10-18 14.512 1,340,215 -78,291 0.77% 19,448,583
2016-10-17 2016-10-13 14.489 1,418,506 -51,204 0.81% 20,552,238
2016-10-14 2016-10-12 14.649 1,469,710 -59,243 0.84% 21,529,595
2016-10-13 2016-10-11 14.695 1,528,953 +1,573 0.87% 22,467,430
2016-10-07 2016-10-05 14.466 1,527,380 -86,680 0.87% 22,094,716
2016-10-06 2016-10-04 14.489 1,614,060 -258,292 0.92% 23,385,552
2016-09-29 2016-09-27 14.580 1,872,352 +4,369 1.07% 27,299,279
2016-09-23 2016-09-21 15.267 1,867,983 -8,737 1.07% 28,518,258
2016-09-22 2016-09-20 14.901 1,876,720 +4,368 1.07% 27,964,349
2016-09-19 2016-09-14 14.718 1,872,352 +4,369 1.07% 27,556,415
2016-09-12 2016-09-08 15.633 1,867,983 -8,737 1.07% 29,202,354
2016-09-09 2016-09-07 15.564 1,876,720 -4,369 1.07% 29,210,073
2016-09-08 2016-09-06 15.290 1,881,089 +2,796 1.08% 28,761,402
2016-09-05 2016-09-01 14.603 1,878,293 +1,747 1.07% 27,428,892
2016-09-02 2016-08-31 14.763 1,876,546 +8,738 1.07% 27,704,044
2016-09-01 2016-08-30 14.672 1,867,808 +1,748 1.07% 27,404,034
2016-08-31 2016-08-29 14.763 1,866,060 -3,495 1.07% 27,549,236
2016-08-30 2016-08-26 14.878 1,869,555 -3,496 1.07% 27,814,794
2016-08-29 2016-08-25 14.924 1,873,051 +31,457 1.07% 27,952,550
2016-08-26 2016-08-24 15.084 1,841,594 -3,495 1.05% 27,778,165
2016-08-23 2016-08-19 15.702 1,845,089 +6,990 1.06% 28,971,146
2016-08-22 2016-08-18 16.091 1,838,099 +5,243 1.05% 29,576,615
2016-08-19 2016-08-17 15.404 1,832,856 -40,195 1.05% 28,233,691
2016-08-18 2016-08-16 15.427 1,873,051 +10,486 1.07% 28,895,735
2016-08-17 2016-08-15 15.015 1,862,565 -8,738 1.07% 27,966,590
2016-08-15 2016-08-11 14.901 1,871,303 -2,971 1.07% 27,883,632
2016-08-10 2016-08-08 14.878 1,874,274 -8,738 1.07% 27,885,002
2016-08-09 2016-08-05 14.855 1,883,012 -29,359 1.08% 27,971,904
2016-08-08 2016-08-04 14.718 1,912,371 +89,476 1.09% 28,145,396
2016-08-01 2016-07-28 14.306 1,822,895 -21,670 1.04% 26,077,497
2016-07-29 2016-07-27 14.306 1,844,565 -8,738 1.05% 26,387,499
2016-07-28 2016-07-26 14.512 1,853,303 -27,612 1.06% 26,894,280
2016-07-27 2016-07-25 14.191 1,880,915 -2,621 1.08% 26,692,245
2016-07-25 2016-07-21 13.939 1,883,536 -5,243 1.08% 26,255,208
2016-07-21 2016-07-19 13.894 1,888,779 +2,622 1.08% 26,241,828
2016-07-20 2016-07-18 14.443 1,886,157 -24,816 1.08% 27,241,527
2016-07-06 2016-07-04 15.107 1,910,973 +3,495 1.09% 28,868,401
2016-07-04 2016-06-29 15.221 1,907,478 +19,923 1.09% 29,033,903
2016-06-29 2016-06-27 14.763 1,887,555 -6,991 1.08% 27,866,574
2016-06-28 2016-06-24 14.763 1,894,546 +17,476 1.08% 27,969,784
2016-06-24 2016-06-22 14.397 1,877,070 +6,990 1.07% 27,024,356
2016-06-23 2016-06-21 14.626 1,870,080 +112,894 1.07% 27,351,760
2016-06-21 2016-06-17 14.557 1,757,186 +1,398 1.00% 25,579,915
2016-06-20 2016-06-16 14.168 1,755,788 +194,330 1.00% 24,876,368
2016-06-16 2016-06-14 13.298 1,561,458 +4,369 0.89% 20,764,940
2016-06-14 2016-06-10 13.733 1,557,089 -156,932 0.89% 21,383,999
2016-06-08 2016-06-06 14.576 1,714,021 +12,920 0.98% 24,982,942
2016-06-07 2016-06-03 14.553 1,701,101 +8,672 0.98% 24,755,393
2016-06-06 2016-06-02 14.599 1,692,429 -3,469 0.98% 24,707,257
2016-06-03 2016-06-01 14.576 1,695,898 +17,344 0.98% 24,718,788
2016-05-18 2016-05-16 12.708 1,678,554 -14,916 0.97% 21,330,315
2016-05-17 2016-05-13 12.754 1,693,470 -37,116 0.98% 21,597,973
2016-05-13 2016-05-11 12.684 1,730,586 -4,336 1.00% 21,951,603
2016-05-12 2016-05-10 12.684 1,734,922 -19,252 1.00% 22,006,603
2016-05-09 2016-05-05 13.376 1,754,174 +321,038 1.01% 23,464,485
2016-05-03 2016-04-28 12.800 1,433,136 -8,672 0.83% 18,343,861
2016-04-27 2016-04-25 12.569 1,441,808 -8,152 0.83% 18,122,341
2016-04-26 2016-04-22 12.684 1,449,960 +8,152 0.84% 18,392,005
2016-04-25 2016-04-21 12.546 1,441,808 +27,057 0.83% 18,089,089
2016-04-08 2016-04-06 12.269 1,414,751 +17,344 0.82% 17,358,093
2016-04-01 2016-03-30 12.454 1,397,407 -12,315 0.81% 17,403,117
2016-03-31 2016-03-29 11.923 1,409,722 +12,315 0.81% 16,808,710
2016-03-24 2016-03-22 12.523 1,397,407 -17,344 0.81% 17,499,801
2016-03-23 2016-03-21 12.362 1,414,751 +69,376 0.82% 17,488,605
2016-03-16 2016-03-14 11.554 1,345,375 -39,024 0.78% 15,545,026
2016-03-15 2016-03-11 11.405 1,384,399 +39,024 0.80% 15,788,393
2016-03-10 2016-03-08 12.131 1,345,375 +34,688 0.78% 16,320,725
2016-03-09 2016-03-07 12.362 1,310,687 -24,629 0.76% 16,202,206
2016-03-07 2016-03-03 11.647 1,335,316 +69,376 0.77% 15,551,984
2016-03-01 2016-02-26 11.601 1,265,940 +9,540 0.73% 14,685,592
2016-01-20 2016-01-18 12.777 1,256,400 -6,938 0.72% 16,052,699
2016-01-14 2016-01-12 13.077 1,263,338 +2,948 0.73% 16,520,112
2016-01-12 2016-01-08 13.745 1,260,390 -12,314 0.73% 17,324,534
2016-01-11 2016-01-07 13.192 1,272,704 -8,672 0.73% 16,789,347
2015-12-29 2015-12-24 15.291 1,281,376 +11,794 0.74% 19,592,979
2015-12-28 2015-12-22 14.622 1,269,582 -8,672 0.73% 18,563,522
2015-12-18 2015-12-16 13.722 1,278,254 +13,875 0.74% 17,540,602
2015-12-17 2015-12-15 13.146 1,264,379 +10,407 0.73% 16,621,204
2015-12-16 2015-12-14 13.077 1,253,972 +15,956 0.72% 16,397,637
2015-12-15 2015-12-11 13.284 1,238,016 +32,434 0.71% 16,445,955
2015-12-11 2015-12-09 13.699 1,205,582 -11,274 0.69% 16,515,570
2015-12-02 2015-11-30 14.945 1,216,856 -4,336 0.70% 18,185,471
2015-11-20 2015-11-18 14.968 1,221,192 -17,344 0.70% 18,278,435
2015-11-19 2015-11-17 14.968 1,238,536 +47,696 0.71% 18,538,035
2015-11-18 2015-11-16 14.276 1,190,840 +103,370 0.69% 17,000,215
2015-10-09 2015-10-07 15.452 1,087,470 -2,428 0.63% 16,803,604
2015-09-29 2015-09-24 13.630 1,089,898 +2,428 0.63% 14,855,378
2015-09-24 2015-09-22 13.976 1,087,470 +4,163 0.63% 15,198,484
2015-09-23 2015-09-21 13.722 1,083,307 +4,509 0.62% 14,865,478
2015-09-17 2015-09-15 12.938 1,078,798 +4,336 0.62% 13,957,684
2015-09-02 2015-08-31 13.376 1,074,462 +5,204 0.62% 14,372,404
2015-08-26 2015-08-24 12.777 1,069,258 -8,673 0.62% 13,661,634
2015-08-13 2015-08-11 16.605 1,077,931 +2,602 0.62% 17,899,208
2015-08-11 2015-08-07 14.852 1,075,329 +4,336 0.62% 15,971,201
2015-07-27 2015-07-23 16.259 1,070,993 +5,203 0.62% 17,413,502
2015-07-15 2015-07-13 17.182 1,065,790 +86,720 0.61% 18,312,105
2015-07-14 2015-07-10 17.482 979,070 +17,344 0.56% 17,115,647
2015-07-09 2015-07-07 13.584 961,726 +8,672 0.55% 13,064,025
2015-07-08 2015-07-06 14.899 953,054 -236,745 0.55% 14,199,086
2015-07-06 2015-07-02 19.027 1,189,799 -2,082 0.69% 22,637,992
2015-06-30 2015-06-26 20.664 1,191,881 -1,908 0.69% 24,629,255
2015-06-26 2015-06-24 20.987 1,193,789 +712,666 0.69% 25,054,130
2015-06-24 2015-06-22 20.226 481,123 -520 0.69% 9,731,193
2015-06-23 2015-06-19 20.687 481,643 +9,192 0.69% 9,963,870
2015-06-18 2015-06-16 121.477 472,451 +284,314 0.68% 57,391,987
2015-06-16 2015-06-12 124.083 188,137 +5,180 0.68% 23,344,660
2015-06-12 2015-06-10 125.821 182,957 -9,324 0.66% 23,019,789
2015-06-11 2015-06-09 124.228 192,281 +691 0.70% 23,886,702
2015-06-04 2015-06-02 139.141 191,590 -2,211 0.69% 26,658,073
2015-06-03 2015-06-01 138.707 193,801 +13,468 0.70% 26,881,534
2015-05-28 2015-05-26 132.481 180,333 -3,453 0.65% 23,890,697
2015-05-27 2015-05-22 123.649 183,786 +69 0.66% 22,724,944
2015-05-26 2015-05-21 125.966 183,717 +10,084 0.66% 23,142,012
2015-05-22 2015-05-20 123.215 173,633 -3,661 0.63% 21,394,116
2015-05-21 2015-05-19 115.975 177,294 +3,108 0.64% 20,561,703
2015-05-20 2015-05-18 118.292 174,186 +898 0.63% 20,604,773
2015-05-19 2015-05-15 120.174 173,288 +69 0.63% 20,824,717
2015-05-08 2015-05-06 129.006 173,219 -1,381 0.63% 22,346,307
2015-05-07 2015-05-05 126.834 174,600 +1,381 0.63% 22,145,264
2015-05-06 2015-05-04 122.491 173,219 -1,381 0.63% 21,217,705
2015-05-05 2015-04-30 121.767 174,600 +2,279 0.63% 21,260,465
2015-05-04 2015-04-29 130.309 172,321 -6,907 0.62% 22,455,009
2015-04-30 2015-04-28 130.309 179,228 -6,975 0.65% 23,355,055
2015-04-29 2015-04-27 134.508 186,203 -4,144 0.67% 25,045,800
2015-03-26 2015-03-24 88.031 190,347 -9,117 0.69% 16,756,455
2015-03-25 2015-03-23 85.425 199,464 +5,525 0.72% 17,039,195
2015-03-24 2015-03-20 83.398 193,939 -8,219 0.70% 16,174,101
2015-03-23 2015-03-19 82.529 202,158 +8,219 0.73% 16,683,928
2015-03-18 2015-03-16 81.805 193,939 +5,871 0.70% 15,865,221
2015-03-17 2015-03-13 82.240 188,068 +4,144 0.68% 15,466,633
2015-03-05 2015-03-03 85.135 183,924 +6,907 0.67% 15,658,431
2015-03-04 2015-03-02 84.556 177,017 +19,684 0.64% 14,967,882
2015-03-03 2015-02-27 78.330 157,333 -277 0.57% 12,323,941
2015-02-26 2015-02-24 72.684 157,610 +967 0.57% 11,455,657
2015-02-24 2015-02-18 73.987 156,643 +3,453 0.57% 11,589,492
2015-01-29 2015-01-27 76.158 153,190 +3,454 0.55% 11,666,718
2015-01-08 2015-01-06 81.081 149,736 -1,727 0.54% 12,140,785
2015-01-05 2014-12-31 78.620 151,463 +345 0.55% 11,908,002
2015-01-02 2014-12-29 76.448 151,118 +17,267 0.55% 11,552,677
2014-12-30 2014-12-24 71.091 133,851 +3,937 0.48% 9,515,588
2014-12-19 2014-12-17 79.054 129,914 -37,779 0.47% 10,270,253
2014-12-12 2014-12-10 82.384 167,693 +345 0.61% 13,815,281
2014-12-08 2014-12-04 83.398 167,348 +3,453 0.61% 13,956,468
2014-11-17 2014-11-13 92.954 163,895 -25,071 0.59% 15,234,677
2014-11-12 2014-11-10 94.836 188,966 -38,677 0.68% 17,920,804
2014-11-11 2014-11-07 89.769 227,643 +345 0.82% 20,435,182
2014-11-06 2014-11-04 89.045 227,298 -4,420 0.82% 20,239,662
2014-11-04 2014-10-31 88.900 231,718 -2,970 0.84% 20,599,689
2014-11-03 2014-10-30 85.714 234,688 -17 0.85% 20,116,162
2014-10-31 2014-10-29 86.294 234,705 +483 0.85% 20,253,549
2014-10-30 2014-10-28 86.149 234,222 +3,454 0.85% 20,177,956
2014-10-23 2014-10-21 88.610 230,768 -346 0.83% 20,448,410
2014-10-22 2014-10-20 88.610 231,114 +346 0.84% 20,479,069
2014-10-21 2014-10-17 89.769 230,768 -622 0.83% 20,715,709
2014-10-13 2014-10-09 97.442 231,390 +622 0.84% 22,547,177
2014-09-26 2014-09-24 96.718 230,768 -8,288 0.83% 22,319,506
2014-09-24 2014-09-22 95.270 239,056 -19,374 0.86% 22,774,983
2014-09-23 2014-09-19 91.796 258,430 -345 0.93% 23,722,732
2014-09-22 2014-09-18 89.913 258,775 -19,753 0.94% 23,267,324
2014-09-17 2014-09-15 93.243 278,528 +484 1.01% 25,970,915
2014-09-12 2014-09-10 95.415 278,044 -691 1.01% 26,529,647
2014-09-11 2014-09-08 91.940 278,735 +7,597 1.01% 25,626,999
2014-09-10 2014-09-05 92.664 271,138 +691 0.98% 25,124,816
2014-09-05 2014-09-03 92.954 270,447 -16,093 0.98% 25,139,100
2014-09-04 2014-09-02 90.348 286,540 +1,382 1.04% 25,888,231
2014-09-03 2014-09-01 92.520 285,158 -415 1.03% 26,382,682
2014-09-02 2014-08-29 87.452 285,573 -276 1.03% 24,973,914
2014-08-29 2014-08-27 87.742 285,849 +1,727 1.03% 25,080,826
2014-08-28 2014-08-26 88.755 284,122 +690 1.03% 25,217,258
2014-08-26 2014-08-22 93.243 283,432 -1,243 1.03% 26,428,181
2014-08-22 2014-08-20 89.189 284,675 -691 1.03% 25,389,992
2014-08-21 2014-08-19 87.886 285,366 -690 1.03% 25,079,764
2014-08-20 2014-08-18 87.307 286,056 +1,381 1.03% 24,974,736
2014-08-19 2014-08-15 88.755 284,675 -3,729 1.03% 25,266,340
2014-08-18 2014-08-14 87.162 288,404 +3,729 1.04% 25,137,975
2014-08-13 2014-08-11 85.570 284,675 +3,453 1.03% 24,359,554
2014-08-11 2014-08-07 85.280 281,222 -138 1.02% 23,982,647
2014-08-08 2014-08-06 86.294 281,360 -587 1.02% 24,279,578
2014-08-05 2014-08-01 84.122 281,947 -898 1.02% 23,717,895
2014-08-04 2014-07-31 83.832 282,845 +691 1.02% 23,711,531
2014-08-01 2014-07-30 81.516 282,154 -1,450 1.02% 22,999,963
2014-07-31 2014-07-29 79.778 283,604 +414 1.03% 22,625,411
2014-07-30 2014-07-28 76.593 283,190 +1,036 1.02% 21,690,328
2014-07-29 2014-07-25 74.855 282,154 +8,288 1.02% 21,120,747
2014-07-23 2014-07-21 70.367 273,866 -3,453 0.99% 19,271,118
2014-07-18 2014-07-16 71.236 277,319 +690 1.00% 19,755,010
2014-07-14 2014-07-10 72.394 276,629 +691 1.00% 20,026,278
2014-07-11 2014-07-09 73.263 275,938 -69 1.00% 20,215,969
2014-07-09 2014-07-07 74.855 276,007 -483 1.00% 20,660,611
2014-07-02 2014-06-27 73.842 276,490 -2,556 1.00% 20,416,539
2014-06-30 2014-06-26 73.263 279,046 -173 1.01% 20,443,669
2014-06-27 2014-06-25 75.290 279,219 -2,003 1.01% 21,022,329
2014-06-25 2014-06-23 75.290 281,222 +95,330 1.02% 21,173,135
2014-06-18 2014-06-16 74.131 185,892 -1,727 1.01% 13,780,443
2014-06-17 2014-06-13 73.552 187,619 -1,727 1.02% 13,799,808
2014-06-16 2014-06-12 69.064 189,346 -1,312 1.03% 13,076,967
2014-06-13 2014-06-11 151.518 190,658 +1,727 1.03% 28,888,077
2014-06-12 2014-06-10 146.906 188,931 +65,725 1.03% 27,755,167
2014-06-11 2014-06-09 147.346 123,206 +2,459 1.01% 18,153,856
2014-06-05 2014-06-03 137.903 120,747 +2,277 0.99% 16,651,390
2014-05-05 2014-04-30 122.532 118,470 -456 0.97% 14,516,339
2014-04-16 2014-04-14 130.876 118,926 -227 0.98% 15,564,586
2014-04-15 2014-04-11 128.241 119,153 +11,339 0.98% 15,280,316
2014-04-14 2014-04-10 132.853 107,814 +5,009 0.89% 14,323,365
2014-03-31 2014-03-27 114.626 102,805 +638 0.85% 11,784,177
2014-03-27 2014-03-25 119.018 102,167 +911 0.84% 12,159,744
2014-03-26 2014-03-24 120.995 101,256 +1,639 0.83% 12,251,433
2014-03-21 2014-03-19 118.360 99,617 +1,594 0.82% 11,790,622
2014-03-12 2014-03-10 128.680 98,023 -4,964 0.81% 12,613,631
2014-03-11 2014-03-07 137.464 102,987 -29,191 0.85% 14,157,001
2014-02-27 2014-02-25 122.312 132,178 -227 1.09% 16,166,979
2014-02-25 2014-02-21 124.069 132,405 +4,918 1.09% 16,427,344
2014-02-19 2014-02-17 126.484 127,487 -455 1.05% 16,125,118
2014-02-17 2014-02-13 120.555 127,942 -2,824 1.05% 15,424,106
2014-02-14 2014-02-12 118.360 130,766 +3,279 1.08% 15,477,404
2014-02-13 2014-02-11 111.333 127,487 +3,689 1.05% 14,193,463
2014-02-04 2014-01-28 100.792 123,798 -456 1.02% 12,477,881
2014-01-29 2014-01-27 103.208 124,254 -227 1.02% 12,823,977
2014-01-28 2014-01-24 108.258 124,481 -547 1.02% 13,476,108
2014-01-16 2014-01-14 109.137 125,028 +9,108 1.03% 13,645,146
2014-01-15 2014-01-13 112.650 115,920 -911 0.95% 13,058,408
2014-01-14 2014-01-10 115.505 116,831 +1,822 0.96% 13,494,548
2014-01-13 2014-01-09 115.944 115,009 +683 0.95% 13,334,608
2014-01-10 2014-01-08 119.897 114,326 +3,233 0.94% 13,707,308
2014-01-09 2014-01-07 121.214 111,093 +547 0.91% 13,466,052
2014-01-08 2014-01-06 120.995 110,546 +9,699 0.91% 13,375,473
2014-01-07 2014-01-03 125.606 100,847 -592 0.83% 12,666,993
2014-01-06 2014-01-02 124.069 101,439 -2,140 0.83% 12,585,426
2014-01-02 2013-12-27 111.772 103,579 -2,277 0.85% 11,577,213
2013-12-30 2013-12-24 109.576 105,856 +592 0.87% 11,599,267
2013-11-22 2013-11-20 94.424 105,264 -1,275 0.87% 9,939,461
2013-11-21 2013-11-19 95.961 106,539 +2,095 0.88% 10,223,617
2013-11-15 2013-11-13 89.154 104,444 -4,554 0.86% 9,311,594
2013-11-08 2013-11-06 95.302 108,998 +1,138 0.90% 10,387,781
2013-11-07 2013-11-05 95.083 107,860 +1,549 0.89% 10,255,641
2013-11-01 2013-10-30 96.840 106,311 +683 0.87% 10,295,117
2013-10-31 2013-10-29 95.522 105,628 +227 0.87% 10,089,806
2013-10-25 2013-10-23 108.039 105,401 -455 0.87% 11,387,394
2013-10-24 2013-10-22 111.113 105,856 +4,554 0.87% 11,761,982
2013-10-21 2013-10-17 104.086 101,302 -911 0.83% 10,544,133
2013-10-17 2013-10-15 106.062 102,213 -455 0.84% 10,840,961
2013-10-16 2013-10-11 99.475 102,668 +1,821 0.84% 10,212,870
2013-10-11 2013-10-09 98.377 100,847 +911 0.83% 9,921,001
2013-10-09 2013-10-07 98.377 99,936 +911 0.82% 9,831,380
2013-10-08 2013-10-04 95.302 99,025 +455 0.81% 9,437,329
2013-10-02 2013-09-27 105.404 98,570 +456 0.81% 10,389,640
2013-09-23 2013-09-18 108.039 98,114 +911 0.81% 10,600,115
2013-09-11 2013-09-09 114.846 97,203 +455 0.80% 11,163,384
2013-09-09 2013-09-05 115.505 96,748 -1,776 0.80% 11,174,864
2013-09-06 2013-09-04 117.042 98,524 -2,687 0.81% 11,531,446
2013-09-05 2013-09-03 117.920 101,211 -1,776 0.83% 11,934,838
2013-09-03 2013-08-30 112.431 102,987 +1,343 0.85% 11,578,889
2013-09-02 2013-08-29 114.846 101,644 -1,411 0.84% 11,673,416
2013-08-30 2013-08-28 114.187 103,055 +3,279 0.85% 11,767,574
2013-08-29 2013-08-27 117.262 99,776 +660 0.82% 11,699,892
2013-08-28 2013-08-26 116.603 99,116 -8,379 0.82% 11,557,205
2013-08-27 2013-08-23 117.701 107,495 +2,413 0.88% 12,652,244
2013-08-26 2013-08-22 119.897 105,082 +1,503 0.86% 12,598,983
2013-08-23 2013-08-21 120.555 103,579 +455 0.85% 12,487,013
2013-08-22 2013-08-20 121.214 103,124 -2,277 0.85% 12,500,096
2013-08-19 2013-08-15 123.849 105,401 -409 0.87% 13,053,842
2013-08-16 2013-08-13 126.045 105,810 +956 0.87% 13,336,845
2013-08-15 2013-08-12 122.971 104,854 -5,009 0.86% 12,893,996
2013-08-13 2013-08-09 117.262 109,863 +910 0.90% 12,882,710
2013-08-12 2013-08-08 120.336 108,953 +3,006 0.90% 13,110,953
2013-08-08 2013-08-06 121.653 105,947 +729 0.87% 12,888,813
2013-08-06 2013-08-02 119.677 105,218 -19,355 0.87% 12,592,184
2013-07-29 2013-07-25 124.288 124,573 +1,594 1.03% 15,482,991
2013-07-26 2013-07-24 129.778 122,979 +4,600 1.01% 15,960,002
2013-07-19 2013-07-17 118.579 118,379 -2,277 0.97% 14,037,279
2013-07-17 2013-07-15 116.164 120,656 +1,821 0.99% 14,015,839
2013-07-12 2013-07-10 112.431 118,835 +7,697 0.98% 13,360,689
2013-07-11 2013-07-09 113.309 111,138 -11,476 0.91% 12,592,930
2013-07-10 2013-07-08 111.552 122,614 +22,906 1.01% 13,677,864
2013-07-09 2013-07-05 117.042 99,708 +3,279 0.82% 11,670,023
2013-07-08 2013-07-04 118.579 96,429 -957 0.79% 11,434,467
2013-07-05 2013-07-03 118.140 97,386 -45 0.80% 11,505,177
2013-07-02 2013-06-27 120.775 97,431 -10,565 0.80% 11,767,233
2013-06-28 2013-06-26 118.360 107,996 +15,893 0.89% 12,782,357
2013-06-27 2013-06-25 114.187 92,103 +36,773 0.76% 10,516,994
2013-06-18 2013-06-14 288.201 55,330 +18,863 0.68% 15,946,181
2013-06-17 2013-06-13 277.540 36,467 -1,440 0.68% 10,121,035
2013-06-05 2013-06-03 289.867 37,907 -1,021 0.71% 10,987,998
2013-06-04 2013-05-31 298.530 38,928 +240 0.73% 11,621,174
2013-06-03 2013-05-30 298.530 38,688 -210 0.72% 11,549,527
2013-05-30 2013-05-28 279.872 38,898 -5,462 0.73% 10,886,454
2013-05-29 2013-05-27 259.881 44,360 -3,032 0.83% 11,528,320
2013-05-28 2013-05-24 249.219 47,392 +2,401 0.89% 11,810,996
2013-05-27 2013-05-23 245.221 44,991 +331 0.84% 11,032,739
2013-05-16 2013-05-14 242.556 44,660 +2,701 0.84% 10,832,532
2013-05-14 2013-05-10 258.881 41,959 +3,902 0.79% 10,862,406
2013-05-09 2013-05-07 263.879 38,057 +10,054 0.71% 10,042,449
2013-04-23 2013-04-19 263.213 28,003 +240 0.52% 7,370,748
2013-04-03 2013-03-28 284.870 27,763 -450 0.52% 7,908,833
2013-03-25 2013-03-21 299.863 28,213 +1,201 0.53% 8,460,026
2013-03-19 2013-03-15 296.198 27,012 -901 0.51% 8,000,892
2013-03-14 2013-03-12 299.863 27,913 -450 0.52% 8,370,067
2013-03-11 2013-03-07 313.190 28,363 -840 0.53% 8,883,005
2013-03-08 2013-03-06 321.853 29,203 -150 0.55% 9,399,062
2013-03-06 2013-03-04 322.519 29,353 +180 0.55% 9,466,899
2013-03-05 2013-03-01 316.522 29,173 +900 0.55% 9,233,888
2013-03-04 2013-02-28 309.858 28,273 -600 0.53% 8,760,618
2013-02-28 2013-02-26 271.542 28,873 +660 0.54% 7,840,241
2013-02-27 2013-02-25 283.204 28,213 +1,951 0.53% 7,990,024
2013-02-26 2013-02-22 271.542 26,262 +690 0.49% 7,131,244
2013-02-22 2013-02-20 269.876 25,572 -2,071 0.48% 6,901,279
2013-02-21 2013-02-19 253.217 27,643 -840 0.52% 6,999,688
2013-02-20 2013-02-18 254.883 28,483 -180 0.53% 7,259,840
2013-02-19 2013-02-15 251.218 28,663 +3,001 0.54% 7,200,670
2013-02-08 2013-02-06 240.890 25,662 +420 0.48% 6,181,711
2013-02-07 2013-02-05 241.889 25,242 +60 0.47% 6,105,768
2013-02-06 2013-02-04 240.890 25,182 +631 0.47% 6,066,084
2013-02-05 2013-02-01 244.888 24,551 +570 0.46% 6,012,242
2013-02-01 2013-01-30 247.553 23,981 -870 0.45% 5,936,576
2013-01-23 2013-01-21 252.884 24,851 -150 0.47% 6,284,425
2013-01-21 2013-01-17 253.884 25,001 -301 0.47% 6,347,347
2013-01-18 2013-01-16 253.884 25,302 +150 0.47% 6,423,766
2013-01-17 2013-01-15 249.219 25,152 -150 0.47% 6,268,361
2013-01-07 2013-01-03 219.899 25,302 -150 0.47% 5,563,892
2012-11-05 2012-11-01 208.571 25,452 -183,354 0.48% 5,308,553
2012-11-02 2012-10-31 206.572 208,806 -60 3.91% 43,133,487
2012-11-01 2012-10-30 199.908 208,866 -90 3.91% 41,754,078
2012-10-31 2012-10-29 198.243 208,956 -510 3.91% 41,423,970
2012-10-26 2012-10-24 200.242 209,466 -300 3.92% 41,943,813
2012-10-25 2012-10-22 199.242 209,766 -150 3.93% 41,794,216
2012-10-22 2012-10-18 193.911 209,916 -300 3.93% 40,705,063
2012-10-19 2012-10-17 193.245 210,216 -90 3.94% 40,623,156
2012-10-16 2012-10-12 199.908 210,306 -150 3.94% 42,041,946
2012-10-15 2012-10-11 197.576 210,456 -30 3.94% 41,581,094
2012-10-08 2012-10-04 199.575 210,486 -120 3.94% 42,007,800
2012-10-04 2012-09-28 204.573 210,606 -150 3.94% 43,084,297
2012-09-28 2012-09-26 203.738 210,756 -151 3.95% 42,938,959
2012-09-27 2012-09-25 199.316 210,907 +4,280 3.95% 42,037,159
2012-09-20 2012-09-18 204.078 206,627 -29 3.95% 42,168,006
2012-09-12 2012-09-10 215.642 206,656 -147 3.95% 44,563,780
2012-09-11 2012-09-07 214.282 206,803 -118 3.95% 44,314,120
2012-09-06 2012-09-04 200.677 206,921 -29 3.96% 41,524,205
2012-09-05 2012-09-03 199.996 206,950 -353 3.96% 41,389,245
2012-09-03 2012-08-30 199.656 207,303 -30 3.96% 41,389,333
2012-08-31 2012-08-29 199.656 207,333 -58 3.96% 41,395,323
2012-08-30 2012-08-28 197.275 207,391 -59 3.97% 40,913,124
2012-08-29 2012-08-27 197.275 207,450 -30 3.97% 40,924,763
2012-08-28 2012-08-24 199.316 207,480 -264 3.97% 41,354,102
2012-08-27 2012-08-23 207.479 207,744 -1,470 3.97% 43,102,560
2012-08-21 2012-08-17 217.683 209,214 -118 4.00% 45,542,353
2012-08-15 2012-08-13 214.622 209,332 -59 4.00% 44,927,239
2012-08-08 2012-08-06 219.044 209,391 -88 4.00% 45,865,763
2012-08-07 2012-08-03 216.663 209,479 -294 4.01% 45,386,288
2012-07-25 2012-07-23 230.608 209,773 -147 4.01% 48,375,340
2012-07-24 2012-07-20 227.887 209,920 +853 4.01% 47,838,039
2012-07-19 2012-07-17 226.526 209,067 -441 4.00% 47,359,211
2012-07-13 2012-07-11 224.486 209,508 +176 4.01% 47,031,550
2012-07-12 2012-07-10 230.948 209,332 -470 4.00% 48,344,842
2012-07-10 2012-07-06 230.948 209,802 +147 4.01% 48,453,387
2012-07-05 2012-07-03 227.207 209,655 +29 4.01% 47,635,029
2012-07-03 2012-06-28 221.084 209,626 -29 4.01% 46,345,039
2012-06-26 2012-06-22 223.805 209,655 -294 4.01% 46,921,929
2012-06-22 2012-06-20 231.288 209,949 +29 4.01% 48,558,746
2012-06-21 2012-06-19 236.050 209,920 -470 4.01% 49,551,640
2012-06-20 2012-06-18 235.370 210,390 +147 4.02% 49,519,464
2012-06-13 2012-06-11 213.942 210,243 -206 4.02% 44,979,739
2012-06-12 2012-06-08 207.479 210,449 -59 4.02% 43,663,792
2012-06-11 2012-06-07 207.479 210,508 -59 4.02% 43,676,033
2012-06-08 2012-06-06 206.799 210,567 -264 4.03% 43,545,034
2012-06-07 2012-06-05 207.479 210,831 -30 4.03% 43,743,049
2012-06-01 2012-05-30 204.758 210,861 -7,350 4.03% 43,175,512
2012-05-31 2012-05-29 204.418 218,211 -16,993 4.17% 44,606,265
2012-05-23 2012-05-21 204.758 235,204 +59 4.50% 48,159,940
2012-05-22 2012-05-18 207.139 235,145 -2,529 4.50% 48,707,718
2012-05-21 2012-05-17 207.479 237,674 -88 4.54% 49,312,413
2012-05-18 2012-05-16 204.078 237,762 -147 4.55% 48,521,972
2012-05-17 2012-05-15 212.241 237,909 -147 4.55% 50,494,050
2012-05-11 2012-05-09 212.921 238,056 +294 4.55% 50,687,189
2012-05-10 2012-05-08 219.724 237,762 -1,470 4.55% 52,241,989
2012-05-09 2012-05-07 219.044 239,232 -1,529 4.57% 52,402,244
2012-05-04 2012-05-02 206.119 240,761 -294 4.60% 49,625,341
2012-05-02 2012-04-27 204.078 241,055 -353 4.61% 49,194,000
2012-04-26 2012-04-24 204.758 241,408 -294 4.62% 49,430,260
2012-04-23 2012-04-19 208.159 241,702 -1,470 4.62% 50,312,559
2012-04-17 2012-04-13 220.744 243,172 -2,940 4.65% 53,678,826
2012-04-16 2012-04-12 223.805 246,112 -706 4.71% 55,081,204
2012-04-13 2012-04-11 213.261 246,818 -117 4.72% 52,636,756
2012-04-12 2012-04-10 214.282 246,935 +147 4.72% 52,913,677
2012-04-11 2012-04-05 205.779 246,788 +176 4.72% 50,783,679
2012-04-05 2012-04-02 210.200 246,612 +30 4.72% 51,837,903
2012-04-03 2012-03-30 210.881 246,582 +676 4.71% 51,999,337
2012-04-02 2012-03-29 208.840 245,906 -59 4.70% 51,354,942
2012-03-30 2012-03-28 205.779 245,965 -147 4.70% 50,614,323
2012-03-28 2012-03-26 207.479 246,112 -323 4.71% 51,063,123
2012-03-26 2012-03-22 214.622 246,435 +59 4.71% 52,890,356
2012-03-21 2012-03-19 227.207 246,376 +264 4.71% 55,978,287
2012-03-20 2012-03-16 228.567 246,112 +118 4.71% 56,253,145
2012-03-19 2012-03-15 228.567 245,994 +117 4.70% 56,226,174
2012-03-16 2012-03-14 221.084 245,877 +147 4.70% 54,359,569
2012-03-15 2012-03-13 227.887 245,730 +236 4.70% 55,998,672
2012-03-14 2012-03-12 227.887 245,494 +147 4.69% 55,944,891
2012-03-13 2012-03-09 231.288 245,347 -294 4.69% 56,745,890
2012-03-12 2012-03-08 218.363 245,641 -89 4.70% 53,638,995
2012-03-09 2012-03-07 209.520 245,730 -2,322 4.70% 51,485,346
2012-03-07 2012-03-05 195.575 248,052 -1,559 4.74% 48,512,686
2012-02-29 2012-02-27 193.874 249,611 -882 4.77% 48,393,086
2012-02-27 2012-02-23 190.473 250,493 +147 4.79% 47,712,082
2012-02-24 2012-02-22 193.194 250,346 -588 4.79% 48,365,283
2012-02-23 2012-02-21 192.513 250,934 -735 4.80% 48,308,181
2012-02-22 2012-02-20 193.874 251,669 -1,087 4.81% 48,792,079
2012-02-14 2012-02-10 194.554 252,756 -147 4.83% 49,174,760
2012-02-10 2012-02-08 176.527 252,903 -147 4.84% 44,644,307
2012-01-31 2012-01-27 170.065 253,050 -236 4.84% 43,034,929
2012-01-30 2012-01-26 169.725 253,286 +236 4.84% 42,988,914
2012-01-17 2012-01-13 169.045 253,050 -1,323 4.84% 42,776,719
2012-01-13 2012-01-11 168.704 254,373 -59 4.86% 42,913,845
2012-01-10 2012-01-06 163.943 254,432 -353 4.86% 41,712,240
2012-01-09 2012-01-05 164.623 254,785 -588 4.87% 41,943,432
2011-12-30 2011-12-28 171.425 255,373 -588 4.88% 43,777,430
2011-12-22 2011-12-20 168.704 255,961 -1,176 4.89% 43,181,748
2011-12-14 2011-12-12 170.065 257,137 -294 4.92% 43,729,984
2011-12-09 2011-12-07 163.262 257,431 -147 4.92% 42,028,784
2011-12-05 2011-12-01 170.065 257,578 -294 4.92% 43,804,983
2011-11-28 2011-11-24 170.065 257,872 -294 4.93% 43,854,982
2011-11-17 2011-11-15 173.126 258,166 -1,059 4.94% 44,695,271
2011-11-04 2011-11-02 176.187 259,225 -999 4.96% 45,672,143
2011-10-27 2011-10-25 168.704 260,224 -294 4.98% 43,900,935
2011-10-24 2011-10-20 163.943 260,518 -147 4.98% 42,709,995
2011-10-19 2011-10-17 173.126 260,665 -265 4.98% 45,127,913
2011-10-18 2011-10-14 171.085 260,930 -29 4.99% 44,641,291
2011-10-17 2011-10-13 171.085 260,959 -88 4.99% 44,646,252
2011-10-14 2011-10-12 161.902 261,047 -89 4.99% 42,263,981
2011-10-13 2011-10-11 161.562 261,136 +89 4.99% 42,189,570
2011-10-11 2011-10-07 152.378 261,047 -294 4.99% 39,777,865
2011-10-07 2011-10-04 154.419 261,341 -2,793 5.00% 40,356,003
2011-09-30 2011-09-27 168.704 264,134 -2,940 5.05% 44,560,569
2011-09-28 2011-09-26 159.861 267,074 -294 5.11% 42,694,724
2011-09-26 2011-09-22 164.283 267,368 -1,735 5.11% 43,923,941
2011-09-20 2011-09-16 173.806 269,103 -294 5.15% 46,771,811
2011-09-19 2011-09-15 173.806 269,397 -294 5.15% 46,822,910
2011-09-16 2011-09-14 171.766 269,691 -735 5.16% 46,323,629
2011-09-14 2011-09-09 179.248 270,426 -59 5.17% 48,473,436
2011-09-12 2011-09-08 176.868 270,485 -88 5.17% 47,840,011
2011-09-09 2011-09-07 170.065 270,573 -294 5.17% 46,014,977
2011-09-07 2011-09-05 171.766 270,867 -118 5.18% 46,525,625
2011-09-06 2011-09-02 176.868 270,985 -59 5.18% 47,928,445
2011-09-01 2011-08-30 172.106 271,044 +147 5.18% 46,648,218
2011-08-25 2011-08-23 173.466 270,897 -294 5.18% 46,991,479
2011-08-24 2011-08-22 172.106 271,191 -264 5.18% 46,673,518
2011-08-23 2011-08-19 176.868 271,455 -59 5.19% 48,011,573
2011-08-22 2011-08-18 187.752 271,514 -588 5.19% 50,977,208
2011-08-18 2011-08-16 188.432 272,102 -59 5.20% 51,272,706
2011-08-15 2011-08-11 177.548 272,161 +294 5.20% 48,321,581
2011-08-12 2011-08-10 179.248 271,867 -2,646 5.20% 48,731,733
2011-08-11 2011-08-09 176.868 274,513 -1,440 5.25% 48,552,434
2011-08-10 2011-08-08 185.711 275,953 -4,117 5.28% 51,247,479
2011-08-09 2011-08-05 195.915 280,070 -1,470 5.35% 54,869,856
2011-08-08 2011-08-04 203.398 281,540 -676 5.38% 57,264,574
2011-08-05 2011-08-03 200.336 282,216 -617 5.40% 56,538,160
2011-08-04 2011-08-02 204.758 282,833 -294 5.41% 57,912,367
2011-08-01 2011-07-28 204.418 283,127 -441 5.41% 57,876,266
2011-07-28 2011-07-26 205.438 283,568 -294 5.42% 58,255,764
2011-07-25 2011-07-21 204.418 283,862 -206 5.43% 58,026,513
2011-07-22 2011-07-20 202.717 284,068 -412 5.43% 57,585,523
2011-07-21 2011-07-19 202.037 284,480 -147 5.44% 57,475,522
2011-07-19 2011-07-15 204.078 284,627 -764 5.44% 58,086,083
2011-07-18 2011-07-14 201.697 285,391 -323 5.46% 57,562,508
2011-07-15 2011-07-13 204.078 285,714 -588 5.46% 58,307,915
2011-07-14 2011-07-12 203.738 286,302 -294 5.47% 58,330,533
2011-07-13 2011-07-11 202.377 286,596 -2,617 5.48% 58,000,513
2011-07-12 2011-07-08 202.377 289,213 -1,176 5.53% 58,530,134
2011-07-11 2011-07-07 197.275 290,389 -324 5.55% 57,286,580
2011-07-06 2011-07-04 201.357 290,713 -58 5.56% 58,537,060
2011-07-05 2011-06-30 202.377 290,771 +352 5.56% 58,845,438
2011-07-04 2011-06-29 204.078 290,419 -264 5.55% 59,268,102
2011-06-30 2011-06-28 206.799 290,683 -1,941 5.56% 60,112,938
2011-06-28 2011-06-24 182.310 292,624 -588 5.59% 53,348,164
2011-06-23 2011-06-21 164.623 293,212 -882 5.61% 48,269,394
2011-06-22 2011-06-20 167.004 294,094 -1,999 5.62% 49,114,802
2011-06-21 2011-06-17 170.065 296,093 -88 5.66% 50,355,033
2011-06-20 2011-06-16 170.745 296,181 -441 5.66% 50,571,479
2011-06-17 2011-06-15 176.187 296,622 -147 5.67% 52,261,018
2011-06-16 2011-06-14 175.507 296,769 -8,350 5.67% 52,085,037
2011-06-15 2011-06-13 175.507 305,119 -294 5.83% 53,550,521
2011-06-09 2011-06-07 199.996 305,413 -176 5.84% 61,081,485
2011-06-03 2011-06-01 197.275 305,589 -147 5.84% 60,285,165
2011-06-02 2011-05-31 202.717 305,736 -294 5.85% 61,978,004
2011-05-26 2011-05-24 172.446 306,030 -294 5.85% 52,773,598
2011-05-25 2011-05-23 173.126 306,324 -676 5.86% 53,032,677
2011-05-23 2011-05-19 175.167 307,000 -294 5.87% 53,776,229
2011-05-20 2011-05-18 174.827 307,294 -294 5.88% 53,723,209
2011-05-18 2011-05-16 176.868 307,588 -1,764 5.88% 54,402,327
2011-05-17 2011-05-13 176.868 309,352 -383 5.91% 54,714,321
2011-05-16 2011-05-12 175.507 309,735 -205 5.92% 54,360,661
2011-05-12 2011-05-09 176.868 309,940 -294 5.93% 54,818,319
2011-05-11 2011-05-06 178.568 310,234 -530 5.93% 55,397,918
2011-05-03 2011-04-28 177.548 310,764 -441 5.94% 55,175,458
2011-04-29 2011-04-27 177.208 311,205 -1,705 5.95% 55,147,907
2011-04-28 2011-04-26 174.827 312,910 -1,147 5.98% 54,705,036
2011-04-26 2011-04-20 172.446 314,057 -588 6.00% 54,157,821
2011-04-18 2011-04-14 176.868 314,645 -823 6.02% 55,650,481
2011-04-15 2011-04-13 176.868 315,468 -294 6.03% 55,796,043
2011-04-12 2011-04-08 182.310 315,762 -6,674 6.04% 57,566,443
2011-04-08 2011-04-06 182.990 322,436 -441 6.16% 59,002,518
2011-04-04 2011-03-31 171.425 322,877 -176 6.17% 55,349,333
2011-04-01 2011-03-30 167.344 323,053 +147 6.18% 54,060,944
2011-03-31 2011-03-29 170.065 322,906 +382 6.17% 54,914,984
2011-03-30 2011-03-28 176.527 322,524 -441 6.17% 56,934,320
2011-03-29 2011-03-25 176.868 322,965 +265 6.17% 57,122,019
2011-03-24 2011-03-22 183.330 322,700 +353 6.17% 59,160,587
2011-03-22 2011-03-18 180.949 322,347 +294 6.16% 58,328,393
2011-03-21 2011-03-17 175.507 322,053 -147 6.16% 56,522,556
2011-03-18 2011-03-16 177.888 322,200 -30 6.16% 57,315,485
2011-03-17 2011-03-15 179.589 322,230 -1,323 6.16% 57,868,821
2011-03-16 2011-03-14 180.269 323,553 +11,702 6.19% 58,326,517
2011-03-15 2011-03-11 183.330 311,851 -147 5.96% 57,171,640
2011-03-07 2011-03-03 190.133 311,998 +117 5.97% 59,320,986
2011-03-01 2011-02-25 178.908 311,881 -117 5.96% 55,798,099
2011-02-28 2011-02-24 183.330 311,998 -59 5.97% 57,198,589
2011-02-25 2011-02-23 190.473 312,057 +147 5.97% 59,438,344
2011-02-24 2011-02-22 181.629 311,910 -294 5.96% 56,652,007
2011-02-23 2011-02-21 183.670 312,204 -147 5.97% 57,342,545
2011-02-22 2011-02-18 183.670 312,351 -294 5.97% 57,369,545
2011-02-21 2011-02-17 179.589 312,645 -118 5.98% 56,147,465
2011-02-18 2011-02-16 180.269 312,763 -147 5.98% 56,381,417
2011-02-17 2011-02-15 183.670 312,910 -735 5.98% 57,472,216
2011-02-16 2011-02-14 185.711 313,645 -559 6.00% 58,247,294
2011-02-14 2011-02-10 187.752 314,204 -294 6.01% 58,992,327
2011-02-11 2011-02-09 187.071 314,498 +530 6.01% 58,833,586
2011-02-10 2011-02-08 192.173 313,968 +1,176 6.00% 60,336,287
2011-02-08 2011-02-02 197.275 312,792 -2,687,239 5.98% 61,706,139
2011-01-21 2011-01-19 4.395 3,000,031 +2,700,028 57.36% 13,186,277
2011-01-20 2011-01-18 4.351 300,003 -13,573,213 5.74% 1,305,397
2011-01-19 2011-01-17 4.454 13,873,216 -6,803 5.73% 61,793,819
2011-01-18 2011-01-14 4.484 13,880,019 +14,966 5.73% 62,232,201
2011-01-17 2011-01-13 4.484 13,865,053 -2,721 5.73% 62,165,100
2011-01-14 2011-01-12 4.528 13,867,774 +2,721 5.73% 62,788,879
2011-01-13 2011-01-11 4.601 13,865,053 -17,687 5.73% 63,795,660
2011-01-12 2011-01-10 4.616 13,882,740 +191,833 5.74% 64,081,121
2011-01-11 2011-01-07 4.469 13,690,907 +24,490 5.66% 61,183,042
2011-01-10 2011-01-06 4.469 13,666,417 +337,409 5.65% 61,073,599
2011-01-07 2011-01-05 4.337 13,329,008 +6,802 5.51% 57,802,298
2011-01-06 2011-01-04 4.351 13,322,206 -29,931 5.50% 57,968,641
2011-01-04 2010-12-31 4.395 13,352,137 -44,897 5.52% 58,687,719
2011-01-03 2010-12-29 4.116 13,397,034 -54,421 5.54% 55,143,198
2010-12-30 2010-12-28 4.101 13,451,455 -58,503 5.56% 55,169,459
2010-12-29 2010-12-24 4.160 13,509,958 -12,244 5.58% 56,203,802
2010-12-28 2010-12-22 4.204 13,522,202 -50,339 5.59% 56,851,079
2010-12-22 2010-12-20 4.204 13,572,541 +20,407 5.61% 57,062,718
2010-12-21 2010-12-17 4.337 13,552,134 -102,039 5.60% 58,769,902
2010-12-20 2010-12-16 4.351 13,654,173 +27,211 5.64% 59,413,122
2010-12-17 2010-12-15 4.381 13,626,962 +6,802 5.63% 59,695,359
2010-12-16 2010-12-14 4.454 13,620,160 +6,803 5.63% 60,666,662
2010-12-14 2010-12-10 4.307 13,613,357 +29,931 5.62% 58,635,160
2010-12-13 2010-12-09 4.395 13,583,426 +1,361 5.61% 59,704,322
2010-12-09 2010-12-07 4.395 13,582,065 -43,537 5.61% 59,698,340
2010-12-08 2010-12-06 4.395 13,625,602 +1,361 5.63% 59,889,701
2010-12-07 2010-12-03 4.484 13,624,241 -19,047 5.63% 61,085,399
2010-12-06 2010-12-02 4.513 13,643,288 -12,245 5.64% 61,571,918
2010-12-03 2010-12-01 4.410 13,655,533 +6,802 5.64% 60,222,000
2010-12-01 2010-11-29 4.410 13,648,731 -6,802 5.64% 60,192,002
2010-11-29 2010-11-25 4.484 13,655,533 -68,026 5.64% 61,225,700
2010-11-26 2010-11-24 4.248 13,723,559 -66,666 5.67% 58,302,860
2010-11-25 2010-11-23 4.190 13,790,225 -20,407 5.70% 57,775,202
2010-11-24 2010-11-22 4.204 13,810,632 -16,327 5.71% 58,063,719
2010-11-22 2010-11-18 4.322 13,826,959 -17,686 5.71% 59,758,442
2010-11-18 2010-11-16 4.307 13,844,645 +6,802 5.72% 59,631,359
2010-11-17 2010-11-15 4.337 13,837,843 -65,305 5.72% 60,008,901
2010-11-16 2010-11-12 4.439 13,903,148 -53,060 5.74% 61,722,762
2010-11-15 2010-11-11 4.498 13,956,208 -14,966 5.77% 62,778,961
2010-11-12 2010-11-10 4.557 13,971,174 +5,442 5.77% 63,667,802
2010-11-11 2010-11-09 4.557 13,965,732 +2,722 5.77% 63,643,002
2010-11-10 2010-11-08 4.616 13,963,010 -1,361 5.77% 64,451,638
2010-11-04 2010-11-02 4.557 13,964,371 +62,584 5.77% 63,636,800
2010-11-03 2010-11-01 4.601 13,901,787 +25,850 5.74% 63,964,680
2010-11-01 2010-10-28 4.484 13,875,937 +28,571 5.73% 62,213,899
2010-10-27 2010-10-25 4.689 13,847,366 -13,606 5.72% 64,935,638
2010-10-26 2010-10-22 4.733 13,860,972 -20,407 5.73% 65,610,722
2010-10-25 2010-10-21 4.748 13,881,379 +38,094 5.74% 65,911,378
2010-10-22 2010-10-20 4.836 13,843,285 +142,855 5.72% 66,951,501
2010-10-21 2010-10-19 4.895 13,700,430 +266,662 5.66% 67,066,199
2010-10-20 2010-10-18 4.836 13,433,768 -14,966 5.55% 64,970,918
2010-10-18 2010-10-14 4.733 13,448,734 +4,081 5.56% 63,659,399
2010-10-15 2010-10-13 4.822 13,444,653 -35,373 5.55% 64,825,922
2010-10-12 2010-10-08 4.425 13,480,026 -239,452 5.57% 59,646,160
2010-10-11 2010-10-07 4.410 13,719,478 -1,360 5.67% 60,504,002
2010-10-08 2010-10-06 4.586 13,720,838 +29,931 5.67% 62,930,400
2010-10-07 2010-10-05 4.792 13,690,907 +59,863 5.66% 65,610,762
2010-10-06 2010-10-04 4.836 13,631,044 +9,524 5.63% 65,925,021
2010-10-05 2010-09-30 4.925 13,621,520 +17,687 5.63% 67,080,399
2010-10-04 2010-09-29 4.925 13,603,833 -81,632 5.62% 66,993,298
2010-09-30 2010-09-28 4.778 13,685,465 +2,722 5.65% 65,383,502
2010-09-29 2010-09-27 5.116 13,682,743 +13,605 5.65% 69,996,718
2010-09-28 2010-09-24 5.527 13,669,138 -36,734 5.65% 75,553,438
2010-09-24 2010-09-21 5.321 13,705,872 -65,305 5.66% 72,935,758
2010-09-22 2010-09-20 5.292 13,771,177 -57,142 5.69% 72,878,399
2010-09-21 2010-09-17 5.072 13,828,319 +2,721 5.71% 70,131,600
2010-09-20 2010-09-16 4.939 13,825,598 -74,829 5.71% 68,288,640
2010-09-16 2010-09-14 4.983 13,900,427 +2,721 5.74% 69,271,262
2010-09-15 2010-09-13 4.998 13,897,706 -183,670 5.74% 69,462,002
2010-09-14 2010-09-10 4.880 14,081,376 -198,635 5.82% 68,724,002
2010-09-13 2010-09-09 4.969 14,280,011 -28,571 5.90% 70,952,958
2010-09-10 2010-09-08 5.057 14,308,582 +14,965 5.91% 72,356,958
2010-09-09 2010-09-07 4.733 14,293,617 -24,489 5.91% 67,658,641
2010-09-08 2010-09-06 4.704 14,318,106 -6,803 5.92% 67,353,600
2010-09-07 2010-09-03 4.792 14,324,909 +107,481 5.92% 68,649,082
2010-09-06 2010-09-02 4.851 14,217,428 +13,606 5.87% 68,970,002
2010-09-03 2010-09-01 4.528 14,203,822 -54,421 5.87% 64,310,398
2010-09-02 2010-08-31 4.234 14,258,243 +6,802 5.89% 60,364,799
2010-09-01 2010-08-30 4.190 14,251,441 +13,606 5.89% 59,707,502
2010-08-31 2010-08-27 4.160 14,237,835 -17,687 5.88% 59,231,898
2010-08-25 2010-08-23 4.160 14,255,522 +6,802 5.89% 59,305,479
2010-08-24 2010-08-20 3.881 14,248,720 +5,443 5.89% 55,297,442
2010-08-23 2010-08-19 3.896 14,243,277 +13,605 5.88% 55,485,698
2010-08-19 2010-08-17 3.954 14,229,672 +20,408 5.88% 56,269,419
2010-08-18 2010-08-16 3.969 14,209,264 +4,081 5.87% 56,397,598
2010-08-16 2010-08-12 3.646 14,205,183 -8,163 5.87% 51,787,360
2010-08-13 2010-08-11 3.675 14,213,346 +5,442 5.87% 52,235,000
2010-08-12 2010-08-10 3.631 14,207,904 -1,360 5.87% 51,588,420
2010-08-10 2010-08-06 3.660 14,209,264 +68,025 5.87% 52,011,118
2010-08-09 2010-08-05 3.646 14,141,239 -6,802 5.84% 51,554,242
2010-08-05 2010-08-03 3.557 14,148,041 +24,489 5.85% 50,331,160
2010-08-04 2010-08-02 3.528 14,123,552 +12,245 5.84% 49,828,801
2010-08-03 2010-07-30 3.528 14,111,307 +1,360 5.83% 49,785,600
2010-08-02 2010-07-29 3.543 14,109,947 +4,082 5.83% 49,988,222
2010-07-29 2010-07-27 3.528 14,105,865 +1,361 5.83% 49,766,400
2010-07-28 2010-07-26 3.528 14,104,504 +6,999,872 5.83% 49,761,598
2010-07-20 2010-07-16 3.381 7,104,632 +1,360 2.94% 24,021,199
2010-07-19 2010-07-15 3.528 7,103,272 -6,802 2.93% 25,060,801
2010-07-14 2010-07-12 3.528 7,110,074 -47,619 2.94% 25,084,799
2010-07-13 2010-07-09 3.528 7,157,693 +6,803 2.96% 25,252,802
2010-07-12 2010-07-08 3.455 7,150,890 -54,421 2.95% 24,703,200
2010-07-09 2010-07-07 3.410 7,205,311 +9,524 2.98% 24,573,441
2010-07-07 2010-07-05 3.513 7,195,787 +2,721 2.97% 25,281,420
2010-07-06 2010-07-02 3.528 7,193,066 -58,502 2.97% 25,377,600
2010-07-02 2010-06-29 3.440 7,251,568 +6,802 3.00% 24,944,399
2010-06-30 2010-06-28 3.410 7,244,766 -20,408 2.99% 24,708,001
2010-06-28 2010-06-24 3.469 7,265,174 -13,605 3.00% 25,204,802
2010-06-25 2010-06-23 3.572 7,278,779 +6,803 3.01% 26,001,001
2010-06-23 2010-06-21 3.528 7,271,976 -13,605 3.00% 25,656,000
2010-06-21 2010-06-17 3.528 7,285,581 -47,619 3.01% 25,703,999
2010-06-18 2010-06-15 3.528 7,333,200 -34,012 3.03% 25,872,002
2010-06-15 2010-06-11 3.484 7,367,212 +6,802 3.04% 25,667,098
2010-06-14 2010-06-10 3.602 7,360,410 -20,408 3.04% 26,509,000
2010-06-11 2010-06-09 3.602 7,380,818 -13,605 3.05% 26,582,501
2010-06-10 2010-06-08 3.602 7,394,423 +251,696 3.06% 26,631,500
2010-06-09 2010-06-07 3.646 7,142,727 -6,802 5.90% 26,040,001
2010-06-08 2010-06-04 3.587 7,149,529 -47,619 5.91% 25,644,399
2010-06-07 2010-06-03 3.587 7,197,148 -34,013 5.95% 25,815,202
2010-06-04 2010-06-02 3.616 7,231,161 -6,802 5.98% 26,149,802
2010-06-02 2010-05-31 3.719 7,237,963 +6,802 5.98% 26,919,199
2010-06-01 2010-05-28 3.719 7,231,161 +6,803 5.98% 26,893,902
2010-05-28 2010-05-26 3.352 7,224,358 +54,421 5.97% 24,213,600
2010-05-27 2010-05-25 3.455 7,169,937 +13,605 5.92% 24,768,999
2010-05-26 2010-05-24 3.587 7,156,332 -47,618 5.91% 25,668,800
2010-05-25 2010-05-20 3.587 7,203,950 -6,803 5.95% 25,839,599
2010-05-19 2010-05-17 3.940 7,210,753 +6,803 5.96% 28,408,001
2010-05-14 2010-05-12 3.940 7,203,950 +6,802 5.95% 28,381,199
2010-05-13 2010-05-11 4.043 7,197,148 +27,211 5.95% 29,095,002
2010-05-11 2010-05-07 3.602 7,169,937 -95,237 5.92% 25,822,999
2010-05-10 2010-05-06 4.013 7,265,174 +20,408 6.00% 29,156,402
2010-05-05 2010-05-03 4.204 7,244,766 +7,040,688 5.99% 30,459,001
2010-05-03 2010-04-29 4.190 204,078 -47,618 0.17% 855,000
2010-04-29 2010-04-27 7.602 251,696 +54,421 0.21% 1,913,428
2010-04-28 2010-04-26 7.547 197,275 +22,693 0.16% 1,488,864
2010-04-21 2010-04-19 7.107 174,582 -36,372 0.13% 1,240,797
2010-04-16 2010-04-14 7.203 210,954 +36,372 0.16% 1,519,602
2010-04-07 2010-03-31 7.492 174,582 -29,097 0.13% 1,307,997
2010-04-01 2010-03-30 7.561 203,679 -14,549 0.16% 1,539,996
2010-03-11 2010-03-09 6.530 218,228 -36,371 0.17% 1,425,000
2010-03-09 2010-03-05 5.843 254,599 +36,371 0.20% 1,487,498
2010-02-10 2010-02-08 4.756 218,228 +36,371 0.17% 1,038,000
2010-02-09 2010-02-05 4.825 181,857 +36,372 0.14% 877,502
2009-12-21 2009-12-17 4.949 145,485 -21,823 0.11% 719,998
2009-12-04 2009-12-02 4.949 167,308 -218,228 0.13% 827,999
2009-12-01 2009-11-27 4.427 385,536 +21,823 0.30% 1,706,599
2009-11-27 2009-11-25 4.674 363,713 +50,920 0.28% 1,699,998
2009-11-26 2009-11-24 4.523 312,793 +14,548 0.24% 1,414,698
2009-11-25 2009-11-23 4.633 298,245 -65,468 0.23% 1,381,700
2009-11-24 2009-11-20 4.537 363,713 +21,822 0.28% 1,649,998
2009-11-20 2009-11-18 4.647 341,891 +36,372 0.26% 1,588,602
2009-11-19 2009-11-17 4.152 305,519 -7,274 0.24% 1,268,399
2009-11-18 2009-11-16 5.293 312,793 -7,275 0.24% 1,655,497
2009-11-17 2009-11-13 4.949 320,068 +196,405 0.25% 1,584,001
2009-11-16 2009-11-12 4.592 123,663 +21,823 0.10% 567,802
2009-10-29 2009-10-27 3.904 101,840 -29,097 0.08% 397,601
2009-10-22 2009-10-20 3.780 130,937 -21,823 0.10% 495,001
2009-10-20 2009-10-16 3.918 152,760 +14,549 0.12% 598,502
2009-10-19 2009-10-15 3.987 138,211 +36,371 0.11% 551,000
2009-09-22 2009-09-18 3.176 101,840 -21,823 0.08% 323,401
2009-09-21 2009-09-17 3.052 123,663 -7,274 0.10% 377,401
2009-06-11 2009-06-09 3.299 130,937 -65,468 0.10% 432,001
2009-06-10 2009-06-08 3.506 196,405 +65,468 0.15% 688,499
2009-06-08 2009-06-04 3.478 130,937 -7,274 0.10% 455,401
2009-06-05 2009-06-03 3.437 138,211 +7,274 0.11% 475,000
2009-05-29 2009-05-26 3.011 130,937 -36,371 0.10% 394,201
2009-05-27 2009-05-25 3.107 167,308 +36,371 0.13% 519,800
2008-09-17 2008-09-12 3.849 130,937 -36,371 0.10% 504,001
2008-07-30 2008-07-28 5.760 167,308 -14,549 0.13% 963,699
2008-07-28 2008-07-24 5.898 181,857 -7,274 0.14% 1,072,502
2008-07-25 2008-07-23 5.774 189,131 +7,274 0.15% 1,092,000
2008-07-23 2008-07-21 6.117 181,857 +36,372 0.14% 1,112,502
2008-07-22 2008-07-18 6.049 145,485 +14,548 0.11% 879,998
2008-02-28 2008-02-26 7.891 130,937 -36,371 0.10% 1,033,202
2008-02-27 2008-02-25 7.492 167,308 +36,371 0.13% 1,253,499
2008-01-24 2008-01-22 5.911 130,937 -72,742 0.10% 774,001
2007-10-15 2007-10-11 8.097 203,679 -29,098 0.16% 1,649,196
2007-10-12 2007-10-10 8.001 232,777 -80,016 0.18% 1,862,404
2007-08-23 2007-08-21 6.819 312,793 +21,822 0.24% 2,132,797
2007-08-22 2007-08-20 6.736 290,971 -21,822 0.22% 1,960,002
2007-08-21 2007-08-17 6.076 312,793 -80,017 0.24% 1,900,597
2007-08-02 2007-07-31 7.410 392,810 +50,919 0.30% 2,910,597
2007-07-30 2007-07-26 7.602 341,891 +80,017 0.26% 2,599,103
2007-07-24 2007-07-20 7.011 261,874 -14,548 0.20% 1,836,003
2007-07-23 2007-07-19 7.066 276,422 +36,371 0.21% 1,953,199
2007-07-20 2007-07-18 7.286 240,051 +50,920 0.19% 1,749,001
2007-07-11 2007-07-09 7.561 189,131 +58,194 0.15% 1,430,000
2007-07-10 2007-07-06 6.599 130,937 +43,646 0.10% 864,001
2007-07-05 2007-07-03 5.623 87,291 +14,548 0.07% 490,799
2007-06-26 2007-06-22 5.485 72,743 0.06% 399,002

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top