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$)
2025-10-14 2025-10-10 9.970 11,335 +0 0.01% 113,010
2025-10-13 2025-10-09 9.790 11,335 +0 0.01% 110,970
2025-10-10 2025-10-08 8.500 11,335 +0 0.01% 96,348
2025-10-09 2025-10-06 10.040 11,335 +0 0.01% 113,803
2025-10-08 2025-10-03 10.050 11,335 +0 0.01% 113,917
2025-10-06 2025-10-02 10.800 11,335 +0 0.01% 122,418
2025-10-03 2025-09-30 10.200 11,335 +0 0.01% 115,617
2025-10-02 2025-09-29 9.200 11,335 -40 0.01% 104,282
2025-09-08 2025-09-04 4.880 11,375 -10,000 0.01% 55,510
2025-09-05 2025-09-03 4.250 21,375 -10,000 0.02% 90,844
2025-09-03 2025-09-01 2.620 31,375 -20,000 0.03% 82,202
2025-09-02 2025-08-29 2.120 51,375 -30,000 0.05% 108,915
2025-09-01 2025-08-28 1.890 81,375 -20,000 0.09% 153,799
2025-08-29 2025-08-27 1.900 101,375 -140,000 0.11% 192,612
2025-08-07 2025-08-05 3.540 241,375 +10,000 0.26% 854,468
2025-08-04 2025-07-31 3.210 231,375 +10,000 0.25% 742,714
2025-07-31 2025-07-29 2.730 221,375 +70,000 0.24% 604,354
2025-07-25 2025-07-23 2.190 151,375 -174,920 0.16% 331,511
2025-07-24 2025-07-22 1.530 326,295 +40,000 0.35% 499,231
2025-07-23 2025-07-21 1.330 286,295 -50,000 0.31% 380,772
2025-07-22 2025-07-18 1.320 336,295 +50,000 0.36% 443,909
2025-07-21 2025-07-17 1.790 286,295 +60,000 0.31% 512,468
2025-07-18 2025-07-16 1.590 226,295 -60,000 0.24% 359,809
2025-06-25 2025-06-23 0.790 286,295 +250,000 0.31% 226,173
2025-06-23 2025-06-19 0.810 36,295 -90,000 0.04% 29,399
2025-06-19 2025-06-17 0.790 126,295 -60,000 0.13% 99,773
2025-06-16 2025-06-12 0.730 186,295 -30,000 0.20% 135,995
2025-04-28 2025-04-24 0.580 216,295 +50,000 0.23% 125,451
2025-04-22 2025-04-16 0.540 166,295 +30,000 0.18% 89,799
2025-03-26 2025-03-24 0.620 136,295 +40,000 0.15% 84,503
2025-03-24 2025-03-20 0.640 96,295 +60,000 0.10% 61,629
2024-12-18 2024-12-16 0.440 36,295 -5,005 0.04% 15,970
2024-10-09 2024-10-07 0.485 41,300 -20,000 0.04% 20,030
2024-03-12 2024-03-08 0.550 61,300 -40,000 0.08% 33,715
2023-08-08 2023-08-04 0.660 101,300 -50,000 0.13% 66,858
2023-02-24 2023-02-22 0.540 151,300 -1 0.24% 81,702
2022-12-22 2022-12-20 0.660 151,301 -1,000 0.26% 99,859
2022-11-16 2022-11-14 0.400 152,301 +25,005 0.30% 60,920
2022-11-01 2022-10-28 0.420 127,296 +500 0.25% 53,464
2022-10-24 2022-10-20 0.520 126,796 +500 0.25% 65,934
2022-07-20 2022-07-18 0.780 126,296 -36,000 0.25% 98,511
2022-07-15 2022-07-13 0.800 162,296 -7,000 0.32% 129,837
2022-06-24 2022-06-22 0.960 169,296 -1,000 0.33% 162,524
2022-06-17 2022-06-15 0.760 170,296 +1,000 0.34% 129,425
2022-06-02 2022-05-31 0.800 169,296 -3,500 0.33% 135,437
2022-05-30 2022-05-26 0.700 172,796 -220 0.34% 120,957
2022-05-26 2022-05-24 0.760 173,016 -16,000 0.34% 131,492
2022-05-20 2022-05-18 0.680 189,016 -9,500 0.37% 128,531
2022-05-19 2022-05-17 0.700 198,516 -2,500 0.39% 138,961
2022-05-16 2022-05-12 0.660 201,016 +6,500 0.40% 132,671
2022-05-13 2022-05-11 0.620 194,516 -10,000 0.38% 120,600
2022-05-12 2022-05-10 0.640 204,516 +3,500 0.40% 130,890
2022-05-11 2022-05-06 0.580 201,016 -9,500 0.40% 116,589
2022-05-10 2022-05-05 0.600 210,516 -12,000 0.42% 126,310
2022-05-04 2022-04-29 0.620 222,516 +500 0.44% 137,960
2022-04-19 2022-04-13 0.620 222,016 -14,000 0.44% 137,650
2022-04-13 2022-04-11 0.640 236,016 -13,500 0.47% 151,050
2022-04-12 2022-04-08 0.600 249,516 +7,500 0.49% 149,710
2022-04-11 2022-04-07 0.560 242,016 +20,000 0.48% 135,529
2022-04-08 2022-04-06 0.600 222,016 +500 0.44% 133,210
2022-04-01 2022-03-30 0.620 221,516 +500 0.44% 137,340
2022-03-30 2022-03-28 0.580 221,016 +500 0.44% 128,189
2022-03-17 2022-03-15 0.600 220,516 +500 0.44% 132,310
2022-03-16 2022-03-14 0.560 220,016 +500 0.43% 123,209
2022-03-04 2022-03-02 0.660 219,516 -6,000 0.43% 144,881
2022-02-04 2022-01-27 0.820 225,516 -17,500 0.45% 184,923
2022-01-28 2022-01-26 0.800 243,016 +17,500 0.48% 194,413
2022-01-24 2022-01-20 0.800 225,516 -100,000 0.45% 180,413
2022-01-21 2022-01-19 0.820 325,516 -4,500 0.64% 266,923
2022-01-20 2022-01-18 0.820 330,016 -500 0.65% 270,613
2022-01-19 2022-01-17 0.820 330,516 -5,000 0.65% 271,023
2022-01-18 2022-01-14 0.820 335,516 +7,500 0.66% 275,123
2022-01-17 2022-01-13 0.820 328,016 +27,500 0.65% 268,973
2022-01-14 2022-01-12 0.940 300,516 +5,000 0.59% 282,485
2022-01-13 2022-01-11 0.920 295,516 -276,500 0.58% 271,875
2022-01-12 2022-01-10 0.900 572,016 -162,500 1.13% 514,814
2022-01-11 2022-01-07 0.620 734,516 +58,000 1.45% 455,400
2022-01-10 2022-01-06 0.460 676,516 +493,500 1.34% 311,197
2022-01-04 2021-12-31 4.380 183,016 +50,000 0.36% 801,610
2021-12-29 2021-12-24 4.480 133,016 +15,000 0.26% 595,912
2021-12-28 2021-12-22 4.160 118,016 +16,500 0.23% 490,947
2021-12-02 2021-11-30 3.380 101,516 -2,500 0.24% 343,124
2021-10-04 2021-09-29 3.900 104,016 +2,500 0.25% 405,662
2021-09-15 2021-09-13 3.500 101,516 +80 0.24% 355,306
2021-08-31 2021-08-27 3.400 101,436 -1,000 0.24% 344,882
2021-08-26 2021-08-24 3.380 102,436 +7,500 0.24% 346,234
2021-08-12 2021-08-10 3.000 94,936 -18,500 0.23% 284,808
2021-08-10 2021-08-06 2.940 113,436 -4,000 0.27% 333,502
2021-08-04 2021-08-02 4.200 117,436 -500 0.28% 493,231
2021-07-12 2021-07-08 3.160 117,936 -5,000 0.28% 372,678
2021-07-09 2021-07-07 3.340 122,936 +5,000 0.29% 410,606
2021-06-02 2021-05-31 3.100 117,936 +2,500 0.28% 365,602
2021-05-14 2021-05-12 3.040 115,436 +1,000 0.27% 350,925
2021-05-07 2021-05-05 3.000 114,436 -500 0.27% 343,308
2021-05-05 2021-05-03 2.960 114,936 +500 0.27% 340,211
2021-04-30 2021-04-28 2.980 114,436 -25,500 0.27% 341,019
2021-04-29 2021-04-27 3.000 139,936 -19,500 0.33% 419,808
2021-04-21 2021-04-19 3.000 159,436 -10,000 0.38% 478,308
2021-04-07 2021-03-31 3.040 169,436 +9,500 0.40% 515,085
2021-04-01 2021-03-30 2.960 159,936 +10,000 0.38% 473,411
2021-03-26 2021-03-24 2.840 149,936 +8,000 0.36% 425,818
2021-03-22 2021-03-18 2.840 141,936 -10,000 0.34% 403,098
2021-03-18 2021-03-16 2.900 151,936 +8,000 0.36% 440,614
2021-03-17 2021-03-15 2.800 143,936 +3,000 0.34% 403,021
2021-03-16 2021-03-12 2.940 140,936 +7,567 0.33% 414,352
2021-03-15 2021-03-11 3.120 133,369 +21,000 0.95% 416,111
2021-03-12 2021-03-10 3.120 112,369 +34,000 0.80% 350,591
2021-01-28 2021-01-26 2.937 78,369 -7,024 0.56% 230,154
2021-01-25 2021-01-21 2.808 85,393 +2,179 0.56% 239,810
2021-01-15 2021-01-13 2.570 83,214 +1,090 0.54% 213,835
2020-12-15 2020-12-11 2.772 82,124 -9,807 0.54% 227,615
2020-11-04 2020-11-02 2.735 91,931 +545 0.60% 251,421
2020-10-29 2020-10-27 2.882 91,386 +5,448 0.60% 263,350
2020-10-07 2020-10-05 3.230 85,938 +1,090 0.56% 277,621
2020-08-10 2020-08-06 4.112 84,848 -10,896 0.55% 348,854
2020-07-28 2020-07-24 4.038 95,744 +43 0.62% 386,623
2020-05-29 2020-05-27 3.561 95,701 -3,813 0.62% 340,778
2020-05-28 2020-05-26 4.405 99,514 -5,448 0.65% 438,379
2020-05-25 2020-05-21 8.076 104,962 +61,018 0.68% 847,693
2020-05-22 2020-05-20 13.216 43,944 -1,089 0.29% 580,746
2020-05-21 2020-05-19 10.646 45,033 +1,089 0.29% 479,416
2020-04-14 2020-04-08 6.057 43,944 +7 0.29% 266,175
2020-02-19 2020-02-17 9.177 43,937 -4 0.29% 403,231
2020-02-13 2020-02-11 7.158 43,941 -109 0.31% 314,549
2020-02-05 2020-02-03 10.371 44,050 +109 0.31% 456,823
2019-10-14 2019-10-10 6.883 43,941 -6 0.31% 302,451
2019-07-26 2019-07-24 11.931 43,947 -44 0.31% 524,320
2019-07-17 2019-07-15 12.298 43,991 -4 0.31% 540,994
2019-07-15 2019-07-11 9.636 43,995 -22 0.31% 423,952
2019-07-08 2019-07-04 8.719 44,017 -22 0.31% 383,767
2018-10-05 2018-10-03 5.598 44,039 -109 0.31% 246,542
2018-09-03 2018-08-30 6.975 44,148 -43 0.31% 307,928
2018-08-21 2018-08-17 7.250 44,191 +109 0.31% 320,394
2018-08-17 2018-08-15 6.791 44,082 +22 0.31% 299,376
2018-08-16 2018-08-14 5.139 44,060 +43 0.31% 226,442
2018-03-06 2018-03-02 10.187 44,017 -131 0.31% 448,402
2018-02-21 2018-02-15 10.003 44,148 +131 0.31% 441,633
2018-01-11 2018-01-09 10.554 44,017 -436 0.31% 464,560
2017-12-18 2017-12-14 13.307 44,453 +436 0.31% 591,552
2017-11-24 2017-11-22 15.785 44,017 -43 0.31% 694,821
2017-11-22 2017-11-20 16.519 44,060 +43 0.31% 727,848
2017-11-17 2017-11-15 12.665 44,017 -580 0.31% 557,472
2017-09-19 2017-09-15 10.554 44,597 -111 0.31% 470,682
2017-09-15 2017-09-13 10.646 44,708 +44 0.32% 475,956
2017-07-26 2017-07-24 12.114 44,664 -2,179 0.32% 541,072
2017-06-02 2017-05-31 15.418 46,843 -175 0.33% 722,234
2017-03-28 2017-03-24 19.640 47,018 -697 0.33% 923,425
2017-03-24 2017-03-22 18.447 47,715 +196 0.34% 880,187
2017-03-22 2017-03-20 18.814 47,519 +501 0.34% 894,015
2017-02-28 2017-02-24 20.925 47,018 -12 0.33% 983,836
2017-02-27 2017-02-23 22.026 47,030 -22 0.33% 1,035,882
2017-02-24 2017-02-22 21.384 47,052 -22 0.33% 1,006,139
2017-02-20 2017-02-16 21.384 47,074 -327 0.33% 1,006,609
2017-02-15 2017-02-13 22.944 47,401 -5,448 0.33% 1,087,555
2017-02-14 2017-02-10 22.944 52,849 -14,034 0.37% 1,212,553
2017-02-08 2017-02-06 18.263 66,883 -6,298 0.47% 1,221,498
2017-01-25 2017-01-23 18.355 73,181 +2,179 0.52% 1,343,236
2017-01-23 2017-01-19 18.722 71,002 +1,482 0.50% 1,329,305
2017-01-20 2017-01-18 18.722 69,520 +9,523 0.49% 1,301,559
2017-01-19 2017-01-17 17.896 59,997 +3,618 0.42% 1,073,713
2016-12-14 2016-12-12 21.567 56,379 -2,180 0.44% 1,215,932
2016-11-23 2016-11-21 21.108 58,559 +44 0.46% 1,236,077
2016-11-18 2016-11-16 19.915 58,515 -3,269 0.45% 1,165,335
2016-11-04 2016-11-02 22.485 61,784 -5,448 0.48% 1,389,204
2016-11-03 2016-11-01 22.760 67,232 -113 0.52% 1,530,212
2016-11-02 2016-10-31 19.915 67,345 -14 0.52% 1,341,186
2016-10-28 2016-10-26 20.558 67,359 -11,442 0.52% 1,384,738
2016-10-07 2016-10-05 18.355 78,801 +1,090 0.61% 1,446,391
2016-10-06 2016-10-04 18.814 77,711 +4,555 0.60% 1,462,043
2016-10-04 2016-09-30 18.814 73,156 +22 0.57% 1,376,346
2016-09-13 2016-09-09 20.466 73,134 -3,269 0.57% 1,496,746
2016-09-06 2016-09-02 20.649 76,403 -4,686 0.59% 1,577,672
2016-09-05 2016-09-01 20.190 81,089 -915 0.63% 1,637,226
2016-06-01 2016-05-30 26.615 82,004 -26 0.64% 2,182,513
2016-05-30 2016-05-26 26.615 82,030 +218 0.64% 2,183,205
2016-05-27 2016-05-25 28.450 81,812 +22 0.64% 2,327,569
2016-05-26 2016-05-24 28.909 81,790 -218 0.64% 2,364,475
2016-05-24 2016-05-20 28.450 82,008 -22 0.64% 2,333,145
2016-05-09 2016-05-05 29.368 82,030 -2,179 0.64% 2,409,054
2016-02-04 2016-02-02 33.957 84,209 -2,179 0.67% 2,859,461
2016-01-21 2016-01-19 33.957 86,388 -1,308 0.69% 2,933,452
2015-12-09 2015-12-07 31.662 87,696 +3,487 0.70% 2,776,660
2015-11-17 2015-11-13 35.792 84,209 +2,485 0.67% 3,014,026
2015-11-05 2015-11-03 38.545 81,724 +2,222 0.65% 3,150,089
2015-09-25 2015-09-23 36.710 79,502 +3,335 0.63% 2,918,515
2015-09-24 2015-09-22 39.463 76,167 +196 0.61% 3,005,794
2015-09-22 2015-09-18 39.463 75,971 +33,059 0.60% 2,998,059
2015-08-14 2015-08-12 42.216 42,912 -327 0.34% 1,811,592
2015-08-13 2015-08-11 43.593 43,239 +327 0.34% 1,884,921
2015-08-03 2015-07-30 35.333 42,912 -1,090 0.34% 1,516,224
2015-07-29 2015-07-27 33.498 44,002 +2,180 0.35% 1,473,972
2015-07-09 2015-07-07 32.121 41,822 +2,179 0.33% 1,343,373
2015-07-08 2015-07-06 35.333 39,643 -305 0.32% 1,400,719
2015-06-30 2015-06-26 39.922 39,948 -1,107 0.32% 1,594,807
2015-06-25 2015-06-23 41.299 41,055 -218 0.33% 1,695,518
2015-06-22 2015-06-18 42.675 41,273 -654 0.34% 1,761,339
2015-06-18 2015-06-16 42.675 41,927 -218 0.34% 1,789,248
2015-06-17 2015-06-15 44.052 42,145 +218 0.34% 1,856,569
2015-06-15 2015-06-11 41.758 41,927 +1,613 0.34% 1,750,770
2015-06-12 2015-06-10 42.216 40,314 -109 0.33% 1,701,914
2015-06-09 2015-06-05 43.134 40,423 +9,327 0.33% 1,743,614
2015-06-08 2015-06-04 44.052 31,096 +8,194 0.25% 1,369,839
2015-06-04 2015-06-02 44.970 22,902 +1,089 0.19% 1,029,896
2015-06-03 2015-06-01 47.723 21,813 -392 0.18% 1,040,981
2015-06-01 2015-05-28 41.758 22,205 +174 0.18% 927,227
2015-05-27 2015-05-22 42.675 22,031 -21 0.18% 940,180
2015-05-26 2015-05-21 43.134 22,052 +109 0.18% 951,195
2015-05-22 2015-05-20 44.052 21,943 -3,269 0.18% 966,632
2015-05-21 2015-05-19 43.134 25,212 +3,966 0.21% 1,087,499
2015-05-20 2015-05-18 44.052 21,246 +218 0.17% 935,928
2015-05-18 2015-05-14 47.723 21,028 -3,269 0.17% 1,003,518
2015-05-14 2015-05-12 40.840 24,297 +1,090 0.20% 992,285
2015-05-13 2015-05-11 41.758 23,207 +1,634 0.19% 969,068
2015-05-11 2015-05-07 41.299 21,573 -2,506 0.18% 890,937
2015-05-08 2015-05-06 43.593 24,079 -872 0.20% 1,049,678
2015-05-07 2015-05-05 43.593 24,951 -1,089 0.20% 1,087,691
2015-05-06 2015-05-04 45.887 26,040 -5,448 0.21% 1,194,909
2015-05-05 2015-04-30 46.805 31,488 +9,043 0.26% 1,473,802
2015-04-30 2015-04-28 38.545 22,445 +22 0.18% 865,153
2015-04-29 2015-04-27 39.922 22,423 -3,138 0.18% 895,173
2015-04-28 2015-04-24 41.299 25,561 -2,506 0.21% 1,055,636
2015-04-23 2015-04-21 41.758 28,067 +5,666 0.23% 1,172,010
2015-04-22 2015-04-20 40.840 22,401 +828 0.18% 914,853
2015-04-21 2015-04-17 41.758 21,573 +4,598 0.18% 900,836
2015-04-20 2015-04-16 40.840 16,975 +1,744 0.14% 693,256
2015-04-17 2015-04-15 44.052 15,231 +1,089 0.12% 670,955
2015-04-16 2015-04-14 44.970 14,142 +3,596 0.13% 635,961
2015-04-15 2015-04-13 44.052 10,546 +353 0.09% 464,572
2015-04-13 2015-04-09 44.970 10,193 -1,787 0.09% 458,376
2015-04-10 2015-04-08 45.887 11,980 +1,787 0.11% 549,732
2015-04-09 2015-04-02 45.429 10,193 -370 0.09% 463,053
2015-04-08 2015-04-01 44.970 10,563 -981 0.09% 475,015
2015-04-02 2015-03-31 45.887 11,544 -2,463 0.10% 529,725
2015-04-01 2015-03-30 48.641 14,007 +2,289 0.12% 681,310
2015-03-31 2015-03-27 49.558 11,718 -436 0.10% 580,726
2015-03-27 2015-03-25 52.312 12,154 -2,049 0.11% 635,796
2015-03-26 2015-03-24 55.065 14,203 -632 0.13% 782,087
2015-03-25 2015-03-23 53.229 14,835 +1,591 0.13% 789,659
2015-03-24 2015-03-20 53.229 13,244 +1,090 0.12% 704,971
2015-03-20 2015-03-18 53.229 12,154 -1,744 0.11% 646,951
2015-03-19 2015-03-17 52.312 13,898 -196 0.13% 727,028
2015-03-18 2015-03-16 51.394 14,094 +284 0.13% 724,346
2015-03-17 2015-03-13 54.147 13,810 +2,310 0.13% 747,773
2015-03-12 2015-03-10 55.065 11,500 +435 0.11% 633,247
2015-03-10 2015-03-06 52.312 11,065 +872 0.10% 578,829
2015-02-10 2015-02-06 55.983 10,193 -327 0.10% 570,631
2015-02-04 2015-02-02 57.818 10,520 -1,089 0.10% 608,247
2015-02-03 2015-01-30 59.654 11,609 +1,089 0.11% 692,520
2015-01-30 2015-01-28 54.147 10,520 +872 0.10% 569,628
2015-01-29 2015-01-27 55.065 9,648 +2,179 0.09% 531,266
2015-01-05 2014-12-31 50.476 7,469 -610 0.07% 377,007
2014-11-04 2014-10-31 58.736 8,079 -545 0.08% 474,528
2014-10-30 2014-10-28 58.736 8,624 -763 0.08% 506,539
2014-10-24 2014-10-22 60.571 9,387 -435 0.09% 568,584
2014-10-23 2014-10-21 60.571 9,822 +1,198 0.09% 594,933
2014-10-20 2014-10-16 54.147 8,624 +545 0.08% 466,965
2014-10-15 2014-10-13 53.229 8,079 +545 0.08% 430,041
2014-10-08 2014-10-06 55.983 7,534 +7,534 0.07% 421,774
2014-10-07 2014-10-03 57.818 0 -7,534
2014-09-29 2014-09-25 62.407 7,534 -305 0.07% 470,174
2014-09-26 2014-09-24 58.736 7,839 -327 0.07% 460,431
2014-09-25 2014-09-23 57.818 8,166 +327 0.08% 472,143
2014-09-22 2014-09-18 58.736 7,839 -44 0.07% 460,431
2014-09-12 2014-09-10 64.242 7,883 +392 0.07% 506,423
2014-09-08 2014-09-04 67.913 7,491 -4 0.07% 508,739
2014-09-01 2014-08-28 70.667 7,495 -261 0.07% 529,647
2014-08-27 2014-08-25 72.502 7,756 +261 0.07% 562,327
2014-08-26 2014-08-22 71.584 7,495 +327 0.07% 536,525
2014-08-18 2014-08-14 66.078 7,168 +218 0.07% 473,647
2014-08-06 2014-08-04 70.667 6,950 -283 0.07% 491,133
2014-08-01 2014-07-30 72.502 7,233 +544 0.07% 524,408
2014-07-24 2014-07-22 73.420 6,689 +218 0.06% 491,106
2014-07-22 2014-07-18 74.338 6,471 -566 0.06% 481,039
2014-07-21 2014-07-17 76.173 7,037 +871 0.07% 536,031
2014-07-07 2014-07-03 87.186 6,166 +2,615 0.06% 537,590
2014-07-03 2014-06-30 78.926 3,551 +632 0.03% 280,268
2014-07-02 2014-06-27 78.926 2,919 -5,535 0.03% 230,386
2014-06-30 2014-06-26 74.338 8,454 +1,417 0.08% 628,451
2014-06-27 2014-06-25 63.325 7,037 -4,795 0.07% 445,616
2014-06-26 2014-06-24 54.147 11,832 -2,179 0.11% 640,670
2014-06-25 2014-06-23 52.312 14,011 -2,179 0.13% 732,939
2014-06-23 2014-06-19 52.312 16,190 -1,090 0.21% 846,926
2014-06-20 2014-06-18 50.476 17,280 +327 0.23% 872,229
2014-06-18 2014-06-16 46.805 16,953 +1,090 0.22% 793,488
2014-06-12 2014-06-10 45.429 15,863 +2,179 0.21% 720,633
2014-06-04 2014-05-30 52.312 13,684 +9,589 0.18% 715,833
2014-05-28 2014-05-26 45.887 4,095 -545 0.05% 187,909
2014-05-27 2014-05-23 49.558 4,640 -3,138 0.06% 229,951
2014-05-26 2014-05-22 50.476 7,778 -850 0.10% 392,604
2014-05-23 2014-05-21 52.312 8,628 +392 0.11% 451,345
2014-05-22 2014-05-20 52.312 8,236 -872 0.11% 430,839
2014-05-21 2014-05-19 52.312 9,108 +2,507 0.13% 476,455
2014-05-20 2014-05-16 50.476 6,601 +1,961 0.09% 333,193
2014-05-19 2014-05-15 54.147 4,640 -4,359 0.06% 251,243
2014-05-13 2014-05-09 44.052 8,999 -544 0.13% 396,423
2014-05-12 2014-05-08 46.805 9,543 -3,923 0.13% 446,662
2014-05-09 2014-05-07 43.134 13,466 -1,090 0.19% 580,845
2014-01-24 2014-01-22 39.922 14,556 +654 0.20% 581,106
2014-01-02 2013-12-27 40.840 13,902 -414 0.19% 567,755
2013-12-30 2013-12-24 42.675 14,316 -1,090 0.20% 610,940
2013-12-27 2013-12-20 38.545 15,406 +218 0.22% 593,831
2013-10-31 2013-10-29 39.463 15,188 -1,107 0.21% 599,367
2013-10-30 2013-10-28 38.087 16,295 -3,051 0.23% 620,621
2013-10-29 2013-10-25 38.087 19,346 +436 0.27% 736,823
2013-10-28 2013-10-24 38.545 18,910 -2,833 0.26% 728,895
2013-10-17 2013-10-15 41.299 21,743 +545 0.30% 897,958
2013-10-16 2013-10-11 41.299 21,198 -545 0.30% 875,450
2013-10-11 2013-10-09 40.840 21,743 -1,089 0.30% 887,980
2013-10-08 2013-10-04 39.922 22,832 +2,179 0.32% 911,501
2013-10-04 2013-10-02 40.381 20,653 +545 0.29% 833,988
2013-10-03 2013-09-30 44.052 20,108 +1,089 0.28% 885,797
2013-10-02 2013-09-27 44.970 19,019 -152 0.27% 855,279
2013-09-30 2013-09-26 45.429 19,171 +1,242 0.27% 870,911
2013-09-27 2013-09-25 43.134 17,929 +4,358 0.25% 773,353
2013-09-24 2013-09-19 45.429 13,571 -523 0.19% 616,511
2013-09-19 2013-09-17 44.052 14,094 -2,048 0.20% 620,868
2013-09-17 2013-09-13 46.805 16,142 -1,656 0.23% 755,529
2013-09-02 2013-08-29 40.840 17,798 -1,090 0.25% 726,867
2013-08-30 2013-08-28 40.381 18,888 -2,179 0.26% 762,715
2013-08-28 2013-08-26 41.299 21,067 +2,179 0.29% 870,040
2013-08-27 2013-08-23 40.840 18,888 +545 0.26% 771,383
2013-08-26 2013-08-22 40.840 18,343 -1,090 0.26% 749,125
2013-08-23 2013-08-21 40.840 19,433 +4,773 0.27% 793,640
2013-08-22 2013-08-20 42.675 14,660 -2,180 0.21% 625,620
2013-08-19 2013-08-15 41.299 16,840 -1,089 0.24% 695,470
2013-08-16 2013-08-13 41.299 17,929 +1,089 0.25% 740,444
2013-08-15 2013-08-12 41.299 16,840 +1,090 0.24% 695,470
2013-08-13 2013-08-09 42.216 15,750 +3,487 0.22% 664,909
2013-08-12 2013-08-08 44.970 12,263 +2,920 0.17% 551,463
2013-08-09 2013-08-07 55.065 9,343 +174 0.13% 514,472
2013-08-02 2013-07-31 40.840 9,169 -4 0.13% 374,460
2013-07-31 2013-07-29 40.840 9,173 +44 0.13% 374,624
2013-07-25 2013-07-23 40.840 9,129 -545 0.13% 372,827
2013-07-23 2013-07-19 41.299 9,674 +545 0.14% 399,524
2013-07-22 2013-07-18 41.758 9,129 +1,089 0.13% 381,205
2013-07-18 2013-07-16 41.758 8,040 -3,269 0.11% 335,731
2013-07-17 2013-07-15 40.840 11,309 +3,269 0.16% 461,858
2013-07-15 2013-07-11 41.299 8,040 -229 0.11% 332,042
2013-07-10 2013-07-08 40.381 8,269 +342 0.12% 333,910
2013-07-04 2013-07-02 41.299 7,927 +3,814 0.14% 327,375
2013-06-28 2013-06-26 40.840 4,113 +1,634 0.07% 167,974
2013-06-24 2013-06-20 40.840 2,479 -654 0.05% 101,242
2013-06-19 2013-06-17 41.299 3,133 -348 0.06% 129,389
2013-06-17 2013-06-13 41.299 3,481 +348 0.06% 143,761
2013-06-05 2013-06-03 56.312 3,133 -645 0.06% 176,425
2013-03-06 2013-03-04 68.487 3,778 -105 0.06% 258,745
2013-02-28 2013-02-26 72.292 3,883 -316 0.06% 280,711
2013-02-27 2013-02-25 75.336 4,199 -1,787 0.06% 316,336
2013-02-26 2013-02-22 73.814 5,986 -762 0.09% 441,852
2013-02-18 2013-02-14 76.097 6,748 -263 0.10% 513,503
2013-02-08 2013-02-06 73.814 7,011 -26 0.11% 517,511
2013-02-06 2013-02-04 76.858 7,037 -2,234 0.11% 540,850
2013-02-01 2013-01-30 71.531 9,271 +79 0.14% 663,166
2013-01-31 2013-01-29 72.292 9,192 -552 0.14% 664,510
2013-01-30 2013-01-28 77.619 9,744 +1,209 0.15% 756,320
2013-01-29 2013-01-25 71.531 8,535 -1,393 0.13% 610,519
2013-01-25 2013-01-23 61.639 9,928 +657 0.15% 611,948
2013-01-24 2013-01-22 62.400 9,271 -1,446 0.14% 578,507
2013-01-23 2013-01-21 63.161 10,717 +1,509 0.16% 676,892
2013-01-22 2013-01-18 53.268 9,208 +2,076 0.14% 490,491
2013-01-18 2013-01-16 36.527 7,132 -4,205 0.11% 260,508
2013-01-15 2013-01-11 36.146 11,337 -1,314 0.17% 409,788
2013-01-02 2012-12-27 32.722 12,651 -1,314 0.19% 413,963
2012-12-10 2012-12-06 32.722 13,965 -210 0.25% 456,959
2012-12-07 2012-12-05 32.722 14,175 -1,735 0.25% 463,831
2012-12-04 2012-11-30 33.863 15,910 +1,840 0.28% 538,763
2012-11-09 2012-11-07 38.810 14,070 -1,314 0.25% 546,050
2012-10-17 2012-10-15 37.288 15,384 -3,943 0.30% 573,632
2012-10-16 2012-10-12 38.049 19,327 +4,206 0.38% 735,364
2012-10-04 2012-09-28 31.200 15,121 +3,942 0.29% 471,772
2012-09-24 2012-09-20 33.102 11,179 +263 0.22% 370,050
2012-09-06 2012-09-04 29.678 10,916 +341 0.21% 323,963
2012-08-28 2012-08-24 34.624 10,575 -2,628 0.23% 366,151
2012-08-17 2012-08-15 31.961 13,203 -263 0.29% 421,978
2012-08-14 2012-08-10 32.722 13,466 +23 0.30% 440,631
2012-08-06 2012-08-02 32.722 13,443 +2,628 0.44% 439,878
2012-08-01 2012-07-30 33.483 10,815 +3,942 0.36% 362,115
2012-07-23 2012-07-19 33.863 6,873 +132 0.23% 232,742
2012-07-19 2012-07-17 34.244 6,741 -526 0.22% 230,837
2012-07-18 2012-07-16 34.244 7,267 -540 0.24% 248,849
2012-07-17 2012-07-13 33.499 7,807 -2,015 0.25% 261,529
2012-07-16 2012-07-12 33.499 9,822 -1,344 0.32% 329,030
2012-07-10 2012-07-06 32.383 11,166 -268 0.36% 361,584
2012-06-19 2012-06-15 34.616 11,434 -24 0.37% 395,798
2012-05-23 2012-05-21 35.733 11,458 +537 0.37% 409,423
2012-05-21 2012-05-17 36.105 10,921 +1,343 0.35% 394,300
2012-05-17 2012-05-15 36.849 9,578 +2,015 0.31% 352,941
2012-05-09 2012-05-07 30.522 7,563 -1,692 0.24% 230,834
2012-05-08 2012-05-04 27.544 9,255 +1,961 0.30% 254,918
2012-05-03 2012-04-30 20.100 7,294 +268 0.24% 146,606
2012-03-26 2012-03-22 36.477 7,026 +269 0.27% 256,287
2012-03-23 2012-03-21 40.199 6,757 -2,069 0.26% 271,625
2012-03-21 2012-03-19 53.599 8,826 +2,069 0.33% 473,063
2012-03-06 2012-03-02 54.343 6,757 +537 0.27% 367,197
2012-03-05 2012-03-01 61.788 6,220 +269 0.25% 384,318
2012-03-01 2012-02-28 78.165 5,951 -940 0.23% 465,159
2012-02-28 2012-02-24 80.398 6,891 +537 0.27% 554,024
2012-02-24 2012-02-22 85.609 6,354 -1,021 0.25% 543,961
2012-02-23 2012-02-21 84.120 7,375 +779 0.29% 620,388
2012-02-22 2012-02-20 74.443 6,596 -268 0.26% 491,025
2012-02-20 2012-02-16 60.299 6,864 +268 0.29% 413,890
2012-01-20 2012-01-18 59.554 6,596 +672 0.28% 392,820
2011-12-22 2011-12-20 57.321 5,924 -591 0.26% 339,569
2011-12-21 2011-12-19 42.432 6,515 +269 0.29% 276,447
2011-11-30 2011-11-28 49.132 6,246 -538 0.28% 306,880
2011-11-28 2011-11-24 52.110 6,784 +108 0.30% 353,514
2011-11-22 2011-11-18 52.110 6,676 -484 0.29% 347,886
2011-10-21 2011-10-19 54.343 7,160 -591 0.32% 389,098
2011-10-18 2011-10-14 59.554 7,751 -537 0.34% 461,605
2011-10-12 2011-10-10 55.088 8,288 -672 0.37% 456,566
2011-10-11 2011-10-07 58.810 8,960 -752 0.40% 526,936
2011-10-10 2011-10-06 61.043 9,712 -672 0.43% 592,850
2011-10-07 2011-10-04 57.321 10,384 +1,102 0.46% 595,221
2011-10-06 2011-10-03 63.276 9,282 -108 0.41% 587,331
2011-10-04 2011-09-30 59.554 9,390 -215 0.41% 559,214
2011-09-30 2011-09-27 60.299 9,605 -4,056 0.42% 579,169
2011-09-28 2011-09-26 60.299 13,661 +107 0.60% 823,740
2011-09-27 2011-09-23 62.532 13,554 +940 0.60% 847,558
2011-09-23 2011-09-21 57.321 12,614 +403 0.56% 723,046
2011-09-22 2011-09-20 53.599 12,211 +2,687 0.54% 654,495
2011-09-21 2011-09-19 49.877 9,524 -2,633 0.42% 475,025
2011-09-20 2011-09-16 48.388 12,157 -54 0.54% 588,251
2011-09-09 2011-09-07 39.455 12,211 -5 0.54% 481,781
2011-08-23 2011-08-19 44.666 12,216 -134 0.54% 545,636
2011-08-19 2011-08-17 52.110 12,350 -27 0.54% 643,558
2011-07-21 2011-07-19 56.577 12,377 -12,762 0.55% 700,247
2011-06-09 2011-06-07 61.043 25,139 -268 1.11% 1,534,562
2011-06-03 2011-06-01 63.276 25,407 +1,746 1.12% 1,607,663
2011-06-02 2011-05-31 63.276 23,661 +940 1.04% 1,497,182
2011-06-01 2011-05-30 62.532 22,721 +269 1.00% 1,420,788
2011-05-16 2011-05-12 66.254 22,452 -4,164 0.99% 1,487,536
2011-05-12 2011-05-09 73.698 26,616 -6,717 1.17% 1,961,555
2011-04-08 2011-04-06 61.043 33,333 +188 1.47% 2,034,749
2011-03-28 2011-03-24 73.698 33,145 -5 1.46% 2,442,732
2011-03-22 2011-03-18 76.676 33,150 -591 1.46% 2,541,811
2011-03-21 2011-03-17 67.743 33,741 -135 1.49% 2,285,714
2011-03-11 2011-03-09 61.788 33,876 -671 1.49% 2,093,114
2011-03-10 2011-03-08 63.276 34,547 -269 1.52% 2,186,008
2011-03-01 2011-02-25 59.554 34,816 +940 1.54% 2,073,440
2011-02-22 2011-02-18 58.065 33,876 -268 1.49% 1,967,022
2011-02-15 2011-02-11 57.321 34,144 -81 1.51% 1,957,166
2011-02-10 2011-02-08 64.021 34,225 -188 1.51% 2,191,112
2011-02-01 2011-01-28 74.443 34,413 +17,233 1.52% 2,561,799
2011-01-28 2011-01-26 74.443 17,180 +135 0.76% 1,278,927
2011-01-20 2011-01-18 83.376 17,045 -188 0.75% 1,421,142
2011-01-18 2011-01-14 81.515 17,233 -17,771 0.76% 1,404,745
2011-01-13 2011-01-11 84.865 35,004 -40,299 1.64% 2,970,606
2011-01-12 2011-01-10 86.354 75,303 +188 3.53% 6,502,687
2011-01-07 2011-01-05 88.587 75,115 +725 3.52% 6,654,206
2011-01-06 2011-01-04 88.215 74,390 +26,866 3.49% 6,562,291
2011-01-05 2011-01-03 89.331 47,524 +215 2.23% 4,245,382
2010-12-30 2010-12-28 85.237 47,309 -268 2.22% 4,032,476
2010-12-29 2010-12-24 85.609 47,577 +268 2.23% 4,073,029
2010-12-03 2010-12-01 77.793 47,309 -16 2.22% 3,680,295
2010-12-01 2010-11-29 77.793 47,325 -215 2.22% 3,681,540
2010-11-30 2010-11-26 75.559 47,540 +269 2.23% 3,592,095
2010-11-23 2010-11-19 90.076 47,271 -188 2.22% 4,257,971
2010-11-19 2010-11-17 86.354 47,459 -860 2.22% 4,098,257
2010-11-18 2010-11-16 89.331 48,319 +40,299 2.27% 4,316,401
2010-11-17 2010-11-15 84.120 8,020 +81 0.38% 674,645
2010-11-15 2010-11-11 94.915 7,939 -591 0.37% 753,527
2010-11-12 2010-11-10 92.309 8,530 +376 0.40% 787,396
2010-11-11 2010-11-09 91.565 8,154 -5 0.38% 746,618
2010-11-10 2010-11-08 101.987 8,159 -19 0.38% 832,109
2010-11-09 2010-11-05 76.676 8,178 -296 0.38% 627,057
2010-11-08 2010-11-04 68.487 8,474 -16 0.40% 580,362
2010-11-03 2010-11-01 62.904 8,490 -268 0.40% 534,056
2010-11-02 2010-10-29 69.976 8,758 -269 0.41% 612,852
2010-11-01 2010-10-28 57.693 9,027 +161 0.42% 520,796
2010-10-18 2010-10-14 60.671 8,866 -134 0.42% 537,908
2010-10-13 2010-10-11 65.137 9,000 -285 0.42% 586,237
2010-10-08 2010-10-06 66.254 9,285 -269 0.44% 615,169
2010-09-27 2010-09-22 63.276 9,554 +215 0.45% 604,542
2010-09-24 2010-09-21 66.626 9,339 -134 0.44% 622,223
2010-09-17 2010-09-15 66.626 9,473 -108 0.44% 631,151
2010-09-08 2010-09-06 55.088 9,581 +538 0.45% 527,795
2010-09-07 2010-09-03 56.204 9,043 +134 0.42% 508,255
2010-08-25 2010-08-23 54.715 8,909 -134 0.42% 487,460
2010-08-18 2010-08-16 52.482 9,043 +134 0.42% 474,596
2010-08-17 2010-08-13 59.554 8,909 -107 0.42% 530,569
2010-08-12 2010-08-10 55.832 9,016 +134 0.42% 503,382
2010-08-10 2010-08-06 60.671 8,882 -54 0.42% 538,879
2010-07-29 2010-07-27 64.393 8,936 -268 0.42% 575,416
2010-07-28 2010-07-26 59.554 9,204 +268 0.43% 548,137
2010-07-27 2010-07-23 61.043 8,936 -268 0.42% 545,481
2010-07-16 2010-07-14 68.860 9,204 +80 0.43% 633,783
2010-07-08 2010-07-06 86.726 9,124 +269 0.43% 791,287
2010-05-18 2010-05-14 92.309 8,855 -81 0.42% 817,397
2010-05-12 2010-05-10 96.403 8,936 +269 0.42% 861,461
2010-05-11 2010-05-07 96.776 8,667 -269 0.41% 838,754
2010-05-10 2010-05-06 88.215 8,936 -107 0.47% 788,286
2010-05-07 2010-05-05 96.031 9,043 +134 0.48% 868,410
2010-05-06 2010-05-04 99.753 8,909 +564 0.47% 888,702
2010-05-04 2010-04-30 85.981 8,345 +350 0.44% 717,515
2010-05-03 2010-04-29 89.704 7,995 -269 0.42% 717,180
2010-04-30 2010-04-28 88.215 8,264 -806 0.44% 729,006
2010-04-29 2010-04-27 94.170 9,070 -269 0.48% 854,123
2010-04-27 2010-04-23 96.031 9,339 +108 0.49% 896,835
2010-04-26 2010-04-22 104.220 9,231 +161 0.49% 962,054
2010-04-23 2010-04-21 115.386 9,070 +107 0.48% 1,046,554
2010-04-22 2010-04-20 123.575 8,963 -779 0.47% 1,107,603
2010-04-21 2010-04-19 95.659 9,742 +3,251 0.53% 931,910
2010-04-20 2010-04-16 87.470 6,491 +806 0.35% 567,769
2010-04-19 2010-04-15 80.398 5,685 -269 0.31% 457,064
2010-04-16 2010-04-14 72.582 5,954 -268 0.32% 432,151
2010-04-07 2010-03-31 66.999 6,222 -296 0.35% 416,865
2010-03-30 2010-03-26 64.021 6,518 -27 0.37% 417,288
2010-03-29 2010-03-25 66.999 6,545 -524 0.43% 438,505
2010-03-15 2010-03-11 69.232 7,069 +162 0.46% 489,399
2010-03-11 2010-03-09 69.232 6,907 -41 0.45% 478,184
2010-03-10 2010-03-08 67.371 6,948 -215 0.45% 468,092
2010-03-09 2010-03-05 66.999 7,163 -652 0.47% 479,910
2010-03-08 2010-03-04 66.999 7,815 -27 0.51% 523,593
2010-03-01 2010-02-25 68.860 7,842 +403 0.51% 539,997
2010-02-26 2010-02-24 66.999 7,439 -54 0.49% 498,402
2010-02-25 2010-02-23 68.115 7,493 +376 0.49% 510,387
2010-02-22 2010-02-18 70.721 7,117 -430 0.50% 503,319
2010-02-19 2010-02-17 67.371 7,547 -376 0.53% 508,447
2010-02-17 2010-02-11 66.626 7,923 +161 0.56% 527,880
2010-02-10 2010-02-08 74.443 7,762 -430 0.55% 577,825
2010-02-05 2010-02-03 75.187 8,192 -537 0.58% 615,934
2010-02-03 2010-02-01 76.676 8,729 -430 0.62% 669,305
2010-01-29 2010-01-27 75.559 9,159 -430 0.65% 692,049
2010-01-28 2010-01-26 75.559 9,589 +269 0.68% 724,539
2010-01-27 2010-01-25 76.304 9,320 +161 0.66% 711,152
2010-01-26 2010-01-22 76.304 9,159 -268 0.65% 698,867
2010-01-21 2010-01-19 78.165 9,427 -22 0.66% 736,861
2010-01-20 2010-01-18 80.026 9,449 +430 0.67% 756,166
2010-01-19 2010-01-15 81.515 9,019 -414 0.64% 735,182
2010-01-18 2010-01-14 76.304 9,433 -53 0.66% 719,774
2010-01-13 2010-01-11 76.304 9,486 -135 0.67% 723,818
2010-01-12 2010-01-08 74.071 9,621 -215 0.68% 712,633
2010-01-08 2010-01-06 79.654 9,836 -376 0.69% 783,475
2010-01-07 2010-01-05 79.654 10,212 -426,231 0.72% 813,424
2009-12-22 2009-12-18 98.637 436,443 +427,714 30.77% 43,049,290
2009-12-18 2009-12-16 109.803 8,729 -102 0.62% 958,471
2009-12-17 2009-12-15 111.664 8,831 +537 0.62% 986,106
2009-12-15 2009-12-11 119.108 8,294 -5 0.58% 987,885
2009-12-11 2009-12-09 128.414 8,299 +430 0.59% 1,065,706
2009-12-09 2009-12-07 132.136 7,869 -113 0.55% 1,039,778
2009-12-04 2009-12-02 135.858 7,982 -124 0.56% 1,084,419
2009-12-03 2009-12-01 132.136 8,106 +22 0.57% 1,071,094
2009-12-02 2009-11-30 133.997 8,084 -658 0.57% 1,083,232
2009-12-01 2009-11-27 128.414 8,742 +867 0.62% 1,122,593
2009-11-30 2009-11-26 148.886 7,875 -214 0.56% 1,172,474
2009-11-27 2009-11-25 147.024 8,089 -594 0.57% 1,189,281
2009-11-26 2009-11-24 148.886 8,683 -758 0.61% 1,292,773
2009-11-25 2009-11-23 137.719 9,441 +2,488 0.67% 1,300,206
2009-11-20 2009-11-18 130.275 6,953 -161 0.49% 905,801
2009-11-19 2009-11-17 130.275 7,114 +161 0.50% 926,775
2009-11-18 2009-11-16 135.858 6,953 -419 0.49% 944,621
2009-11-17 2009-11-13 126.553 7,372 +43 0.52% 932,947
2009-11-16 2009-11-12 119.108 7,329 +161 0.52% 872,946
2009-11-13 2009-11-11 119.108 7,168 +161 0.51% 853,769
2009-11-12 2009-11-10 119.108 7,007 -591 0.49% 834,593
2009-11-11 2009-11-09 124.692 7,598 +484 0.54% 947,407
2009-11-05 2009-11-03 115.386 7,114 -161 0.50% 820,858
2009-11-04 2009-11-02 113.525 7,275 -108 0.51% 825,896
2009-11-03 2009-10-30 120.970 7,383 +296 0.52% 893,118
2009-11-02 2009-10-29 119.108 7,087 +53 0.50% 844,122
2009-10-30 2009-10-28 122.831 7,034 -215 0.50% 863,990
2009-10-28 2009-10-23 122.831 7,249 -177 0.51% 890,399
2009-10-27 2009-10-22 115.386 7,426 +285 0.52% 856,859
2009-10-23 2009-10-21 120.970 7,141 -126 0.50% 863,843
2009-10-22 2009-10-20 124.692 7,267 +161 0.51% 906,134
2009-10-21 2009-10-19 124.692 7,106 +161 0.50% 886,059
2009-10-20 2009-10-16 126.553 6,945 -1,408 0.49% 878,909
2009-10-19 2009-10-15 137.719 8,353 +817 0.59% 1,150,368
2009-10-16 2009-10-14 106.081 7,536 +54 0.53% 799,426
2009-10-14 2009-10-12 98.637 7,482 +53 0.53% 738,000
2009-10-13 2009-10-09 102.359 7,429 -59 0.52% 760,424
2009-10-09 2009-10-07 102.359 7,488 -542 0.53% 766,463
2009-10-08 2009-10-06 104.220 8,030 -1,919 0.57% 836,886
2009-10-07 2009-10-05 111.664 9,949 +925 0.70% 1,110,947
2009-10-06 2009-10-02 115.386 9,024 +2,031 0.64% 1,041,246
2009-09-30 2009-09-28 120.970 6,993 +107 0.49% 845,940
2009-09-29 2009-09-25 124.692 6,886 -54 0.49% 858,627
2009-09-25 2009-09-23 130.275 6,940 -6,705 0.49% 904,108
2009-09-24 2009-09-22 147.024 13,645 -10,527 0.96% 2,006,149
2009-09-22 2009-09-18 158.191 24,172 +718 1.70% 3,823,791
2009-09-21 2009-09-17 163.774 23,454 +510 1.65% 3,841,158
2009-09-18 2009-09-16 161.913 22,944 +54 1.62% 3,714,933
2009-09-15 2009-09-11 173.079 22,890 +215 1.61% 3,961,789
2009-09-14 2009-09-10 171.218 22,675 +322 1.60% 3,882,377
2009-09-11 2009-09-09 184.246 22,353 +108 1.58% 4,118,448
2009-09-10 2009-09-08 184.246 22,245 +107 1.57% 4,098,550
2009-09-08 2009-09-04 167.496 22,138 +1,558 1.56% 3,708,032
2009-09-07 2009-09-03 174.941 20,580 -110 1.45% 3,600,276
2009-09-04 2009-09-02 167.496 20,690 +642 1.46% 3,465,497
2009-09-03 2009-09-01 160.052 20,048 +1,183 1.41% 3,208,722
2009-09-02 2009-08-31 158.191 18,865 +2,659 1.33% 2,984,271
2009-09-01 2009-08-28 182.385 16,206 +1,118 1.14% 2,955,728
2009-08-31 2009-08-27 189.829 15,088 +1,324 1.06% 2,864,141
2009-08-28 2009-08-26 186.107 13,764 -4,626 0.97% 2,561,576
2009-08-27 2009-08-25 193.551 18,390 -763 1.30% 3,559,407
2009-08-26 2009-08-24 171.218 19,153 +293 1.35% 3,279,346
2009-08-25 2009-08-21 113.525 18,860 -2,402 1.33% 2,141,086
2009-08-24 2009-08-20 133.997 21,262 -1,612 1.50% 2,849,044
2009-08-21 2009-08-19 135.858 22,874 +5 1.61% 3,107,618
2009-08-20 2009-08-18 147.024 22,869 -5,566 1.61% 3,362,303
2009-08-19 2009-08-17 156.330 28,435 -591 2.00% 4,445,239
2009-08-18 2009-08-14 167.496 29,026 -5,019 2.05% 4,861,746
2009-08-17 2009-08-13 180.524 34,045 +1,983 2.40% 6,145,931
2009-08-14 2009-08-12 178.663 32,062 +1,343 2.26% 5,728,283
2009-08-13 2009-08-11 184.246 30,719 +14 2.17% 5,659,849
2009-08-12 2009-08-10 184.246 30,705 -86 2.16% 5,657,270
2009-08-11 2009-08-07 178.663 30,791 +961 2.17% 5,501,202
2009-08-10 2009-08-06 176.802 29,830 +457 2.10% 5,273,992
2009-08-07 2009-08-05 189.829 29,373 +274 2.07% 5,575,850
2009-08-06 2009-08-04 197.273 29,099 +134 2.05% 5,740,458
2009-08-05 2009-08-03 204.718 28,965 -284 2.04% 5,929,647
2009-08-04 2009-07-31 202.857 29,249 +1,601 2.06% 5,933,352
2009-08-03 2009-07-30 197.273 27,648 -5,013 1.95% 5,454,214
2009-07-31 2009-07-29 200.996 32,661 +96 2.30% 6,564,714
2009-07-30 2009-07-28 210.301 32,565 +180 2.30% 6,848,447
2009-07-29 2009-07-27 204.718 32,385 -1,590 2.28% 6,629,781
2009-07-28 2009-07-24 221.467 33,975 +6,639 2.40% 7,524,350
2009-07-27 2009-07-23 232.634 27,336 +620 1.93% 6,359,274
2009-07-24 2009-07-22 225.189 26,716 -102 1.88% 6,016,160
2009-07-23 2009-07-21 251.244 26,818 -298 1.89% 6,737,872
2009-07-22 2009-07-20 269.855 27,116 -586 1.91% 7,317,390
2009-07-21 2009-07-17 277.299 27,702 -274 1.95% 7,681,747
2009-07-20 2009-07-16 271.716 27,976 -118 1.97% 7,601,531
2009-07-17 2009-07-15 266.133 28,094 -446 1.98% 7,476,739
2009-07-16 2009-07-14 251.244 28,540 -344 2.01% 7,170,515
2009-07-15 2009-07-13 262.411 28,884 +110 2.04% 7,579,473
2009-07-14 2009-07-10 294.049 28,774 +3,342 2.03% 8,460,965
2009-07-13 2009-07-09 297.771 25,432 +374 1.79% 7,572,915
2009-07-10 2009-07-08 301.493 25,058 +1,918 1.77% 7,554,818
2009-07-09 2009-07-07 325.687 23,140 +1,994 1.63% 7,536,401
2009-07-08 2009-07-06 348.020 21,146 +6,367 1.49% 7,359,231
2009-07-07 2009-07-03 353.603 14,779 +470 1.04% 5,225,902
2009-07-03 2009-06-30 353.603 14,309 -51 1.01% 5,059,708
2009-07-02 2009-06-29 362.909 14,360 +64 1.01% 5,211,367
2009-06-30 2009-06-26 372.214 14,296 +1,398 1.01% 5,321,170
2009-06-25 2009-06-23 340.576 12,898 -135 0.91% 4,392,746
2009-06-22 2009-06-18 372.214 13,033 -56 0.92% 4,851,064
2009-06-18 2009-06-16 374.075 13,089 +80 0.92% 4,896,267
2009-06-16 2009-06-12 390.825 13,009 +54 0.92% 5,084,237
2009-06-12 2009-06-10 403.852 12,955 -51 0.91% 5,231,904
2009-06-11 2009-06-09 403.852 13,006 +5 0.92% 5,252,500
2009-06-10 2009-06-08 428.046 13,001 +11 0.92% 5,565,026
2009-06-09 2009-06-05 420.602 12,990 +105 0.92% 5,463,616
2009-06-08 2009-06-04 385.241 12,885 +54 0.91% 4,963,835
2009-06-04 2009-06-02 394.547 12,831 -108 0.90% 5,062,429
2009-06-03 2009-06-01 416.880 12,939 +178 0.91% 5,394,005
2009-06-02 2009-05-29 411.296 12,761 +59 0.90% 5,248,553
2009-06-01 2009-05-27 428.046 12,702 +16 0.90% 5,437,040
2009-05-29 2009-05-26 435.490 12,686 +37 0.89% 5,524,629
2009-05-27 2009-05-25 454.101 12,649 -78 0.89% 5,743,923
2009-05-25 2009-05-21 437.351 12,727 -655 0.90% 5,566,170
2009-05-22 2009-05-20 474.573 13,382 +1,289 0.94% 6,350,732
2009-05-21 2009-05-19 431.768 12,093 -182 0.85% 5,221,372
2009-05-20 2009-05-18 424.324 12,275 +27 0.87% 5,208,575
2009-05-19 2009-05-15 418.741 12,248 +67 0.86% 5,128,735
2009-05-18 2009-05-14 420.602 12,181 -108 0.86% 5,123,349
2009-05-15 2009-05-13 422.463 12,289 +135 0.87% 5,191,645
2009-05-14 2009-05-12 431.768 12,154 -207 0.86% 5,247,710
2009-05-13 2009-05-11 411.296 12,361 +244 0.87% 5,084,034
2009-05-12 2009-05-08 437.351 12,117 -327 0.85% 5,299,386
2009-05-04 2009-04-29 357.325 12,444 -81 0.88% 4,446,557
2009-04-30 2009-04-28 353.603 12,525 +81 0.88% 4,428,880
2009-04-29 2009-04-27 372.214 12,444 -210 0.88% 4,631,830
2009-04-28 2009-04-24 390.825 12,654 +752 0.89% 4,945,494
2009-04-24 2009-04-22 355.464 11,902 -11 0.84% 4,230,736
2009-04-22 2009-04-20 372.214 11,913 -107 0.84% 4,434,184
2009-04-20 2009-04-16 387.102 12,020 -51 0.85% 4,652,971
2009-04-17 2009-04-15 383.380 12,071 +51 0.85% 4,627,784
2009-04-16 2009-04-14 390.825 12,020 +416 0.85% 4,697,712
2009-04-15 2009-04-09 401.991 11,604 +46 0.82% 4,664,704
2009-04-14 2009-04-08 407.574 11,558 -27 0.81% 4,710,743
2009-04-09 2009-04-07 409.435 11,585 +57 0.82% 4,743,308
2009-04-08 2009-04-06 409.435 11,528 +618 0.81% 4,719,970
2009-04-07 2009-04-03 407.574 10,910 -148 0.77% 4,446,635
2009-04-06 2009-04-02 396.408 11,058 -336 0.78% 4,383,477
2009-03-31 2009-03-27 394.547 11,394 +27 0.80% 4,495,465
2009-03-30 2009-03-26 396.408 11,367 +121 0.80% 4,505,967
2009-03-27 2009-03-25 390.825 11,246 +139 0.79% 4,395,213
2009-03-23 2009-03-19 405.713 11,107 -18 0.78% 4,506,256
2009-03-20 2009-03-18 409.435 11,125 +21 0.78% 4,554,968
2009-03-19 2009-03-17 398.269 11,104 -529 0.78% 4,422,378
2009-03-17 2009-03-13 400.130 11,633 -395 0.82% 4,654,712
2009-02-02 2009-01-29 409.435 12,028 +54 0.85% 4,924,688
2009-01-29 2009-01-22 428.046 11,974 +104 0.84% 5,125,423
2009-01-13 2009-01-09 439.212 11,870 -16 0.84% 5,213,451
2009-01-08 2009-01-06 521.099 11,886 -53 0.84% 6,193,788
2009-01-07 2009-01-05 521.099 11,939 +53 0.84% 6,221,406
2008-12-15 2008-12-11 530.405 11,886 -27 0.84% 6,304,391
2008-12-12 2008-12-10 465.267 11,913 +27 0.84% 5,542,730
2008-12-10 2008-12-08 428.046 11,886 -32 0.84% 5,087,755
2008-11-21 2008-11-19 446.657 11,918 +395 0.84% 5,323,254
2008-11-20 2008-11-18 429.907 11,523 -261 0.81% 4,953,819
2008-11-13 2008-11-11 558.321 11,784 -40 0.83% 6,579,253
2008-11-12 2008-11-10 558.321 11,824 -89 0.83% 6,601,586
2008-11-10 2008-11-06 474.573 11,913 -120 0.84% 5,653,585
2008-11-07 2008-11-05 390.825 12,033 -557 0.85% 4,702,792
2008-11-05 2008-11-03 264.272 12,590 -21 0.89% 3,327,183
2008-11-03 2008-10-30 297.771 12,611 -11 0.89% 3,755,192
2008-10-29 2008-10-27 279.160 12,622 -271 0.89% 3,523,563
2008-10-28 2008-10-24 316.382 12,893 -27 0.91% 4,079,111
2008-10-27 2008-10-23 372.214 12,920 +70 0.91% 4,809,004
2008-10-24 2008-10-22 415.018 12,850 -14 0.91% 5,332,988
2008-10-23 2008-10-21 428.046 12,864 +103 0.91% 5,506,383
2008-10-22 2008-10-20 426.185 12,761 +80 0.90% 5,438,546
2008-10-21 2008-10-17 446.657 12,681 -75 0.89% 5,664,053
2008-10-15 2008-10-13 502.489 12,756 -35 0.90% 6,409,747
2008-10-14 2008-10-10 465.267 12,791 +54 0.90% 5,951,235
2008-10-10 2008-10-08 539.710 12,737 -35 0.90% 6,874,288
2008-10-09 2008-10-06 549.015 12,772 +54 0.90% 7,012,026
2008-10-02 2008-09-29 651.374 12,718 +61 0.90% 8,284,179
2008-09-30 2008-09-26 688.596 12,657 -564 0.89% 8,715,556
2008-09-26 2008-09-24 688.596 13,221 -5 0.93% 9,103,924
2008-09-25 2008-09-23 660.680 13,226 -65 0.93% 8,738,149
2008-09-23 2008-09-19 688.596 13,291 +70 0.94% 9,152,126
2008-09-18 2008-09-16 735.122 13,221 -11 0.93% 9,719,054
2008-09-12 2008-09-10 884.008 13,232 -86 0.93% 11,697,194
2008-09-10 2008-09-08 911.924 13,318 +54 0.94% 12,145,004
2008-09-08 2008-09-04 856.092 13,264 -8 0.94% 11,355,204
2008-09-05 2008-09-03 818.871 13,272 +30 0.94% 10,868,050
2008-09-04 2008-09-02 846.787 13,242 -8 0.93% 11,213,148
2008-09-03 2008-09-01 856.092 13,250 +53 0.93% 11,343,218
2008-09-02 2008-08-29 856.092 13,197 -107 0.93% 11,297,846
2008-09-01 2008-08-28 790.955 13,304 -19 0.94% 10,522,859
2008-08-29 2008-08-27 800.260 13,323 +8 0.94% 10,661,862
2008-08-28 2008-08-26 725.817 13,315 +11 0.94% 9,664,255
2008-08-25 2008-08-20 818.871 13,304 -59 0.94% 10,894,254
2008-08-21 2008-08-19 781.649 13,363 +64 0.94% 10,445,178
2008-08-20 2008-08-18 763.038 13,299 +234 0.94% 10,147,649
2008-08-19 2008-08-15 800.260 13,065 +2,332 0.92% 10,455,395
2008-08-18 2008-08-14 642.069 10,733 -43 0.76% 6,891,326
2008-08-15 2008-08-13 463.406 10,776 -172 0.76% 4,993,666
2008-08-12 2008-08-08 614.153 10,948 -19 0.77% 6,723,746
2008-08-11 2008-08-07 716.512 10,967 -86 0.77% 7,857,984
2008-07-31 2008-07-29 809.565 11,053 +492 0.78% 8,948,124
2008-07-24 2008-07-22 856.092 10,561 -54 0.74% 9,041,187
2008-07-16 2008-07-14 884.008 10,615 -54 0.75% 9,383,745
2008-07-09 2008-07-07 921.229 10,669 +3 0.75% 9,828,596
2008-07-08 2008-07-04 902.619 10,666 +129 0.75% 9,627,331
2008-07-07 2008-07-03 846.787 10,537 +27 0.74% 8,922,591
2008-07-04 2008-07-02 930.535 10,510 -70 0.74% 9,779,920
2008-07-03 2008-06-30 1060.810 10,580 +180 0.75% 11,223,366
2008-07-02 2008-06-27 1023.588 10,400 +245 0.73% 10,645,317
2008-06-30 2008-06-26 1042.199 10,155 +1,133 0.72% 10,583,530
2008-06-27 2008-06-25 1004.978 9,022 +1,010 0.64% 9,066,907
2008-06-25 2008-06-23 986.367 8,012 -1,206 0.56% 7,902,771
2008-06-24 2008-06-20 986.367 9,218 +1,121 0.65% 9,092,329
2008-06-23 2008-06-19 930.535 8,097 +56 0.57% 7,534,540
2008-06-19 2008-06-17 967.756 8,041 -70 0.57% 7,781,727
2008-06-17 2008-06-13 893.313 8,111 -64 0.57% 7,245,665
2008-06-16 2008-06-12 911.924 8,175 +53 0.58% 7,454,979
2008-06-13 2008-06-11 921.229 8,122 -2 0.57% 7,482,225
2008-06-12 2008-06-10 967.756 8,124 +21 0.57% 7,862,051
2008-06-11 2008-06-06 986.367 8,103 -43 0.57% 7,992,530
2008-06-06 2008-06-04 949.145 8,146 +27 0.57% 7,731,739
2008-06-05 2008-06-03 986.367 8,119 -11 0.57% 8,008,312
2008-06-04 2008-06-02 986.367 8,130 -10 0.57% 8,019,162
2008-06-03 2008-05-30 1023.588 8,140 -60 0.57% 8,332,008
2008-06-02 2008-05-29 986.367 8,200 -147 0.58% 8,088,208
2008-05-30 2008-05-28 967.756 8,347 +142 0.59% 8,077,860
2008-05-29 2008-05-27 1004.978 8,205 +54 0.58% 8,245,841
2008-05-28 2008-05-26 1023.588 8,151 -108 0.57% 8,343,268
2008-05-27 2008-05-23 1023.588 8,259 +468 0.58% 8,453,815
2008-05-26 2008-05-22 1004.978 7,791 +67 0.55% 7,829,780
2008-05-23 2008-05-21 986.367 7,724 -124 0.54% 7,618,697
2008-05-22 2008-05-20 967.756 7,848 -53 0.55% 7,594,950
2008-05-21 2008-05-19 1004.978 7,901 +91 0.56% 7,940,327
2008-05-20 2008-05-16 986.367 7,810 +81 0.55% 7,703,525
2008-05-19 2008-05-15 1023.588 7,729 -6 0.54% 7,911,313
2008-05-16 2008-05-14 1023.588 7,735 +49 0.55% 7,917,455
2008-05-15 2008-05-13 1004.978 7,686 -97 0.54% 7,724,257
2008-05-14 2008-05-09 1004.978 7,783 +75 0.55% 7,821,740
2008-05-13 2008-05-08 1079.420 7,708 -113 0.54% 8,320,172
2008-05-09 2008-05-07 1042.199 7,821 -220 0.55% 8,151,038
2008-05-08 2008-05-06 1116.642 8,041 +346 0.57% 8,978,916
2008-05-07 2008-05-05 1098.031 7,695 +162 0.54% 8,449,348
2008-05-06 2008-05-02 1098.031 7,533 +53 0.53% 8,271,467
2008-05-05 2008-04-30 1116.642 7,480 +54 0.53% 8,352,480
2008-05-02 2008-04-29 1116.642 7,426 +8 0.52% 8,292,181
2008-04-30 2008-04-28 1135.252 7,418 -234 0.52% 8,421,302
2008-04-29 2008-04-25 1153.863 7,652 -5 0.54% 8,829,360
2008-04-28 2008-04-24 1023.588 7,657 +75 0.54% 7,837,615
2008-04-24 2008-04-22 1023.588 7,582 -2,423 0.53% 7,760,846
2008-04-23 2008-04-21 1060.810 10,005 -27 0.71% 10,613,400
2008-04-21 2008-04-17 1060.810 10,032 -430 0.71% 10,642,042
2008-04-17 2008-04-15 1060.810 10,462 +51 0.74% 11,098,190
2008-04-15 2008-04-11 1079.420 10,411 -268 0.73% 11,237,845
2008-04-14 2008-04-10 1060.810 10,679 -22 0.75% 11,328,386
2008-04-11 2008-04-09 1116.642 10,701 -739 0.75% 11,949,183
2008-04-10 2008-04-08 1135.252 11,440 -443 0.81% 12,987,287
2008-04-09 2008-04-07 1004.978 11,883 +11 0.84% 11,942,148
2008-04-07 2008-04-02 986.367 11,872 -16 0.84% 11,710,147
2008-04-02 2008-03-31 921.229 11,888 +27 0.84% 10,951,575
2008-04-01 2008-03-28 930.535 11,861 -148 0.84% 11,037,073
2008-03-27 2008-03-25 930.535 12,009 -41 0.91% 11,174,792
2008-03-26 2008-03-20 874.703 12,050 +124 0.91% 10,540,167
2008-03-20 2008-03-18 949.145 11,926 -62 0.90% 11,319,508
2008-03-19 2008-03-17 949.145 11,988 -207 0.91% 11,378,355
2008-03-17 2008-03-13 1209.695 12,195 +30 0.92% 14,752,232
2008-03-14 2008-03-12 1284.138 12,165 +11 0.92% 15,621,538
2008-03-13 2008-03-11 1284.138 12,154 +21 0.92% 15,607,413
2008-03-12 2008-03-10 1246.917 12,133 -16 0.92% 15,128,839
2008-03-11 2008-03-07 1302.749 12,149 -75 0.92% 15,827,093
2008-03-10 2008-03-06 1358.581 12,224 -62 0.92% 16,607,291
2008-03-07 2008-03-05 1339.970 12,286 +177 0.93% 16,462,872
2008-03-06 2008-03-04 1339.970 12,109 +22 0.91% 16,225,697
2008-03-05 2008-03-03 1339.970 12,087 -24 0.91% 16,196,218
2008-03-04 2008-02-29 1433.023 12,111 -6 0.92% 17,355,348
2008-03-03 2008-02-28 1433.023 12,117 -91 0.92% 17,363,946
2008-02-29 2008-02-27 1414.413 12,208 -107 0.92% 17,267,152
2008-02-28 2008-02-26 1377.191 12,315 +300 0.96% 16,960,112
2008-02-27 2008-02-25 1414.413 12,015 -10 0.94% 16,994,170
2008-02-26 2008-02-22 1414.413 12,025 -6 0.94% 17,008,314
2008-02-25 2008-02-21 1451.634 12,031 -336 0.94% 17,464,611
2008-02-22 2008-02-20 1433.023 12,367 -166 0.97% 17,722,202
2008-02-21 2008-02-19 1470.245 12,533 +118 0.98% 18,426,579
2008-02-20 2008-02-18 1488.856 12,415 +376 0.97% 18,484,142
2008-02-19 2008-02-15 1488.856 12,039 -32 0.94% 17,924,332
2008-02-18 2008-02-14 1284.138 12,071 +67 0.94% 15,500,829
2008-02-15 2008-02-13 1153.863 12,004 -51 0.94% 13,850,972
2008-02-14 2008-02-12 1172.474 12,055 +27 0.94% 14,134,171
2008-02-11 2008-02-04 1098.031 12,028 +27 0.94% 13,207,117
2008-02-05 2008-02-01 1135.252 12,001 -16 0.94% 13,624,164
2008-02-04 2008-01-31 1153.863 12,017 +56 0.94% 13,865,973
2008-02-01 2008-01-30 986.367 11,961 -193 0.93% 11,797,934
2008-01-31 2008-01-29 930.535 12,154 +27 0.95% 11,309,719
2008-01-28 2008-01-24 856.092 12,127 -27 0.96% 10,381,827
2008-01-25 2008-01-23 856.092 12,154 -221 0.97% 10,404,942
2008-01-24 2008-01-22 837.481 12,375 -53 0.98% 10,363,831
2008-01-23 2008-01-21 1004.978 12,428 -54 0.99% 12,489,861
2008-01-21 2008-01-17 1116.642 12,482 -38 0.99% 13,937,922
2008-01-18 2008-01-16 1116.642 12,520 -32 0.99% 13,980,354
2008-01-17 2008-01-15 1246.917 12,552 -11 1.00% 15,651,297
2008-01-16 2008-01-14 1339.970 12,563 +6 1.00% 16,834,043
2008-01-15 2008-01-11 1395.802 12,557 -11 1.00% 17,527,087
2008-01-14 2008-01-10 1377.191 12,568 -22 1.00% 17,308,542
2008-01-11 2008-01-09 1433.023 12,590 -77 1.00% 18,041,766
2008-01-10 2008-01-08 1358.581 12,667 -94 1.01% 17,209,142
2008-01-09 2008-01-07 1377.191 12,761 -9 1.01% 17,574,340
2008-01-08 2008-01-04 1433.023 12,770 -29 1.01% 18,299,710
2008-01-07 2008-01-03 1395.802 12,799 +91 1.02% 17,864,871
2008-01-04 2008-01-02 1414.413 12,708 +156 1.01% 17,974,358
2008-01-03 2007-12-31 1321.359 12,552 -38 1.00% 16,585,702
2008-01-02 2007-12-27 1414.413 12,590 -110 1.00% 17,807,457
2007-12-28 2007-12-24 1414.413 12,700 -8 1.02% 17,963,043
2007-12-27 2007-12-20 1451.634 12,708 +54 1.02% 18,447,367
2007-12-21 2007-12-19 1488.856 12,654 -73 1.02% 18,839,979
2007-12-20 2007-12-18 1488.856 12,727 -59 1.02% 18,948,665
2007-12-19 2007-12-17 1470.245 12,786 -182 1.03% 18,798,551
2007-12-17 2007-12-13 1637.741 12,968 -6 1.04% 21,238,227
2007-12-14 2007-12-12 1730.795 12,974 +54 1.04% 22,455,329
2007-12-13 2007-12-11 1786.627 12,920 -16 1.04% 23,083,217
2007-12-12 2007-12-10 1842.459 12,936 -132 1.04% 23,834,047
2007-12-11 2007-12-07 1656.352 13,068 -64 1.05% 21,645,206
2007-12-10 2007-12-06 1656.352 13,132 +21 1.05% 21,751,212
2007-12-07 2007-12-05 1656.352 13,111 -27 1.05% 21,716,429
2007-12-06 2007-12-04 1637.741 13,138 +363 1.05% 21,516,643
2007-12-05 2007-12-03 1674.963 12,775 -46 1.02% 21,397,646
2007-12-04 2007-11-30 1693.573 12,821 +14 1.03% 21,713,302
2007-12-03 2007-11-29 1730.795 12,807 +75 1.03% 22,166,287
2007-11-30 2007-11-28 1730.795 12,732 +27 1.02% 22,036,477
2007-11-29 2007-11-27 1693.573 12,705 -59 1.23% 21,516,848
2007-11-28 2007-11-26 1674.963 12,764 +37 1.24% 21,379,222
2007-11-27 2007-11-23 1581.909 12,727 +35 1.23% 20,132,957
2007-11-26 2007-11-22 1563.298 12,692 -174 1.23% 19,841,383
2007-11-23 2007-11-21 1693.573 12,866 -390 1.25% 21,789,513
2007-11-22 2007-11-20 1768.016 13,256 -236 1.28% 23,436,820
2007-11-21 2007-11-19 1898.291 13,492 +43 1.31% 25,611,740
2007-11-20 2007-11-16 1935.512 13,449 +1,064 1.30% 26,030,704
2007-11-19 2007-11-15 1954.123 12,385 +166 1.20% 24,201,813
2007-11-16 2007-11-14 2251.894 12,219 -677 1.18% 27,515,894
2007-11-15 2007-11-13 2103.009 12,896 +411 1.25% 27,120,398
2007-11-14 2007-11-12 2624.108 12,485 -663 1.21% 32,761,988
2007-11-13 2007-11-09 2717.161 13,148 -207 1.27% 35,725,239
2007-11-12 2007-11-08 2531.054 13,355 -116 1.29% 33,802,233
2007-11-09 2007-11-07 2549.665 13,471 +650 1.31% 34,346,540
2007-11-08 2007-11-06 2456.612 12,821 +522 1.24% 31,496,219
2007-11-07 2007-11-05 2419.390 12,299 +266 1.19% 29,756,082
2007-11-06 2007-11-02 2233.283 12,033 -60 1.17% 26,873,099
2007-11-05 2007-11-01 2326.337 12,093 -440 1.17% 28,132,392
2007-11-02 2007-10-31 2289.115 12,533 +355 1.21% 28,689,484
2007-11-01 2007-10-30 2233.283 12,178 -62 1.18% 27,196,925
2007-10-31 2007-10-29 1656.352 12,240 -43 1.19% 20,273,746
2007-10-30 2007-10-26 1693.573 12,283 -81 1.19% 20,802,160
2007-10-29 2007-10-25 1674.963 12,364 +282 1.20% 20,709,237
2007-10-26 2007-10-24 1619.130 12,082 +54 1.17% 19,562,334
2007-10-25 2007-10-23 1600.520 12,028 +11 1.17% 19,251,052
2007-10-24 2007-10-22 1563.298 12,017 -16 1.16% 18,786,156
2007-10-23 2007-10-18 1693.573 12,033 -221 1.17% 20,378,767
2007-10-22 2007-10-17 1563.298 12,254 +137 1.19% 19,156,658
2007-10-18 2007-10-16 1451.634 12,117 +76 1.17% 17,589,452
2007-10-16 2007-10-12 1600.520 12,041 -100 1.17% 19,271,858
2007-10-15 2007-10-11 1619.130 12,141 -16 1.18% 19,657,863
2007-10-12 2007-10-10 1637.741 12,157 +19 1.18% 19,910,019
2007-10-11 2007-10-09 1656.352 12,138 -16 1.18% 20,104,799
2007-10-10 2007-10-08 1656.352 12,154 -62 1.18% 20,131,300
2007-10-09 2007-10-05 1712.184 12,216 +16 1.18% 20,916,039
2007-10-08 2007-10-04 1600.520 12,200 +510 1.18% 19,526,341
2007-10-05 2007-10-03 1619.130 11,690 -171 1.13% 18,927,635
2007-10-04 2007-10-02 1712.184 11,861 -100 1.15% 20,308,213
2007-10-03 2007-09-28 1749.405 11,961 +118 1.16% 20,924,637
2007-10-02 2007-09-27 1674.963 11,843 -18 1.15% 19,836,581
2007-09-28 2007-09-25 1712.184 11,861 +102 1.15% 20,308,213
2007-09-27 2007-09-24 1749.405 11,759 +182 1.14% 20,571,257
2007-09-25 2007-09-21 1805.237 11,577 -51 1.12% 20,899,233
2007-09-24 2007-09-20 1842.459 11,628 +14 1.13% 21,424,111
2007-09-21 2007-09-19 1879.680 11,614 +384 1.13% 21,830,606
2007-09-20 2007-09-18 1861.069 11,230 -67 1.09% 20,899,810
2007-09-19 2007-09-17 1861.069 11,297 +182 1.10% 21,024,502
2007-09-18 2007-09-14 1991.344 11,115 +119 1.08% 22,133,792
2007-09-17 2007-09-13 2065.787 10,996 +1,579 1.07% 22,715,395
2007-09-14 2007-09-12 2103.009 9,417 +1,618 0.91% 19,804,031
2007-09-13 2007-09-11 1972.734 7,799 -285 0.76% 15,385,350
2007-09-12 2007-09-10 1972.734 8,084 +438 0.78% 15,947,579
2007-09-11 2007-09-07 1693.573 7,646 +83 0.74% 12,949,061
2007-09-10 2007-09-06 1749.405 7,563 +16 0.73% 13,230,752
2007-09-07 2007-09-05 1823.848 7,547 +67 0.73% 13,764,582
2007-09-06 2007-09-04 1879.680 7,480 +105 0.73% 14,060,008
2007-09-05 2007-09-03 1916.902 7,375 +333 0.71% 14,137,149
2007-09-04 2007-08-31 1991.344 7,042 +153 0.68% 14,023,047
2007-09-03 2007-08-30 2065.787 6,889 +3 0.67% 14,231,207
2007-08-31 2007-08-29 1991.344 6,886 +54 0.67% 13,712,397
2007-08-30 2007-08-28 2084.398 6,832 +70 0.66% 14,240,606
2007-08-29 2007-08-27 2233.283 6,762 -38 0.66% 15,101,462
2007-08-28 2007-08-24 2047.176 6,800 +100 0.66% 13,920,800
2007-08-27 2007-08-23 2103.009 6,700 +177 0.65% 14,090,157
2007-08-24 2007-08-22 2103.009 6,523 +102 0.63% 13,717,925
2007-08-23 2007-08-21 2084.398 6,421 -8 0.62% 13,383,918
2007-08-22 2007-08-20 2121.619 6,429 -210 0.62% 13,639,890
2007-08-21 2007-08-17 1991.344 6,639 -999 0.64% 13,220,535
2007-08-20 2007-08-16 2196.062 7,638 -586 0.74% 16,773,521
2007-08-17 2007-08-15 2400.780 8,224 -166 0.80% 19,744,012
2007-08-16 2007-08-14 2307.726 8,390 +107 0.81% 19,361,822
2007-08-15 2007-08-13 2140.230 8,283 -556 0.80% 17,727,524
2007-08-14 2007-08-10 2009.955 8,839 -46 0.86% 17,765,993
2007-08-13 2007-08-09 2084.398 8,885 +863 0.86% 18,519,875
2007-08-10 2007-08-08 1805.237 8,022 -887 0.78% 14,481,614
2007-08-09 2007-08-07 1544.688 8,909 -492 0.86% 13,761,622
2007-08-08 2007-08-06 1879.680 9,401 -607 0.91% 17,670,873
2007-08-07 2007-08-03 2456.612 10,008 -13 0.97% 24,585,770
2007-08-03 2007-08-01 2661.329 10,021 +67 0.97% 26,669,181
2007-08-02 2007-07-31 2791.604 9,954 +5 0.96% 27,787,628
2007-08-01 2007-07-30 2847.436 9,949 -327 0.96% 28,329,144
2007-07-31 2007-07-27 2661.329 10,276 -250 1.00% 27,347,820
2007-07-30 2007-07-26 2772.994 10,526 -41 1.09% 29,188,530
2007-07-27 2007-07-25 2754.383 10,567 +213 1.09% 29,105,563
2007-07-26 2007-07-24 2717.161 10,354 +381 1.07% 28,133,490
2007-07-25 2007-07-23 2847.436 9,973 +290 1.03% 28,397,482
2007-07-24 2007-07-20 2921.879 9,683 -902 1.00% 28,292,555
2007-07-23 2007-07-19 2959.100 10,585 -441 1.09% 31,322,078
2007-07-20 2007-07-18 2884.658 11,026 -110 1.14% 31,806,236
2007-07-19 2007-07-17 3070.765 11,136 -156 1.15% 34,196,035
2007-07-18 2007-07-16 2921.879 11,292 +564 1.17% 32,993,859
2007-07-17 2007-07-13 2549.665 10,728 +774 1.11% 27,352,808
2007-07-16 2007-07-12 2531.054 9,954 -803 1.03% 25,194,116
2007-07-13 2007-07-11 2382.169 10,757 +1,738 1.11% 25,624,991
2007-07-12 2007-07-10 2996.322 9,019 +986 0.93% 27,023,827
2007-07-04 2007-06-29 2344.948 8,033 -234 0.83% 18,836,964
2007-07-03 2007-06-28 1786.627 8,267 +379 0.85% 14,770,043
2007-06-29 2007-06-27 1451.634 7,888 +634 0.82% 11,450,491
2007-06-28 2007-06-26 1433.023 7,254 -583 0.75% 10,395,152
2007-06-27 2007-06-25 1358.581 7,837 +1,384 0.81% 10,647,197
2007-06-26 2007-06-22 1395.802 6,453 0.67% 9,007,111

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top