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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.136 2,355,520 +0 0.52% 320,351
2025-10-13 2025-10-09 0.134 2,355,520 +0 0.52% 315,640
2025-10-10 2025-10-08 0.138 2,355,520 +0 0.52% 325,062
2025-10-09 2025-10-06 0.138 2,355,520 +0 0.52% 325,062
2025-10-08 2025-10-03 0.135 2,355,520 +0 0.52% 317,995
2025-10-06 2025-10-02 0.145 2,355,520 +0 0.52% 341,550
2025-10-03 2025-09-30 0.145 2,355,520 +0 0.52% 341,550
2025-10-02 2025-09-29 0.150 2,355,520 +0 0.52% 353,328
2025-09-30 2025-09-26 0.142 2,355,520 +0 0.52% 334,484
2025-09-29 2025-09-25 0.144 2,355,520 +0 0.52% 339,195
2025-09-26 2025-09-24 0.145 2,355,520 +0 0.52% 341,550
2025-09-25 2025-09-23 0.148 2,355,520 +0 0.52% 348,617
2025-09-24 2025-09-22 0.145 2,355,520 +0 0.52% 341,550
2025-09-23 2025-09-19 0.150 2,355,520 +0 0.52% 353,328
2025-09-22 2025-09-18 0.148 2,355,520 +0 0.52% 348,617
2025-09-19 2025-09-17 0.144 2,355,520 +0 0.52% 339,195
2025-09-18 2025-09-16 0.149 2,355,520 +0 0.52% 350,972
2025-09-17 2025-09-15 0.143 2,355,520 +0 0.52% 336,839
2025-09-16 2025-09-12 0.146 2,355,520 +0 0.52% 343,906
2025-09-15 2025-09-11 0.150 2,355,520 +0 0.52% 353,328
2025-09-12 2025-09-10 0.157 2,355,520 +0 0.52% 369,817
2025-09-11 2025-09-09 0.156 2,355,520 +0 0.52% 367,461
2025-09-10 2025-09-08 0.163 2,355,520 +0 0.52% 383,950
2025-09-09 2025-09-05 0.156 2,355,520 -50,000 0.52% 367,461
2025-09-01 2025-08-28 0.155 2,405,520 -10,000 0.53% 372,856
2025-08-26 2025-08-22 0.155 2,415,520 -100,000 0.54% 374,406
2025-08-19 2025-08-15 0.157 2,515,520 +20,000 0.56% 394,937
2025-08-18 2025-08-14 0.159 2,495,520 +60,000 0.55% 396,788
2025-07-23 2025-07-21 0.172 2,435,520 -20,000 0.54% 418,909
2025-07-17 2025-07-15 0.161 2,455,520 -10,000 0.55% 395,339
2025-07-16 2025-07-14 0.163 2,465,520 +250,000 0.55% 401,880
2025-07-15 2025-07-11 0.164 2,215,520 +20,000 0.49% 363,345
2025-07-04 2025-07-02 0.166 2,195,520 +100,000 0.49% 364,456
2025-06-30 2025-06-26 0.179 2,095,520 -20,000 0.47% 375,098
2025-06-27 2025-06-25 0.192 2,115,520 -40,000 0.47% 406,180
2025-06-17 2025-06-13 0.148 2,155,520 -10,000 0.48% 319,017
2025-06-16 2025-06-12 0.157 2,165,520 +110,000 0.48% 339,987
2025-04-25 2025-04-23 0.140 2,055,520 -10,000 0.46% 287,773
2025-04-17 2025-04-15 0.143 2,065,520 +80,000 0.46% 295,369
2025-03-06 2025-03-04 0.167 1,985,520 -60,000 0.44% 331,582
2025-03-04 2025-02-28 0.154 2,045,520 +60,000 0.45% 315,010
2025-01-20 2025-01-16 0.165 1,985,520 -30,000 0.44% 327,611
2025-01-06 2025-01-02 0.146 2,015,520 -10,000 0.45% 294,266
2024-12-20 2024-12-18 0.159 2,025,520 +10,000 0.45% 322,058
2024-12-12 2024-12-10 0.172 2,015,520 +70,000 0.45% 346,669
2024-12-11 2024-12-09 0.187 1,945,520 -20,000 0.43% 363,812
2024-11-12 2024-11-08 0.248 1,965,520 -430,000 0.44% 487,449
2024-11-11 2024-11-07 0.237 2,395,520 -110,000 0.53% 567,738
2024-11-08 2024-11-06 0.201 2,505,520 +130,000 0.56% 503,610
2024-11-07 2024-11-05 0.202 2,375,520 +430,000 0.53% 479,855
2024-10-25 2024-10-23 0.270 1,945,520 -80,000 0.43% 525,290
2024-10-22 2024-10-18 0.285 2,025,520 -460,000 0.45% 577,273
2024-10-21 2024-10-17 0.235 2,485,520 +500,000 0.55% 584,097
2024-10-17 2024-10-15 0.232 1,985,520 -10,000 0.44% 460,641
2024-10-16 2024-10-14 0.255 1,995,520 +70,000 0.44% 508,858
2024-10-15 2024-10-10 0.285 1,925,520 +50,000 0.43% 548,773
2024-10-14 2024-10-09 0.300 1,875,520 -100,000 0.42% 562,656
2024-10-10 2024-10-08 0.280 1,975,520 -420,000 0.44% 553,146
2024-10-09 2024-10-07 0.440 2,395,520 -460,000 0.53% 1,054,029
2024-10-08 2024-10-04 0.365 2,855,520 +630,000 0.63% 1,042,265
2024-10-07 2024-10-03 0.590 2,225,520 +894,000 0.49% 1,313,057
2024-10-04 2024-10-02 0.400 1,331,520 +70,000 0.30% 532,608
2024-01-16 2024-01-12 0.128 1,261,520 -2,000 0.30% 161,475
2023-11-01 2023-10-30 0.130 1,263,520 -190,000 0.30% 164,258
2023-06-23 2023-06-20 0.159 1,453,520 -80 0.35% 231,110
2023-01-17 2023-01-13 0.146 1,453,600 -20,000 0.35% 212,226
2022-09-09 2022-09-07 0.210 1,473,600 -10,000 0.35% 309,456
2022-01-17 2022-01-13 0.285 1,483,600 -200,000 0.36% 422,826
2021-12-17 2021-12-15 0.315 1,683,600 -10,000 0.41% 530,334
2021-12-15 2021-12-13 0.345 1,693,600 -10,000 0.41% 584,292
2021-12-08 2021-12-06 0.355 1,703,600 -1,200 0.41% 604,778
2021-11-18 2021-11-16 0.320 1,704,800 -60,000 0.41% 545,536
2021-11-16 2021-11-12 0.325 1,764,800 +120,000 0.43% 573,560
2021-11-02 2021-10-29 0.315 1,644,800 +60,000 0.40% 518,112
2021-10-29 2021-10-27 0.305 1,584,800 +30,000 0.38% 483,364
2021-10-25 2021-10-21 0.270 1,554,800 +60,000 0.38% 419,796
2021-10-21 2021-10-19 0.270 1,494,800 -10,000 0.44% 403,596
2021-10-19 2021-10-15 0.275 1,504,800 +10,000 0.44% 413,820
2021-10-15 2021-10-11 0.275 1,494,800 -10,000 0.44% 411,070
2021-10-11 2021-10-07 0.295 1,504,800 -10,000 0.44% 443,916
2021-10-08 2021-10-06 0.300 1,514,800 -10,000 0.44% 454,440
2021-10-07 2021-10-05 0.310 1,524,800 -260,000 0.44% 472,688
2021-09-28 2021-09-24 0.285 1,784,800 +100,000 0.52% 508,668
2021-09-27 2021-09-23 0.325 1,684,800 +10,000 0.49% 547,560
2021-09-07 2021-09-03 0.375 1,674,800 +3,600 0.49% 628,050
2021-09-01 2021-08-30 0.365 1,671,200 -2,000 0.49% 609,988
2021-05-14 2021-05-12 0.340 1,673,200 -10,000 0.49% 568,888
2021-03-29 2021-03-25 0.290 1,683,200 +10,000 0.49% 488,128
2021-03-03 2021-03-01 0.270 1,673,200 -20,000 0.49% 451,764
2021-03-01 2021-02-25 0.295 1,693,200 +20,000 0.49% 499,494
2021-01-08 2021-01-06 0.250 1,673,200 -10,000 0.49% 418,300
2020-12-03 2020-12-01 0.410 1,683,200 +10,000 0.49% 690,112
2020-10-12 2020-10-08 0.540 1,673,200 -60,000 0.51% 903,528
2020-10-09 2020-10-07 0.550 1,733,200 -28,000 0.53% 953,260
2020-10-05 2020-09-29 0.380 1,761,200 -44,000 0.64% 669,256
2020-09-30 2020-09-28 0.355 1,805,200 -50,000 0.66% 640,846
2020-09-29 2020-09-25 0.320 1,855,200 -100,000 0.67% 593,664
2020-09-28 2020-09-24 0.310 1,955,200 -20,000 0.71% 606,112
2020-09-25 2020-09-23 0.275 1,975,200 +90,000 0.72% 543,180
2020-09-23 2020-09-21 0.229 1,885,200 +10,000 0.68% 431,711
2020-07-14 2020-07-10 0.210 1,875,200 +2,000 0.68% 393,792
2020-07-03 2020-06-30 0.200 1,873,200 +10,000 0.68% 374,640
2020-05-25 2020-05-21 0.260 1,863,200 -30,000 0.68% 484,432
2020-04-08 2020-04-06 0.250 1,893,200 -8,000 0.69% 473,300
2020-04-02 2020-03-31 0.240 1,901,200 -8,000 0.69% 456,288
2020-03-31 2020-03-27 0.250 1,909,200 -88,000 0.69% 477,300
2020-03-20 2020-03-18 0.240 1,997,200 -196,000 0.72% 479,328
2020-03-18 2020-03-16 0.230 2,193,200 +8,000 0.80% 504,436
2020-02-10 2020-02-06 0.250 2,185,200 +8,000 0.79% 546,300
2020-02-07 2020-02-05 0.250 2,177,200 +188,000 0.79% 544,300
2020-02-04 2020-01-31 0.280 1,989,200 -180,000 0.72% 556,976
2020-02-03 2020-01-30 0.240 2,169,200 +4,000 0.79% 520,608
2020-01-16 2020-01-14 0.270 2,165,200 +180,000 0.79% 584,604
2020-01-14 2020-01-10 0.290 1,985,200 -34,000 0.72% 575,708
2020-01-10 2020-01-08 0.280 2,019,200 +34,000 0.73% 565,376
2019-11-14 2019-11-12 0.300 1,985,200 -30,000 0.72% 595,560
2019-11-12 2019-11-08 0.300 2,015,200 +10,000 0.73% 604,560
2019-10-28 2019-10-24 0.300 2,005,200 +28,000 0.73% 601,560
2019-10-10 2019-10-08 0.310 1,977,200 -24,000 0.72% 612,932
2019-09-26 2019-09-24 0.340 2,001,200 +20,000 0.73% 680,408
2019-09-25 2019-09-23 0.330 1,981,200 -18,000 0.72% 653,796
2019-09-20 2019-09-18 0.330 1,999,200 +12,000 0.73% 659,736
2019-08-09 2019-08-07 0.290 1,987,200 -160,000 0.72% 576,288
2019-08-08 2019-08-06 0.290 2,147,200 -122,000 0.78% 622,688
2019-07-30 2019-07-26 0.400 2,269,200 +10,000 0.82% 907,680
2019-07-29 2019-07-25 0.310 2,259,200 -20,000 0.82% 700,352
2019-07-24 2019-07-22 0.260 2,279,200 +20,000 0.83% 592,592
2019-07-03 2019-06-28 0.310 2,259,200 -20,000 0.82% 700,352
2019-06-20 2019-06-18 0.330 2,279,200 +20,000 0.83% 752,136
2019-06-14 2019-06-12 0.310 2,259,200 -10,000 0.82% 700,352
2019-06-13 2019-06-11 0.310 2,269,200 +10,000 0.82% 703,452
2019-06-10 2019-06-05 0.300 2,259,200 -30,000 0.82% 677,760
2019-06-05 2019-06-03 0.300 2,289,200 +32,000 0.83% 686,760
2019-05-30 2019-05-28 0.330 2,257,200 -800 0.82% 744,876
2019-05-08 2019-05-06 0.370 2,258,000 -24,000 0.82% 835,460
2019-04-12 2019-04-10 0.430 2,282,000 -8,000 0.83% 981,260
2019-04-10 2019-04-08 0.440 2,290,000 +10,000 0.83% 1,007,600
2019-02-27 2019-02-25 0.430 2,280,000 +20,000 0.83% 980,400
2019-01-24 2019-01-22 0.300 2,260,000 +4,000 0.82% 678,000
2019-01-07 2019-01-03 0.370 2,256,000 -16,000 0.82% 834,720
2018-12-14 2018-12-12 0.420 2,272,000 -6,000 0.82% 954,240
2018-10-31 2018-10-29 0.470 2,278,000 +20,000 0.83% 1,070,660
2018-10-04 2018-10-02 0.460 2,258,000 -12,000 0.82% 1,038,680
2018-09-11 2018-09-07 0.640 2,270,000 -14,000 0.82% 1,452,800
2018-09-10 2018-09-06 0.650 2,284,000 +22,000 0.83% 1,484,600
2018-08-30 2018-08-28 0.700 2,262,000 -54,000 0.82% 1,583,400
2018-08-29 2018-08-27 0.620 2,316,000 -140,000 0.84% 1,435,920
2018-08-28 2018-08-24 0.700 2,456,000 -50,000 0.89% 1,719,200
2018-08-17 2018-08-15 0.740 2,506,000 -2,000 0.91% 1,854,440
2018-08-16 2018-08-14 0.830 2,508,000 +8,000 0.91% 2,081,640
2018-08-08 2018-08-06 0.840 2,500,000 +10,000 0.91% 2,100,000
2018-08-03 2018-08-01 0.720 2,490,000 -88,000 0.90% 1,792,800
2018-08-01 2018-07-30 0.760 2,578,000 -14,000 0.94% 1,959,280
2018-07-31 2018-07-27 0.790 2,592,000 +20,000 0.94% 2,047,680
2018-07-26 2018-07-24 0.870 2,572,000 +8,000 0.93% 2,237,640
2018-07-11 2018-07-09 0.880 2,564,000 -12,000 0.93% 2,256,320
2018-07-06 2018-07-04 0.900 2,576,000 +6,000 0.94% 2,318,400
2018-07-03 2018-06-28 0.870 2,570,000 +60,000 0.93% 2,235,900
2018-06-25 2018-06-21 0.900 2,510,000 +8,000 0.91% 2,259,000
2018-06-20 2018-06-15 0.950 2,502,000 -14,000 0.91% 2,376,900
2018-06-12 2018-06-08 0.990 2,516,000 +14,000 0.91% 2,490,840
2018-06-06 2018-06-04 1.030 2,502,000 -6,000 0.91% 2,577,060
2018-05-24 2018-05-21 1.050 2,508,000 -140,000 0.91% 2,633,400
2018-05-18 2018-05-16 1.050 2,648,000 -20,000 0.96% 2,780,400
2018-05-15 2018-05-11 1.120 2,668,000 -20,000 0.97% 2,988,160
2018-05-11 2018-05-09 1.140 2,688,000 +22,000 0.98% 3,064,320
2018-05-08 2018-05-04 1.250 2,666,000 -32,000 0.97% 3,332,500
2018-05-02 2018-04-27 1.130 2,698,000 +106,000 0.98% 3,048,740
2018-04-26 2018-04-24 1.070 2,592,000 -10,000 0.94% 2,773,440
2018-04-25 2018-04-23 1.050 2,602,000 -10,000 0.94% 2,732,100
2018-04-24 2018-04-20 1.130 2,612,000 +88,000 0.95% 2,951,560
2018-04-23 2018-04-19 1.120 2,524,000 +50,000 0.92% 2,826,880
2018-04-20 2018-04-18 1.140 2,474,000 +56,000 0.90% 2,820,360
2018-04-19 2018-04-17 1.130 2,418,000 -140,000 0.88% 2,732,340
2018-04-18 2018-04-16 1.150 2,558,000 +882,000 0.93% 2,941,700
2018-04-16 2018-04-12 1.050 1,676,000 -100,000 0.61% 1,759,800
2018-04-13 2018-04-11 1.080 1,776,000 -150,000 0.64% 1,918,080
2018-04-12 2018-04-10 0.900 1,926,000 -136,000 0.70% 1,733,400
2018-04-11 2018-04-09 0.920 2,062,000 -60,000 0.75% 1,897,040
2018-04-06 2018-04-03 0.940 2,122,000 +6,000 0.77% 1,994,680
2018-04-03 2018-03-28 0.940 2,116,000 +100,000 0.77% 1,989,040
2018-03-29 2018-03-27 0.880 2,016,000 -42,000 0.73% 1,774,080
2018-03-28 2018-03-26 0.890 2,058,000 +70,000 0.75% 1,831,620
2018-03-27 2018-03-23 1.050 1,988,000 +50,000 0.72% 2,087,400
2018-03-26 2018-03-22 1.140 1,938,000 -26,000 0.70% 2,209,320
2018-03-23 2018-03-21 1.160 1,964,000 +182,000 0.71% 2,278,240
2018-03-22 2018-03-20 1.090 1,782,000 +122,000 0.65% 1,942,380
2018-03-21 2018-03-19 1.130 1,660,000 -92,000 0.60% 1,875,800
2018-03-20 2018-03-16 0.920 1,752,000 -26,000 0.64% 1,611,840
2018-03-19 2018-03-15 0.820 1,778,000 -72,000 0.65% 1,457,960
2018-03-16 2018-03-14 0.820 1,850,000 -6,000 0.67% 1,517,000
2018-03-14 2018-03-12 0.820 1,856,000 +200,000 0.67% 1,521,920
2018-03-13 2018-03-09 0.780 1,656,000 -66,000 0.60% 1,291,680
2018-03-09 2018-03-07 0.730 1,722,000 +72,000 0.63% 1,257,060
2018-03-06 2018-03-02 0.620 1,650,000 +20,000 0.60% 1,023,000
2018-02-28 2018-02-26 0.590 1,630,000 -72,000 0.59% 961,700
2018-02-27 2018-02-23 0.600 1,702,000 +232,000 0.62% 1,021,200
2018-02-26 2018-02-22 0.570 1,470,000 +108,000 0.53% 837,900
2018-02-23 2018-02-21 0.560 1,362,000 +104,000 0.49% 762,720
2018-02-22 2018-02-20 0.550 1,258,000 +52,000 0.46% 691,900
2018-02-20 2018-02-13 0.550 1,206,000 -32,000 0.44% 663,300
2018-02-08 2018-02-06 0.530 1,238,000 +32,000 0.45% 656,140
2018-02-07 2018-02-05 0.550 1,206,000 +12,000 0.44% 663,300
2018-01-29 2018-01-25 0.540 1,194,000 -610,000 0.43% 644,760
2018-01-23 2018-01-19 0.490 1,804,000 +14,000 0.65% 883,960
2018-01-18 2018-01-16 0.480 1,790,000 +92,000 0.65% 859,200
2018-01-17 2018-01-15 0.490 1,698,000 -196,000 0.62% 832,020
2018-01-12 2018-01-10 0.450 1,894,000 +4,000 0.69% 852,300
2018-01-10 2018-01-08 0.420 1,890,000 +98,000 0.69% 793,800
2018-01-09 2018-01-05 0.430 1,792,000 +80,000 0.65% 770,560
2018-01-05 2018-01-03 0.430 1,712,000 +6,000 0.62% 736,160
2017-12-14 2017-12-12 0.450 1,706,000 -20,000 0.62% 767,700
2017-12-12 2017-12-08 0.460 1,726,000 -32,000 0.63% 793,960
2017-12-08 2017-12-06 0.490 1,758,000 +200,000 0.64% 861,420
2017-12-05 2017-12-01 0.480 1,558,000 -10,000 0.57% 747,840
2017-12-01 2017-11-29 0.510 1,568,000 +190,000 0.57% 799,680
2017-11-24 2017-11-22 0.550 1,378,000 +200,000 0.50% 757,900
2017-11-13 2017-11-09 0.570 1,178,000 -230,000 0.43% 671,460
2017-11-08 2017-11-06 0.550 1,408,000 +188,000 0.51% 774,400
2017-11-07 2017-11-03 0.550 1,220,000 +4,000 0.44% 671,000
2017-11-01 2017-10-30 0.560 1,216,000 -178,000 0.44% 680,960
2017-10-26 2017-10-24 0.560 1,394,000 +100,000 0.51% 780,640
2017-10-23 2017-10-19 0.560 1,294,000 +178,000 0.47% 724,640
2017-10-20 2017-10-18 0.590 1,116,000 +200,000 0.41% 658,440
2017-10-18 2017-10-16 0.600 916,000 +56,000 0.33% 549,600
2017-10-17 2017-10-13 0.600 860,000 +24,000 0.31% 516,000
2017-10-16 2017-10-12 0.590 836,000 +28,000 0.30% 493,240
2017-10-13 2017-10-11 0.580 808,000 -80,000 0.29% 468,640
2017-10-12 2017-10-10 0.620 888,000 +60,000 0.32% 550,560
2017-10-11 2017-10-09 0.680 828,000 -74,000 0.30% 563,040
2017-10-10 2017-10-06 0.590 902,000 +20,000 0.33% 532,180
2017-10-04 2017-09-29 0.540 882,000 -80,000 0.32% 476,280
2017-09-28 2017-09-26 0.520 962,000 -30,000 0.35% 500,240
2017-09-27 2017-09-25 0.510 992,000 +59,800 0.36% 505,920
2017-09-26 2017-09-22 0.520 932,200 -45,400 0.34% 484,744
2017-09-21 2017-09-19 0.530 977,600 +40,000 0.35% 518,128
2017-09-20 2017-09-18 0.540 937,600 -42,000 0.34% 506,304
2017-09-19 2017-09-15 0.540 979,600 -72,000 0.36% 528,984
2017-09-18 2017-09-14 0.560 1,051,600 -68,000 0.38% 588,896
2017-09-14 2017-09-12 0.550 1,119,600 +102,000 0.41% 615,780
2017-09-13 2017-09-11 0.570 1,017,600 +158,000 0.37% 580,032
2017-09-12 2017-09-08 0.570 859,600 +40,000 0.31% 489,972
2017-09-08 2017-09-06 0.610 819,600 +30,000 0.30% 499,956
2017-09-07 2017-09-05 0.630 789,600 -58,000 0.29% 497,448
2017-09-05 2017-09-01 0.560 847,600 -160,000 0.31% 474,656
2017-08-31 2017-08-29 0.530 1,007,600 +12,000 0.37% 534,028
2017-08-29 2017-08-25 0.540 995,600 +20,000 0.36% 537,624
2017-08-17 2017-08-15 0.560 975,600 +140,000 0.35% 546,336
2017-08-07 2017-08-03 0.630 835,600 -72,000 0.30% 526,428
2017-08-04 2017-08-02 0.640 907,600 +70,000 0.33% 580,864
2017-08-01 2017-07-28 0.630 837,600 -50,000 0.30% 527,688
2017-07-31 2017-07-27 0.670 887,600 +70,000 0.32% 594,692
2017-07-28 2017-07-26 0.600 817,600 -58,000 0.30% 490,560
2017-07-20 2017-07-18 0.570 875,600 -92,000 0.32% 499,092
2017-07-19 2017-07-17 0.540 967,600 -262,000 0.35% 522,504
2017-07-18 2017-07-14 0.590 1,229,600 -98,000 0.45% 725,464
2017-07-17 2017-07-13 0.610 1,327,600 -40,000 0.48% 809,836
2017-07-14 2017-07-12 0.620 1,367,600 -90,000 0.50% 847,912
2017-07-11 2017-07-07 0.630 1,457,600 -30,000 0.53% 918,288
2017-07-10 2017-07-06 0.610 1,487,600 +20,000 0.54% 907,436
2017-07-06 2017-07-04 0.590 1,467,600 +110,000 0.53% 865,884
2017-07-05 2017-07-03 0.660 1,357,600 +4,000 0.49% 896,016
2017-07-04 2017-06-30 0.750 1,353,600 -26,000 0.49% 1,015,200
2017-07-03 2017-06-29 0.710 1,379,600 -26,000 0.50% 979,516
2017-06-30 2017-06-28 0.500 1,405,600 +552,000 0.51% 702,800
2017-06-29 2017-06-27 0.730 853,600 +148,000 0.31% 623,128
2017-06-20 2017-06-16 1.790 705,600 -1,040 0.26% 1,263,024
2017-06-02 2017-05-31 1.690 706,640 -800 0.26% 1,194,222
2017-05-19 2017-05-17 1.610 707,440 -6,200 0.26% 1,138,978
2017-05-17 2017-05-15 1.770 713,640 +8,000 0.26% 1,263,143
2017-05-15 2017-05-11 1.490 705,640 -16,000 0.26% 1,051,404
2017-05-12 2017-05-10 1.540 721,640 +10,000 0.26% 1,111,326
2017-04-28 2017-04-26 1.580 711,640 -20,000 0.26% 1,124,391
2017-04-27 2017-04-25 1.610 731,640 +8,000 0.27% 1,177,940
2017-04-26 2017-04-24 1.750 723,640 -6,000 0.26% 1,266,370
2017-04-25 2017-04-21 1.760 729,640 +2,000 0.26% 1,284,166
2017-04-18 2017-04-12 1.880 727,640 +60,000 0.26% 1,367,963
2017-04-11 2017-04-07 1.850 667,640 +12,000 0.24% 1,235,134
2017-04-10 2017-04-06 1.870 655,640 -8,000 0.24% 1,226,047
2017-04-07 2017-04-05 1.880 663,640 -22,000 0.24% 1,247,643
2017-04-03 2017-03-30 1.860 685,640 -50,000 0.25% 1,275,290
2017-03-30 2017-03-28 1.850 735,640 -2,000 0.27% 1,360,934
2017-03-29 2017-03-27 1.840 737,640 -2,000 0.27% 1,357,258
2017-03-23 2017-03-21 1.870 739,640 +32,000 0.27% 1,383,127
2017-03-22 2017-03-20 1.940 707,640 +10,000 0.26% 1,372,822
2017-03-16 2017-03-14 2.120 697,640 +4,000 0.25% 1,478,997
2017-03-15 2017-03-13 2.080 693,640 +116,720 0.25% 1,442,771
2017-03-10 2017-03-08 2.060 576,920 +10,000 0.84% 1,188,455
2017-03-08 2017-03-06 2.190 566,920 -24,000 0.82% 1,241,555
2017-03-02 2017-02-28 2.040 590,920 -2,200 0.86% 1,205,477
2017-02-28 2017-02-24 2.050 593,120 -6,000 0.86% 1,215,896
2017-02-27 2017-02-23 2.040 599,120 +19,200 0.87% 1,222,205
2017-02-22 2017-02-20 2.130 579,920 +6,800 0.84% 1,235,230
2017-02-21 2017-02-17 2.140 573,120 +9,600 0.83% 1,226,477
2017-02-15 2017-02-13 2.080 563,520 +12,800 0.82% 1,172,122
2017-02-14 2017-02-10 2.100 550,720 +11,200 0.80% 1,156,512
2017-02-13 2017-02-09 2.100 539,520 -11,200 0.78% 1,132,992
2017-02-09 2017-02-07 2.095 550,720 -65,798 0.80% 1,153,661
2017-02-03 2017-02-01 2.095 616,518 -878 0.82% 1,291,497
2017-02-01 2017-01-25 2.231 617,396 -33,378 0.82% 1,377,684
2017-01-25 2017-01-23 2.095 650,774 -46,113 0.86% 1,363,257
2017-01-20 2017-01-18 2.140 696,887 -21,520 0.92% 1,491,591
2017-01-17 2017-01-13 2.095 718,407 -10,189 0.95% 1,504,936
2017-01-16 2017-01-12 2.186 728,596 -43,918 0.96% 1,592,640
2017-01-12 2017-01-10 2.186 772,514 -13,614 1.02% 1,688,641
2017-01-11 2017-01-09 2.186 786,128 -43,918 1.04% 1,718,400
2017-01-06 2017-01-04 2.231 830,046 -5,709 1.10% 1,852,200
2017-01-04 2016-12-30 2.277 835,755 -8,784 1.11% 1,902,999
2017-01-03 2016-12-29 2.231 844,539 -30,742 1.12% 1,884,540
2016-12-29 2016-12-23 2.414 875,281 +11,858 1.16% 2,112,579
2016-12-28 2016-12-22 2.277 863,423 -36,013 1.14% 1,965,999
2016-12-23 2016-12-21 2.323 899,436 -6,149 1.19% 2,088,960
2016-12-22 2016-12-20 2.277 905,585 +5,929 1.20% 2,062,001
2016-12-21 2016-12-19 2.368 899,656 -4,391 1.19% 2,130,441
2016-12-20 2016-12-16 2.459 904,047 -3,514 1.20% 2,223,179
2016-12-19 2016-12-15 2.505 907,561 +12,297 1.20% 2,273,150
2016-12-16 2016-12-14 2.550 895,264 +60,607 1.18% 2,283,120
2016-12-15 2016-12-13 2.550 834,657 -91,130 1.10% 2,128,559
2016-12-14 2016-12-12 2.550 925,787 +37,330 1.22% 2,360,961
2016-12-13 2016-12-09 2.732 888,457 +123,849 1.17% 2,427,601
2016-12-12 2016-12-08 2.459 764,608 -12,737 1.01% 1,880,279
2016-12-09 2016-12-07 2.641 777,345 +5,271 1.03% 2,053,201
2016-12-08 2016-12-06 2.641 772,074 +43,917 1.02% 2,039,279
2016-12-07 2016-12-05 2.732 728,157 +89,153 0.96% 1,989,601
2016-12-06 2016-12-02 3.097 639,004 +140,098 0.85% 1,978,801
2016-12-05 2016-12-01 3.461 498,906 +54,019 0.66% 1,726,720
2016-12-02 2016-11-30 4.326 444,887 -1,104,093 0.59% 1,924,700
2016-12-01 2016-11-29 5.419 1,548,980 +68,073 2.05% 8,394,260
2016-11-30 2016-11-28 5.920 1,480,907 +1,046,999 1.96% 8,767,198
2016-11-29 2016-11-25 4.782 433,908 +19,324 0.57% 2,074,802
2016-11-28 2016-11-24 4.645 414,584 +27,229 0.55% 1,925,761
2016-11-25 2016-11-23 4.600 387,355 -8,081 0.56% 1,781,641
2016-11-24 2016-11-22 4.463 395,436 -925,786 0.58% 1,764,786
2016-11-23 2016-11-21 5.374 1,321,222 -1,072,516 1.92% 7,099,822
2016-11-22 2016-11-18 4.873 2,393,738 +1,823,246 3.48% 11,664,068
2016-11-21 2016-11-17 3.461 570,492 -211,684 0.83% 1,974,480
2016-11-18 2016-11-16 3.643 782,176 +309,752 1.14% 2,849,602
2016-11-17 2016-11-15 3.643 472,424 -104,963 0.69% 1,721,122
2016-11-16 2016-11-14 2.823 577,387 +12,736 0.84% 1,630,228
2016-11-15 2016-11-11 3.643 564,651 -25,033 0.82% 2,057,121
2016-11-04 2016-11-02 3.598 589,684 -1,537 0.86% 2,121,466
2016-11-03 2016-11-01 3.643 591,221 -2,635 0.86% 2,153,920
2016-11-01 2016-10-28 3.689 593,856 +2,196 0.86% 2,190,563
2016-10-27 2016-10-25 3.780 591,660 +4,392 0.86% 2,236,351
2016-10-19 2016-10-17 3.643 587,268 -32,939 0.85% 2,139,518
2016-10-17 2016-10-13 3.507 620,207 +6,149 0.90% 2,174,789
2016-10-06 2016-10-04 3.689 614,058 -6,588 0.89% 2,265,083
2016-10-03 2016-09-29 3.324 620,646 +27,668 0.90% 2,063,272
2016-09-26 2016-09-22 3.142 592,978 +6,588 0.86% 1,863,277
2016-09-08 2016-09-06 3.188 586,390 +30,303 0.85% 1,869,280
2016-08-29 2016-08-25 3.279 556,087 -439 0.81% 1,823,328
2016-08-11 2016-08-09 3.233 556,526 -22,398 0.81% 1,799,424
2016-08-10 2016-08-08 3.233 578,924 +21,959 0.84% 1,871,844
2016-07-26 2016-07-22 3.051 556,965 -4,392 0.81% 1,699,387
2016-07-25 2016-07-21 3.097 561,357 -17,567 0.82% 1,738,352
2016-07-21 2016-07-19 3.142 578,924 +4,831 0.84% 1,819,116
2016-07-18 2016-07-14 3.188 574,093 +19,324 0.84% 1,830,080
2016-07-15 2016-07-13 3.188 554,769 -9,223 0.81% 1,768,479
2016-07-11 2016-07-07 3.370 563,992 +6,588 0.82% 1,900,616
2016-06-28 2016-06-24 2.915 557,404 +25,033 0.81% 1,624,575
2016-06-27 2016-06-23 3.097 532,371 +21,080 0.77% 1,648,591
2016-06-23 2016-06-21 3.051 511,291 -878 0.74% 1,560,029
2016-06-17 2016-06-15 2.960 512,169 -14,493 0.75% 1,516,060
2016-06-13 2016-06-08 3.142 526,662 +3,513 0.77% 1,654,896
2016-06-10 2016-06-07 3.188 523,149 +26,351 0.76% 1,667,681
2016-06-08 2016-06-06 3.097 496,798 +26,351 0.72% 1,538,432
2016-06-02 2016-05-31 3.142 470,447 -220 0.68% 1,478,255
2016-05-27 2016-05-25 3.188 470,667 -5,929 0.68% 1,500,381
2016-05-24 2016-05-20 3.370 476,596 -15,371 0.69% 1,606,097
2016-05-20 2016-05-18 3.142 491,967 -4,392 0.72% 1,545,876
2016-05-19 2016-05-17 3.233 496,359 -4,391 0.72% 1,604,885
2016-05-16 2016-05-12 3.507 500,750 -4,392 0.73% 1,755,906
2016-05-11 2016-05-09 3.552 505,142 -4,392 0.73% 1,794,311
2016-05-10 2016-05-06 3.507 509,534 -13,175 0.74% 1,786,708
2016-05-09 2016-05-05 3.643 522,709 +4,391 0.76% 1,904,319
2016-05-06 2016-05-04 3.370 518,318 -34,255 0.75% 1,746,697
2016-05-03 2016-04-28 3.415 552,573 -3,075 0.80% 1,887,298
2016-04-22 2016-04-20 3.507 555,648 -439 0.81% 1,948,409
2016-04-20 2016-04-18 3.598 556,087 +66,316 0.81% 2,000,596
2016-04-19 2016-04-15 3.825 489,771 -878 0.71% 1,873,536
2016-04-18 2016-04-14 3.825 490,649 -9,223 0.71% 1,876,895
2016-04-15 2016-04-13 3.689 499,872 -2,196 0.73% 1,843,884
2016-04-12 2016-04-08 3.643 502,068 +1,757 0.73% 1,829,120
2016-04-07 2016-04-05 3.689 500,311 +22,398 0.73% 1,845,503
2016-03-31 2016-03-29 3.780 477,913 +6,587 0.70% 1,806,411
2016-03-23 2016-03-21 3.780 471,326 +2,196 0.69% 1,781,514
2016-03-22 2016-03-18 3.825 469,130 -9,662 0.68% 1,794,577
2016-03-18 2016-03-16 3.734 478,792 +1,318 0.70% 1,787,930
2016-03-16 2016-03-14 3.962 477,474 -10,979 0.69% 1,891,728
2016-03-10 2016-03-08 4.007 488,453 +35,134 0.71% 1,957,470
2016-03-09 2016-03-07 4.099 453,319 -14,493 0.66% 1,857,959
2016-03-07 2016-03-03 4.053 467,812 -4,831 0.68% 1,896,055
2016-03-04 2016-03-02 4.144 472,643 -8,784 0.69% 1,958,684
2016-03-02 2016-02-29 4.053 481,427 +10,101 0.70% 1,951,237
2016-03-01 2016-02-26 4.144 471,326 -17,786 0.69% 1,953,226
2016-02-29 2016-02-25 3.916 489,112 +12,297 0.71% 1,915,563
2016-02-26 2016-02-24 4.235 476,815 -117,480 0.69% 2,019,401
2016-02-25 2016-02-23 3.780 594,295 -7,027 0.86% 2,246,311
2016-02-24 2016-02-22 3.825 601,322 -47,431 0.87% 2,300,255
2016-02-23 2016-02-19 3.598 648,753 -24,594 0.94% 2,333,975
2016-02-22 2016-02-18 3.598 673,347 +4,391 0.98% 2,422,455
2016-02-19 2016-02-17 3.415 668,956 -13,394 0.97% 2,284,802
2016-02-18 2016-02-16 3.279 682,350 +25,472 0.99% 2,237,326
2016-02-17 2016-02-15 3.233 656,878 -17,567 0.96% 2,123,893
2016-02-16 2016-02-12 3.097 674,445 +17,567 0.98% 2,088,551
2016-02-15 2016-02-11 3.188 656,878 +9,223 0.96% 2,093,979
2016-02-12 2016-02-05 3.415 647,655 -36,452 0.94% 2,212,049
2016-02-11 2016-02-04 3.552 684,107 +4,392 1.00% 2,430,011
2016-02-05 2016-02-03 3.552 679,715 +72,025 0.99% 2,414,411
2016-02-04 2016-02-02 3.780 607,690 -70,049 0.88% 2,296,941
2016-02-03 2016-02-01 3.233 677,739 +10,979 0.99% 2,191,344
2016-02-02 2016-01-29 3.142 666,760 +10,101 0.97% 2,095,117
2016-02-01 2016-01-28 3.142 656,659 -20,641 0.96% 2,063,377
2016-01-29 2016-01-27 3.097 677,300 -4,392 0.99% 2,097,392
2016-01-28 2016-01-26 3.051 681,692 +879 0.99% 2,079,949
2016-01-27 2016-01-25 3.233 680,813 -8,784 0.99% 2,201,283
2016-01-26 2016-01-22 3.142 689,597 -10,979 1.00% 2,166,876
2016-01-21 2016-01-19 3.370 700,576 +6,587 1.02% 2,360,895
2016-01-20 2016-01-18 3.188 693,989 +8,784 1.01% 2,212,281
2016-01-19 2016-01-15 3.324 685,205 -1,318 1.00% 2,277,892
2016-01-18 2016-01-14 3.370 686,523 +12,297 1.00% 2,313,537
2016-01-15 2016-01-13 3.552 674,226 +12,736 0.98% 2,394,913
2016-01-14 2016-01-12 3.415 661,490 +78,613 0.96% 2,259,302
2016-01-13 2016-01-11 4.144 582,877 -19,763 0.85% 2,415,505
2016-01-12 2016-01-08 4.554 602,640 +61,485 0.88% 2,744,401
2016-01-11 2016-01-07 5.009 541,155 +12,517 0.79% 2,710,841
2016-01-08 2016-01-06 5.192 528,638 +16,249 0.77% 2,744,435
2016-01-07 2016-01-05 5.192 512,389 +130,260 0.75% 2,660,078
2016-01-06 2016-01-04 5.465 382,129 -21,739 1.11% 2,088,242
2016-01-05 2015-12-31 5.829 403,868 +6,149 1.18% 2,354,177
2016-01-04 2015-12-29 5.784 397,719 +13,834 1.16% 2,300,222
2015-12-30 2015-12-28 6.102 383,885 +100,791 1.12% 2,342,586
2015-12-29 2015-12-24 6.649 283,094 -432,810 0.82% 1,882,232
2015-12-28 2015-12-22 5.009 715,904 +45,016 2.08% 3,586,222
2015-12-23 2015-12-21 4.918 670,888 +16,250 1.95% 3,299,616
2015-12-22 2015-12-18 4.964 654,638 +92,007 1.90% 3,249,506
2015-12-21 2015-12-17 5.192 562,631 +437,861 1.64% 2,920,910
2015-12-18 2015-12-16 11.613 124,770 +7,466 0.36% 1,448,905
2015-12-17 2015-12-15 11.339 117,304 -6,808 0.34% 1,330,154
2015-12-16 2015-12-14 9.563 124,112 +4,831 0.36% 1,186,924
2015-12-15 2015-12-11 9.449 119,281 -114,889 0.35% 1,127,143
2015-12-14 2015-12-10 10.246 234,170 -21,080 0.34% 2,399,404
2015-12-11 2015-12-09 10.133 255,250 -50,066 0.37% 2,586,339
2015-12-10 2015-12-08 8.766 305,316 -21,081 0.44% 2,676,517
2015-12-09 2015-12-07 8.539 326,397 +2,635 0.47% 2,787,001
2015-12-08 2015-12-04 8.539 323,762 -43,918 0.47% 2,764,501
2015-12-07 2015-12-03 8.425 367,680 -11,857 0.53% 3,097,643
2015-12-02 2015-11-30 8.197 379,537 +17,567 0.55% 3,111,117
2015-11-30 2015-11-26 7.969 361,970 +132,192 0.53% 2,884,698
2015-11-27 2015-11-25 10.702 229,778 +12,736 0.33% 2,459,042
2015-11-26 2015-11-24 10.588 217,042 -8,783 0.32% 2,298,034
2015-11-25 2015-11-23 9.791 225,825 +5,709 0.33% 2,211,058
2015-11-24 2015-11-20 8.880 220,116 -31,182 0.32% 1,954,681
2015-11-23 2015-11-19 7.742 251,298 +10,102 0.37% 1,945,484
2015-11-20 2015-11-18 7.742 241,196 +2,195 0.35% 1,867,277
2015-11-19 2015-11-17 7.856 239,001 +3,075 0.35% 1,877,494
2015-11-17 2015-11-13 7.969 235,926 +878 0.34% 1,880,198
2015-11-12 2015-11-10 8.766 235,048 +1,318 0.34% 2,060,521
2015-11-11 2015-11-09 8.539 233,730 +3,513 0.34% 1,995,747
2015-11-04 2015-11-02 8.425 230,217 -7,466 0.33% 1,939,540
2015-11-03 2015-10-30 8.083 237,683 +6,588 0.35% 1,921,260
2015-11-02 2015-10-29 7.969 231,095 -4,392 0.34% 1,841,697
2015-10-30 2015-10-28 7.969 235,487 -439 0.34% 1,876,699
2015-10-29 2015-10-27 7.514 235,926 -4,831 0.34% 1,772,758
2015-10-28 2015-10-26 6.831 240,757 -2,196 0.35% 1,644,598
2015-10-16 2015-10-14 6.831 242,953 +7,027 0.35% 1,659,599
2015-10-05 2015-09-30 6.831 235,926 -2,196 0.34% 1,611,598
2015-09-30 2015-09-25 7.059 238,122 +4,831 0.35% 1,680,819
2015-09-22 2015-09-18 7.856 233,291 -439 0.34% 1,832,638
2015-09-17 2015-09-15 8.083 233,730 +439 0.34% 1,889,307
2015-09-14 2015-09-10 7.969 233,291 -8,345 0.34% 1,859,198
2015-09-11 2015-09-09 8.197 241,636 +6,588 0.35% 1,980,723
2015-09-10 2015-09-08 8.653 235,048 +11,419 0.34% 2,033,761
2015-09-09 2015-09-07 7.969 223,629 +4,391 0.33% 1,782,198
2015-09-04 2015-09-01 7.400 219,238 -878 0.32% 1,622,403
2015-09-01 2015-08-28 8.653 220,116 -3,952 0.32% 1,904,561
2015-08-28 2015-08-26 7.286 224,068 +4,391 0.33% 1,632,636
2015-08-27 2015-08-25 7.286 219,677 -7,466 0.32% 1,600,642
2015-08-25 2015-08-21 7.969 227,143 -439 0.33% 1,810,202
2015-08-21 2015-08-19 8.880 227,582 -4,392 0.33% 2,020,981
2015-08-20 2015-08-18 8.994 231,974 -4,391 0.34% 2,086,393
2015-08-19 2015-08-17 8.766 236,365 +4,830 0.34% 2,072,066
2015-08-18 2015-08-14 8.766 231,535 +5,710 0.34% 2,029,724
2015-08-17 2015-08-13 9.563 225,825 +8,344 0.33% 2,159,638
2015-08-13 2015-08-11 10.133 217,481 -878 0.32% 2,203,642
2015-08-12 2015-08-10 9.791 218,359 -10,980 0.32% 2,137,958
2015-08-11 2015-08-07 9.108 229,339 -97,497 0.33% 2,088,803
2015-08-07 2015-08-05 7.856 326,836 -878 0.48% 2,567,489
2015-08-06 2015-08-04 7.856 327,714 -79,492 0.48% 2,574,387
2015-08-05 2015-08-03 6.489 407,206 +4,392 0.59% 2,642,523
2015-08-04 2015-07-31 6.717 402,814 -439 0.59% 2,705,741
2015-07-31 2015-07-29 6.717 403,253 -5,709 0.59% 2,708,690
2015-07-30 2015-07-28 6.831 408,962 +34,256 0.60% 2,793,598
2015-07-27 2015-07-23 8.083 374,706 +8,783 0.55% 3,028,856
2015-07-24 2015-07-22 8.425 365,923 +18,709 0.53% 3,082,841
2015-07-23 2015-07-21 7.514 347,214 +9,223 0.51% 2,608,981
2015-07-22 2015-07-20 8.197 337,991 +1,317 0.49% 2,770,558
2015-07-21 2015-07-17 8.880 336,674 +205,896 0.49% 2,989,743
2015-07-20 2015-07-16 8.766 130,778 +34,256 1.52% 1,146,450
2015-07-15 2015-07-13 7.628 96,522 -4,392 1.12% 736,259
2015-07-14 2015-07-10 7.286 100,914 +1,317 1.17% 735,294
2015-07-13 2015-07-09 7.286 99,597 -5,709 1.16% 725,698
2015-07-10 2015-07-08 5.920 105,306 -2,943 1.23% 623,428
2015-07-09 2015-07-07 5.920 108,249 -1,405 1.26% 640,851
2015-07-07 2015-07-03 6.603 109,654 -4,480 1.28% 724,073
2015-07-06 2015-07-02 6.945 114,134 +4,392 1.33% 792,637
2015-07-02 2015-06-29 7.514 109,742 -2,196 1.28% 824,606
2015-06-30 2015-06-26 8.425 111,938 -3,952 1.30% 943,059
2015-06-29 2015-06-25 8.311 115,890 +1,844 1.35% 963,160
2015-06-25 2015-06-23 8.425 114,046 +4,743 1.33% 960,819
2015-06-24 2015-06-22 8.653 109,303 +440 1.27% 945,748
2015-06-23 2015-06-19 8.880 108,863 +3,952 1.27% 966,729
2015-06-19 2015-06-17 8.880 104,911 -12,736 1.22% 931,634
2015-06-17 2015-06-15 10.588 117,647 -7,510 1.37% 1,245,643
2015-06-16 2015-06-12 7.059 125,157 +30,347 1.46% 883,439
2015-06-15 2015-06-11 8.557 94,810 -129,486 1.10% 811,327
2015-06-12 2015-06-10 10.540 224,296 +8,274 1.11% 2,363,995
2015-06-11 2015-06-09 10.781 216,022 +16,547 1.07% 2,329,010
2015-06-10 2015-06-08 11.942 199,475 -3,723 0.99% 2,382,067
2015-06-09 2015-06-05 11.990 203,198 +10,342 1.00% 2,436,350
2015-06-08 2015-06-04 12.087 192,856 -3,723 0.95% 2,330,997
2015-06-05 2015-06-03 12.328 196,579 +806 0.97% 2,423,516
2015-06-04 2015-06-02 12.328 195,773 -19,649 0.97% 2,413,579
2015-06-03 2015-06-01 12.812 215,422 -54,813 1.06% 2,759,970
2015-06-02 2015-05-29 11.555 270,235 -4,550 1.34% 3,122,540
2015-06-01 2015-05-28 11.797 274,785 +20,684 1.36% 3,241,540
2015-05-29 2015-05-27 12.570 254,101 +17,581 1.26% 3,194,098
2015-05-28 2015-05-26 12.570 236,520 -11,790 1.17% 2,973,101
2015-05-27 2015-05-22 12.812 248,310 -12,410 1.23% 3,181,329
2015-05-26 2015-05-21 11.942 260,720 -414 1.29% 3,113,435
2015-05-22 2015-05-20 11.845 261,134 -5,584 1.29% 3,093,129
2015-05-21 2015-05-19 11.507 266,718 -20,270 1.32% 3,069,006
2015-05-20 2015-05-18 11.748 286,988 +1,137 1.42% 3,371,619
2015-05-19 2015-05-15 11.362 285,851 +44,367 1.41% 3,247,701
2015-05-18 2015-05-14 10.056 241,484 -22,856 1.19% 2,428,400
2015-05-15 2015-05-13 10.008 264,340 -3,826 1.31% 2,645,463
2015-05-14 2015-05-12 9.621 268,166 +1,034 1.33% 2,580,033
2015-05-13 2015-05-11 9.476 267,132 -16,754 1.32% 2,531,340
2015-05-12 2015-05-08 9.186 283,886 +26,889 1.40% 2,607,751
2015-05-11 2015-05-07 9.959 256,997 -13,444 1.27% 2,559,551
2015-05-08 2015-05-06 10.588 270,441 +310 1.34% 2,863,421
2015-05-07 2015-05-05 10.588 270,131 +5,895 1.34% 2,860,138
2015-05-06 2015-05-04 11.313 264,236 -23,270 1.31% 2,989,347
2015-05-05 2015-04-30 11.362 287,506 +20,581 1.42% 3,266,505
2015-05-04 2015-04-29 9.379 266,925 -7,446 1.32% 2,503,569
2015-04-30 2015-04-28 9.089 274,371 -21,718 1.36% 2,493,817
2015-04-28 2015-04-24 8.799 296,089 -2,069 1.46% 2,605,327
2015-04-27 2015-04-23 8.702 298,158 -34,335 1.47% 2,594,702
2015-04-24 2015-04-22 8.557 332,493 -36,300 1.64% 2,845,275
2015-04-23 2015-04-21 8.219 368,793 -13,651 1.82% 3,031,099
2015-04-22 2015-04-20 8.267 382,444 +10,341 1.89% 3,161,786
2015-04-21 2015-04-17 8.702 372,103 +5,378 1.84% 3,238,204
2015-04-20 2015-04-16 8.654 366,725 +2,172 1.81% 3,173,672
2015-04-17 2015-04-15 8.702 364,553 -233,107 1.80% 3,172,500
2015-04-16 2015-04-14 7.881 597,660 -131,208 2.95% 4,709,885
2015-04-15 2015-04-13 7.107 728,868 -80,977 3.60% 5,180,059
2015-04-14 2015-04-10 6.237 809,845 +10,342 4.00% 5,050,799
2015-04-13 2015-04-09 6.237 799,503 -24,821 3.95% 4,986,299
2015-04-10 2015-04-08 6.237 824,324 +15,927 4.07% 5,141,101
2015-04-09 2015-04-02 6.140 808,397 -8,171 4.00% 4,963,602
2015-04-08 2015-04-01 5.947 816,568 +8,171 4.04% 4,855,858
2015-04-02 2015-03-31 5.995 808,397 -4,137 4.00% 4,846,351
2015-04-01 2015-03-30 6.092 812,534 +10,342 4.02% 4,949,720
2015-03-31 2015-03-27 5.995 802,192 -10,342 3.97% 4,809,152
2015-03-30 2015-03-26 6.140 812,534 -74,462 4.02% 4,989,003
2015-03-27 2015-03-25 6.237 886,996 +47,366 4.38% 5,531,971
2015-03-26 2015-03-24 6.333 839,630 +35,576 4.15% 5,317,748
2015-03-25 2015-03-23 6.527 804,054 +18,409 3.97% 5,247,923
2015-03-24 2015-03-20 6.430 785,645 +102,385 3.88% 5,051,804
2015-03-23 2015-03-19 6.382 683,260 -18,616 3.38% 4,360,421
2015-03-20 2015-03-18 6.430 701,876 +13,652 3.47% 4,513,158
2015-03-19 2015-03-17 6.575 688,224 -25,648 3.40% 4,525,194
2015-03-18 2015-03-16 6.188 713,872 +18,098 3.53% 4,417,727
2015-03-13 2015-03-11 10.298 695,774 +3,103 3.44% 7,165,002
2015-03-12 2015-03-10 10.298 692,671 +10,342 3.42% 7,133,048
2015-03-09 2015-03-05 10.298 682,329 +12,410 3.37% 7,026,547
2015-03-06 2015-03-04 10.395 669,919 +12,410 3.31% 6,963,527
2015-03-05 2015-03-03 10.491 657,509 +2,896 3.25% 6,898,107
2015-03-04 2015-03-02 10.636 654,613 +28,957 3.24% 6,962,670
2015-03-02 2015-02-26 11.265 625,656 -25,751 3.09% 7,047,905
2015-02-27 2015-02-25 11.410 651,407 -11,583 3.22% 7,432,466
2015-02-17 2015-02-13 10.443 662,990 +4,137 3.28% 6,923,556
2015-02-16 2015-02-12 10.250 658,853 -621 3.26% 6,752,940
2015-02-13 2015-02-11 10.298 659,474 +2,689 3.26% 6,791,189
2015-02-10 2015-02-06 10.685 656,785 -2,068 3.25% 7,017,526
2015-02-04 2015-02-02 10.781 658,853 -3,103 3.26% 7,103,328
2015-02-02 2015-01-29 10.878 661,956 +5,688 3.27% 7,200,790
2015-01-30 2015-01-28 10.926 656,268 -4,964 3.24% 7,170,644
2015-01-23 2015-01-21 10.636 661,232 +414 3.27% 7,033,072
2015-01-22 2015-01-20 10.636 660,818 +12,617 3.27% 7,028,668
2015-01-21 2015-01-19 11.120 648,201 +10,342 3.20% 7,207,855
2015-01-20 2015-01-16 11.700 637,859 -25,234 3.15% 7,462,916
2015-01-19 2015-01-15 10.250 663,093 +2,999 3.28% 6,796,398
2015-01-15 2015-01-13 10.250 660,094 +620 3.26% 6,765,660
2015-01-08 2015-01-06 10.298 659,474 +3,103 3.26% 6,791,189
2015-01-07 2015-01-05 10.588 656,371 +8,273 3.24% 6,949,635
2015-01-05 2014-12-31 10.346 648,098 -2,275 3.20% 6,705,373
2015-01-02 2014-12-29 10.153 650,373 +4,964 3.21% 6,603,137
2014-12-30 2014-12-24 10.395 645,409 +2,379 3.19% 6,708,756
2014-12-29 2014-12-22 10.056 643,030 +3,103 3.18% 6,466,408
2014-12-23 2014-12-19 10.298 639,927 +6,205 3.16% 6,589,896
2014-12-22 2014-12-18 10.298 633,722 +5,274 3.13% 6,525,997
2014-12-19 2014-12-17 11.023 628,448 +2,689 3.11% 6,927,439
2014-12-16 2014-12-12 11.700 625,759 -8,274 3.09% 7,321,347
2014-12-15 2014-12-11 11.458 634,033 +9,308 3.13% 7,264,885
2014-12-12 2014-12-10 10.878 624,725 -2,068 3.09% 6,795,789
2014-12-11 2014-12-09 10.975 626,793 -207 3.10% 6,878,892
2014-12-10 2014-12-08 11.603 627,000 +4,137 3.10% 7,275,239
2014-12-08 2014-12-04 11.700 622,863 +2,068 3.08% 7,287,464
2014-12-05 2014-12-03 11.507 620,795 +3,310 3.07% 7,143,214
2014-12-03 2014-12-01 12.087 617,485 +8,273 3.05% 7,463,369
2014-11-28 2014-11-26 12.087 609,212 +414 3.01% 7,363,376
2014-11-27 2014-11-25 12.328 608,798 -2,069 3.01% 7,505,539
2014-11-26 2014-11-24 12.570 610,867 -14,478 3.02% 7,678,714
2014-11-25 2014-11-21 12.038 625,345 +6,205 3.09% 7,528,137
2014-11-24 2014-11-20 12.570 619,140 +2,068 3.06% 7,782,708
2014-11-21 2014-11-19 12.812 617,072 -24,820 3.05% 7,905,880
2014-11-20 2014-11-18 11.893 641,892 +13,444 3.18% 7,634,236
2014-11-19 2014-11-17 12.328 628,448 -2,068 3.11% 7,747,793
2014-11-17 2014-11-13 12.570 630,516 -11,687 3.12% 7,925,706
2014-11-14 2014-11-12 12.087 642,203 +11,687 3.18% 7,762,129
2014-11-13 2014-11-11 12.328 630,516 +13,651 3.12% 7,773,289
2014-11-12 2014-11-10 12.812 616,865 +38,679 3.05% 7,903,228
2014-11-11 2014-11-07 12.570 578,186 +25,855 2.86% 7,267,908
2014-11-07 2014-11-05 13.295 552,331 -10,342 2.73% 7,343,458
2014-11-06 2014-11-04 13.295 562,673 +7,860 2.78% 7,480,959
2014-11-05 2014-11-03 13.779 554,813 -9,101 2.74% 7,644,692
2014-11-04 2014-10-31 12.328 563,914 +23,166 2.79% 6,952,189
2014-11-03 2014-10-30 10.685 540,748 +18,615 2.67% 5,777,710
2014-10-31 2014-10-29 10.878 522,133 -3,102 2.58% 5,679,789
2014-10-30 2014-10-28 10.926 525,235 +15,823 2.65% 5,738,926
2014-10-29 2014-10-27 11.216 509,412 -24,718 2.57% 5,713,808
2014-10-28 2014-10-24 11.797 534,130 +12,411 2.70% 6,300,939
2014-10-27 2014-10-23 11.748 521,719 -2,069 2.64% 6,129,308
2014-10-22 2014-10-20 11.603 523,788 +2,482 2.65% 6,077,645
2014-10-20 2014-10-16 12.812 521,306 +2,069 2.64% 6,678,933
2014-10-17 2014-10-15 13.054 519,237 -1,448 2.62% 6,777,943
2014-10-16 2014-10-14 12.812 520,685 +27,303 2.63% 6,670,977
2014-10-15 2014-10-13 13.295 493,382 +9,928 2.49% 6,559,708
2014-10-14 2014-10-10 13.537 483,454 +19,856 2.44% 6,544,579
2014-10-13 2014-10-09 14.504 463,598 +13,135 2.34% 6,724,056
2014-10-10 2014-10-08 14.746 450,463 -18,616 2.28% 6,642,437
2014-10-09 2014-10-07 14.262 469,079 -8,480 2.37% 6,690,160
2014-10-08 2014-10-06 13.295 477,559 -414 2.41% 6,349,335
2014-10-07 2014-10-03 12.570 477,973 +724 2.42% 6,008,212
2014-10-03 2014-09-29 12.328 477,249 +8,274 2.41% 5,883,743
2014-09-30 2014-09-26 13.779 468,975 +6,412 2.37% 6,461,942
2014-09-29 2014-09-25 14.746 462,563 -6,102 2.34% 6,820,862
2014-09-26 2014-09-24 14.021 468,665 +5,171 2.37% 6,570,963
2014-09-25 2014-09-23 15.229 463,494 +26,579 2.34% 7,058,675
2014-09-24 2014-09-22 15.954 436,915 -4,965 2.21% 6,970,748
2014-09-23 2014-09-19 13.054 441,880 -19,132 2.23% 5,768,151
2014-09-22 2014-09-18 14.021 461,012 +10,445 2.33% 6,463,663
2014-09-19 2014-09-17 10.636 450,567 +2,999 2.28% 4,792,373
2014-09-18 2014-09-16 10.346 447,568 +207 2.26% 4,630,643
2014-09-17 2014-09-15 10.588 447,361 -15,513 2.26% 4,736,644
2014-09-16 2014-09-12 10.588 462,874 -9,307 2.34% 4,900,895
2014-09-15 2014-09-11 9.959 472,181 -2,069 2.39% 4,702,667
2014-09-10 2014-09-05 10.153 474,250 -1,241 2.40% 4,814,987
2014-09-08 2014-09-04 10.008 475,491 +16,547 2.40% 4,758,621
2014-09-04 2014-09-02 9.959 458,944 +5,792 2.32% 4,570,834
2014-09-01 2014-08-28 10.250 453,152 +6,205 2.29% 4,644,599
2014-08-29 2014-08-27 10.346 446,947 -2,999 2.26% 4,624,218
2014-08-28 2014-08-26 10.346 449,946 +5,171 2.27% 4,655,246
2014-08-26 2014-08-22 10.926 444,775 -2,069 2.25% 4,859,788
2014-08-25 2014-08-21 10.830 446,844 -2,068 2.26% 4,839,188
2014-08-21 2014-08-19 10.008 448,912 -44,677 2.27% 4,492,624
2014-08-20 2014-08-18 10.201 493,589 -4,757 2.50% 5,035,197
2014-08-19 2014-08-15 10.104 498,346 -8,067 2.52% 5,035,537
2014-08-14 2014-08-12 9.959 506,413 +8,067 2.56% 5,043,599
2014-08-13 2014-08-11 10.201 498,346 +10,341 2.52% 5,083,724
2014-08-12 2014-08-08 10.104 488,005 +9,308 2.47% 4,931,046
2014-08-11 2014-08-07 10.201 478,697 +9,308 2.42% 4,883,280
2014-08-08 2014-08-06 10.298 469,389 +931 2.37% 4,833,715
2014-08-07 2014-08-05 10.298 468,458 +13,444 2.37% 4,824,127
2014-08-06 2014-08-04 10.346 455,014 +1,138 2.30% 4,707,681
2014-08-05 2014-08-01 10.201 453,876 +4,137 2.29% 4,630,077
2014-08-04 2014-07-31 10.491 449,739 +930 2.27% 4,718,335
2014-08-01 2014-07-30 10.733 448,809 -118,932 2.27% 4,817,071
2014-07-31 2014-07-29 10.056 567,741 -20,684 2.87% 5,709,290
2014-07-29 2014-07-25 10.250 588,425 +12,204 2.97% 6,031,085
2014-07-25 2014-07-23 10.153 576,221 +2,068 2.91% 5,850,283
2014-07-24 2014-07-22 10.056 574,153 +15,927 2.90% 5,773,770
2014-07-23 2014-07-21 10.443 558,226 -132,894 2.82% 5,829,514
2014-07-22 2014-07-18 9.573 691,120 +92,043 3.49% 6,615,873
2014-07-21 2014-07-17 9.476 599,077 +9,204 3.03% 5,676,847
2014-07-18 2014-07-16 9.524 589,873 +118,312 2.98% 5,618,149
2014-07-17 2014-07-15 9.911 471,561 +47,366 2.38% 4,673,694
2014-07-15 2014-07-11 10.153 424,195 +1,655 2.14% 4,306,787
2014-07-14 2014-07-10 10.056 422,540 -3,930 2.14% 4,249,127
2014-07-11 2014-07-09 9.863 426,470 +3,103 2.16% 4,206,173
2014-07-10 2014-07-08 10.346 423,367 -13,342 2.14% 4,380,254
2014-07-09 2014-07-07 10.540 436,709 +21,925 2.21% 4,602,747
2014-07-08 2014-07-04 10.878 414,784 +2,069 2.10% 4,512,041
2014-07-07 2014-07-03 11.313 412,715 +42,195 2.09% 4,669,116
2014-07-04 2014-07-02 10.491 370,520 -106,212 1.87% 3,887,227
2014-07-03 2014-06-30 10.104 476,732 +19,753 2.41% 4,817,138
2014-07-02 2014-06-27 10.491 456,979 -6,205 2.31% 4,794,292
2014-06-30 2014-06-26 10.201 463,184 +4,137 2.34% 4,725,029
2014-06-27 2014-06-25 10.201 459,047 +25,234 2.32% 4,682,827
2014-06-26 2014-06-24 10.878 433,813 -150,578 2.19% 4,719,039
2014-06-25 2014-06-23 9.138 584,391 +83,356 2.95% 5,339,909
2014-06-24 2014-06-20 10.056 501,035 +23,993 2.53% 5,038,484
2014-06-23 2014-06-19 10.395 477,042 +19,443 2.41% 4,958,651
2014-06-20 2014-06-18 10.781 457,599 +102,798 2.31% 4,933,538
2014-06-19 2014-06-17 11.603 354,801 +75,186 1.79% 4,116,846
2014-06-18 2014-06-16 10.926 279,615 -46,952 1.41% 3,055,184
2014-06-17 2014-06-13 9.573 326,567 +16,547 1.65% 3,126,123
2014-06-16 2014-06-12 9.283 310,020 +20,684 1.57% 2,877,792
2014-06-13 2014-06-11 9.234 289,336 +35,576 1.46% 2,671,802
2014-06-12 2014-06-10 8.316 253,760 -34,025 1.28% 2,110,183
2014-06-11 2014-06-09 6.430 287,785 +14,893 1.45% 1,850,497
2014-06-10 2014-06-06 6.188 272,892 -2,793 1.38% 1,688,765
2014-06-06 2014-06-04 5.947 275,685 +11,170 1.39% 1,639,407
2014-06-05 2014-06-03 6.333 264,515 +16,650 1.34% 1,675,290
2014-06-04 2014-05-30 6.527 247,865 -7,136 1.25% 1,617,773
2014-06-03 2014-05-29 6.430 255,001 +14,892 1.29% 1,639,691
2014-05-30 2014-05-28 6.478 240,109 +15,720 1.21% 1,555,542
2014-05-29 2014-05-27 6.478 224,389 -5,171 1.14% 1,453,700
2014-05-28 2014-05-26 6.237 229,560 +39,196 1.16% 1,431,708
2014-05-27 2014-05-23 7.349 190,364 -20,684 0.96% 1,398,933
2014-05-23 2014-05-21 7.397 211,048 -827 1.07% 1,561,138
2014-05-22 2014-05-20 7.349 211,875 +1,965 1.07% 1,557,011
2014-05-21 2014-05-19 7.300 209,910 -22,752 1.06% 1,532,423
2014-05-20 2014-05-16 6.865 232,662 -23,166 1.18% 1,597,285
2014-05-19 2014-05-15 7.300 255,828 -2,586 1.29% 1,867,642
2014-05-15 2014-05-13 6.527 258,414 -3,930 1.31% 1,686,624
2014-05-14 2014-05-12 7.107 262,344 +9,411 1.33% 1,864,477
2014-05-13 2014-05-09 6.237 252,933 +207 1.28% 1,577,479
2014-05-12 2014-05-08 6.624 252,726 +18,306 1.28% 1,673,937
2014-05-09 2014-05-07 7.010 234,420 -3,310 1.19% 1,643,354
2014-05-08 2014-05-05 7.445 237,730 +8,480 1.20% 1,770,000
2014-05-07 2014-05-02 7.252 229,250 +66,913 1.16% 1,662,529
2014-05-05 2014-04-30 11.023 162,337 +517 0.82% 1,789,455
2014-05-02 2014-04-29 11.265 161,820 +6,205 0.82% 1,822,874
2014-04-30 2014-04-28 12.328 155,615 +10,652 0.79% 1,918,493
2014-04-28 2014-04-24 13.295 144,963 +5,481 0.73% 1,927,340
2014-04-25 2014-04-23 15.229 139,482 +4,861 0.76% 2,124,209
2014-04-24 2014-04-22 15.713 134,621 +2,275 0.73% 2,115,265
2014-04-23 2014-04-17 13.537 132,346 +828 0.75% 1,791,585
2014-04-17 2014-04-15 13.295 131,518 +83,869 0.74% 1,748,584
2014-04-15 2014-04-11 15.471 47,649 +206 1.34% 737,178
2014-04-11 2014-04-09 16.921 47,443 +2,069 1.34% 802,802
2014-04-09 2014-04-07 13.295 45,374 +1,655 1.28% 603,265
2014-04-07 2014-04-03 13.537 43,719 -828 1.23% 591,830
2014-04-04 2014-04-02 13.295 44,547 +828 1.26% 592,270
2014-04-02 2014-03-31 15.471 43,719 -6,206 1.23% 676,377
2014-03-31 2014-03-27 14.262 49,925 +9,308 1.41% 712,047
2014-03-28 2014-03-26 16.196 40,617 -3,102 1.15% 657,841
2014-03-25 2014-03-21 16.196 43,719 +2,482 1.23% 708,082
2014-03-24 2014-03-20 16.438 41,237 +2,068 1.16% 677,851
2014-03-21 2014-03-19 17.163 39,169 +5,585 1.10% 672,263
2014-03-20 2014-03-18 16.341 33,584 -3,723 0.95% 548,804
2014-03-19 2014-03-17 16.578 37,307 -38,853 1.05% 618,478
2014-03-17 2014-03-13 16.578 76,160 +5,067 1.05% 1,262,586
2014-03-14 2014-03-12 17.999 71,093 +6,333 0.98% 1,279,607
2014-03-13 2014-03-11 19.894 64,760 +1,689 0.89% 1,288,316
2014-03-12 2014-03-10 14.920 63,071 -1,689 0.87% 941,036
2014-03-10 2014-03-06 14.447 64,760 -10,133 0.89% 935,562
2014-03-07 2014-03-05 14.447 74,893 +12,667 1.10% 1,081,950
2014-03-06 2014-03-04 14.447 62,226 +422 0.91% 898,955
2014-03-05 2014-03-03 14.683 61,804 +845 0.90% 907,495
2014-02-26 2014-02-24 14.210 60,959 +422 0.95% 866,214
2014-02-24 2014-02-20 13.262 60,537 -5,700 0.95% 802,870
2014-02-21 2014-02-19 11.131 66,237 -11,612 1.04% 737,284
2014-02-20 2014-02-18 10.894 77,849 +2,533 1.22% 848,100
2014-02-14 2014-02-12 10.065 75,316 -1,266 1.18% 758,075
2014-02-13 2014-02-11 9.710 76,582 +3,166 1.20% 743,612
2014-02-12 2014-02-10 9.473 73,416 +634 1.15% 695,483
2014-02-06 2014-02-04 9.118 72,782 +844 1.14% 663,622
2014-02-04 2014-01-28 9.710 71,938 +211 1.13% 698,519
2014-01-29 2014-01-27 14.447 71,727 +845 1.12% 1,036,212
2014-01-27 2014-01-23 15.868 70,882 +7,389 1.11% 1,124,726
2014-01-24 2014-01-22 15.868 63,493 -5,278 0.99% 1,007,481
2014-01-23 2014-01-21 16.104 68,771 +5,278 1.08% 1,107,517
2014-01-21 2014-01-17 17.052 63,493 +633 0.99% 1,082,666
2014-01-20 2014-01-16 17.052 62,860 +634 0.98% 1,071,872
2014-01-17 2014-01-15 16.104 62,226 -4,223 0.97% 1,002,114
2014-01-16 2014-01-14 15.394 66,449 +5,912 1.04% 1,022,911
2014-01-14 2014-01-10 15.868 60,537 +4,222 0.95% 960,576
2014-01-13 2014-01-09 16.815 56,315 +7,601 0.88% 946,931
2014-01-10 2014-01-08 18.473 48,714 +8,445 0.76% 899,880
2013-12-27 2013-12-20 20.367 40,269 -2,534 0.63% 820,173
2013-12-23 2013-12-19 20.841 42,803 -1,267 0.67% 892,058
2013-12-20 2013-12-18 21.315 44,070 +3,378 0.69% 939,338
2013-12-19 2013-12-17 20.131 40,692 -22,801 0.64% 819,151
2013-12-13 2013-12-11 17.525 63,493 +3,800 0.99% 1,112,740
2013-12-11 2013-12-09 17.052 59,693 -3,800 0.93% 1,017,869
2013-12-10 2013-12-06 17.762 63,493 -8,445 0.99% 1,127,777
2013-12-06 2013-12-04 17.289 71,938 -2,955 1.13% 1,243,705
2013-12-02 2013-11-28 16.815 74,893 +2,955 1.17% 1,259,319
2013-11-13 2013-11-11 16.578 71,938 -844 1.13% 1,192,594
2013-11-08 2013-11-06 16.578 72,782 +1,689 1.14% 1,206,586
2013-11-01 2013-10-30 16.578 71,093 -3,800 1.11% 1,178,585
2013-10-22 2013-10-18 15.394 74,893 +1,266 1.17% 1,152,898
2013-10-17 2013-10-15 16.104 73,627 +3,800 1.15% 1,185,720
2013-10-15 2013-10-10 16.578 69,827 +423 1.09% 1,157,597
2013-10-08 2013-10-04 17.052 69,404 +7,600 1.09% 1,183,459
2013-09-23 2013-09-18 17.289 61,804 +4,223 0.97% 1,068,503
2013-09-17 2013-09-13 17.999 57,581 +4,222 0.90% 1,036,404
2013-09-16 2013-09-12 18.710 53,359 +2,533 0.83% 998,323
2013-09-10 2013-09-06 18.710 50,826 +14,779 0.80% 950,931
2013-09-05 2013-09-03 20.131 36,047 -422 0.56% 725,645
2013-08-26 2013-08-22 19.894 36,469 +422 0.57% 725,503
2013-08-08 2013-08-06 21.552 36,047 -10,556 0.56% 776,867
2013-07-30 2013-07-26 17.052 46,603 +84 0.73% 794,662
2013-07-24 2013-07-22 18.473 46,519 +6,334 1.09% 859,332
2013-07-23 2013-07-19 18.946 40,185 -7,854 0.94% 761,360
2013-07-22 2013-07-18 20.131 48,039 -422 1.13% 967,050
2013-07-17 2013-07-15 15.631 48,461 -43 1.14% 757,482
2013-07-02 2013-06-27 15.157 48,504 +48,504 1.14% 735,180
2013-06-28 2013-06-26 14.920 0 -442,811
2013-06-25 2013-06-21 16.334 442,811 -6,609 10.39% 7,233,000
2013-06-17 2013-06-13 17.034 449,420 +404,478 10.39% 7,655,565
2013-05-28 2013-05-24 20.068 44,942 -3,600 1.04% 901,889
2013-05-21 2013-05-16 18.434 48,542 -857 1.12% 894,843
2013-05-20 2013-05-15 18.668 49,399 +857 1.14% 922,168
2013-05-15 2013-05-13 18.434 48,542 -128 1.12% 894,843
2013-05-14 2013-05-10 18.901 48,670 +4,285 1.13% 919,916
2013-05-13 2013-05-09 19.834 44,385 -771 1.03% 880,354
2013-05-09 2013-05-07 20.068 45,156 -215 1.04% 906,183
2013-05-08 2013-05-06 17.968 45,371 +3,429 1.05% 815,213
2013-05-02 2013-04-29 18.668 41,942 +6,428 0.97% 782,963
2013-04-23 2013-04-19 18.434 35,514 +5,743 0.82% 654,679
2013-04-22 2013-04-18 19.368 29,771 +857 0.69% 576,599
2013-04-19 2013-04-17 19.368 28,914 -8,571 0.67% 560,000
2013-04-18 2013-04-16 16.334 37,485 +8,485 0.87% 612,291
2013-04-08 2013-04-03 18.201 29,000 -1,371 0.67% 527,831
2013-04-05 2013-04-02 17.734 30,371 -643 0.70% 538,610
2013-03-28 2013-03-26 18.901 31,014 -643 0.72% 586,199
2013-03-27 2013-03-25 18.668 31,657 +3,728 0.73% 590,965
2013-03-22 2013-03-20 20.068 27,929 +2,143 0.65% 560,474
2013-03-21 2013-03-19 19.834 25,786 +1,071 0.60% 511,452
2013-03-20 2013-03-18 20.068 24,715 +4,157 0.57% 495,976
2013-03-19 2013-03-15 22.868 20,558 +1,629 0.48% 470,120
2013-03-18 2013-03-14 20.068 18,929 +2,700 0.44% 379,864
2013-03-15 2013-03-13 19.834 16,229 +428 0.38% 321,894
2013-03-14 2013-03-12 20.301 15,801 -12,085 0.37% 320,779
2013-03-13 2013-03-11 17.501 27,886 -1,671 0.64% 488,033
2013-03-12 2013-03-08 16.334 29,557 -6,900 0.68% 482,792
2013-03-08 2013-03-06 16.101 36,457 +6,557 0.84% 586,992
2013-03-07 2013-03-05 16.334 29,900 +2,014 0.69% 488,395
2013-03-01 2013-02-27 15.868 27,886 -3,257 0.64% 442,484
2013-02-20 2013-02-18 16.801 31,143 -1,285 0.72% 523,233
2013-02-19 2013-02-15 17.968 32,428 -11,186 0.75% 582,657
2013-02-18 2013-02-14 15.401 43,614 +1,929 1.01% 671,695
2013-02-07 2013-02-05 15.401 41,685 +3,128 0.96% 641,986
2013-02-06 2013-02-04 15.868 38,557 -7,842 0.89% 611,807
2013-02-04 2013-01-31 15.168 46,399 +4,285 1.07% 703,759
2013-02-01 2013-01-30 15.401 42,114 -428 0.97% 648,593
2013-01-31 2013-01-29 15.634 42,542 +4,285 0.98% 665,112
2013-01-30 2013-01-28 15.401 38,257 -8,571 0.88% 589,192
2013-01-29 2013-01-25 15.168 46,828 +4,243 1.08% 710,266
2013-01-28 2013-01-24 15.401 42,585 -1,286 0.98% 655,847
2013-01-25 2013-01-23 15.634 43,871 +8,571 1.01% 685,890
2013-01-24 2013-01-22 15.401 35,300 -2,742 0.82% 543,652
2013-01-23 2013-01-21 15.401 38,042 +1,371 0.88% 585,881
2013-01-22 2013-01-18 15.634 36,671 +6,000 0.85% 573,323
2013-01-21 2013-01-17 15.634 30,671 +2,999 0.71% 479,518
2013-01-18 2013-01-16 15.634 27,672 +3,086 0.64% 432,631
2013-01-16 2013-01-14 15.868 24,586 -6,000 0.57% 390,121
2013-01-15 2013-01-11 15.634 30,586 +429 0.71% 478,189
2013-01-14 2013-01-10 15.634 30,157 -429 0.70% 471,482
2013-01-11 2013-01-09 16.334 30,586 -428 0.71% 499,600
2013-01-09 2013-01-07 16.101 31,014 +171 0.72% 499,354
2013-01-08 2013-01-04 17.034 30,843 +10,757 0.71% 525,390
2013-01-07 2013-01-03 20.301 20,086 -429 0.46% 407,769
2013-01-04 2013-01-02 21.701 20,515 -257 0.47% 445,201
2013-01-03 2012-12-31 22.401 20,772 -7,542 0.48% 465,320
2013-01-02 2012-12-27 17.034 28,314 -5,272 0.65% 482,310
2012-12-28 2012-12-24 16.334 33,586 -6,856 0.78% 548,603
2012-12-21 2012-12-19 16.101 40,442 -3,214 0.94% 651,154
2012-12-20 2012-12-18 15.168 43,656 +428 1.01% 662,154
2012-12-19 2012-12-17 15.168 43,228 +1,286 1.00% 655,663
2012-12-18 2012-12-14 15.168 41,942 +4,285 0.97% 636,157
2012-12-14 2012-12-12 15.168 37,657 +300 0.87% 571,164
2012-12-12 2012-12-10 15.401 37,357 -1,971 0.86% 575,331
2012-12-11 2012-12-07 15.168 39,328 -3,386 0.91% 596,509
2012-12-10 2012-12-06 15.168 42,714 -3,728 0.99% 647,867
2012-12-07 2012-12-05 15.634 46,442 -4,671 1.07% 726,085
2012-12-05 2012-12-03 15.634 51,113 -2,743 1.18% 799,113
2012-12-03 2012-11-29 16.568 53,856 +429 1.25% 892,266
2012-11-29 2012-11-27 14.934 53,427 +11,228 1.24% 797,890
2012-11-27 2012-11-23 16.801 42,199 +8,485 0.98% 708,984
2012-11-26 2012-11-22 15.168 33,714 -1,114 0.78% 511,359
2012-11-22 2012-11-20 14.001 34,828 -429 0.81% 487,620
2012-11-20 2012-11-16 14.234 35,257 -428 0.82% 501,854
2012-11-19 2012-11-15 14.934 35,685 -772 0.83% 532,927
2012-11-15 2012-11-13 13.767 36,457 -10,456 0.84% 501,921
2012-11-14 2012-11-12 14.701 46,913 -2,400 1.08% 689,661
2012-11-08 2012-11-06 16.101 49,313 +3,771 1.14% 793,985
2012-11-07 2012-11-05 16.334 45,542 +3,771 1.05% 743,896
2012-11-06 2012-11-02 16.568 41,771 +472 0.97% 692,046
2012-11-02 2012-10-31 17.034 41,299 +3,428 0.95% 703,500
2012-11-01 2012-10-30 17.268 37,871 +1,843 0.88% 653,944
2012-10-31 2012-10-29 17.268 36,028 +3,428 0.83% 622,120
2012-10-30 2012-10-26 17.968 32,600 +429 0.75% 585,747
2012-10-22 2012-10-18 17.968 32,171 +43 0.74% 578,039
2012-10-18 2012-10-16 17.734 32,128 -429 0.74% 569,770
2012-10-16 2012-10-12 18.668 32,557 +429 0.75% 607,766
2012-10-15 2012-10-11 19.134 32,128 +4,285 0.74% 614,751
2012-10-04 2012-09-28 21.001 27,843 -5,143 0.64% 584,737
2012-10-03 2012-09-27 21.001 32,986 +4,672 0.76% 692,746
2012-09-27 2012-09-25 21.468 28,314 +171 0.65% 607,842
2012-09-26 2012-09-24 22.168 28,143 +1,628 0.65% 623,873
2012-09-21 2012-09-19 23.335 26,515 +858 0.61% 618,719
2012-09-19 2012-09-17 23.335 25,657 +214 0.59% 598,698
2012-09-18 2012-09-14 23.568 25,443 -557 0.59% 599,642
2012-09-17 2012-09-13 23.335 26,000 +85 0.60% 606,702
2012-09-14 2012-09-12 23.568 25,915 +986 0.60% 610,766
2012-09-13 2012-09-11 23.801 24,929 -428 0.58% 593,345
2012-09-11 2012-09-07 24.501 25,357 +428 0.59% 621,283
2012-09-10 2012-09-06 24.268 24,929 -428 0.58% 604,979
2012-09-07 2012-09-05 23.568 25,357 +128 0.59% 597,615
2012-09-03 2012-08-30 25.201 25,229 +86 0.64% 635,808
2012-08-31 2012-08-29 25.201 25,143 +3,857 0.63% 633,640
2012-08-30 2012-08-28 26.602 21,286 +857 0.54% 566,240
2012-08-29 2012-08-27 26.602 20,429 -429 0.52% 543,443
2012-08-28 2012-08-24 26.835 20,858 +429 0.53% 559,722
2012-08-22 2012-08-20 26.835 20,429 +428 0.52% 548,210
2012-08-21 2012-08-17 27.535 20,001 +343 0.50% 550,726
2012-08-20 2012-08-16 27.535 19,658 +7,843 0.50% 541,282
2012-08-17 2012-08-15 33.135 11,815 -429 0.30% 391,493
2012-08-16 2012-08-14 37.102 12,244 +771 0.31% 454,279
2012-07-25 2012-07-23 41.069 11,473 +429 0.29% 471,185
2012-07-11 2012-07-09 44.336 11,044 -214 0.28% 489,646
2012-06-20 2012-06-18 48.769 11,258 -857 0.28% 549,047
2012-06-19 2012-06-15 46.436 12,115 +857 0.31% 562,573
2012-06-18 2012-06-14 49.003 11,258 +214 0.28% 551,674
2012-06-13 2012-06-11 52.503 11,044 -643 0.28% 579,844
2012-05-09 2012-05-07 59.503 11,687 +643 0.32% 695,417
2012-05-02 2012-04-27 54.603 11,044 -429 0.31% 603,037
2012-04-25 2012-04-23 55.537 11,473 -857 0.32% 637,171
2012-04-24 2012-04-20 56.237 12,330 -600 0.34% 693,397
2012-04-16 2012-04-12 57.403 12,930 -21 0.36% 742,225
2012-04-12 2012-04-10 57.870 12,951 -943 0.36% 749,475
2012-03-22 2012-03-20 60.670 13,894 -171 0.39% 842,952
2012-03-21 2012-03-19 59.503 14,065 -214 0.39% 836,916
2012-03-20 2012-03-16 61.837 14,279 +428 0.40% 882,969
2012-03-16 2012-03-14 63.004 13,851 +214 0.38% 872,664
2012-03-15 2012-03-13 60.670 13,637 +429 0.38% 827,359
2012-03-12 2012-03-08 63.004 13,208 -429 0.37% 832,152
2012-03-09 2012-03-07 64.170 13,637 +729 0.38% 875,092
2012-03-02 2012-02-29 67.671 12,908 -643 0.36% 873,492
2012-03-01 2012-02-28 60.670 13,551 -429 0.38% 822,142
2012-02-29 2012-02-27 64.170 13,980 -428 0.39% 897,102
2012-02-27 2012-02-23 65.337 14,408 +86 0.40% 941,377
2012-02-24 2012-02-22 70.004 14,322 +2,828 0.40% 1,002,598
2011-10-31 2011-10-27 75.838 11,494 -214 0.32% 871,679
2011-10-03 2011-09-28 72.338 11,708 +214 0.32% 846,928
2011-09-30 2011-09-27 74.671 11,494 -214 0.32% 858,269
2011-09-21 2011-09-19 81.671 11,708 -257 0.32% 956,209
2011-09-16 2011-09-14 79.338 11,965 -429 0.33% 949,278
2011-08-24 2011-08-22 71.171 12,394 -214 0.34% 882,091
2011-08-18 2011-08-16 72.338 12,608 +214 0.50% 912,032
2011-08-10 2011-08-08 77.004 12,394 -428 0.49% 954,393
2011-07-29 2011-07-27 81.671 12,822 +428 0.51% 1,047,191
2011-07-15 2011-07-13 86.338 12,394 +429 0.49% 1,070,077
2011-07-06 2011-07-04 91.005 11,965 -857 0.47% 1,088,878
2011-06-20 2011-06-16 87.505 12,822 -429 0.51% 1,121,990
2011-06-14 2011-06-10 87.505 13,251 -1,714 0.52% 1,159,530
2011-06-08 2011-06-03 84.005 14,965 -129 0.59% 1,257,133
2011-06-01 2011-05-30 87.505 15,094 +686 0.60% 1,320,802
2011-05-26 2011-05-24 91.005 14,408 +471 0.57% 1,311,204
2011-05-19 2011-05-17 102.673 13,937 +986 0.55% 1,430,948
2011-05-18 2011-05-16 103.839 12,951 -643 0.51% 1,344,824
2011-05-17 2011-05-13 102.673 13,594 -857 0.54% 1,395,732
2011-05-16 2011-05-12 100.339 14,451 -3,857 0.57% 1,450,001
2011-04-21 2011-04-19 96.839 18,308 -428 0.72% 1,772,928
2011-04-19 2011-04-15 96.839 18,736 -429 0.74% 1,814,375
2011-04-18 2011-04-14 93.339 19,165 +129 0.76% 1,788,837
2011-04-15 2011-04-13 95.672 19,036 -1,586 0.75% 1,821,216
2011-04-14 2011-04-12 94.505 20,622 -514 0.81% 1,948,892
2011-04-13 2011-04-11 95.672 21,136 -300 0.83% 2,022,128
2011-04-07 2011-04-04 94.505 21,436 -2,572 0.85% 2,025,820
2011-04-06 2011-04-01 93.339 24,008 +1,758 0.95% 2,240,877
2011-04-04 2011-03-31 94.505 22,250 +1,285 0.88% 2,102,747
2011-04-01 2011-03-30 92.172 20,965 +1,971 0.83% 1,932,386
2011-03-31 2011-03-29 89.839 18,994 -1,542 0.75% 1,706,393
2011-03-30 2011-03-28 88.672 20,536 +171 0.82% 1,820,964
2011-03-29 2011-03-25 87.505 20,365 +2,036 0.81% 1,782,041
2011-03-28 2011-03-24 85.172 18,329 +1,457 0.73% 1,561,110
2011-03-24 2011-03-22 87.505 16,872 +1,243 0.67% 1,476,386
2011-03-23 2011-03-21 95.672 15,629 +5,794 0.62% 1,495,261
2011-03-22 2011-03-18 102.673 9,835 -2,014 0.59% 1,009,785
2011-03-21 2011-03-17 98.006 11,849 -215 0.71% 1,161,269
2011-03-18 2011-03-16 102.673 12,064 -857 0.72% 1,238,643
2011-03-17 2011-03-15 99.172 12,921 +857 0.77% 1,281,407
2011-03-16 2011-03-14 105.006 12,064 -1,285 0.72% 1,266,794
2011-03-14 2011-03-10 95.672 13,349 -1,286 0.80% 1,277,129
2011-03-10 2011-03-08 84.005 14,635 +857 0.88% 1,229,411
2011-03-07 2011-03-03 81.671 13,778 +472 0.83% 1,125,269
2011-03-01 2011-02-25 85.172 13,306 +642 0.80% 1,133,293
2011-02-24 2011-02-22 87.505 12,664 -128 0.76% 1,108,164
2011-02-15 2011-02-11 85.776 12,792 -1,302 0.77% 1,097,247
2011-02-14 2011-02-10 83.658 14,094 -142 0.77% 1,179,078
2011-02-10 2011-02-08 85.776 14,236 -47 0.77% 1,221,108
2011-01-27 2011-01-25 88.953 14,283 -94 0.78% 1,270,515
2011-01-17 2011-01-13 86.835 14,377 -236 0.78% 1,248,427
2011-01-10 2011-01-06 88.953 14,613 +944 0.79% 1,299,870
2011-01-06 2011-01-04 90.012 13,669 -4,722 0.74% 1,230,373
2011-01-04 2010-12-31 93.189 18,391 -425 1.00% 1,713,835
2011-01-03 2010-12-29 91.071 18,816 -472 1.02% 1,713,590
2010-12-30 2010-12-28 90.012 19,288 -47 1.05% 1,736,150
2010-12-28 2010-12-22 92.130 19,335 +236 1.05% 1,781,331
2010-12-23 2010-12-21 87.894 19,099 +756 1.04% 1,678,687
2010-12-22 2010-12-20 88.953 18,343 -189 1.00% 1,631,664
2010-12-20 2010-12-16 90.012 18,532 +472 1.21% 1,668,101
2010-12-17 2010-12-15 93.189 18,060 +6,468 1.18% 1,682,990
2010-12-16 2010-12-14 102.719 11,592 -1,463 0.76% 1,190,724
2010-12-13 2010-12-09 93.189 13,055 -520 0.85% 1,216,580
2010-12-08 2010-12-06 87.894 13,575 -944 0.89% 1,193,161
2010-12-06 2010-12-02 85.776 14,519 +142 0.95% 1,245,383
2010-11-30 2010-11-26 83.658 14,377 +1,888 0.94% 1,202,753
2010-11-26 2010-11-24 83.658 12,489 +236 0.81% 1,044,806
2010-11-25 2010-11-23 83.658 12,253 -188 0.80% 1,025,063
2010-11-15 2010-11-11 85.776 12,441 -236 0.81% 1,067,140
2010-11-12 2010-11-10 88.953 12,677 -945 0.83% 1,127,657
2010-11-09 2010-11-05 90.012 13,622 -378 0.89% 1,226,142
2010-11-08 2010-11-04 93.189 14,000 -236 0.91% 1,304,643
2010-11-04 2010-11-02 94.248 14,236 +473 0.93% 1,341,711
2010-11-03 2010-11-01 87.894 13,763 +944 0.90% 1,209,685
2010-10-28 2010-10-26 84.717 12,819 -944 0.84% 1,085,989
2010-10-27 2010-10-25 87.894 13,763 -95 0.90% 1,209,685
2010-10-22 2010-10-20 87.894 13,858 +95 0.91% 1,218,035
2010-10-19 2010-10-15 90.012 13,763 +141 0.90% 1,238,834
2010-10-18 2010-10-14 92.130 13,622 -94 0.89% 1,254,993
2010-10-15 2010-10-13 92.130 13,716 -803 0.90% 1,263,653
2010-10-11 2010-10-07 97.425 14,519 -425 0.95% 1,414,509
2010-10-06 2010-10-04 94.248 14,944 +95 0.98% 1,408,439
2010-10-05 2010-09-30 96.366 14,849 +708 0.97% 1,430,934
2010-10-04 2010-09-29 100.602 14,141 +5,760 0.93% 1,422,607
2010-09-30 2010-09-28 97.425 8,381 +944 0.55% 816,516
2010-09-29 2010-09-27 114.368 7,437 -236 0.50% 850,555
2010-09-28 2010-09-24 104.837 7,673 +1,039 0.52% 804,417
2010-09-22 2010-09-20 93.189 6,634 -47 0.45% 618,215
2010-09-21 2010-09-17 96.366 6,681 +189 0.45% 643,819
2010-09-01 2010-08-30 76.245 6,492 -756 0.44% 494,985
2010-08-31 2010-08-27 77.304 7,248 -189 0.49% 560,302
2010-08-09 2010-08-05 82.599 7,437 +142 0.50% 614,290
2010-07-30 2010-07-28 88.953 7,295 +95 0.49% 648,912
2010-07-22 2010-07-20 84.717 7,200 +94 0.48% 609,963
2010-07-06 2010-07-02 90.012 7,106 +94 0.48% 639,625
2010-07-05 2010-06-30 91.071 7,012 +142 0.47% 638,589
2010-06-28 2010-06-24 95.307 6,870 -94 0.46% 654,757
2010-06-23 2010-06-21 92.130 6,964 +141 0.47% 641,592
2010-06-21 2010-06-17 95.307 6,823 +142 0.46% 650,278
2010-06-17 2010-06-14 96.366 6,681 -2,396 0.45% 643,819
2010-06-10 2010-06-08 93.189 9,077 +141 0.61% 845,875
2010-06-01 2010-05-28 94.248 8,936 +48 0.60% 842,198
2010-05-31 2010-05-27 98.484 8,888 -567 0.60% 875,323
2010-05-28 2010-05-26 83.658 9,455 +236 0.64% 790,988
2010-05-27 2010-05-25 81.540 9,219 +47 0.62% 751,719
2010-05-26 2010-05-24 86.835 9,172 -944 0.62% 796,451
2010-05-25 2010-05-20 83.658 10,116 -2,927 0.68% 846,286
2010-05-24 2010-05-19 93.189 13,043 -4,439 0.88% 1,215,462
2010-05-20 2010-05-18 101.661 17,482 +95 1.18% 1,777,229
2010-05-19 2010-05-17 101.661 17,387 +9,632 1.17% 1,767,572
2010-05-17 2010-05-13 99.543 7,755 +94 0.53% 771,953
2010-05-14 2010-05-12 88.953 7,661 -472 0.52% 681,469
2010-05-11 2010-05-07 81.540 8,133 -803 0.56% 663,167
2010-05-10 2010-05-06 80.481 8,936 -141 0.61% 719,180
2010-04-29 2010-04-27 84.717 9,077 -142 0.62% 768,977
2010-04-28 2010-04-26 86.835 9,219 -472 0.63% 800,532
2010-04-23 2010-04-21 82.599 9,691 -472 0.66% 800,469
2010-04-22 2010-04-20 83.658 10,163 -945 0.70% 850,218
2010-04-20 2010-04-16 84.717 11,108 +473 0.76% 941,038
2010-04-16 2010-04-14 87.894 10,635 +661 0.73% 934,753
2010-04-15 2010-04-13 83.658 9,974 -756 0.68% 834,406
2010-04-14 2010-04-12 82.599 10,730 -141 0.73% 886,289
2010-04-13 2010-04-09 85.776 10,871 +236 0.74% 932,472
2010-04-12 2010-04-08 88.953 10,635 -473 0.73% 946,015
2010-04-08 2010-04-01 88.953 11,108 -1,038 0.76% 988,089
2010-04-01 2010-03-30 95.307 12,146 +141 0.83% 1,157,596
2010-03-31 2010-03-29 95.307 12,005 -283 0.82% 1,144,157
2010-03-30 2010-03-26 92.130 12,288 -1,416 0.84% 1,132,092
2010-03-26 2010-03-24 90.012 13,704 +2,738 0.94% 1,233,523
2010-03-25 2010-03-23 83.658 10,966 +1,417 0.75% 917,395
2010-03-24 2010-03-22 83.658 9,549 +944 0.65% 798,852
2010-03-22 2010-03-18 85.776 8,605 -2,597 0.59% 738,103
2010-03-19 2010-03-17 84.717 11,202 -3,352 0.77% 949,001
2010-03-18 2010-03-16 79.422 14,554 -95 1.00% 1,155,912
2010-03-17 2010-03-15 78.363 14,649 -802 1.00% 1,147,944
2010-03-15 2010-03-11 79.422 15,451 +1,841 1.06% 1,227,154
2010-03-12 2010-03-10 75.186 13,610 -472 0.93% 1,023,287
2010-03-10 2010-03-08 70.951 14,082 +472 0.96% 999,126
2010-03-03 2010-03-01 74.127 13,610 +519 0.93% 1,008,875
2010-03-02 2010-02-26 74.127 13,091 +1,795 0.90% 970,403
2010-03-01 2010-02-25 74.127 11,296 +661 0.77% 837,344
2010-02-25 2010-02-23 74.127 10,635 +1,888 0.73% 788,346
2010-02-18 2010-02-12 77.304 8,747 -189 0.60% 676,181
2010-02-05 2010-02-03 78.363 8,936 +189 0.61% 700,255
2010-02-01 2010-01-28 80.481 8,747 -472 0.60% 703,969
2010-01-29 2010-01-27 79.422 9,219 +472 0.63% 732,194
2010-01-26 2010-01-22 82.599 8,747 -472 0.60% 722,495
2010-01-22 2010-01-20 87.894 9,219 +661 0.63% 810,295
2010-01-13 2010-01-11 78.363 8,558 -472 0.59% 670,633
2010-01-11 2010-01-07 69.892 9,030 -661 0.62% 631,121
2010-01-08 2010-01-06 66.715 9,691 -2,361 0.66% 646,532
2009-12-21 2009-12-17 58.243 12,052 +3,022 0.83% 701,945
2009-12-08 2009-12-04 65.656 9,030 -47 0.74% 592,871
2009-12-04 2009-12-02 61.420 9,077 -2,361 0.75% 557,508
2009-12-01 2009-11-27 57.184 11,438 +2,361 0.94% 654,071
2009-11-06 2009-11-04 65.656 9,077 -284 0.75% 595,957
2009-11-05 2009-11-03 66.715 9,361 +284 0.77% 624,516
2009-10-27 2009-10-22 67.774 9,077 -945 0.75% 615,182
2009-10-19 2009-10-15 66.715 10,022 -47 0.82% 668,615
2009-10-14 2009-10-12 69.892 10,069 -472 0.83% 703,739
2009-10-07 2009-10-05 65.656 10,541 -236 0.87% 692,077
2009-10-06 2009-10-02 67.774 10,777 -708 0.89% 730,397
2009-09-24 2009-09-22 63.538 11,485 -95 0.94% 729,732
2009-09-14 2009-09-10 59.302 11,580 -377 0.95% 686,717
2009-08-31 2009-08-27 59.302 11,957 -237 0.98% 709,074
2009-08-24 2009-08-20 58.243 12,194 +1,653 1.00% 710,215
2009-08-06 2009-08-04 67.774 10,541 +472 0.87% 714,402
2009-08-04 2009-07-31 66.715 10,069 -472 0.83% 671,750
2009-08-03 2009-07-30 57.184 10,541 -472 0.87% 602,777
2009-07-08 2009-07-06 55.066 11,013 +189 0.90% 606,443
2009-07-06 2009-07-02 56.125 10,824 -472 0.89% 607,498
2009-07-03 2009-06-30 59.302 11,296 -95 0.93% 669,875
2009-06-26 2009-06-24 62.479 11,391 -472 0.96% 711,697
2009-06-25 2009-06-23 61.420 11,863 +94 1.00% 728,624
2009-06-24 2009-06-22 64.597 11,769 +473 0.99% 760,240
2009-06-22 2009-06-18 64.597 11,296 +472 0.95% 729,685
2009-06-18 2009-06-16 74.127 10,824 +3,541 0.91% 802,356
2009-06-17 2009-06-15 68.833 7,283 -378 0.61% 501,308
2009-06-16 2009-06-12 64.597 7,661 +189 0.65% 494,876
2009-06-15 2009-06-11 66.715 7,472 -472 0.63% 498,492
2009-06-12 2009-06-10 66.715 7,944 -472 0.67% 529,982
2009-06-11 2009-06-09 67.774 8,416 +425 0.71% 570,383
2009-06-10 2009-06-08 72.010 7,991 -284 0.67% 575,428
2009-06-09 2009-06-05 68.833 8,275 -944 0.70% 569,590
2009-06-08 2009-06-04 68.833 9,219 +283 0.78% 634,568
2009-06-05 2009-06-03 73.069 8,936 +284 0.75% 652,940
2009-06-04 2009-06-02 73.069 8,652 +755 0.73% 632,189
2009-06-02 2009-05-29 78.363 7,897 +236 0.72% 618,835
2009-06-01 2009-05-27 78.363 7,661 +1,936 0.70% 600,341
2009-05-13 2009-05-11 50.407 5,725 -614 0.56% 288,578
2009-04-06 2009-04-02 43.629 6,339 +142 0.62% 276,566
2009-04-02 2009-03-31 45.112 6,197 -378 0.61% 279,558
2009-03-09 2009-03-05 45.112 6,575 -283 0.65% 296,610
2009-03-03 2009-02-27 45.324 6,858 -27,433 0.68% 310,830
2009-02-17 2009-02-13 45.535 34,291 +27,433 3.38% 1,561,456
2009-02-11 2009-02-09 47.653 6,858 -47 0.68% 326,807
2009-02-03 2009-01-30 39.182 6,905 -378 0.79% 270,549
2009-01-30 2009-01-23 39.182 7,283 +944 0.83% 285,360
2009-01-20 2009-01-16 47.653 6,339 -94 0.73% 302,075
2008-11-18 2008-11-14 51.889 6,433 +283 0.74% 333,803
2008-09-12 2008-09-10 78.363 6,150 -189 0.70% 481,934
2008-09-10 2008-09-08 79.422 6,339 -94 0.73% 503,458
2008-09-02 2008-08-29 86.835 6,433 -6,433 0.74% 558,610
2008-08-19 2008-08-15 86.835 12,866 +6,433 1.47% 1,117,219
2008-08-15 2008-08-13 103.778 6,433 +94 0.74% 667,607
2008-08-14 2008-08-12 114.368 6,339 +4,285 0.73% 724,979
2008-08-12 2008-08-08 139.783 2,054 +189 0.35% 287,115
2008-08-08 2008-08-05 135.547 1,865 -189 0.32% 252,796
2008-08-07 2008-08-04 137.665 2,054 -189 0.35% 282,765
2008-08-05 2008-08-01 144.019 2,243 +95 0.39% 323,035
2008-08-04 2008-07-31 150.373 2,148 -2,031 0.37% 323,001
2008-08-01 2008-07-30 158.845 4,179 -1,558 0.72% 663,811
2008-07-31 2008-07-29 141.901 5,737 +378 0.99% 814,087
2008-07-30 2008-07-28 110.132 5,359 -331 0.92% 590,199
2008-07-09 2008-07-07 126.224 5,690 -166 0.98% 718,215
2008-07-07 2008-07-03 110.446 5,856 -51 0.94% 646,772
2008-07-04 2008-07-02 118.335 5,907 -51 0.95% 699,005
2008-07-03 2008-06-30 108.474 5,958 -50 0.95% 646,287
2008-06-25 2008-06-23 116.363 6,008 -51 0.96% 699,107
2008-06-19 2008-06-17 120.307 6,059 -51 0.97% 728,942
2008-06-18 2008-06-16 122.279 6,110 +203 0.98% 747,128
2008-06-17 2008-06-13 118.335 5,907 +254 0.95% 699,005
2008-06-11 2008-06-06 108.474 5,653 -153 0.90% 613,202
2008-06-10 2008-06-05 108.474 5,806 -202 0.93% 629,799
2008-06-06 2008-06-04 112.418 6,008 -609 0.96% 675,409
2008-05-22 2008-05-20 130.168 6,617 -608 1.06% 861,325
2008-05-21 2008-05-19 132.141 7,225 +253 1.16% 954,717
2008-05-16 2008-05-14 143.974 6,972 +102 1.12% 1,003,788
2008-05-14 2008-05-09 149.891 6,870 +152 1.10% 1,029,751
2008-05-08 2008-05-06 161.724 6,718 +50 1.08% 1,086,465
2008-04-22 2008-04-18 124.252 6,668 +51 1.07% 828,511
2008-04-21 2008-04-17 124.252 6,617 +51 1.06% 822,174
2008-04-18 2008-04-16 128.196 6,566 +203 1.05% 841,737
2008-04-15 2008-04-11 136.085 6,363 +50 1.02% 865,910
2008-04-03 2008-04-01 142.002 6,313 +51 1.01% 896,459
2008-04-01 2008-03-28 145.946 6,262 +355 1.00% 913,917
2008-03-31 2008-03-27 165.669 5,907 +203 0.95% 978,607
2008-03-20 2008-03-18 145.946 5,704 +253 0.91% 832,479
2008-03-19 2008-03-17 138.057 5,451 +355 0.87% 752,551
2008-03-17 2008-03-13 153.835 5,096 +102 0.82% 783,946
2008-03-12 2008-03-10 175.530 4,994 +152 0.80% 876,598
2008-03-10 2008-03-06 187.364 4,842 +101 0.77% 907,215
2008-03-07 2008-03-05 189.336 4,741 -405 0.76% 897,642
2008-03-06 2008-03-04 193.280 5,146 +152 0.82% 994,621
2008-03-05 2008-03-03 205.114 4,994 +456 0.80% 1,024,339
2008-03-04 2008-02-29 203.142 4,538 +203 0.73% 921,857
2008-03-03 2008-02-28 201.169 4,335 -609 0.69% 872,070
2008-02-29 2008-02-27 199.197 4,944 +660 0.79% 984,831
2008-02-28 2008-02-26 209.058 4,284 +50 0.82% 895,607
2008-02-26 2008-02-22 268.226 4,234 -355 0.81% 1,135,669
2008-02-25 2008-02-21 266.254 4,589 -50 0.88% 1,221,838
2008-02-22 2008-02-20 297.810 4,639 -152 0.89% 1,381,539
2008-02-20 2008-02-18 311.615 4,791 +101 0.92% 1,492,950
2008-02-19 2008-02-15 262.309 4,690 -51 0.90% 1,230,230
2008-02-12 2008-02-06 173.558 4,741 +152 0.91% 822,838
2008-01-29 2008-01-25 167.641 4,589 +102 0.88% 769,306
2007-12-28 2007-12-24 205.114 4,487 +50 0.86% 920,347
2007-12-18 2007-12-14 224.836 4,437 +51 0.85% 997,600
2007-12-11 2007-12-07 244.559 4,386 -51 0.84% 1,072,636
2007-12-10 2007-12-06 238.642 4,437 -50 0.85% 1,058,856
2007-12-07 2007-12-05 246.531 4,487 +101 0.86% 1,106,186
2007-12-04 2007-11-30 232.725 4,386 +51 0.84% 1,020,734
2007-11-28 2007-11-26 252.448 4,335 -51 0.83% 1,094,362
2007-11-02 2007-10-31 384.589 4,386 -51 0.84% 1,686,806
2007-11-01 2007-10-30 394.450 4,437 -101 0.85% 1,750,175
2007-10-29 2007-10-25 418.117 4,538 +51 0.87% 1,897,415
2007-10-25 2007-10-23 335.282 4,487 -102 0.86% 1,504,413
2007-10-23 2007-10-18 364.866 4,589 -50 0.88% 1,674,371
2007-10-22 2007-10-17 384.589 4,639 -51 0.89% 1,784,107
2007-10-18 2007-10-16 374.727 4,690 -304 0.90% 1,757,472
2007-10-16 2007-10-12 420.089 4,994 -51 0.96% 2,097,926
2007-10-12 2007-10-10 404.311 5,045 -304 0.97% 2,039,750
2007-10-11 2007-10-09 418.117 5,349 -609 1.03% 2,236,508
2007-10-09 2007-10-05 424.034 5,958 -50 1.14% 2,526,393
2007-10-03 2007-09-28 453.617 6,008 -13 1.15% 2,725,334
2007-10-02 2007-09-27 422.061 6,021 -50 1.16% 2,541,232
2007-09-27 2007-09-24 441.784 6,071 +50 1.32% 2,682,071
2007-09-21 2007-09-19 449.673 6,021 -253 1.31% 2,707,481
2007-09-20 2007-09-18 449.673 6,274 +152 1.36% 2,821,248
2007-09-18 2007-09-14 457.562 6,122 -254 1.33% 2,801,195
2007-09-14 2007-09-12 475.312 6,376 +254 1.39% 3,030,591
2007-09-13 2007-09-11 453.617 6,122 -101 1.33% 2,777,046
2007-09-12 2007-09-10 439.812 6,223 -153 1.35% 2,736,949
2007-09-10 2007-09-06 429.950 6,376 +51 1.39% 2,741,364
2007-09-07 2007-09-05 441.784 6,325 +51 1.38% 2,794,284
2007-09-06 2007-09-04 443.756 6,274 -102 1.36% 2,784,127
2007-09-04 2007-08-31 465.451 6,376 +51 1.39% 2,967,716
2007-09-03 2007-08-30 465.451 6,325 +761 1.38% 2,943,978
2007-08-31 2007-08-29 443.756 5,564 +101 1.21% 2,469,060
2007-08-29 2007-08-27 493.062 5,463 -51 1.19% 2,693,600
2007-08-28 2007-08-24 469.395 5,514 -152 1.20% 2,588,247
2007-08-23 2007-08-21 422.061 5,666 -659 1.23% 2,391,400
2007-08-22 2007-08-20 451.645 6,325 -51 1.38% 2,856,656
2007-08-21 2007-08-17 427.978 6,376 -50 1.39% 2,728,789
2007-08-20 2007-08-16 433.895 6,426 +152 1.40% 2,788,209
2007-08-17 2007-08-15 502.924 6,274 -51 1.36% 3,155,344
2007-08-16 2007-08-14 493.062 6,325 +51 1.38% 3,118,620
2007-08-15 2007-08-13 453.617 6,274 -51 1.36% 2,845,996
2007-08-14 2007-08-10 459.534 6,325 +51 1.38% 2,906,554
2007-08-10 2007-08-08 471.368 6,274 -51 1.36% 2,957,361
2007-08-09 2007-08-07 447.701 6,325 +304 1.38% 2,831,707
2007-08-08 2007-08-06 522.646 6,021 +51 1.31% 3,146,853
2007-08-07 2007-08-03 581.814 5,970 +254 1.30% 3,473,428
2007-08-06 2007-08-02 650.842 5,716 +1,267 1.24% 3,720,216
2007-08-02 2007-07-31 769.177 4,449 -28 0.97% 3,422,071
2007-07-31 2007-07-27 650.842 4,477 -203 0.97% 2,913,822
2007-07-30 2007-07-26 522.646 4,680 -862 1.02% 2,445,984
2007-07-26 2007-07-24 571.952 5,542 +1,065 1.21% 3,169,761
2007-07-25 2007-07-23 532.507 4,477 +51 0.97% 2,384,036
2007-07-24 2007-07-20 571.952 4,426 +1,384 0.96% 2,531,462
2007-07-23 2007-07-19 562.091 3,042 +253 0.99% 1,709,882
2007-07-19 2007-07-17 611.397 2,789 -101 0.91% 1,705,188
2007-07-18 2007-07-16 650.842 2,890 +101 0.94% 1,880,935
2007-07-13 2007-07-11 483.201 2,789 -50 0.91% 1,347,648
2007-07-12 2007-07-10 475.312 2,839 -254 0.93% 1,349,411
2007-07-11 2007-07-09 457.562 3,093 -304 1.01% 1,415,239
2007-07-10 2007-07-06 392.478 3,397 +51 1.11% 1,333,247
2007-07-09 2007-07-05 386.561 3,346 +253 1.09% 1,293,433
2007-07-06 2007-07-04 366.838 3,093 +51 1.01% 1,134,631
2007-07-05 2007-07-03 380.644 3,042 -51 0.99% 1,157,920
2007-07-04 2007-06-29 402.339 3,093 +51 1.01% 1,244,435
2007-06-26 2007-06-22 427.321 3,042 0.99% 1,299,910

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top