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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.136 1,876,016 +0 0.42% 255,138
2025-10-13 2025-10-09 0.134 1,876,016 +0 0.42% 251,386
2025-10-10 2025-10-08 0.138 1,876,016 +0 0.42% 258,890
2025-10-09 2025-10-06 0.138 1,876,016 +0 0.42% 258,890
2025-10-08 2025-10-03 0.135 1,876,016 +0 0.42% 253,262
2025-10-06 2025-10-02 0.145 1,876,016 +0 0.42% 272,022
2025-10-03 2025-09-30 0.145 1,876,016 +0 0.42% 272,022
2025-10-02 2025-09-29 0.150 1,876,016 +0 0.42% 281,402
2025-09-30 2025-09-26 0.142 1,876,016 +0 0.42% 266,394
2025-09-29 2025-09-25 0.144 1,876,016 +0 0.42% 270,146
2025-09-26 2025-09-24 0.145 1,876,016 +0 0.42% 272,022
2025-09-25 2025-09-23 0.148 1,876,016 +0 0.42% 277,650
2025-09-24 2025-09-22 0.145 1,876,016 +0 0.42% 272,022
2025-09-23 2025-09-19 0.150 1,876,016 +0 0.42% 281,402
2025-09-22 2025-09-18 0.148 1,876,016 +0 0.42% 277,650
2025-09-19 2025-09-17 0.144 1,876,016 +0 0.42% 270,146
2025-09-18 2025-09-16 0.149 1,876,016 +0 0.42% 279,526
2025-09-17 2025-09-15 0.143 1,876,016 +0 0.42% 268,270
2025-09-16 2025-09-12 0.146 1,876,016 +0 0.42% 273,898
2025-09-15 2025-09-11 0.150 1,876,016 +0 0.42% 281,402
2025-09-12 2025-09-10 0.157 1,876,016 +0 0.42% 294,535
2025-09-11 2025-09-09 0.156 1,876,016 +0 0.42% 292,658
2025-09-10 2025-09-08 0.163 1,876,016 +0 0.42% 305,791
2025-09-09 2025-09-05 0.156 1,876,016 +0 0.42% 292,658
2025-09-08 2025-09-04 0.157 1,876,016 +0 0.42% 294,535
2025-09-05 2025-09-03 0.157 1,876,016 +0 0.42% 294,535
2025-09-04 2025-09-02 0.156 1,876,016 +0 0.42% 292,658
2025-09-03 2025-09-01 0.158 1,876,016 +0 0.42% 296,411
2025-09-02 2025-08-29 0.155 1,876,016 +0 0.42% 290,782
2025-09-01 2025-08-28 0.155 1,876,016 +0 0.42% 290,782
2025-08-29 2025-08-27 0.157 1,876,016 +0 0.42% 294,535
2025-08-28 2025-08-26 0.155 1,876,016 +0 0.42% 290,782
2025-08-27 2025-08-25 0.158 1,876,016 +0 0.42% 296,411
2025-08-26 2025-08-22 0.155 1,876,016 +0 0.42% 290,782
2025-08-25 2025-08-21 0.157 1,876,016 +0 0.42% 294,535
2025-08-22 2025-08-20 0.157 1,876,016 +0 0.42% 294,535
2025-08-21 2025-08-19 0.154 1,876,016 +0 0.42% 288,906
2025-08-20 2025-08-18 0.163 1,876,016 +0 0.42% 305,791
2025-08-19 2025-08-15 0.157 1,876,016 +0 0.42% 294,535
2025-08-18 2025-08-14 0.159 1,876,016 +0 0.42% 298,287
2025-08-15 2025-08-13 0.165 1,876,016 +0 0.42% 309,543
2025-08-14 2025-08-12 0.160 1,876,016 +0 0.42% 300,163
2025-08-13 2025-08-11 0.157 1,876,016 +0 0.42% 294,535
2025-08-12 2025-08-08 0.155 1,876,016 +0 0.42% 290,782
2025-08-11 2025-08-07 0.161 1,876,016 +0 0.42% 302,039
2025-08-08 2025-08-06 0.161 1,876,016 +0 0.42% 302,039
2025-08-07 2025-08-05 0.157 1,876,016 +0 0.42% 294,535
2025-08-06 2025-08-04 0.158 1,876,016 +0 0.42% 296,411
2025-08-05 2025-08-01 0.161 1,876,016 +0 0.42% 302,039
2025-08-04 2025-07-31 0.164 1,876,016 +0 0.42% 307,667
2025-08-01 2025-07-30 0.157 1,876,016 +0 0.42% 294,535
2025-07-31 2025-07-29 0.161 1,876,016 +0 0.42% 302,039
2025-07-30 2025-07-28 0.159 1,876,016 +0 0.42% 298,287
2025-07-29 2025-07-25 0.154 1,876,016 +0 0.42% 288,906
2025-07-28 2025-07-24 0.177 1,876,016 -2,000 0.42% 332,055
2025-07-25 2025-07-23 0.172 1,878,016 -8,800 0.42% 323,019
2025-07-23 2025-07-21 0.172 1,886,816 +200,000 0.42% 324,532
2025-07-15 2025-07-11 0.164 1,686,816 -30,000 0.37% 276,638
2025-07-10 2025-07-08 0.161 1,716,816 -24 0.38% 276,407
2025-07-03 2025-06-30 0.175 1,716,840 -300,000 0.38% 300,447
2025-06-27 2025-06-25 0.192 2,016,840 -10,000 0.45% 387,233
2025-05-30 2025-05-28 0.140 2,026,840 -100,000 0.45% 283,758
2025-04-02 2025-03-31 0.127 2,126,840 +20,000 0.47% 270,109
2025-02-27 2025-02-25 0.160 2,106,840 +10,000 0.47% 337,094
2025-02-25 2025-02-21 0.164 2,096,840 +20,000 0.47% 343,882
2025-02-19 2025-02-17 0.156 2,076,840 -80,000 0.46% 323,987
2025-02-14 2025-02-12 0.160 2,156,840 +80,000 0.48% 345,094
2025-02-12 2025-02-10 0.156 2,076,840 -110,000 0.46% 323,987
2025-02-06 2025-02-04 0.156 2,186,840 +10,000 0.49% 341,147
2024-11-12 2024-11-08 0.248 2,176,840 -10,000 0.48% 539,856
2024-11-11 2024-11-07 0.237 2,186,840 -10,000 0.49% 518,281
2024-11-07 2024-11-05 0.202 2,196,840 +20,000 0.49% 443,762
2024-11-01 2024-10-30 0.198 2,176,840 +10,000 0.48% 431,014
2024-10-22 2024-10-18 0.285 2,166,840 +100,000 0.48% 617,549
2024-10-21 2024-10-17 0.235 2,066,840 +40,000 0.46% 485,707
2024-10-09 2024-10-07 0.440 2,026,840 -50,000 0.45% 891,810
2024-10-08 2024-10-04 0.365 2,076,840 +60,000 0.46% 758,047
2024-10-07 2024-10-03 0.590 2,016,840 -309,000 0.45% 1,189,936
2024-10-04 2024-10-02 0.400 2,325,840 +310,000 0.52% 930,336
2024-09-16 2024-09-12 0.080 2,015,840 +10,000 0.48% 161,267
2024-09-09 2024-09-04 0.089 2,005,840 +10,000 0.48% 178,520
2024-05-27 2024-05-23 0.172 1,995,840 -40,000 0.48% 343,284
2024-05-24 2024-05-22 0.186 2,035,840 +50,000 0.48% 378,666
2024-04-26 2024-04-24 0.088 1,985,840 +30,000 0.47% 174,754
2024-04-12 2024-04-10 0.093 1,955,840 +10,000 0.47% 181,893
2024-04-11 2024-04-09 0.093 1,945,840 +16,000 0.46% 180,963
2024-03-28 2024-03-26 0.095 1,929,840 +20,000 0.46% 183,335
2024-02-19 2024-02-15 0.106 1,909,840 +10,000 0.45% 202,443
2023-09-05 2023-08-31 0.162 1,899,840 +20,000 0.45% 307,774
2022-09-14 2022-09-09 0.219 1,879,840 -20,000 0.45% 411,685
2022-09-09 2022-09-07 0.210 1,899,840 +90,000 0.45% 398,966
2022-09-05 2022-09-01 0.228 1,809,840 -10,000 0.43% 412,644
2022-09-02 2022-08-31 0.241 1,819,840 +10,000 0.43% 438,581
2022-06-28 2022-06-24 0.224 1,809,840 +10,000 0.43% 405,404
2022-04-25 2022-04-21 0.240 1,799,840 +20,000 0.43% 431,962
2022-04-19 2022-04-13 0.242 1,779,840 +10,000 0.42% 430,721
2022-02-14 2022-02-10 0.265 1,769,840 +10,000 0.42% 469,008
2022-02-11 2022-02-09 0.260 1,759,840 +10,000 0.42% 457,558
2022-01-27 2022-01-25 0.265 1,749,840 +10,000 0.42% 463,708
2022-01-10 2022-01-06 0.300 1,739,840 -4,000 0.42% 521,952
2021-10-26 2021-10-22 0.275 1,743,840 +10,000 0.42% 479,556
2021-10-19 2021-10-15 0.275 1,733,840 +10,000 0.51% 476,806
2021-10-12 2021-10-08 0.285 1,723,840 +10,000 0.50% 491,294
2021-10-07 2021-10-05 0.310 1,713,840 -120,000 0.50% 531,290
2021-09-08 2021-09-06 0.350 1,833,840 -50,000 0.53% 641,844
2021-09-07 2021-09-03 0.375 1,883,840 +40,000 0.55% 706,440
2021-09-03 2021-09-01 0.290 1,843,840 +10,000 0.54% 534,714
2021-09-01 2021-08-30 0.365 1,833,840 +10,000 0.53% 669,352
2021-06-01 2021-05-28 0.375 1,823,840 -10,000 0.53% 683,940
2021-03-29 2021-03-25 0.290 1,833,840 -10,000 0.53% 531,814
2021-02-23 2021-02-19 0.320 1,843,840 -10,000 0.54% 590,029
2020-12-30 2020-12-28 0.250 1,853,840 +10,000 0.54% 463,460
2020-11-02 2020-10-29 0.550 1,843,840 -10,000 0.55% 1,014,112
2020-10-29 2020-10-27 0.510 1,853,840 -10,000 0.56% 945,458
2020-10-22 2020-10-20 0.415 1,863,840 -10,000 0.57% 773,494
2020-10-21 2020-10-19 0.360 1,873,840 -60,000 0.57% 674,582
2020-10-12 2020-10-08 0.540 1,933,840 -20,000 0.59% 1,044,274
2020-10-09 2020-10-07 0.550 1,953,840 -30,000 0.59% 1,074,612
2020-10-08 2020-10-06 0.440 1,983,840 -2,000 0.60% 872,890
2020-10-07 2020-10-05 0.455 1,985,840 -20,000 0.65% 903,557
2020-10-06 2020-09-30 0.405 2,005,840 -20,000 0.66% 812,365
2020-10-05 2020-09-29 0.380 2,025,840 -10,000 0.74% 769,819
2020-09-30 2020-09-28 0.355 2,035,840 -10,000 0.74% 722,723
2020-09-29 2020-09-25 0.320 2,045,840 -10,000 0.74% 654,669
2020-09-28 2020-09-24 0.310 2,055,840 -110,000 0.75% 637,310
2020-09-25 2020-09-23 0.275 2,165,840 -10,000 0.79% 595,606
2020-09-24 2020-09-22 0.250 2,175,840 -10,000 0.79% 543,960
2020-09-22 2020-09-18 0.205 2,185,840 -20,000 0.79% 448,097
2020-08-26 2020-08-24 0.165 2,205,840 +100,000 0.80% 363,964
2020-08-25 2020-08-21 0.162 2,105,840 +20,000 0.76% 341,146
2020-08-24 2020-08-20 0.171 2,085,840 +30,000 0.76% 356,679
2020-08-17 2020-08-13 0.187 2,055,840 +30,000 0.75% 384,442
2020-07-22 2020-07-20 0.155 2,025,840 +20,400 0.74% 314,005
2020-07-20 2020-07-16 0.170 2,005,440 +16,000 0.73% 340,925
2020-07-17 2020-07-15 0.170 1,989,440 +10,000 0.72% 338,205
2020-07-15 2020-07-13 0.230 1,979,440 -8,000 0.72% 455,271
2020-07-14 2020-07-10 0.210 1,987,440 -18,000 0.72% 417,362
2020-07-10 2020-07-08 0.180 2,005,440 +20,000 0.73% 360,979
2020-07-09 2020-07-07 0.200 1,985,440 -3,280 0.72% 397,088
2020-07-06 2020-07-02 0.220 1,988,720 -2,000 0.72% 437,518
2020-07-02 2020-06-29 0.190 1,990,720 +44,000 0.72% 378,237
2020-06-22 2020-06-18 0.230 1,946,720 +6,000 0.71% 447,746
2020-06-18 2020-06-16 0.260 1,940,720 -18,000 0.70% 504,587
2020-06-15 2020-06-11 0.270 1,958,720 +18,000 0.71% 528,854
2020-06-10 2020-06-08 0.260 1,940,720 +2,000 0.70% 504,587
2020-06-09 2020-06-05 0.290 1,938,720 -2,000 0.70% 562,229
2020-06-08 2020-06-04 0.310 1,940,720 -2,000 0.70% 601,623
2020-06-03 2020-06-01 0.280 1,942,720 -8,000 0.71% 543,962
2020-05-28 2020-05-26 0.260 1,950,720 -2,000 0.71% 507,187
2020-05-19 2020-05-15 0.230 1,952,720 +50,000 0.71% 449,126
2020-03-27 2020-03-25 0.260 1,902,720 -2,000 0.69% 494,707
2020-03-26 2020-03-24 0.250 1,904,720 -2,000 0.69% 476,180
2020-03-23 2020-03-19 0.240 1,906,720 +48,000 0.69% 457,613
2020-03-10 2020-03-06 0.240 1,858,720 -50,000 0.67% 446,093
2020-01-29 2020-01-22 0.270 1,908,720 +2,000 0.69% 515,354
2020-01-14 2020-01-10 0.290 1,906,720 -4,000 0.69% 552,949
2019-12-18 2019-12-16 0.280 1,910,720 +50,000 0.69% 535,002
2019-12-12 2019-12-10 0.270 1,860,720 -48 0.68% 502,394
2019-11-14 2019-11-12 0.300 1,860,768 -1,000 0.68% 558,230
2019-11-07 2019-11-05 0.300 1,861,768 -2,000 0.68% 558,530
2019-07-30 2019-07-26 0.400 1,863,768 -90,000 0.68% 745,507
2019-07-29 2019-07-25 0.310 1,953,768 -8,000 0.71% 605,668
2019-07-25 2019-07-23 0.280 1,961,768 -12,000 0.71% 549,295
2019-07-24 2019-07-22 0.260 1,973,768 -28,000 0.72% 513,180
2019-07-22 2019-07-18 0.260 2,001,768 +2,000 0.73% 520,460
2019-07-16 2019-07-12 0.270 1,999,768 +49,984 0.73% 539,937
2019-07-15 2019-07-11 0.270 1,949,784 +20,000 0.71% 526,442
2019-07-12 2019-07-10 0.270 1,929,784 +10,000 0.70% 521,042
2019-07-10 2019-07-08 0.280 1,919,784 +62,000 0.70% 537,540
2019-06-27 2019-06-25 0.320 1,857,784 +30,000 0.67% 594,491
2019-06-12 2019-06-10 0.310 1,827,784 +30,000 0.66% 566,613
2019-05-24 2019-05-22 0.350 1,797,784 +6,000 0.65% 629,224
2019-05-16 2019-05-14 0.370 1,791,784 +4,000 0.65% 662,960
2019-05-08 2019-05-06 0.370 1,787,784 +10,000 0.65% 661,480
2019-04-18 2019-04-16 0.430 1,777,784 -4,000 0.65% 764,447
2019-04-01 2019-03-28 0.400 1,781,784 +16,000 0.65% 712,714
2019-03-28 2019-03-26 0.430 1,765,784 +4,000 0.64% 759,287
2019-03-26 2019-03-22 0.460 1,761,784 +4,000 0.64% 810,421
2019-03-25 2019-03-21 0.470 1,757,784 +2,000 0.64% 826,158
2019-03-19 2019-03-15 0.520 1,755,784 +6,000 0.64% 913,008
2019-03-15 2019-03-13 0.520 1,749,784 -12,000 0.64% 909,888
2019-03-01 2019-02-27 0.420 1,761,784 +4,000 0.64% 739,949
2019-02-18 2019-02-14 0.350 1,757,784 +6,000 0.64% 615,224
2019-02-12 2019-02-08 0.340 1,751,784 +6,000 0.64% 595,607
2019-01-24 2019-01-22 0.300 1,745,784 -3,600 0.63% 523,735
2019-01-23 2019-01-21 0.310 1,749,384 +30,000 0.64% 542,309
2019-01-22 2019-01-18 0.320 1,719,384 +30,000 0.62% 550,203
2019-01-17 2019-01-15 0.370 1,689,384 +20,000 0.61% 625,072
2019-01-16 2019-01-14 0.360 1,669,384 +20,000 0.61% 600,978
2019-01-14 2019-01-10 0.380 1,649,384 +38,000 0.60% 626,766
2019-01-11 2019-01-09 0.370 1,611,384 +20,000 0.58% 596,212
2019-01-02 2018-12-27 0.420 1,591,384 +20,000 0.58% 668,381
2018-12-21 2018-12-19 0.410 1,571,384 +10,000 0.57% 644,267
2018-12-17 2018-12-13 0.420 1,561,384 +4,000 0.57% 655,781
2018-11-30 2018-11-28 0.450 1,557,384 +4,000 0.57% 700,823
2018-11-23 2018-11-21 0.510 1,553,384 +4,000 0.56% 792,226
2018-11-20 2018-11-16 0.500 1,549,384 +4,000 0.56% 774,692
2018-11-12 2018-11-08 0.470 1,545,384 +4,000 0.56% 726,330
2018-11-07 2018-11-05 0.470 1,541,384 +2,000 0.56% 724,450
2018-11-02 2018-10-31 0.490 1,539,384 +4,000 0.56% 754,298
2018-09-28 2018-09-26 0.550 1,535,384 +6,000 0.56% 844,461
2018-09-19 2018-09-17 0.510 1,529,384 +22,000 0.56% 779,986
2018-09-18 2018-09-14 0.590 1,507,384 +2,000 0.55% 889,357
2018-09-13 2018-09-11 0.650 1,505,384 -960 0.55% 978,500
2018-09-11 2018-09-07 0.640 1,506,344 +4,000 0.55% 964,060
2018-09-10 2018-09-06 0.650 1,502,344 +2,000 0.55% 976,524
2018-09-07 2018-09-05 0.700 1,500,344 +12,000 0.54% 1,050,241
2018-09-06 2018-09-04 0.760 1,488,344 +14,000 0.54% 1,131,141
2018-08-29 2018-08-27 0.620 1,474,344 +6,000 0.54% 914,093
2018-08-28 2018-08-24 0.700 1,468,344 +2,000 0.53% 1,027,841
2018-08-23 2018-08-21 0.750 1,466,344 +10,000 0.53% 1,099,758
2018-08-03 2018-08-01 0.720 1,456,344 +12,000 0.53% 1,048,568
2018-07-31 2018-07-27 0.790 1,444,344 +14,000 0.52% 1,141,032
2018-07-24 2018-07-20 0.840 1,430,344 +48,000 0.52% 1,201,489
2018-07-23 2018-07-19 0.850 1,382,344 +130,000 0.50% 1,174,992
2018-07-18 2018-07-16 0.830 1,252,344 +14,000 0.45% 1,039,446
2018-07-16 2018-07-12 0.840 1,238,344 +2,000 0.45% 1,040,209
2018-07-11 2018-07-09 0.880 1,236,344 +2,000 0.45% 1,087,983
2018-07-06 2018-07-04 0.900 1,234,344 +2,000 0.45% 1,110,910
2018-07-04 2018-06-29 0.860 1,232,344 +2,000 0.45% 1,059,816
2018-06-21 2018-06-19 0.910 1,230,344 +2,000 0.45% 1,119,613
2018-06-11 2018-06-07 0.990 1,228,344 -10,400 0.45% 1,216,061
2018-06-08 2018-06-06 0.990 1,238,744 +10,000 0.45% 1,226,357
2018-06-05 2018-06-01 1.040 1,228,744 +12,000 0.45% 1,277,894
2018-06-04 2018-05-31 1.060 1,216,744 +2,000 0.44% 1,289,749
2018-05-18 2018-05-16 1.050 1,214,744 -10,000 0.44% 1,275,481
2018-05-16 2018-05-14 1.090 1,224,744 -10,000 0.44% 1,334,971
2018-05-14 2018-05-10 1.140 1,234,744 -20,000 0.45% 1,407,608
2018-05-10 2018-05-08 1.140 1,254,744 -2,000 0.46% 1,430,408
2018-05-09 2018-05-07 1.130 1,256,744 +6,000 0.46% 1,420,121
2018-05-08 2018-05-04 1.250 1,250,744 -10,000 0.45% 1,563,430
2018-05-07 2018-05-03 1.130 1,260,744 -22,000 0.46% 1,424,641
2018-05-03 2018-04-30 1.150 1,282,744 -6,000 0.47% 1,475,156
2018-04-30 2018-04-26 1.080 1,288,744 -4,000 0.47% 1,391,844
2018-04-25 2018-04-23 1.050 1,292,744 -18,000 0.47% 1,357,381
2018-04-23 2018-04-19 1.120 1,310,744 -18,000 0.48% 1,468,033
2018-04-20 2018-04-18 1.140 1,328,744 -10,000 0.48% 1,514,768
2018-04-19 2018-04-17 1.130 1,338,744 -20,000 0.49% 1,512,781
2018-04-18 2018-04-16 1.150 1,358,744 -12,000 0.49% 1,562,556
2018-04-17 2018-04-13 1.070 1,370,744 -26,000 0.50% 1,466,696
2018-04-16 2018-04-12 1.050 1,396,744 +16,000 0.51% 1,466,581
2018-04-13 2018-04-11 1.080 1,380,744 -18,000 0.50% 1,491,204
2018-04-12 2018-04-10 0.900 1,398,744 -2,000 0.51% 1,258,870
2018-04-11 2018-04-09 0.920 1,400,744 -2,000 0.51% 1,288,684
2018-04-10 2018-04-06 0.880 1,402,744 -24,000 0.51% 1,234,415
2018-04-09 2018-04-04 0.880 1,426,744 +40,000 0.52% 1,255,535
2018-04-06 2018-04-03 0.940 1,386,744 -24,000 0.50% 1,303,539
2018-04-04 2018-03-29 0.880 1,410,744 -52,000 0.51% 1,241,455
2018-04-03 2018-03-28 0.940 1,462,744 -4,000 0.53% 1,374,979
2018-03-29 2018-03-27 0.880 1,466,744 -6,000 0.53% 1,290,735
2018-03-28 2018-03-26 0.890 1,472,744 +72,000 0.53% 1,310,742
2018-03-27 2018-03-23 1.050 1,400,744 -78,000 0.51% 1,470,781
2018-03-26 2018-03-22 1.140 1,478,744 -80,000 0.54% 1,685,768
2018-03-23 2018-03-21 1.160 1,558,744 +14,000 0.57% 1,808,143
2018-03-22 2018-03-20 1.090 1,544,744 +2,000 0.56% 1,683,771
2018-03-21 2018-03-19 1.130 1,542,744 +240,000 0.56% 1,743,301
2018-03-20 2018-03-16 0.920 1,302,744 +26,000 0.47% 1,198,524
2018-03-19 2018-03-15 0.820 1,276,744 +16,000 0.46% 1,046,930
2018-03-16 2018-03-14 0.820 1,260,744 +92,000 0.46% 1,033,810
2018-03-15 2018-03-13 0.810 1,168,744 -6,000 0.42% 946,683
2018-03-14 2018-03-12 0.820 1,174,744 -24,000 0.43% 963,290
2018-03-13 2018-03-09 0.780 1,198,744 -16,000 0.44% 935,020
2018-03-12 2018-03-08 0.750 1,214,744 +14,000 0.44% 911,058
2018-03-09 2018-03-07 0.730 1,200,744 +58,000 0.44% 876,543
2018-03-08 2018-03-06 0.780 1,142,744 +156,000 0.41% 891,340
2018-03-07 2018-03-05 0.690 986,744 +10,000 0.36% 680,853
2018-03-05 2018-03-01 0.600 976,744 +10,000 0.35% 586,046
2018-02-23 2018-02-21 0.560 966,744 +2,000 0.35% 541,377
2018-02-22 2018-02-20 0.550 964,744 -2,000 0.35% 530,609
2018-02-08 2018-02-06 0.530 966,744 -8,000 0.35% 512,374
2018-02-01 2018-01-30 0.540 974,744 -2,000 0.35% 526,362
2018-01-31 2018-01-29 0.550 976,744 +2,000 0.35% 537,209
2018-01-30 2018-01-26 0.580 974,744 -2,000 0.35% 565,352
2018-01-29 2018-01-25 0.540 976,744 -30,000 0.35% 527,442
2018-01-22 2018-01-18 0.470 1,006,744 +2,000 0.37% 473,170
2018-01-09 2018-01-05 0.430 1,004,744 +20,000 0.36% 432,040
2018-01-05 2018-01-03 0.430 984,744 +2,000 0.36% 423,440
2018-01-02 2017-12-28 0.460 982,744 -2,000 0.36% 452,062
2017-12-13 2017-12-11 0.450 984,744 -384,000 0.36% 443,135
2017-12-12 2017-12-08 0.460 1,368,744 +4,000 0.50% 629,622
2017-12-08 2017-12-06 0.490 1,364,744 +10,000 0.50% 668,725
2017-12-06 2017-12-04 0.520 1,354,744 +12,000 0.49% 704,467
2017-12-04 2017-11-30 0.500 1,342,744 +2,000 0.49% 671,372
2017-11-30 2017-11-28 0.520 1,340,744 +4,000 0.49% 697,187
2017-11-23 2017-11-21 0.550 1,336,744 +2,000 0.49% 735,209
2017-11-17 2017-11-15 0.550 1,334,744 -10,000 0.48% 734,109
2017-11-13 2017-11-09 0.570 1,344,744 +12,000 0.49% 766,504
2017-11-08 2017-11-06 0.550 1,332,744 -50,000 0.48% 733,009
2017-10-31 2017-10-27 0.550 1,382,744 +12,000 0.50% 760,509
2017-10-30 2017-10-26 0.550 1,370,744 +2,000 0.50% 753,909
2017-10-26 2017-10-24 0.560 1,368,744 -100,000 0.50% 766,497
2017-10-25 2017-10-23 0.540 1,468,744 -90,000 0.53% 793,122
2017-10-24 2017-10-20 0.570 1,558,744 +80,000 0.57% 888,484
2017-10-20 2017-10-18 0.590 1,478,744 -236,000 0.54% 872,459
2017-10-19 2017-10-17 0.600 1,714,744 -24,000 0.62% 1,028,846
2017-10-17 2017-10-13 0.600 1,738,744 -60,000 0.63% 1,043,246
2017-10-13 2017-10-11 0.580 1,798,744 +4,000 0.65% 1,043,272
2017-10-12 2017-10-10 0.620 1,794,744 +160,000 0.65% 1,112,741
2017-10-11 2017-10-09 0.680 1,634,744 +212,000 0.59% 1,111,626
2017-10-10 2017-10-06 0.590 1,422,744 +22,000 0.52% 839,419
2017-09-28 2017-09-26 0.520 1,400,744 -100,000 0.51% 728,387
2017-09-27 2017-09-25 0.510 1,500,744 -30,000 0.54% 765,379
2017-09-25 2017-09-21 0.530 1,530,744 +36,000 0.56% 811,294
2017-09-22 2017-09-20 0.550 1,494,744 -36,000 0.54% 822,109
2017-09-19 2017-09-15 0.540 1,530,744 +2,000 0.56% 826,602
2017-09-18 2017-09-14 0.560 1,528,744 +184,000 0.55% 856,097
2017-09-15 2017-09-13 0.540 1,344,744 +14,000 0.49% 726,162
2017-09-13 2017-09-11 0.570 1,330,744 +2,000 0.48% 758,524
2017-09-12 2017-09-08 0.570 1,328,744 +8,000 0.48% 757,384
2017-09-11 2017-09-07 0.560 1,320,744 +40,000 0.48% 739,617
2017-09-07 2017-09-05 0.630 1,280,744 -42,000 0.46% 806,869
2017-09-05 2017-09-01 0.560 1,322,744 +52,000 0.48% 740,737
2017-09-04 2017-08-31 0.520 1,270,744 +2,000 0.46% 660,787
2017-09-01 2017-08-30 0.520 1,268,744 +2,000 0.46% 659,747
2017-08-31 2017-08-29 0.530 1,266,744 +2,000 0.46% 671,374
2017-08-25 2017-08-22 0.550 1,264,744 -98,000 0.46% 695,609
2017-08-24 2017-08-21 0.560 1,362,744 -98,000 0.49% 763,137
2017-08-21 2017-08-17 0.540 1,460,744 -58,000 0.53% 788,802
2017-08-15 2017-08-11 0.560 1,518,744 +2,000 0.55% 850,497
2017-08-14 2017-08-10 0.590 1,516,744 -18,000 0.55% 894,879
2017-08-11 2017-08-09 0.600 1,534,744 -4,000 0.56% 920,846
2017-08-10 2017-08-08 0.630 1,538,744 +2,000 0.56% 969,409
2017-08-08 2017-08-04 0.620 1,536,744 +2,000 0.56% 952,781
2017-08-01 2017-07-28 0.630 1,534,744 -38,000 0.56% 966,889
2017-07-31 2017-07-27 0.670 1,572,744 +62,000 0.57% 1,053,738
2017-07-21 2017-07-19 0.560 1,510,744 +2,000 0.55% 846,017
2017-07-19 2017-07-17 0.540 1,508,744 +2,000 0.55% 814,722
2017-07-18 2017-07-14 0.590 1,506,744 +74,000 0.55% 888,979
2017-07-17 2017-07-13 0.610 1,432,744 -146,000 0.52% 873,974
2017-07-13 2017-07-11 0.610 1,578,744 +20,000 0.57% 963,034
2017-07-12 2017-07-10 0.610 1,558,744 +8,000 0.57% 950,834
2017-07-11 2017-07-07 0.630 1,550,744 +72,000 0.56% 976,969
2017-07-10 2017-07-06 0.610 1,478,744 -6,000 0.54% 902,034
2017-07-07 2017-07-05 0.570 1,484,744 -88,000 0.54% 846,304
2017-07-06 2017-07-04 0.590 1,572,744 +14,000 0.57% 927,919
2017-07-05 2017-07-03 0.660 1,558,744 +16,000 0.57% 1,028,771
2017-07-04 2017-06-30 0.750 1,542,744 +60,000 0.56% 1,157,058
2017-07-03 2017-06-29 0.710 1,482,744 -134,000 0.54% 1,052,748
2017-06-30 2017-06-28 0.500 1,616,744 +1,064,000 0.59% 808,372
2017-06-29 2017-06-27 0.730 552,744 +64,000 0.20% 403,503
2017-06-22 2017-06-20 1.920 488,744 -8,000 0.18% 938,388
2017-06-15 2017-06-13 1.680 496,744 +2,000 0.18% 834,530
2017-06-12 2017-06-08 1.640 494,744 +2,000 0.18% 811,380
2017-06-09 2017-06-07 1.680 492,744 +2,000 0.18% 827,810
2017-05-26 2017-05-24 1.770 490,744 -10,000 0.18% 868,617
2017-05-23 2017-05-19 1.810 500,744 -4,000 0.18% 906,347
2017-05-22 2017-05-18 1.790 504,744 -14,040 0.18% 903,492
2017-05-19 2017-05-17 1.610 518,784 -2,000 0.19% 835,242
2017-05-18 2017-05-16 1.640 520,784 -18,036 0.19% 854,086
2017-05-17 2017-05-15 1.770 538,820 -12,000 0.20% 953,711
2017-05-15 2017-05-11 1.490 550,820 +10,000 0.20% 820,722
2017-05-11 2017-05-09 1.560 540,820 +30,000 0.20% 843,679
2017-05-04 2017-04-28 1.630 510,820 +8,000 0.19% 832,637
2017-05-02 2017-04-27 1.530 502,820 +2,000 0.18% 769,315
2017-04-28 2017-04-26 1.580 500,820 +4,000 0.18% 791,296
2017-04-27 2017-04-25 1.610 496,820 -76,000 0.18% 799,880
2017-04-24 2017-04-20 1.770 572,820 +2,000 0.21% 1,013,891
2017-04-21 2017-04-19 1.800 570,820 +14,000 0.21% 1,027,476
2017-04-20 2017-04-18 1.830 556,820 +2,000 0.20% 1,018,981
2017-04-19 2017-04-13 1.870 554,820 -22,000 0.20% 1,037,513
2017-04-12 2017-04-10 1.930 576,820 -10,000 0.21% 1,113,263
2017-04-11 2017-04-07 1.850 586,820 -10,000 0.21% 1,085,617
2017-04-06 2017-04-03 1.880 596,820 +20,000 0.22% 1,122,022
2017-04-03 2017-03-30 1.860 576,820 +4,000 0.21% 1,072,885
2017-03-29 2017-03-27 1.840 572,820 +2,000 0.21% 1,053,989
2017-03-27 2017-03-23 1.910 570,820 -10,000 0.21% 1,090,266
2017-03-24 2017-03-22 1.850 580,820 +10,000 0.21% 1,074,517
2017-03-23 2017-03-21 1.870 570,820 +12,000 0.21% 1,067,433
2017-03-22 2017-03-20 1.940 558,820 -14,000 0.20% 1,084,111
2017-03-20 2017-03-16 2.110 572,820 +16,000 0.21% 1,208,650
2017-03-16 2017-03-14 2.120 556,820 +12,000 0.20% 1,180,458
2017-03-15 2017-03-13 2.080 544,820 +283,120 0.20% 1,133,226
2017-03-13 2017-03-09 2.070 261,700 +2,000 0.38% 541,719
2017-03-08 2017-03-06 2.190 259,700 +10,000 0.38% 568,743
2017-03-07 2017-03-03 2.070 249,700 -108,000 0.36% 516,879
2017-03-06 2017-03-02 2.040 357,700 +2,000 0.52% 729,708
2017-03-02 2017-02-28 2.040 355,700 -6,000 0.52% 725,628
2017-02-28 2017-02-24 2.050 361,700 -16,000 0.53% 741,485
2017-02-24 2017-02-22 2.040 377,700 +2,000 0.55% 770,508
2017-02-20 2017-02-16 2.110 375,700 +1,600 0.55% 792,727
2017-02-16 2017-02-14 2.080 374,100 -7,600 0.54% 778,128
2017-02-15 2017-02-13 2.080 381,700 +16,000 0.55% 793,936
2017-02-10 2017-02-08 2.067 365,700 -6,024 0.53% 756,085
2017-02-09 2017-02-07 2.095 371,724 -36,408 0.54% 778,696
2017-02-08 2017-02-06 2.049 408,132 -17,831 0.54% 836,378
2017-02-07 2017-02-03 2.095 425,963 +4,831 0.56% 892,317
2017-02-06 2017-02-02 2.095 421,132 -4,392 0.56% 882,197
2017-02-01 2017-01-25 2.231 425,524 -8,783 0.56% 949,532
2017-01-19 2017-01-17 2.095 434,307 +7,466 0.57% 909,797
2017-01-17 2017-01-13 2.095 426,841 -30,743 0.56% 894,157
2017-01-16 2017-01-12 2.186 457,584 -21,080 0.61% 1,000,234
2017-01-13 2017-01-11 2.186 478,664 -6,588 0.63% 1,046,313
2017-01-12 2017-01-10 2.186 485,252 +16,689 0.64% 1,060,714
2017-01-11 2017-01-09 2.186 468,563 +18,006 0.62% 1,024,233
2017-01-09 2017-01-05 2.231 450,557 +8,784 0.60% 1,005,392
2017-01-06 2017-01-04 2.231 441,773 -21,959 0.58% 985,791
2017-01-04 2016-12-30 2.277 463,732 +22,398 0.61% 1,055,910
2017-01-03 2016-12-29 2.231 441,334 -21,959 0.58% 984,812
2016-12-30 2016-12-28 2.323 463,293 +21,959 0.61% 1,076,008
2016-12-29 2016-12-23 2.414 441,334 -40,844 0.58% 1,065,204
2016-12-28 2016-12-22 2.277 482,178 -10,979 0.64% 1,097,911
2016-12-23 2016-12-21 2.323 493,157 +10,979 0.65% 1,145,368
2016-12-21 2016-12-19 2.368 482,178 -5,709 0.64% 1,141,827
2016-12-20 2016-12-16 2.459 487,887 +24,594 0.65% 1,199,783
2016-12-16 2016-12-14 2.550 463,293 +8,784 0.61% 1,181,499
2016-12-15 2016-12-13 2.550 454,509 +439 0.60% 1,159,098
2016-12-14 2016-12-12 2.550 454,070 -11,419 0.60% 1,157,979
2016-12-13 2016-12-09 2.732 465,489 -28,546 0.62% 1,271,892
2016-12-12 2016-12-08 2.459 494,035 -26,790 0.65% 1,214,902
2016-12-09 2016-12-07 2.641 520,825 -6,149 0.69% 1,375,655
2016-12-08 2016-12-06 2.641 526,974 +75,100 0.70% 1,391,896
2016-12-07 2016-12-05 2.732 451,874 +11,418 0.60% 1,234,691
2016-12-06 2016-12-02 3.097 440,456 +41,722 0.58% 1,363,958
2016-12-05 2016-12-01 3.461 398,734 +32,060 0.53% 1,380,024
2016-12-02 2016-11-30 4.326 366,674 +56,215 0.48% 1,586,329
2016-12-01 2016-11-29 5.419 310,459 +13,175 0.41% 1,682,445
2016-11-30 2016-11-28 5.920 297,284 -34,695 0.39% 1,759,967
2016-11-29 2016-11-25 4.782 331,979 -14,493 0.44% 1,587,412
2016-11-28 2016-11-24 4.645 346,472 +40,844 0.46% 1,609,378
2016-11-25 2016-11-23 4.600 305,628 -2,635 0.44% 1,405,737
2016-11-24 2016-11-22 4.463 308,263 +14,932 0.45% 1,375,742
2016-11-23 2016-11-21 5.374 293,331 -48,749 0.43% 1,576,266
2016-11-22 2016-11-18 4.873 342,080 -34,475 0.50% 1,666,868
2016-11-18 2016-11-16 3.643 376,555 -3,514 0.55% 1,371,855
2016-11-17 2016-11-15 3.643 380,069 -164,691 0.55% 1,384,657
2016-11-16 2016-11-14 2.823 544,760 +878 0.79% 1,538,107
2016-11-15 2016-11-11 3.643 543,882 +439 0.79% 1,981,456
2016-11-11 2016-11-09 3.415 543,443 -439 0.79% 1,856,115
2016-11-09 2016-11-07 3.552 543,882 +439 0.79% 1,931,919
2016-11-08 2016-11-04 3.598 543,443 +878 0.79% 1,955,108
2016-11-07 2016-11-03 3.598 542,565 +879 0.79% 1,951,949
2016-11-04 2016-11-02 3.598 541,686 +439 0.79% 1,948,787
2016-10-31 2016-10-27 3.689 541,247 +4,392 0.79% 1,996,504
2016-10-27 2016-10-25 3.780 536,855 -18,885 0.78% 2,029,200
2016-10-25 2016-10-20 3.643 555,740 -21,959 0.81% 2,024,656
2016-10-19 2016-10-17 3.643 577,699 +2,196 0.84% 2,104,657
2016-10-18 2016-10-14 3.643 575,503 -1,757 0.84% 2,096,656
2016-10-17 2016-10-13 3.507 577,260 -1,756 0.84% 2,024,193
2016-10-13 2016-10-11 3.415 579,016 +2,196 0.84% 1,977,614
2016-10-12 2016-10-07 3.598 576,820 -879 0.84% 2,075,186
2016-10-11 2016-10-06 3.598 577,699 -2,196 0.84% 2,078,349
2016-10-06 2016-10-04 3.689 579,895 -2,635 0.84% 2,139,065
2016-09-27 2016-09-23 3.415 582,530 -2,196 0.85% 1,989,616
2016-09-20 2016-09-15 3.142 584,726 +440 0.85% 1,837,347
2016-09-01 2016-08-30 3.142 584,286 +1,317 0.85% 1,835,964
2016-08-19 2016-08-17 3.415 582,969 -88,714 0.85% 1,991,115
2016-08-18 2016-08-16 3.233 671,683 -46,992 0.98% 2,171,763
2016-08-17 2016-08-15 3.233 718,675 -43,918 1.05% 2,323,703
2016-08-15 2016-08-11 3.233 762,593 -17,128 1.11% 2,465,703
2016-08-11 2016-08-09 3.233 779,721 +1,318 1.13% 2,521,084
2016-08-10 2016-08-08 3.233 778,403 +439 1.13% 2,516,822
2016-08-08 2016-08-04 3.188 777,964 -878 1.13% 2,479,974
2016-07-25 2016-07-21 3.097 778,842 -2,196 1.13% 2,411,837
2016-07-20 2016-07-18 3.142 781,038 +439 1.14% 2,454,205
2016-07-13 2016-07-11 3.233 780,599 +10,980 1.14% 2,523,922
2016-07-11 2016-07-07 3.370 769,619 -1,318 1.12% 2,593,565
2016-07-08 2016-07-06 3.324 770,937 +878 1.12% 2,562,899
2016-07-07 2016-07-05 3.324 770,059 -439 1.12% 2,559,980
2016-07-06 2016-07-04 3.324 770,498 -878 1.12% 2,561,439
2016-07-05 2016-06-30 3.188 771,376 -439 1.12% 2,458,973
2016-06-30 2016-06-28 3.006 771,815 +439 1.12% 2,319,780
2016-06-28 2016-06-24 2.915 771,376 -2,635 1.12% 2,248,204
2016-06-24 2016-06-22 3.006 774,011 +439 1.13% 2,326,380
2016-06-22 2016-06-20 3.051 773,572 +878 1.13% 2,360,289
2016-06-21 2016-06-17 3.006 772,694 -8,783 1.12% 2,322,422
2016-06-17 2016-06-15 2.960 781,477 +1,756 1.14% 2,313,232
2016-06-15 2016-06-13 3.142 779,721 +9,662 1.13% 2,450,067
2016-06-13 2016-06-08 3.142 770,059 -23,276 1.12% 2,419,707
2016-06-10 2016-06-07 3.188 793,335 -21,959 1.15% 2,528,974
2016-06-07 2016-06-03 3.142 815,294 +1,318 1.19% 2,561,846
2016-06-06 2016-06-02 3.142 813,976 +439 1.18% 2,557,704
2016-06-03 2016-06-01 3.142 813,537 -43,918 1.18% 2,556,325
2016-06-01 2016-05-30 3.097 857,455 -89,153 1.25% 2,655,277
2016-05-31 2016-05-27 3.188 946,608 -21,959 1.38% 3,017,574
2016-05-30 2016-05-26 3.097 968,567 +5,709 1.41% 2,999,358
2016-05-24 2016-05-20 3.370 962,858 -2,415 1.40% 3,244,768
2016-05-19 2016-05-17 3.233 965,273 +2,635 1.40% 3,121,032
2016-05-18 2016-05-16 3.233 962,638 +439 1.40% 3,112,512
2016-05-17 2016-05-13 3.415 962,199 +1,318 1.40% 3,286,365
2016-05-16 2016-05-12 3.507 960,881 +878 1.40% 3,369,380
2016-05-09 2016-05-05 3.643 960,003 -2,635 1.40% 3,497,456
2016-05-06 2016-05-04 3.370 962,638 +1,757 1.40% 3,244,026
2016-05-04 2016-04-29 3.552 960,881 -10,101 1.40% 3,413,138
2016-04-27 2016-04-25 3.507 970,982 +439 1.41% 3,404,800
2016-04-14 2016-04-12 3.689 970,543 +439 1.41% 3,580,053
2016-04-11 2016-04-07 3.643 970,104 -6,149 1.41% 3,534,256
2016-04-08 2016-04-06 3.598 976,253 +440 1.42% 3,512,199
2016-04-05 2016-03-31 3.780 975,813 -4,392 1.42% 3,688,369
2016-03-23 2016-03-21 3.780 980,205 +4,392 1.43% 3,704,970
2016-03-22 2016-03-18 3.825 975,813 +3,074 1.42% 3,732,807
2016-03-18 2016-03-16 3.734 972,739 +1,317 1.42% 3,632,452
2016-03-10 2016-03-08 4.007 971,422 -3,513 1.41% 3,892,963
2016-03-09 2016-03-07 4.099 974,935 -878 1.42% 3,995,838
2016-03-08 2016-03-04 4.099 975,813 +2,845 1.42% 3,999,436
2016-03-04 2016-03-02 4.144 972,968 -30,742 1.42% 4,032,084
2016-03-02 2016-02-29 4.053 1,003,710 -10,760 1.46% 4,068,065
2016-03-01 2016-02-26 4.144 1,014,470 -1,317 1.48% 4,204,073
2016-02-26 2016-02-24 4.235 1,015,787 +7,466 1.48% 4,302,048
2016-02-24 2016-02-22 3.825 1,008,321 -38,209 1.47% 3,857,161
2016-02-23 2016-02-19 3.598 1,046,530 +2,635 1.52% 3,765,030
2016-02-22 2016-02-18 3.598 1,043,895 -878 1.52% 3,755,550
2016-02-19 2016-02-17 3.415 1,044,773 -57,093 1.52% 3,568,395
2016-02-18 2016-02-16 3.279 1,101,866 -22,398 1.60% 3,612,858
2016-02-17 2016-02-15 3.233 1,124,264 -30,304 1.64% 3,635,100
2016-02-16 2016-02-12 3.097 1,154,568 +16,250 1.68% 3,575,346
2016-02-15 2016-02-11 3.188 1,138,318 +65,877 1.66% 3,628,702
2016-02-12 2016-02-05 3.415 1,072,441 +14,712 1.56% 3,662,894
2016-02-11 2016-02-04 3.552 1,057,729 +5,270 1.54% 3,757,151
2016-02-05 2016-02-03 3.552 1,052,459 +7,905 1.53% 3,738,432
2016-02-04 2016-02-02 3.780 1,044,554 -75,099 1.52% 3,948,196
2016-02-03 2016-02-01 3.233 1,119,653 -20,641 1.63% 3,620,191
2016-02-01 2016-01-28 3.142 1,140,294 +1,756 1.66% 3,583,072
2016-01-29 2016-01-27 3.097 1,138,538 -1,317 1.66% 3,525,706
2016-01-28 2016-01-26 3.051 1,139,855 +17,567 1.66% 3,477,876
2016-01-27 2016-01-25 3.233 1,122,288 -50,505 1.63% 3,628,711
2016-01-25 2016-01-21 3.051 1,172,793 -43,479 1.71% 3,578,375
2016-01-22 2016-01-20 3.279 1,216,272 +29,425 1.77% 3,987,979
2016-01-21 2016-01-19 3.370 1,186,847 -10,101 1.73% 3,999,596
2016-01-20 2016-01-18 3.188 1,196,948 -16,250 1.74% 3,815,601
2016-01-19 2016-01-15 3.324 1,213,198 +7,686 1.76% 4,033,148
2016-01-18 2016-01-14 3.370 1,205,512 -15,811 1.75% 4,062,496
2016-01-15 2016-01-13 3.552 1,221,323 +24,155 1.78% 4,338,252
2016-01-14 2016-01-12 3.415 1,197,168 +184,894 1.74% 4,088,896
2016-01-13 2016-01-11 4.144 1,012,274 +7,466 1.47% 4,194,973
2016-01-12 2016-01-08 4.554 1,004,808 +223,981 1.46% 4,575,860
2016-01-11 2016-01-07 5.009 780,827 -26,351 1.14% 3,911,445
2016-01-08 2016-01-06 5.192 807,178 -39,965 1.17% 4,190,481
2016-01-07 2016-01-05 5.192 847,143 +220,562 1.23% 4,397,960
2016-01-06 2016-01-04 5.465 626,581 +66,535 1.82% 3,424,113
2016-01-05 2015-12-31 5.829 560,046 +7,466 1.63% 3,264,550
2016-01-04 2015-12-29 5.784 552,580 -8,784 1.61% 3,195,866
2015-12-30 2015-12-28 6.102 561,364 +34,915 1.63% 3,425,619
2015-12-29 2015-12-24 6.649 526,449 -171,718 1.53% 3,500,248
2015-12-28 2015-12-22 5.009 698,167 +14,712 2.03% 3,497,371
2015-12-23 2015-12-21 4.918 683,455 -20,861 1.99% 3,361,424
2015-12-22 2015-12-18 4.964 704,316 +26,351 2.05% 3,496,099
2015-12-21 2015-12-17 5.192 677,965 +552,266 1.97% 3,519,669
2015-12-18 2015-12-16 11.613 125,699 -5,270 0.37% 1,459,693
2015-12-17 2015-12-15 11.339 130,969 -21,740 0.38% 1,485,106
2015-12-15 2015-12-11 9.449 152,709 -160,614 0.44% 1,443,020
2015-12-14 2015-12-10 10.246 313,323 +879 0.46% 3,210,439
2015-12-11 2015-12-09 10.133 312,444 -8,345 0.45% 3,165,861
2015-12-10 2015-12-08 8.766 320,789 -878 0.47% 2,812,159
2015-12-09 2015-12-07 8.539 321,667 -9,223 0.47% 2,746,613
2015-12-08 2015-12-04 8.539 330,890 +1,318 0.48% 2,825,365
2015-12-03 2015-12-01 8.197 329,572 -8,784 0.48% 2,701,547
2015-12-02 2015-11-30 8.197 338,356 -10,979 0.49% 2,773,550
2015-12-01 2015-11-27 7.969 349,335 -18,885 0.51% 2,784,004
2015-11-30 2015-11-26 7.969 368,220 +75,539 0.54% 2,934,507
2015-11-27 2015-11-25 10.702 292,681 -22,837 0.43% 3,132,219
2015-11-26 2015-11-24 10.588 315,518 -1,318 0.46% 3,340,695
2015-11-25 2015-11-23 9.791 316,836 -68,951 0.46% 3,102,149
2015-11-24 2015-11-20 8.880 385,787 -77,734 0.56% 3,425,878
2015-11-23 2015-11-19 7.742 463,521 +20,641 0.67% 3,588,459
2015-11-20 2015-11-18 7.742 442,880 +1,757 0.64% 3,428,662
2015-11-19 2015-11-17 7.856 441,123 +2,196 0.64% 3,465,281
2015-11-18 2015-11-16 8.539 438,927 -8,345 0.64% 3,747,859
2015-11-17 2015-11-13 7.969 447,272 -6,587 0.65% 3,564,507
2015-11-16 2015-11-12 8.311 453,859 -9,223 0.66% 3,772,016
2015-11-12 2015-11-10 8.766 463,082 -42,600 0.67% 4,059,554
2015-11-11 2015-11-09 8.539 505,682 -13,176 0.74% 4,317,859
2015-11-10 2015-11-06 8.425 518,858 -2,196 0.75% 4,371,293
2015-11-09 2015-11-05 8.197 521,054 -14,053 0.76% 4,271,151
2015-11-06 2015-11-04 8.653 535,107 -1,757 0.78% 4,630,031
2015-11-05 2015-11-03 8.653 536,864 -30,303 0.78% 4,645,233
2015-11-04 2015-11-02 8.425 567,167 -24,155 0.83% 4,778,288
2015-11-03 2015-10-30 8.083 591,322 -31,182 0.86% 4,779,826
2015-11-02 2015-10-29 7.969 622,504 -3,074 0.91% 4,961,007
2015-10-30 2015-10-28 7.969 625,578 -4,392 0.91% 4,985,505
2015-10-29 2015-10-27 7.514 629,970 -2,635 0.92% 4,733,621
2015-10-26 2015-10-22 6.831 632,605 +439 0.92% 4,321,291
2015-10-20 2015-10-16 6.945 632,166 +440 0.92% 4,390,264
2015-10-19 2015-10-15 7.059 631,726 +6,148 0.92% 4,459,130
2015-10-14 2015-10-12 7.286 625,578 -439 0.91% 4,558,176
2015-10-09 2015-10-07 7.172 626,017 +1,317 0.91% 4,490,103
2015-10-06 2015-10-02 7.059 624,700 -439 0.91% 4,409,536
2015-09-30 2015-09-25 7.059 625,139 +9,223 0.91% 4,412,635
2015-09-29 2015-09-24 7.400 615,916 +439 0.90% 4,557,897
2015-09-15 2015-09-11 8.311 615,477 -1,317 0.90% 5,115,221
2015-09-10 2015-09-08 8.653 616,794 -6,149 0.90% 5,336,830
2015-09-09 2015-09-07 7.969 622,943 -2,986 0.91% 4,964,506
2015-09-08 2015-09-04 7.172 625,929 -2,196 0.91% 4,489,472
2015-09-07 2015-09-02 7.172 628,125 +1,317 0.91% 4,505,223
2015-09-01 2015-08-28 8.653 626,808 -878 0.91% 5,423,477
2015-08-26 2015-08-24 6.831 627,686 +25,472 0.91% 4,287,690
2015-08-25 2015-08-21 7.969 602,214 +1,318 0.88% 4,799,307
2015-08-21 2015-08-19 8.880 600,896 +2,196 0.87% 5,336,095
2015-08-20 2015-08-18 8.994 598,700 -1,757 0.87% 5,384,756
2015-08-18 2015-08-14 8.766 600,457 -17,567 0.87% 5,263,836
2015-08-17 2015-08-13 9.563 618,024 -3,074 0.90% 5,910,365
2015-08-14 2015-08-12 10.133 621,098 -1,757 0.90% 6,293,320
2015-08-13 2015-08-11 10.133 622,855 -7,027 0.91% 6,311,123
2015-08-12 2015-08-10 9.791 629,882 -39,965 0.92% 6,167,190
2015-08-11 2015-08-07 9.108 669,847 -10,980 0.97% 6,100,919
2015-08-10 2015-08-06 8.539 680,827 -4,391 0.99% 5,813,367
2015-08-06 2015-08-04 7.856 685,218 -2,635 1.00% 5,382,791
2015-08-03 2015-07-30 6.603 687,853 -4,392 1.00% 4,542,065
2015-07-31 2015-07-29 6.717 692,245 +1,317 1.01% 4,649,878
2015-07-30 2015-07-28 6.831 690,928 +3,075 1.01% 4,719,693
2015-07-29 2015-07-27 6.945 687,853 +439 1.00% 4,776,999
2015-07-27 2015-07-23 8.083 687,414 -4,392 1.00% 5,556,565
2015-07-24 2015-07-22 8.425 691,806 +5,270 1.01% 5,828,351
2015-07-23 2015-07-21 7.514 686,536 -439 1.00% 5,158,660
2015-07-21 2015-07-17 8.880 686,975 +595,964 1.00% 6,100,497
2015-07-15 2015-07-13 7.628 91,011 +21,959 1.06% 694,222
2015-07-10 2015-07-08 5.920 69,052 -1,757 0.80% 408,798
2015-07-08 2015-07-06 6.148 70,809 +7,466 0.82% 435,323
2015-07-03 2015-06-30 7.059 63,343 +440 0.74% 447,116
2015-06-25 2015-06-23 8.425 62,903 -2,108 0.73% 529,947
2015-06-24 2015-06-22 8.653 65,011 -2,855 0.76% 562,510
2015-06-22 2015-06-18 8.880 67,866 +219 0.79% 602,666
2015-06-19 2015-06-17 8.880 67,647 -1,054 0.79% 600,721
2015-06-18 2015-06-16 9.222 68,701 +1,274 0.80% 633,545
2015-06-17 2015-06-15 10.588 67,427 -42,205 0.78% 713,915
2015-06-16 2015-06-12 7.059 109,632 +6,500 1.28% 773,853
2015-06-15 2015-06-11 8.557 103,132 -144,588 1.20% 882,542
2015-06-12 2015-06-10 10.540 247,720 -2,275 1.22% 2,610,875
2015-06-11 2015-06-09 10.781 249,995 +23,993 1.24% 2,695,285
2015-06-09 2015-06-05 11.990 226,002 -2,069 1.12% 2,709,770
2015-06-08 2015-06-04 12.087 228,071 -4,964 1.13% 2,756,631
2015-06-04 2015-06-02 12.328 233,035 -103 1.15% 2,872,962
2015-06-03 2015-06-01 12.812 233,138 -11,997 1.15% 2,986,947
2015-06-02 2015-05-29 11.555 245,135 +8,274 1.21% 2,832,512
2015-06-01 2015-05-28 11.797 236,861 +7,032 1.17% 2,794,164
2015-05-29 2015-05-27 12.570 229,829 +2,069 1.14% 2,888,994
2015-05-27 2015-05-22 12.812 227,760 -517 1.13% 2,918,044
2015-05-26 2015-05-21 11.942 228,277 +13,651 1.13% 2,726,011
2015-05-22 2015-05-20 11.845 214,626 -4,137 1.06% 2,542,242
2015-05-21 2015-05-19 11.507 218,763 +16,547 1.08% 2,517,209
2015-05-20 2015-05-18 11.748 202,216 -413 1.00% 2,375,693
2015-05-19 2015-05-15 11.362 202,629 +12,720 1.00% 2,302,173
2015-05-18 2015-05-14 10.056 189,909 +20,891 0.94% 1,909,754
2015-05-12 2015-05-08 9.186 169,018 +620 0.84% 1,552,584
2015-05-11 2015-05-07 9.959 168,398 -6,205 0.83% 1,677,153
2015-05-07 2015-05-05 10.588 174,603 -1,034 0.86% 1,848,691
2015-05-05 2015-04-30 11.362 175,637 -43,643 0.87% 1,995,503
2015-05-04 2015-04-29 9.379 219,280 +4,137 1.08% 2,056,692
2015-04-30 2015-04-28 9.089 215,143 -2,069 1.06% 1,955,481
2015-04-29 2015-04-27 8.654 217,212 +4,137 1.07% 1,879,773
2015-04-24 2015-04-22 8.557 213,075 +9,515 1.05% 1,823,368
2015-04-22 2015-04-20 8.267 203,560 +414 1.01% 1,682,895
2015-04-21 2015-04-17 8.702 203,146 +6,722 1.00% 1,767,866
2015-04-20 2015-04-16 8.654 196,424 -3,103 0.97% 1,699,871
2015-04-17 2015-04-15 8.702 199,527 +7,446 0.99% 1,736,372
2015-04-16 2015-04-14 7.881 192,081 +7,653 0.95% 1,513,702
2015-04-15 2015-04-13 7.107 184,428 -8,687 0.91% 1,310,728
2015-04-09 2015-04-02 6.140 193,115 -20,477 0.95% 1,185,737
2015-04-08 2015-04-01 5.947 213,592 +4,137 1.06% 1,270,160
2015-03-31 2015-03-27 5.995 209,455 +5,688 1.04% 1,255,686
2015-03-26 2015-03-24 6.333 203,767 +5,998 1.01% 1,290,546
2015-03-25 2015-03-23 6.527 197,769 -3,930 0.98% 1,290,805
2015-03-23 2015-03-19 6.382 201,699 -10,548 1.00% 1,287,200
2015-03-20 2015-03-18 6.430 212,247 -10,342 1.05% 1,364,777
2015-03-19 2015-03-17 6.575 222,589 +4,757 1.10% 1,463,562
2015-03-18 2015-03-16 6.188 217,832 -46,125 1.08% 1,348,032
2015-03-10 2015-03-06 10.250 263,957 -6,205 1.30% 2,705,438
2015-03-09 2015-03-05 10.298 270,162 +8,273 1.34% 2,782,098
2015-03-05 2015-03-03 10.491 261,889 +1,241 1.29% 2,747,549
2015-03-04 2015-03-02 10.636 260,648 -4,136 1.29% 2,772,334
2015-03-03 2015-02-27 10.975 264,784 +6,205 1.31% 2,905,936
2015-03-02 2015-02-26 11.265 258,579 +1,034 1.28% 2,912,847
2015-02-24 2015-02-18 10.540 257,545 -310 1.27% 2,714,427
2015-02-05 2015-02-03 10.733 257,855 -2,482 1.27% 2,767,560
2015-02-03 2015-01-30 10.781 260,337 -828 1.29% 2,806,786
2015-01-27 2015-01-23 10.636 261,165 -6,205 1.29% 2,777,833
2015-01-26 2015-01-22 10.636 267,370 +1,241 1.32% 2,843,832
2015-01-20 2015-01-16 11.700 266,129 -24,510 1.32% 3,113,695
2015-01-15 2015-01-13 10.250 290,639 -1,034 1.44% 2,978,916
2015-01-09 2015-01-07 10.540 291,673 +827 1.44% 3,074,123
2015-01-08 2015-01-06 10.298 290,846 +6,205 1.44% 2,995,099
2014-12-29 2014-12-22 10.056 284,641 -620 1.41% 2,862,393
2014-12-19 2014-12-17 11.023 285,261 +1,034 1.41% 3,144,458
2014-12-16 2014-12-12 11.700 284,227 -3,620 1.40% 3,325,441
2014-12-15 2014-12-11 11.458 287,847 +3,310 1.42% 3,298,212
2014-12-11 2014-12-09 10.975 284,537 -6,206 1.41% 3,122,720
2014-12-09 2014-12-05 11.410 290,743 -2,068 1.44% 3,317,338
2014-12-08 2014-12-04 11.700 292,811 +2,068 1.45% 3,425,873
2014-12-03 2014-12-01 12.087 290,743 -1,034 1.44% 3,514,130
2014-12-02 2014-11-28 12.328 291,777 -2,482 1.44% 3,597,160
2014-11-28 2014-11-26 12.087 294,259 +6,619 1.46% 3,556,627
2014-11-27 2014-11-25 12.328 287,640 -3,309 1.42% 3,546,157
2014-11-26 2014-11-24 12.570 290,949 +620 1.44% 3,657,284
2014-11-24 2014-11-20 12.570 290,329 -2,068 1.44% 3,649,491
2014-11-12 2014-11-10 12.812 292,397 +5,171 1.45% 3,746,168
2014-11-11 2014-11-07 12.570 287,226 -10,342 1.42% 3,610,486
2014-11-07 2014-11-05 13.295 297,568 +10,238 1.47% 3,956,284
2014-11-06 2014-11-04 13.295 287,330 -1,241 1.42% 3,820,165
2014-11-05 2014-11-03 13.779 288,571 -2,792 1.43% 3,976,180
2014-11-04 2014-10-31 12.328 291,363 +2,068 1.44% 3,592,056
2014-11-03 2014-10-30 10.685 289,295 -6,205 1.43% 3,091,019
2014-10-31 2014-10-29 10.878 295,500 +1,241 1.46% 3,214,464
2014-10-30 2014-10-28 10.926 294,259 +827 1.49% 3,215,190
2014-10-24 2014-10-22 12.087 293,432 +13,548 1.48% 3,546,631
2014-10-23 2014-10-21 12.038 279,884 -1,447 1.41% 3,369,348
2014-10-22 2014-10-20 11.603 281,331 -7,653 1.42% 3,264,355
2014-10-21 2014-10-17 12.570 288,984 +6,205 1.46% 3,632,584
2014-10-20 2014-10-16 12.812 282,779 +413 1.43% 3,622,943
2014-10-17 2014-10-15 13.054 282,366 +8,067 1.43% 3,685,910
2014-10-16 2014-10-14 12.812 274,299 -3,103 1.39% 3,514,298
2014-10-15 2014-10-13 13.295 277,402 +8,274 1.40% 3,688,169
2014-10-14 2014-10-10 13.537 269,128 +6,205 1.36% 3,643,220
2014-10-10 2014-10-08 14.746 262,923 -14,479 1.33% 3,877,010
2014-10-09 2014-10-07 14.262 277,402 -3,929 1.40% 3,956,399
2014-10-07 2014-10-03 12.570 281,331 +4,136 1.42% 3,536,384
2014-10-03 2014-09-29 12.328 277,195 +10,963 1.40% 3,417,386
2014-09-29 2014-09-25 14.746 266,232 -18,719 1.35% 3,925,804
2014-09-26 2014-09-24 14.021 284,951 +5,895 1.44% 3,995,183
2014-09-25 2014-09-23 15.229 279,056 -2,482 1.41% 4,249,819
2014-09-24 2014-09-22 15.954 281,538 -24,718 1.42% 4,491,790
2014-09-23 2014-09-19 13.054 306,256 -4,136 1.55% 3,997,761
2014-09-22 2014-09-18 14.021 310,392 -25,131 1.57% 4,351,881
2014-09-16 2014-09-12 10.588 335,523 +827 1.70% 3,552,507
2014-09-11 2014-09-08 10.008 334,696 -827 1.69% 3,349,572
2014-09-10 2014-09-05 10.153 335,523 -207 1.70% 3,406,513
2014-09-03 2014-09-01 10.056 335,730 +3,103 1.70% 3,376,152
2014-09-02 2014-08-29 9.959 332,627 +310 1.68% 3,312,785
2014-09-01 2014-08-28 10.250 332,317 -3,930 1.68% 3,406,096
2014-08-26 2014-08-22 10.926 336,247 -3,310 1.70% 3,673,968
2014-08-21 2014-08-19 10.008 339,557 +11,583 1.72% 3,398,220
2014-08-20 2014-08-18 10.201 327,974 -4,136 1.66% 3,345,726
2014-08-19 2014-08-15 10.104 332,110 -1,035 1.68% 3,355,805
2014-08-18 2014-08-14 9.959 333,145 +15,307 1.68% 3,317,944
2014-08-14 2014-08-12 9.959 317,838 +22,131 1.61% 3,165,494
2014-08-13 2014-08-11 10.201 295,707 +2,896 1.49% 3,016,564
2014-08-12 2014-08-08 10.104 292,811 +4,550 1.48% 2,958,709
2014-08-11 2014-08-07 10.201 288,261 -5,584 1.46% 2,940,606
2014-08-06 2014-08-04 10.346 293,845 +2,068 1.49% 3,040,189
2014-08-01 2014-07-30 10.733 291,777 -1,075 1.47% 3,131,645
2014-07-31 2014-07-29 10.056 292,852 -621 1.48% 2,944,964
2014-07-30 2014-07-28 10.008 293,473 -3,516 1.48% 2,937,021
2014-07-29 2014-07-25 10.250 296,989 +9,928 1.50% 3,044,001
2014-07-25 2014-07-23 10.153 287,061 -2,068 1.45% 2,914,486
2014-07-24 2014-07-22 10.056 289,129 +7,446 1.46% 2,907,525
2014-07-23 2014-07-21 10.443 281,683 -6,205 1.42% 2,941,595
2014-07-22 2014-07-18 9.573 287,888 +1,034 1.46% 2,755,861
2014-07-21 2014-07-17 9.476 286,854 -2,068 1.45% 2,718,226
2014-07-18 2014-07-16 9.524 288,922 +1,034 1.46% 2,751,790
2014-07-17 2014-07-15 9.911 287,888 +3,723 1.46% 2,853,290
2014-07-15 2014-07-11 10.153 284,165 -828 1.44% 2,885,084
2014-07-11 2014-07-09 9.863 284,993 +8,274 1.44% 2,810,819
2014-07-10 2014-07-08 10.346 276,719 +1,448 1.40% 2,862,999
2014-07-09 2014-07-07 10.540 275,271 -3,103 1.39% 2,901,252
2014-07-08 2014-07-04 10.878 278,374 +10,342 1.41% 3,028,166
2014-07-07 2014-07-03 11.313 268,032 -5,998 1.35% 3,032,292
2014-07-04 2014-07-02 10.491 274,030 +2,068 1.39% 2,874,924
2014-06-30 2014-06-26 10.201 271,962 -4,136 1.37% 2,774,337
2014-06-27 2014-06-25 10.201 276,098 +11,169 1.40% 2,816,529
2014-06-26 2014-06-24 10.878 264,929 +9,308 1.34% 2,881,911
2014-06-25 2014-06-23 9.138 255,621 -1,965 1.29% 2,335,753
2014-06-24 2014-06-20 10.056 257,586 +2,275 1.30% 2,590,324
2014-06-20 2014-06-18 10.781 255,311 +12,410 1.29% 2,752,599
2014-06-18 2014-06-16 10.926 242,901 -11,376 1.23% 2,654,033
2014-06-17 2014-06-13 9.573 254,277 +4,447 1.29% 2,434,113
2014-06-16 2014-06-12 9.283 249,830 +5,998 1.26% 2,319,072
2014-06-13 2014-06-11 9.234 243,832 +8,791 1.23% 2,251,607
2014-06-12 2014-06-10 8.316 235,041 -5,068 1.19% 1,954,522
2014-06-11 2014-06-09 6.430 240,109 +621 1.21% 1,543,933
2014-06-10 2014-06-06 6.188 239,488 +2,068 1.21% 1,482,048
2014-06-09 2014-06-05 6.092 237,420 +10,342 1.20% 1,446,293
2014-06-06 2014-06-04 5.947 227,078 +5,171 1.15% 1,350,357
2014-06-05 2014-06-03 6.333 221,907 -413 1.12% 1,405,435
2014-05-30 2014-05-28 6.478 222,320 -12,721 1.12% 1,440,296
2014-05-29 2014-05-27 6.478 235,041 -9,928 1.19% 1,522,709
2014-05-28 2014-05-26 6.237 244,969 +25,131 1.24% 1,527,810
2014-05-26 2014-05-22 7.349 219,838 -12,307 1.11% 1,615,529
2014-05-23 2014-05-21 7.397 232,145 +2,068 1.17% 1,717,194
2014-05-22 2014-05-20 7.349 230,077 +2,069 1.16% 1,690,773
2014-05-21 2014-05-19 7.300 228,008 +10,238 1.15% 1,664,545
2014-05-19 2014-05-15 7.300 217,770 -4,137 1.10% 1,589,804
2014-05-15 2014-05-13 6.527 221,907 +2,069 1.12% 1,448,349
2014-05-12 2014-05-08 6.624 219,838 +4,136 1.11% 1,456,102
2014-05-09 2014-05-07 7.010 215,702 -5,584 1.09% 1,512,135
2014-05-08 2014-05-05 7.445 221,286 +13,858 1.12% 1,647,567
2014-05-07 2014-05-02 7.252 207,428 +21,304 1.05% 1,504,275
2014-04-28 2014-04-24 13.295 186,124 +4,758 0.94% 2,474,592
2014-04-25 2014-04-23 15.229 181,366 -1,759 0.98% 2,762,072
2014-04-24 2014-04-22 15.713 183,125 +47,884 0.99% 2,877,395
2014-04-23 2014-04-17 13.537 135,241 +32,266 0.76% 1,830,775
2014-04-17 2014-04-15 13.295 102,975 +59,922 0.58% 1,369,093
2014-04-14 2014-04-10 16.680 43,053 +1,241 1.21% 718,110
2014-04-11 2014-04-09 16.921 41,812 -2,069 1.18% 707,518
2014-04-10 2014-04-08 15.954 43,881 +104 1.24% 700,098
2014-04-08 2014-04-04 12.812 43,777 +4,653 1.23% 560,868
2014-04-04 2014-04-02 13.295 39,124 +3,517 1.10% 520,169
2014-03-28 2014-03-26 16.196 35,607 -828 1.00% 576,698
2014-03-27 2014-03-25 15.471 36,435 +4,965 1.03% 563,686
2014-03-24 2014-03-20 16.438 31,470 +413 0.89% 517,302
2014-03-21 2014-03-19 17.163 31,057 +8,170 0.88% 533,036
2014-03-19 2014-03-17 16.578 22,887 -23,834 0.65% 379,422
2014-03-18 2014-03-14 15.157 46,721 +422 0.65% 708,155
2014-03-17 2014-03-13 16.578 46,299 -1,267 0.64% 767,548
2014-03-13 2014-03-11 19.894 47,566 -3,800 0.66% 946,263
2014-03-11 2014-03-07 14.920 51,366 -1,172 0.71% 766,395
2014-03-03 2014-02-27 14.920 52,538 -2,111 0.82% 783,881
2014-02-27 2014-02-25 14.210 54,649 -422 0.85% 776,550
2014-02-24 2014-02-20 13.262 55,071 +422 0.86% 730,377
2014-02-04 2014-01-28 9.710 54,649 +422 0.85% 530,643
2014-01-20 2014-01-16 17.052 54,227 +2,111 0.85% 924,665
2014-01-10 2014-01-08 18.473 52,116 +1,267 0.82% 962,724
2014-01-07 2014-01-03 19.894 50,849 -2,533 0.80% 1,011,574
2013-12-20 2013-12-18 21.315 53,382 -2,112 0.84% 1,137,820
2013-12-18 2013-12-16 18.236 55,494 -63 0.87% 1,011,982
2013-12-17 2013-12-13 18.473 55,557 +4,222 0.87% 1,026,289
2013-12-12 2013-12-10 17.289 51,335 +423 0.80% 887,509
2013-11-19 2013-11-15 17.052 50,912 +1,689 0.80% 868,138
2013-11-15 2013-11-13 16.578 49,223 +1,689 0.77% 816,023
2013-09-11 2013-09-09 18.473 47,534 -2,112 0.74% 878,082
2013-09-10 2013-09-06 18.710 49,646 +2,112 0.78% 928,854
2013-08-26 2013-08-22 19.894 47,534 +844 0.74% 945,627
2013-08-08 2013-08-06 21.552 46,690 -844 0.73% 1,006,240
2013-08-06 2013-08-02 21.552 47,534 +422 0.74% 1,024,429
2013-07-30 2013-07-26 17.052 47,112 +1,024 0.74% 803,341
2013-07-23 2013-07-19 18.946 46,088 -1,774 1.08% 873,200
2013-07-22 2013-07-18 20.131 47,862 -844 1.12% 963,487
2013-07-18 2013-07-16 15.631 48,706 -1,098 1.14% 761,312
2013-07-11 2013-07-09 15.394 49,804 +9,712 1.17% 766,679
2013-07-02 2013-06-27 15.157 40,092 +40,092 0.94% 607,678
2013-06-28 2013-06-26 14.920 0 -405,145
2013-06-25 2013-06-21 16.334 405,145 -6,047 9.51% 6,617,753
2013-06-17 2013-06-13 17.034 411,192 +370,073 9.51% 7,004,377
2013-06-14 2013-06-11 18.201 41,119 +428 0.95% 748,409
2013-06-06 2013-06-04 18.668 40,691 -642 0.94% 759,609
2013-05-31 2013-05-29 18.668 41,333 +1,285 0.96% 771,594
2013-05-29 2013-05-27 19.134 40,048 -1,714 0.93% 766,296
2013-05-28 2013-05-24 20.068 41,762 +1,714 0.97% 838,073
2013-05-27 2013-05-23 18.201 40,048 -643 0.93% 728,916
2013-05-03 2013-04-30 18.668 40,691 +429 0.94% 759,609
2013-04-30 2013-04-26 19.134 40,262 -557 0.93% 770,391
2013-04-24 2013-04-22 18.901 40,819 +557 0.94% 771,524
2013-04-05 2013-04-02 17.734 40,262 -1,971 0.93% 714,021
2013-04-03 2013-03-28 17.734 42,233 -1,629 0.98% 748,975
2013-03-26 2013-03-22 19.601 43,862 -86 1.01% 859,745
2013-03-22 2013-03-20 20.068 43,948 +472 1.02% 881,941
2013-03-20 2013-03-18 20.068 43,476 +600 1.01% 872,469
2013-03-18 2013-03-14 20.068 42,876 +257 0.99% 860,428
2013-03-15 2013-03-13 19.834 42,619 +343 0.99% 845,326
2013-03-14 2013-03-12 20.301 42,276 -343 0.98% 858,253
2013-03-12 2013-03-08 16.334 42,619 -5,571 0.99% 696,151
2013-03-04 2013-02-28 16.801 48,190 -429 1.11% 809,639
2013-02-22 2013-02-20 16.568 48,619 -2,571 1.12% 805,502
2013-02-20 2013-02-18 16.801 51,190 +2,571 1.18% 860,042
2013-02-19 2013-02-15 17.968 48,619 -857 1.12% 873,572
2013-01-24 2013-01-22 15.401 49,476 -1,714 1.14% 761,975
2013-01-22 2013-01-18 15.634 51,190 +857 1.18% 800,317
2013-01-14 2013-01-10 15.634 50,333 -471 1.16% 786,918
2013-01-10 2013-01-08 16.101 50,804 -472 1.17% 817,992
2013-01-08 2013-01-04 17.034 51,276 -6,557 1.19% 873,452
2013-01-07 2013-01-03 20.301 57,833 +1,715 1.34% 1,174,078
2013-01-04 2013-01-02 21.701 56,118 -3,943 1.30% 1,217,831
2013-01-03 2012-12-31 22.401 60,061 -6,042 1.39% 1,345,445
2013-01-02 2012-12-27 17.034 66,103 +985 1.53% 1,126,020
2012-12-28 2012-12-24 16.334 65,118 -857 1.51% 1,063,656
2012-12-27 2012-12-20 15.401 65,975 -1,714 1.53% 1,016,074
2012-12-21 2012-12-19 16.101 67,689 +3,857 1.56% 1,089,856
2012-12-20 2012-12-18 15.168 63,832 +1,714 1.48% 968,175
2012-12-18 2012-12-14 15.168 62,118 -2,400 1.44% 942,178
2012-12-12 2012-12-10 15.401 64,518 +686 1.49% 993,635
2012-12-11 2012-12-07 15.168 63,832 -857 1.48% 968,175
2012-12-10 2012-12-06 15.168 64,689 -986 1.50% 981,173
2012-12-07 2012-12-05 15.634 65,675 -728 1.52% 1,026,779
2012-12-06 2012-12-04 15.634 66,403 +300 1.54% 1,038,161
2012-12-05 2012-12-03 15.634 66,103 -515 1.53% 1,033,470
2012-12-04 2012-11-30 15.868 66,618 -1,928 1.54% 1,057,067
2012-11-30 2012-11-28 15.168 68,546 +600 1.58% 1,039,675
2012-11-28 2012-11-26 16.334 67,946 -857 1.57% 1,109,849
2012-11-27 2012-11-23 16.801 68,803 +5,528 1.59% 1,155,958
2012-11-26 2012-11-22 15.168 63,275 +1,714 1.46% 959,727
2012-11-23 2012-11-21 13.301 61,561 -343 1.42% 818,809
2012-11-22 2012-11-20 14.001 61,904 -643 1.43% 866,706
2012-11-13 2012-11-09 15.401 62,547 +429 1.45% 963,280
2012-11-09 2012-11-07 15.868 62,118 -2,143 1.44% 985,663
2012-11-07 2012-11-05 16.334 64,261 -300 1.49% 1,049,657
2012-10-30 2012-10-26 17.968 64,561 +4,029 1.49% 1,160,013
2012-10-26 2012-10-24 17.501 60,532 -2,143 1.40% 1,059,372
2012-10-24 2012-10-19 17.734 62,675 +214 1.45% 1,111,501
2012-10-19 2012-10-17 17.734 62,461 +1,286 1.44% 1,107,706
2012-10-18 2012-10-16 17.734 61,175 -1,500 1.41% 1,084,900
2012-10-17 2012-10-15 17.501 62,675 -1,714 1.45% 1,096,876
2012-10-11 2012-10-09 19.834 64,389 +4,799 1.49% 1,277,123
2012-10-10 2012-10-08 21.001 59,590 +2,786 1.38% 1,251,463
2012-10-09 2012-10-05 21.001 56,804 +4,285 1.31% 1,192,953
2012-10-08 2012-10-04 21.235 52,519 -428 1.21% 1,115,218
2012-10-05 2012-10-03 21.001 52,947 +428 1.22% 1,111,952
2012-10-03 2012-09-27 21.001 52,519 +3,515 1.21% 1,102,963
2012-09-28 2012-09-26 21.468 49,004 +6,471 1.13% 1,052,014
2012-09-27 2012-09-25 21.468 42,533 +3,428 0.98% 913,095
2012-09-26 2012-09-24 22.168 39,105 +5,614 0.90% 866,878
2012-09-25 2012-09-21 22.635 33,491 -171 0.77% 758,057
2012-09-21 2012-09-19 23.335 33,662 +857 0.78% 785,492
2012-09-20 2012-09-18 23.335 32,805 -686 0.76% 765,494
2012-09-19 2012-09-17 23.335 33,491 +1,671 0.77% 781,502
2012-09-14 2012-09-12 23.568 31,820 +557 0.74% 749,935
2012-09-13 2012-09-11 23.801 31,263 +429 0.72% 744,103
2012-09-11 2012-09-07 24.501 30,834 +2,357 0.71% 755,477
2012-09-10 2012-09-06 24.268 28,477 +1,286 0.66% 691,082
2012-09-07 2012-09-05 23.568 27,191 +771 0.63% 640,838
2012-09-06 2012-09-04 24.035 26,420 -171 0.61% 634,998
2012-09-05 2012-09-03 24.735 26,591 +857 0.61% 657,722
2012-09-04 2012-08-31 24.735 25,734 +600 0.59% 636,525
2012-09-03 2012-08-30 25.201 25,134 -429 0.63% 633,414
2012-08-31 2012-08-29 25.201 25,563 +3,514 0.64% 644,225
2012-08-30 2012-08-28 26.602 22,049 +1,843 0.56% 586,537
2012-08-28 2012-08-24 26.835 20,206 +128 0.51% 542,226
2012-08-27 2012-08-23 27.068 20,078 +643 0.51% 543,476
2012-08-24 2012-08-22 27.068 19,435 +172 0.49% 526,071
2012-08-22 2012-08-20 26.835 19,263 -729 0.49% 516,921
2012-08-21 2012-08-17 27.535 19,992 +429 0.50% 550,478
2012-08-20 2012-08-16 27.535 19,563 -472 0.49% 538,666
2012-08-17 2012-08-15 33.135 20,035 -471 0.51% 663,865
2012-08-16 2012-08-14 37.102 20,506 +1,757 0.52% 760,817
2012-08-15 2012-08-13 39.202 18,749 +600 0.47% 735,003
2012-07-25 2012-07-23 41.069 18,149 +557 0.46% 745,362
2012-07-24 2012-07-20 42.469 17,592 -171 0.44% 747,117
2012-06-19 2012-06-15 46.436 17,763 +257 0.45% 824,843
2012-05-23 2012-05-21 59.503 17,506 -257 0.44% 1,041,667
2012-05-11 2012-05-09 61.837 17,763 +257 0.49% 1,098,409
2012-03-23 2012-03-21 59.503 17,506 -257 0.49% 1,041,667
2012-03-13 2012-03-09 61.837 17,763 -429 0.49% 1,098,409
2012-03-12 2012-03-08 63.004 18,192 +429 0.50% 1,146,163
2012-03-06 2012-03-02 61.837 17,763 +342 0.49% 1,098,409
2012-02-29 2012-02-27 64.170 17,421 +429 0.48% 1,117,912
2012-02-27 2012-02-23 65.337 16,992 +129 0.47% 1,110,208
2012-02-24 2012-02-22 70.004 16,863 -172 0.47% 1,180,479
2012-02-23 2012-02-21 70.004 17,035 -1,286 0.47% 1,192,519
2012-02-09 2012-02-07 63.004 18,321 -64 0.51% 1,154,290
2012-01-20 2012-01-18 67.671 18,385 +86 0.51% 1,244,124
2012-01-16 2012-01-12 66.504 18,299 -214 0.51% 1,216,954
2011-12-29 2011-12-23 70.004 18,513 -429 0.51% 1,295,985
2011-11-07 2011-11-03 73.504 18,942 +172 0.53% 1,392,318
2011-10-17 2011-10-13 68.837 18,770 -643 0.52% 1,292,077
2011-10-11 2011-10-07 71.171 19,413 -857 0.54% 1,381,639
2011-10-04 2011-09-30 72.338 20,270 -129 0.56% 1,466,282
2011-09-23 2011-09-21 81.671 20,399 -900 0.57% 1,666,015
2011-09-16 2011-09-14 79.338 21,299 -214 0.59% 1,689,819
2011-08-30 2011-08-26 68.837 21,513 -86 0.60% 1,480,898
2011-08-24 2011-08-22 71.171 21,599 -2,014 0.60% 1,537,218
2011-08-23 2011-08-19 72.338 23,613 -129 0.66% 1,708,106
2011-08-18 2011-08-16 72.338 23,742 +429 0.94% 1,717,438
2011-08-15 2011-08-11 72.338 23,313 -86 0.92% 1,686,405
2011-08-12 2011-08-10 74.671 23,399 -857 0.92% 1,747,227
2011-08-10 2011-08-08 77.004 24,256 -643 0.96% 1,867,820
2011-08-09 2011-08-05 79.338 24,899 +429 0.98% 1,975,435
2011-08-08 2011-08-04 84.005 24,470 -986 0.97% 2,055,599
2011-08-02 2011-07-29 81.671 25,456 -514 1.00% 2,079,027
2011-07-29 2011-07-27 81.671 25,970 -386 1.03% 2,121,007
2011-07-27 2011-07-25 82.838 26,356 -857 1.04% 2,183,282
2011-07-26 2011-07-22 81.671 27,213 -471 1.07% 2,222,524
2011-07-19 2011-07-15 86.338 27,684 -43 1.09% 2,390,191
2011-07-18 2011-07-14 86.338 27,727 -771 1.09% 2,393,903
2011-06-27 2011-06-23 88.672 28,498 -858 1.12% 2,526,969
2011-06-22 2011-06-20 86.338 29,356 -300 1.16% 2,534,549
2011-06-20 2011-06-16 87.505 29,656 -342 1.17% 2,595,051
2011-06-17 2011-06-15 87.505 29,998 +64 1.18% 2,624,977
2011-06-09 2011-06-07 84.005 29,934 +214 1.18% 2,514,602
2011-06-08 2011-06-03 84.005 29,720 -1,285 1.17% 2,496,625
2011-06-03 2011-06-01 85.172 31,005 -86 1.22% 2,640,746
2011-06-02 2011-05-31 86.338 31,091 +1,071 1.23% 2,684,346
2011-05-30 2011-05-26 89.839 30,020 -300 1.18% 2,696,953
2011-05-27 2011-05-25 92.172 30,320 +514 1.20% 2,794,656
2011-05-26 2011-05-24 91.005 29,806 +429 1.18% 2,712,504
2011-05-25 2011-05-23 93.339 29,377 +214 1.16% 2,742,013
2011-05-23 2011-05-19 94.505 29,163 +1,457 1.15% 2,756,064
2011-05-20 2011-05-18 96.839 27,706 +2,314 1.09% 2,683,020
2011-05-19 2011-05-17 102.673 25,392 +729 1.00% 2,607,063
2011-05-18 2011-05-16 103.839 24,663 -236 0.97% 2,560,990
2011-05-17 2011-05-13 102.673 24,899 -214 0.98% 2,556,446
2011-05-16 2011-05-12 100.339 25,113 -771 0.99% 2,519,817
2011-05-13 2011-05-11 98.006 25,884 -643 1.02% 2,536,779
2011-05-06 2011-05-04 93.339 26,527 +86 1.05% 2,475,997
2011-05-03 2011-04-28 95.672 26,441 +300 1.04% 2,529,669
2011-04-27 2011-04-21 98.006 26,141 -429 1.03% 2,561,967
2011-04-20 2011-04-18 94.505 26,570 +214 1.05% 2,511,011
2011-04-19 2011-04-15 96.839 26,356 -171 1.04% 2,552,288
2011-04-18 2011-04-14 93.339 26,527 +857 1.05% 2,475,997
2011-04-15 2011-04-13 95.672 25,670 -429 1.01% 2,455,906
2011-04-14 2011-04-12 94.505 26,099 +129 1.03% 2,466,499
2011-04-13 2011-04-11 95.672 25,970 +171 1.03% 2,484,608
2011-04-08 2011-04-06 92.172 25,799 +343 1.02% 2,377,946
2011-04-06 2011-04-01 93.339 25,456 +172 1.00% 2,376,031
2011-04-04 2011-03-31 94.505 25,284 -515 1.00% 2,389,477
2011-04-01 2011-03-30 92.172 25,799 -171 1.02% 2,377,946
2011-03-31 2011-03-29 89.839 25,970 -429 1.03% 2,333,107
2011-03-30 2011-03-28 88.672 26,399 -1,500 1.05% 2,340,847
2011-03-29 2011-03-25 87.505 27,899 +3,343 1.11% 2,441,304
2011-03-28 2011-03-24 85.172 24,556 +1,071 0.98% 2,091,474
2011-03-24 2011-03-22 87.505 23,485 +1,115 0.94% 2,055,057
2011-03-23 2011-03-21 95.672 22,370 +7,007 0.89% 2,140,188
2011-03-22 2011-03-18 102.673 15,363 -686 0.92% 1,577,360
2011-03-21 2011-03-17 98.006 16,049 -429 0.96% 1,572,893
2011-03-18 2011-03-16 102.673 16,478 -1,285 0.99% 1,691,840
2011-03-17 2011-03-15 99.172 17,763 +214 1.06% 1,761,600
2011-03-16 2011-03-14 105.006 17,549 -771 1.05% 1,842,752
2011-03-14 2011-03-10 95.672 18,320 -429 1.10% 1,752,715
2011-03-11 2011-03-09 85.172 18,749 +514 1.12% 1,596,883
2011-03-10 2011-03-08 84.005 18,235 +215 1.09% 1,531,829
2011-03-09 2011-03-07 84.005 18,020 +471 1.08% 1,513,768
2011-03-08 2011-03-04 86.338 17,549 -3,300 1.05% 1,515,152
2011-03-07 2011-03-03 81.671 20,849 +257 1.25% 1,702,767
2011-03-02 2011-02-28 86.338 20,592 +515 1.23% 1,777,879
2011-03-01 2011-02-25 85.172 20,077 +1,510 1.20% 1,709,990
2011-02-28 2011-02-24 89.839 18,567 +1,029 1.11% 1,668,032
2011-02-25 2011-02-23 86.338 17,538 -300 1.05% 1,514,202
2011-02-24 2011-02-22 87.505 17,838 -172 1.07% 1,560,916
2011-02-18 2011-02-16 88.672 18,010 -171 1.08% 1,596,979
2011-02-17 2011-02-15 88.672 18,181 -214 1.09% 1,612,142
2011-02-15 2011-02-11 85.776 18,395 -2,345 1.10% 1,577,851
2011-01-28 2011-01-26 85.776 20,740 +236 1.13% 1,778,996
2011-01-27 2011-01-25 88.953 20,504 +567 1.11% 1,823,891
2011-01-25 2011-01-21 80.481 19,937 -189 1.08% 1,604,555
2011-01-21 2011-01-19 81.540 20,126 -141 1.09% 1,641,078
2011-01-18 2011-01-14 83.658 20,267 +94 1.10% 1,695,499
2011-01-17 2011-01-13 86.835 20,173 -283 1.10% 1,751,723
2011-01-11 2011-01-07 90.012 20,456 +236 1.11% 1,841,284
2011-01-10 2011-01-06 88.953 20,220 -142 1.10% 1,798,629
2011-01-04 2010-12-31 93.189 20,362 -425 1.11% 1,897,511
2010-12-28 2010-12-22 92.130 20,787 -897 1.13% 1,915,103
2010-12-23 2010-12-21 87.894 21,684 -472 1.18% 1,905,893
2010-12-21 2010-12-17 91.071 22,156 +472 1.45% 2,017,767
2010-12-17 2010-12-15 93.189 21,684 +2,503 1.41% 2,020,706
2010-12-16 2010-12-14 102.719 19,181 -1,417 1.25% 1,970,262
2010-12-13 2010-12-09 93.189 20,598 +472 1.34% 1,919,503
2010-12-10 2010-12-08 92.130 20,126 +378 1.31% 1,854,205
2010-12-09 2010-12-07 92.130 19,748 -189 1.29% 1,819,380
2010-12-07 2010-12-03 88.953 19,937 +472 1.30% 1,773,455
2010-12-03 2010-12-01 83.658 19,465 -189 1.27% 1,628,406
2010-12-01 2010-11-29 85.776 19,654 +142 1.28% 1,685,843
2010-11-29 2010-11-25 83.658 19,512 +472 1.27% 1,632,338
2010-11-23 2010-11-19 85.776 19,040 +472 1.24% 1,633,176
2010-11-16 2010-11-12 85.776 18,568 +189 1.21% 1,592,690
2010-11-10 2010-11-08 86.835 18,379 -897 1.20% 1,595,941
2010-11-08 2010-11-04 93.189 19,276 +189 1.26% 1,796,308
2010-11-05 2010-11-03 90.012 19,087 -4,722 1.25% 1,718,058
2010-11-04 2010-11-02 94.248 23,809 +5,383 1.55% 2,243,945
2010-11-02 2010-10-29 87.894 18,426 -142 1.20% 1,619,535
2010-11-01 2010-10-28 91.071 18,568 -189 1.21% 1,691,004
2010-10-29 2010-10-27 83.658 18,757 -1,369 1.23% 1,569,176
2010-10-28 2010-10-26 84.717 20,126 +189 1.32% 1,705,016
2010-10-21 2010-10-19 88.953 19,937 -94 1.31% 1,773,455
2010-10-20 2010-10-18 90.012 20,031 -189 1.31% 1,803,029
2010-10-14 2010-10-12 93.189 20,220 -95 1.33% 1,884,278
2010-10-08 2010-10-06 92.130 20,315 +189 1.33% 1,871,618
2010-10-07 2010-10-05 93.189 20,126 -94 1.32% 1,875,518
2010-10-06 2010-10-04 94.248 20,220 -331 1.33% 1,905,690
2010-10-05 2010-09-30 96.366 20,551 +378 1.35% 1,980,412
2010-10-04 2010-09-29 100.602 20,173 +3,022 1.32% 2,029,435
2010-09-30 2010-09-28 97.425 17,151 -47 1.13% 1,670,930
2010-09-29 2010-09-27 114.368 17,198 +991 1.16% 1,966,902
2010-09-27 2010-09-22 102.719 16,207 -614 1.09% 1,664,775
2010-09-21 2010-09-17 96.366 16,821 +378 1.13% 1,620,967
2010-09-20 2010-09-16 83.658 16,443 -378 1.11% 1,375,591
2010-09-08 2010-09-06 78.363 16,821 -472 1.13% 1,318,149
2010-08-26 2010-08-24 78.363 17,293 +1,558 1.16% 1,355,137
2010-08-24 2010-08-20 82.599 15,735 -236 1.06% 1,299,698
2010-08-18 2010-08-16 82.599 15,971 +95 1.07% 1,319,191
2010-07-29 2010-07-27 86.835 15,876 +991 1.07% 1,378,593
2010-07-15 2010-07-13 88.953 14,885 -236 1.00% 1,324,065
2010-07-07 2010-07-05 90.012 15,121 -472 1.02% 1,361,070
2010-07-05 2010-06-30 91.071 15,593 +142 1.05% 1,420,068
2010-06-25 2010-06-23 94.248 15,451 -48 1.04% 1,456,222
2010-06-23 2010-06-21 92.130 15,499 +142 1.04% 1,427,921
2010-06-21 2010-06-17 95.307 15,357 -47 1.03% 1,463,626
2010-06-11 2010-06-09 93.189 15,404 +4,863 1.04% 1,435,480
2010-06-10 2010-06-08 93.189 10,541 +2,408 0.71% 982,303
2010-06-02 2010-05-31 95.307 8,133 -2,361 0.55% 775,130
2010-06-01 2010-05-28 94.248 10,494 -4,721 0.71% 989,036
2010-05-28 2010-05-26 83.658 15,215 +236 1.02% 1,272,859
2010-05-25 2010-05-20 83.658 14,979 -945 1.01% 1,253,115
2010-05-20 2010-05-18 101.661 15,924 +1,370 1.07% 1,618,842
2010-05-17 2010-05-13 99.543 14,554 -827 1.00% 1,448,743
2010-05-14 2010-05-12 88.953 15,381 -47 1.05% 1,368,185
2010-05-11 2010-05-07 81.540 15,428 -141 1.06% 1,258,002
2010-05-10 2010-05-06 80.481 15,569 -95 1.07% 1,253,013
2010-05-06 2010-05-04 91.071 15,664 -472 1.07% 1,426,534
2010-05-05 2010-05-03 81.540 16,136 -472 1.10% 1,315,733
2010-05-04 2010-04-30 84.717 16,608 +472 1.14% 1,406,982
2010-05-03 2010-04-29 80.481 16,136 -944 1.10% 1,298,645
2010-04-27 2010-04-23 85.776 17,080 +2,502 1.17% 1,465,055
2010-04-26 2010-04-22 82.599 14,578 +472 1.00% 1,204,131
2010-04-21 2010-04-19 81.540 14,106 -141 0.97% 1,150,206
2010-04-19 2010-04-15 84.717 14,247 -473 0.98% 1,206,965
2010-04-16 2010-04-14 87.894 14,720 +1,417 1.01% 1,293,800
2010-04-15 2010-04-13 83.658 13,303 +472 0.91% 1,112,904
2010-04-14 2010-04-12 82.599 12,831 +142 0.88% 1,059,830
2010-04-13 2010-04-09 85.776 12,689 -236 0.87% 1,088,412
2010-04-12 2010-04-08 88.953 12,925 -236 0.88% 1,149,717
2010-04-09 2010-04-07 88.953 13,161 -142 0.90% 1,170,710
2010-04-08 2010-04-01 88.953 13,303 +118 0.91% 1,183,341
2010-03-31 2010-03-29 95.307 13,185 +6,941 0.90% 1,256,619
2010-03-30 2010-03-26 92.130 6,244 +47 0.43% 575,259
2010-03-29 2010-03-25 87.894 6,197 -944 0.42% 544,679
2010-03-26 2010-03-24 90.012 7,141 +377 0.49% 642,775
2010-03-25 2010-03-23 83.658 6,764 -425 0.46% 565,864
2010-03-24 2010-03-22 83.658 7,189 -944 0.49% 601,418
2010-03-22 2010-03-18 85.776 8,133 -47 0.56% 697,617
2010-03-19 2010-03-17 84.717 8,180 -95 0.56% 692,986
2010-03-17 2010-03-15 78.363 8,275 -472 0.57% 648,456
2010-03-15 2010-03-11 79.422 8,747 -377 0.60% 694,707
2010-03-10 2010-03-08 70.951 9,124 +377 0.62% 647,353
2010-03-08 2010-03-04 72.010 8,747 +95 0.60% 629,867
2010-03-01 2010-02-25 74.127 8,652 -2,597 0.59% 641,351
2010-02-25 2010-02-23 74.127 11,249 -47 0.77% 833,860
2010-02-24 2010-02-22 74.127 11,296 -1,747 0.77% 837,344
2010-02-23 2010-02-19 72.010 13,043 +472 0.89% 939,220
2010-02-08 2010-02-04 79.422 12,571 -47 0.86% 998,418
2010-02-05 2010-02-03 78.363 12,618 +188 0.86% 988,788
2010-02-02 2010-01-29 79.422 12,430 +378 0.85% 987,219
2010-01-26 2010-01-22 82.599 12,052 +142 0.83% 995,485
2010-01-25 2010-01-21 82.599 11,910 -945 0.82% 983,756
2010-01-22 2010-01-20 87.894 12,855 +1,653 0.88% 1,129,877
2010-01-21 2010-01-19 80.481 11,202 +944 0.77% 901,551
2010-01-19 2010-01-15 78.363 10,258 +95 0.70% 803,851
2010-01-15 2010-01-13 80.481 10,163 -1,181 0.70% 817,931
2010-01-14 2010-01-12 84.717 11,344 -94 0.78% 961,031
2010-01-13 2010-01-11 78.363 11,438 -236 0.78% 896,320
2010-01-12 2010-01-08 68.833 11,674 -236 0.80% 803,552
2009-12-09 2009-12-07 61.420 11,910 +236 0.98% 731,511
2009-12-08 2009-12-04 65.656 11,674 -472 0.96% 766,465
2009-11-24 2009-11-20 60.361 12,146 -36 1.00% 733,144
2009-11-18 2009-11-16 63.538 12,182 +472 1.00% 774,018
2009-11-16 2009-11-12 63.538 11,710 -141 0.96% 744,028
2009-11-05 2009-11-03 66.715 11,851 -378 0.97% 790,636
2009-10-23 2009-10-21 67.774 12,229 +378 1.00% 828,804
2009-10-16 2009-10-14 67.774 11,851 -142 0.97% 803,186
2009-10-14 2009-10-12 69.892 11,993 -236 0.99% 838,210
2009-10-06 2009-10-02 67.774 12,229 -472 1.00% 828,804
2009-09-29 2009-09-25 61.420 12,701 -36 1.04% 780,094
2009-09-22 2009-09-18 60.361 12,737 -708 1.05% 768,817
2009-09-18 2009-09-16 60.361 13,445 -472 1.10% 811,553
2009-09-08 2009-09-04 60.361 13,917 +472 1.14% 840,043
2009-08-31 2009-08-27 59.302 13,445 -472 1.10% 797,315
2009-08-27 2009-08-25 59.302 13,917 -142 1.14% 825,306
2009-08-14 2009-08-12 60.361 14,059 -755 1.15% 848,614
2009-08-12 2009-08-10 63.538 14,814 -992 1.22% 941,249
2009-08-11 2009-08-07 63.538 15,806 -141 1.30% 1,004,279
2009-08-05 2009-08-03 70.951 15,947 +1,464 1.31% 1,131,449
2009-08-04 2009-07-31 66.715 14,483 -945 1.19% 966,229
2009-07-30 2009-07-28 62.479 15,428 +47 1.27% 963,924
2009-07-29 2009-07-27 62.479 15,381 -47 1.26% 960,987
2009-07-08 2009-07-06 55.066 15,428 -1,558 1.27% 849,560
2009-07-03 2009-06-30 59.302 16,986 -661 1.40% 1,007,303
2009-07-02 2009-06-29 61.420 17,647 +944 1.45% 1,083,877
2009-06-29 2009-06-25 65.656 16,703 +614 1.41% 1,096,648
2009-06-26 2009-06-24 62.479 16,089 +944 1.36% 1,005,222
2009-06-24 2009-06-22 64.597 15,145 -188 1.28% 978,318
2009-06-23 2009-06-19 60.361 15,333 +1,416 1.29% 925,514
2009-06-22 2009-06-18 64.597 13,917 +189 1.17% 898,994
2009-06-18 2009-06-16 74.127 13,728 -614 1.16% 1,017,622
2009-06-15 2009-06-11 66.715 14,342 +236 1.21% 956,822
2009-06-12 2009-06-10 66.715 14,106 +945 1.19% 941,078
2009-06-10 2009-06-08 72.010 13,161 -473 1.11% 947,718
2009-06-09 2009-06-05 68.833 13,634 +142 1.15% 938,464
2009-06-08 2009-06-04 68.833 13,492 -708 1.14% 928,690
2009-06-04 2009-06-02 73.069 14,200 -142 1.20% 1,037,573
2009-06-03 2009-06-01 77.304 14,342 +1,275 1.30% 1,108,699
2009-06-02 2009-05-29 78.363 13,067 +1,133 1.19% 1,023,973
2009-06-01 2009-05-27 78.363 11,934 +3,589 1.08% 935,188
2009-05-22 2009-05-20 63.538 8,345 -2,739 0.82% 530,223
2009-04-23 2009-04-21 46.171 11,084 +425 1.09% 511,757
2009-03-23 2009-03-19 43.206 10,659 -142 1.05% 460,530
2009-03-03 2009-02-27 45.324 10,801 -43,202 1.06% 489,541
2009-02-17 2009-02-13 45.535 54,003 +43,202 5.32% 2,459,050
2008-12-02 2008-11-28 44.476 10,801 -177 1.24% 480,390
2008-10-09 2008-10-06 47.653 10,978 -472 1.26% 523,139
2008-10-03 2008-09-30 46.594 11,450 +472 1.31% 533,506
2008-09-04 2008-09-02 90.012 10,978 -23 1.26% 988,151
2008-09-02 2008-08-29 86.835 11,001 -11,332 1.26% 955,272
2008-08-19 2008-08-15 86.835 22,333 +11,166 2.56% 1,939,287
2008-08-14 2008-08-12 114.368 11,167 +520 1.28% 1,277,148
2008-08-12 2008-08-08 139.783 10,647 -47 1.83% 1,488,272
2008-08-07 2008-08-04 137.665 10,694 -142 1.84% 1,472,193
2008-08-04 2008-07-31 150.373 10,836 -47 1.86% 1,629,440
2008-08-01 2008-07-30 158.845 10,883 -47 1.87% 1,728,705
2008-07-31 2008-07-29 141.901 10,930 -709 1.88% 1,550,980
2008-07-30 2008-07-28 110.132 11,639 +756 2.00% 1,281,829
2008-07-09 2008-07-07 126.224 10,883 -804 1.87% 1,373,696
2008-07-08 2008-07-04 122.279 11,687 -102 1.87% 1,429,081
2008-07-04 2008-07-02 118.335 11,789 +102 1.89% 1,395,051
2008-06-24 2008-06-20 112.418 11,687 -254 1.87% 1,313,832
2008-06-18 2008-06-16 122.279 11,941 -202 1.91% 1,460,140
2008-06-17 2008-06-13 118.335 12,143 -355 1.94% 1,436,942
2008-06-16 2008-06-12 106.501 12,498 +355 2.00% 1,331,056
2008-06-06 2008-06-04 112.418 12,143 -355 1.94% 1,365,095
2008-05-29 2008-05-27 138.057 12,498 +152 2.00% 1,725,443
2008-05-09 2008-05-07 155.808 12,346 -51 1.98% 1,923,602
2008-05-08 2008-05-06 161.724 12,397 +203 1.98% 2,004,899
2008-04-24 2008-04-22 136.085 12,194 -51 1.95% 1,659,424
2008-04-23 2008-04-21 128.196 12,245 -355 1.96% 1,569,763
2008-04-09 2008-04-07 136.085 12,600 -51 2.02% 1,714,674
2008-04-07 2008-04-02 143.974 12,651 +254 2.02% 1,821,418
2008-04-01 2008-03-28 145.946 12,397 +304 1.98% 1,809,299
2008-03-31 2008-03-27 165.669 12,093 +102 1.94% 2,003,435
2008-03-19 2008-03-17 138.057 11,991 -51 1.92% 1,655,447
2008-03-18 2008-03-14 157.780 12,042 -51 1.93% 1,899,987
2008-03-10 2008-03-06 187.364 12,093 -152 1.94% 2,265,790
2008-03-07 2008-03-05 189.336 12,245 -101 1.96% 2,318,419
2008-03-05 2008-03-03 205.114 12,346 +304 1.98% 2,532,337
2008-03-04 2008-02-29 203.142 12,042 -254 1.93% 2,446,233
2008-03-03 2008-02-28 201.169 12,296 +102 1.97% 2,473,580
2008-02-29 2008-02-27 199.197 12,194 +558 1.95% 2,429,011
2008-02-28 2008-02-26 209.058 11,636 +152 2.23% 2,432,605
2008-02-27 2008-02-25 274.143 11,484 +50 2.20% 3,148,255
2008-02-25 2008-02-21 266.254 11,434 +51 2.20% 3,044,345
2008-02-21 2008-02-19 278.087 11,383 -152 2.19% 3,165,467
2008-02-20 2008-02-18 311.615 11,535 -51 2.21% 3,594,485
2008-02-19 2008-02-15 262.309 11,586 +51 2.22% 3,039,115
2008-01-18 2008-01-16 143.974 11,535 -51 2.21% 1,660,743
2008-01-15 2008-01-11 181.447 11,586 +51 2.22% 2,102,245
2008-01-02 2007-12-27 211.031 11,535 +51 2.21% 2,434,240
2007-12-17 2007-12-13 240.614 11,484 -51 2.20% 2,763,217
2007-11-20 2007-11-16 311.615 11,535 -51 2.21% 3,594,485
2007-11-15 2007-11-13 329.366 11,586 -101 2.22% 3,816,032
2007-11-13 2007-11-09 337.255 11,687 -102 2.24% 3,941,496
2007-11-07 2007-11-05 333.310 11,789 -101 2.26% 3,929,395
2007-11-05 2007-11-01 374.727 11,890 -456 2.28% 4,455,510
2007-11-02 2007-10-31 384.589 12,346 -1,521 2.37% 4,748,133
2007-10-30 2007-10-26 378.672 13,867 -51 2.66% 5,251,045
2007-10-29 2007-10-25 418.117 13,918 -304 2.67% 5,819,352
2007-10-26 2007-10-24 351.060 14,222 -305 2.73% 4,992,782
2007-10-25 2007-10-23 335.282 14,527 +51 2.79% 4,870,649
2007-10-16 2007-10-12 420.089 14,476 +102 2.78% 6,081,212
2007-10-15 2007-10-11 398.394 14,374 +304 2.76% 5,726,523
2007-10-12 2007-10-10 404.311 14,070 -1,014 2.70% 5,688,659
2007-10-11 2007-10-09 418.117 15,084 -51 2.90% 6,306,877
2007-10-10 2007-10-08 424.034 15,135 -51 2.91% 6,417,751
2007-10-05 2007-10-03 414.172 15,186 +102 2.92% 6,289,624
2007-10-03 2007-09-28 453.617 15,084 -305 2.90% 6,842,366
2007-10-02 2007-09-27 422.061 15,389 +51 2.95% 6,495,104
2007-09-28 2007-09-25 427.978 15,338 +304 3.34% 6,564,330
2007-09-24 2007-09-20 457.562 15,034 -253 3.27% 6,878,987
2007-09-21 2007-09-19 449.673 15,287 -761 3.33% 6,874,151
2007-09-20 2007-09-18 449.673 16,048 -101 3.49% 7,216,352
2007-09-18 2007-09-14 457.562 16,149 -101 3.51% 7,389,169
2007-09-14 2007-09-12 475.312 16,250 -254 3.54% 7,723,824
2007-09-12 2007-09-10 439.812 16,504 -304 3.59% 7,258,653
2007-09-11 2007-09-07 435.867 16,808 -355 3.66% 7,326,057
2007-09-10 2007-09-06 429.950 17,163 -2,485 3.73% 7,379,240
2007-09-06 2007-09-04 443.756 19,648 +51 4.27% 8,718,923
2007-09-05 2007-09-03 449.673 19,597 -51 4.26% 8,812,242
2007-09-04 2007-08-31 465.451 19,648 -152 4.27% 9,145,181
2007-09-03 2007-08-30 465.451 19,800 +228 4.31% 9,215,930
2007-08-31 2007-08-29 443.756 19,572 +51 4.26% 8,685,197
2007-08-29 2007-08-27 493.062 19,521 -203 4.25% 9,625,073
2007-08-28 2007-08-24 469.395 19,724 +102 4.29% 9,258,357
2007-08-24 2007-08-22 433.895 19,622 +203 4.27% 8,513,888
2007-08-23 2007-08-21 422.061 19,419 -406 4.22% 8,196,012
2007-08-22 2007-08-20 451.645 19,825 -456 4.31% 8,953,867
2007-08-21 2007-08-17 427.978 20,281 +304 4.41% 8,679,827
2007-08-20 2007-08-16 433.895 19,977 -51 4.35% 8,667,920
2007-08-17 2007-08-15 502.924 20,028 -51 4.36% 10,072,557
2007-08-15 2007-08-13 453.617 20,079 +102 4.37% 9,108,186
2007-08-14 2007-08-10 459.534 19,977 -51 4.35% 9,180,116
2007-08-13 2007-08-09 485.173 20,028 +507 4.36% 9,717,055
2007-08-09 2007-08-07 447.701 19,521 +51 4.25% 8,739,566
2007-08-08 2007-08-06 522.646 19,470 +101 4.24% 10,175,922
2007-08-07 2007-08-03 581.814 19,369 +51 4.21% 11,269,150
2007-08-03 2007-08-01 700.149 19,318 -203 4.20% 13,525,473
2007-08-02 2007-07-31 769.177 19,521 -253 4.25% 15,015,114
2007-08-01 2007-07-30 739.594 19,774 -1,452 4.30% 14,624,727
2007-07-31 2007-07-27 650.842 21,226 -304 4.62% 13,814,783
2007-07-30 2007-07-26 522.646 21,530 -279 4.68% 11,252,574
2007-07-27 2007-07-25 552.230 21,809 -519 4.74% 12,043,584
2007-07-26 2007-07-24 571.952 22,328 -51 4.86% 12,770,555
2007-07-25 2007-07-23 532.507 22,379 -355 4.87% 11,916,985
2007-07-24 2007-07-20 571.952 22,734 +6,813 4.95% 13,002,768
2007-07-23 2007-07-19 562.091 15,921 -304 5.20% 8,949,055
2007-07-20 2007-07-18 532.507 16,225 +101 5.29% 8,639,934
2007-07-19 2007-07-17 611.397 16,124 +203 5.26% 9,858,173
2007-07-18 2007-07-16 650.842 15,921 -710 5.20% 10,362,063
2007-07-17 2007-07-13 479.257 16,631 +102 5.43% 7,970,519
2007-07-16 2007-07-12 455.590 16,529 +253 5.39% 7,530,443
2007-07-13 2007-07-11 483.201 16,276 +1,369 5.31% 7,864,584
2007-07-12 2007-07-10 475.312 14,907 -355 4.86% 7,085,480
2007-07-11 2007-07-09 457.562 15,262 +355 4.98% 6,983,311
2007-07-10 2007-07-06 392.478 14,907 -253 4.86% 5,850,666
2007-07-04 2007-06-29 402.339 15,160 +50 4.95% 6,099,459
2007-06-28 2007-06-26 431.923 15,110 +102 4.93% 6,526,353
2007-06-26 2007-06-22 427.321 15,008 4.90% 6,413,231

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top