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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.110 102,316 +0 0.01% 215,887
2025-10-13 2025-10-09 2.090 102,316 +0 0.01% 213,840
2025-10-10 2025-10-08 2.320 102,316 +0 0.01% 237,373
2025-10-09 2025-10-06 2.160 102,316 +0 0.01% 221,003
2025-10-08 2025-10-03 2.080 102,316 +0 0.01% 212,817
2025-10-06 2025-10-02 1.990 102,316 +0 0.01% 203,609
2025-10-03 2025-09-30 1.890 102,316 +0 0.01% 193,377
2025-10-02 2025-09-29 1.860 102,316 +0 0.01% 190,308
2025-09-30 2025-09-26 1.900 102,316 +16,000 0.01% 194,400
2025-09-25 2025-09-23 1.870 86,316 -300 0.01% 161,411
2025-07-16 2025-07-14 2.290 86,616 -40 0.01% 198,351
2025-05-22 2025-05-20 3.240 86,656 -600 0.01% 280,765
2025-03-18 2025-03-14 2.220 87,256 -16,000 0.01% 193,708
2024-12-30 2024-12-24 2.440 103,256 -840 0.01% 251,945
2024-10-21 2024-10-17 2.220 104,096 -12 0.01% 231,093
2024-06-19 2024-06-17 3.230 104,108 -200 0.01% 336,269
2024-02-05 2024-02-01 3.760 104,308 -1,600 0.01% 392,198
2024-01-18 2024-01-16 2.680 105,908 -300 0.01% 283,833
2024-01-17 2024-01-15 2.520 106,208 -14,000 0.01% 267,644
2024-01-15 2024-01-11 2.670 120,208 -30,000 0.02% 320,955
2024-01-04 2024-01-02 2.480 150,208 -200 0.02% 372,516
2023-02-08 2023-02-06 1.550 150,408 -860 0.02% 233,132
2023-02-01 2023-01-30 1.300 151,268 -1,500 0.02% 196,648
2023-01-31 2023-01-27 1.450 152,768 -1,600 0.02% 221,514
2023-01-03 2022-12-29 1.275 154,368 -3,200 0.02% 196,819
2022-11-07 2022-11-03 1.350 157,568 -18 0.02% 212,717
2022-10-28 2022-10-26 1.400 157,586 -800 0.02% 220,620
2022-07-04 2022-06-29 2.000 158,386 -100 0.02% 316,772
2022-05-06 2022-05-04 2.325 158,486 -300 0.02% 368,480
2021-12-02 2021-11-30 2.825 158,786 -80 0.02% 448,570
2021-07-21 2021-07-19 3.900 158,866 -4,000 0.02% 619,577
2021-06-01 2021-05-28 4.900 162,866 -4,000 0.02% 798,043
2021-05-31 2021-05-27 4.500 166,866 +4,000 0.02% 750,897
2021-05-25 2021-05-21 4.575 162,866 +4,000 0.02% 745,112
2021-05-05 2021-05-03 5.725 158,866 -7,680 0.02% 909,508
2021-04-30 2021-04-28 5.800 166,546 -80 0.02% 965,967
2021-04-29 2021-04-27 5.500 166,626 -8,000 0.02% 916,443
2021-04-21 2021-04-19 5.500 174,626 -5,600 0.02% 960,443
2021-04-20 2021-04-16 5.450 180,226 -8,800 0.02% 982,232
2021-04-19 2021-04-15 5.225 189,026 -16,000 0.02% 987,661
2021-04-15 2021-04-13 5.050 205,026 -20,000 0.03% 1,035,381
2021-03-26 2021-03-24 5.500 225,026 -8,000 0.03% 1,237,643
2021-03-23 2021-03-19 5.625 233,026 -1,600 0.03% 1,310,771
2021-03-22 2021-03-18 5.700 234,626 -3,200 0.03% 1,337,368
2021-03-18 2021-03-16 5.600 237,826 +4,800 0.03% 1,331,826
2021-03-10 2021-03-08 4.650 233,026 -900 0.03% 1,083,571
2021-03-08 2021-03-04 6.250 233,926 -8,000 0.03% 1,462,037
2021-03-05 2021-03-03 6.500 241,926 +1,600 0.03% 1,572,519
2021-03-04 2021-03-02 6.500 240,326 -800 0.03% 1,562,119
2021-03-03 2021-03-01 6.625 241,126 +3,200 0.03% 1,597,460
2021-03-02 2021-02-26 6.625 237,926 -3,200 0.03% 1,576,260
2021-03-01 2021-02-25 6.225 241,126 -8,000 0.03% 1,501,009
2021-02-26 2021-02-24 5.925 249,126 -8,000 0.03% 1,476,072
2021-02-25 2021-02-23 5.700 257,126 -4,000 0.03% 1,465,618
2021-02-24 2021-02-22 5.625 261,126 -24,600 0.03% 1,468,834
2021-02-23 2021-02-19 5.325 285,726 +5,600 0.04% 1,521,491
2020-11-18 2020-11-16 4.350 280,126 -6,400 0.04% 1,218,548
2020-11-17 2020-11-13 4.075 286,526 -40 0.04% 1,167,593
2020-11-13 2020-11-11 3.550 286,566 -12 0.04% 1,017,309
2020-09-08 2020-09-04 4.500 286,578 -9,600 0.04% 1,289,601
2020-09-02 2020-08-31 4.250 296,178 +8,800 0.04% 1,258,756
2020-08-27 2020-08-25 4.250 287,378 -15,200 0.04% 1,221,356
2020-08-26 2020-08-24 4.250 302,578 +15,200 0.04% 1,285,956
2020-08-18 2020-08-14 4.450 287,378 -5,600 0.04% 1,278,832
2020-08-17 2020-08-13 4.550 292,978 -1,600 0.04% 1,333,050
2020-08-14 2020-08-12 4.425 294,578 -4,800 0.04% 1,303,508
2020-08-13 2020-08-11 4.750 299,378 +7,200 0.04% 1,422,045
2020-08-11 2020-08-07 3.350 292,178 -1,600 0.04% 978,796
2020-08-10 2020-08-06 3.350 293,778 -28,000 0.04% 984,156
2020-07-31 2020-07-29 3.150 321,778 -16,000 0.05% 1,013,601
2020-07-30 2020-07-28 3.075 337,778 -800 0.05% 1,038,667
2020-07-02 2020-06-29 2.950 338,578 -2,400 0.05% 998,805
2020-06-09 2020-06-05 3.225 340,978 +8,000 0.05% 1,099,654
2020-05-13 2020-05-11 3.875 332,978 +13,600 0.05% 1,290,290
2020-05-12 2020-05-08 3.750 319,378 -300 0.05% 1,197,667
2020-05-07 2020-05-05 3.500 319,678 +15,200 0.05% 1,118,873
2020-04-29 2020-04-27 3.225 304,478 +20,000 0.04% 981,942
2020-04-16 2020-04-14 3.250 284,478 -12,000 0.04% 924,553
2020-03-25 2020-03-23 2.925 296,478 +12,000 0.04% 867,198
2020-03-16 2020-03-12 3.675 284,478 -37,200 0.04% 1,045,457
2020-03-12 2020-03-10 3.750 321,678 -12,000 0.05% 1,206,292
2020-02-24 2020-02-20 4.275 333,678 -17,600 0.05% 1,426,473
2020-02-17 2020-02-13 4.150 351,278 -23,200 0.05% 1,457,804
2020-02-07 2020-02-05 3.750 374,478 -12,000 0.05% 1,404,292
2020-01-16 2020-01-14 4.150 386,478 -200 0.05% 1,603,884
2019-12-30 2019-12-24 4.025 386,678 +8,000 0.05% 1,556,379
2019-12-19 2019-12-17 4.325 378,678 +36,000 0.05% 1,637,782
2019-12-06 2019-12-04 4.500 342,678 +4,800 0.05% 1,542,051
2019-12-02 2019-11-28 4.250 337,878 -41,600 0.05% 1,435,981
2019-11-29 2019-11-27 4.150 379,478 +4,000 0.05% 1,574,834
2019-11-28 2019-11-26 4.675 375,478 +1,600 0.05% 1,755,360
2019-11-21 2019-11-19 4.875 373,878 -16,000 0.05% 1,822,655
2019-11-06 2019-11-04 4.950 389,878 -48,000 0.06% 1,929,896
2019-11-05 2019-11-01 4.925 437,878 -194,400 0.06% 2,156,549
2019-11-01 2019-10-30 4.550 632,278 +2,400 0.09% 2,876,865
2019-10-24 2019-10-22 4.875 629,878 -9,600 0.09% 3,070,655
2019-10-22 2019-10-18 4.675 639,478 +4,000 0.09% 2,989,560
2019-10-18 2019-10-16 5.025 635,478 +1,600 0.09% 3,193,277
2019-10-17 2019-10-15 5.075 633,878 -2,400 0.09% 3,216,931
2019-10-11 2019-10-09 4.500 636,278 -12,000 0.09% 2,863,251
2019-10-09 2019-10-04 3.925 648,278 +16,000 0.09% 2,544,491
2019-10-08 2019-10-03 4.225 632,278 +11,200 0.09% 2,671,375
2019-10-03 2019-09-30 4.875 621,078 -8,000 0.09% 3,027,755
2019-10-02 2019-09-27 4.925 629,078 +6,400 0.09% 3,098,209
2019-09-30 2019-09-26 4.975 622,678 -12,000 0.09% 3,097,823
2019-09-27 2019-09-25 4.725 634,678 +14,400 0.09% 2,998,854
2019-09-25 2019-09-23 4.600 620,278 -4,000 0.09% 2,853,279
2019-09-24 2019-09-20 4.250 624,278 -3,200 0.09% 2,653,181
2019-09-23 2019-09-19 4.150 627,478 +4,000 0.09% 2,604,034
2019-09-20 2019-09-18 4.225 623,478 -5,600 0.09% 2,634,195
2019-09-19 2019-09-17 3.725 629,078 -14,350 0.09% 2,343,316
2019-09-18 2019-09-16 3.500 643,428 -20,000 0.09% 2,251,998
2019-09-17 2019-09-13 3.000 663,428 +7,200 0.09% 1,990,284
2019-09-16 2019-09-12 3.200 656,228 +67,200 0.09% 2,099,930
2019-09-13 2019-09-11 2.750 589,028 +16,800 0.08% 1,619,827
2019-09-02 2019-08-29 2.325 572,228 -16,000 0.08% 1,330,430
2019-08-30 2019-08-28 2.575 588,228 -29,080 0.08% 1,514,687
2019-08-28 2019-08-26 2.200 617,308 -1,600 0.09% 1,358,078
2019-08-26 2019-08-22 1.975 618,908 -28,000 0.09% 1,222,343
2019-08-19 2019-08-15 1.925 646,908 +2,400 0.09% 1,245,298
2019-08-16 2019-08-14 1.950 644,508 +20,000 0.09% 1,256,791
2019-08-07 2019-08-05 1.750 624,508 -4,000 0.09% 1,092,889
2019-08-02 2019-07-31 1.875 628,508 -4,000 0.09% 1,178,452
2019-07-26 2019-07-24 1.825 632,508 -18,400 0.09% 1,154,327
2019-07-16 2019-07-12 1.425 650,908 +36,000 0.09% 927,544
2019-07-15 2019-07-11 1.450 614,908 +36,800 0.09% 891,617
2019-07-12 2019-07-10 1.275 578,108 +75,200 0.08% 737,088
2019-07-05 2019-07-03 1.275 502,908 +12,000 0.07% 641,208
2019-07-03 2019-06-28 1.175 490,908 +12,000 0.07% 576,817
2019-06-28 2019-06-26 1.225 478,908 +8,000 0.07% 586,662
2019-06-27 2019-06-25 1.200 470,908 +4,000 0.07% 565,090
2019-06-26 2019-06-24 1.250 466,908 +12,000 0.07% 583,635
2019-06-25 2019-06-21 1.250 454,908 +8,000 0.06% 568,635
2019-06-24 2019-06-20 1.225 446,908 +20,000 0.06% 547,462
2019-06-05 2019-06-03 1.300 426,908 +4,000 0.06% 554,980
2019-06-04 2019-05-31 1.175 422,908 -17,600 0.06% 496,917
2019-05-30 2019-05-28 1.000 440,508 -40,000 0.06% 440,508
2019-05-27 2019-05-23 1.025 480,508 -9,600 0.07% 492,521
2019-05-24 2019-05-22 1.025 490,108 -660 0.07% 502,361
2019-05-08 2019-05-06 1.025 490,768 +9,600 0.07% 503,037
2019-05-02 2019-04-29 1.075 481,168 -52,800 0.07% 517,256
2019-04-30 2019-04-26 0.950 533,968 +27,200 0.08% 507,270
2019-04-29 2019-04-25 1.000 506,768 +16,000 0.07% 506,768
2019-04-25 2019-04-23 1.175 490,768 +71,200 0.07% 576,652
2019-04-23 2019-04-17 1.475 419,568 +104,790 0.06% 618,863
2019-04-17 2019-04-15 1.450 314,778 -20 0.07% 456,428
2019-04-10 2019-04-08 1.375 314,798 +26,400 0.07% 432,847
2019-04-04 2019-04-02 1.300 288,398 -22,400 0.06% 374,917
2019-04-03 2019-04-01 1.375 310,798 -34,400 0.07% 427,347
2019-03-19 2019-03-15 1.617 345,198 -2,500 0.07% 558,070
2019-03-18 2019-03-14 1.617 347,698 -39,430 0.07% 562,112
2019-03-12 2019-03-08 1.482 387,128 +12,248 0.07% 573,702
2019-03-06 2019-03-04 1.572 374,880 +22,268 0.07% 589,221
2019-01-23 2019-01-21 1.819 352,612 -312 0.07% 641,313
2018-11-08 2018-11-06 1.909 352,924 -5,344 0.07% 673,578
2018-10-30 2018-10-26 1.774 358,268 +5,344 0.07% 635,511
2018-10-09 2018-10-05 1.886 352,924 -5,344 0.07% 665,654
2018-09-28 2018-09-26 2.111 358,268 -112 0.07% 756,178
2018-09-26 2018-09-21 2.156 358,380 +5,345 0.07% 772,508
2018-09-13 2018-09-11 2.200 353,035 -72 0.07% 776,840
2018-07-19 2018-07-17 2.694 353,107 +2,673 0.07% 951,427
2018-07-13 2018-07-11 2.784 350,434 -4,454 0.07% 975,699
2018-07-04 2018-06-29 2.829 354,888 -7,126 0.07% 1,004,037
2018-06-22 2018-06-20 2.874 362,014 +7,126 0.08% 1,040,455
2018-06-20 2018-06-15 3.211 354,888 -11,579 0.08% 1,139,503
2018-06-15 2018-06-13 2.807 366,467 -8,908 0.09% 1,028,568
2018-06-01 2018-05-30 2.762 375,375 +7,126 0.09% 1,036,713
2018-05-29 2018-05-25 2.986 368,249 -4,453 0.09% 1,099,718
2018-05-14 2018-05-10 3.031 372,702 +3,562 0.09% 1,129,753
2018-05-11 2018-05-09 2.986 369,140 -5,344 0.09% 1,102,379
2018-04-20 2018-04-18 3.009 374,484 -13,361 0.09% 1,126,746
2018-04-19 2018-04-17 3.054 387,845 +4,454 0.09% 1,184,364
2018-04-13 2018-04-11 3.188 383,391 +7,126 0.09% 1,222,414
2018-04-03 2018-03-28 2.986 376,265 +4,453 0.09% 1,123,656
2018-02-28 2018-02-26 3.525 371,812 -935 0.09% 1,310,723
2018-02-27 2018-02-23 3.458 372,747 -8,907 0.09% 1,288,911
2018-02-26 2018-02-22 3.435 381,654 +13,361 0.09% 1,311,141
2018-02-21 2018-02-15 3.750 368,293 -9,041 0.09% 1,381,013
2018-02-13 2018-02-09 3.480 377,334 +7,126 0.09% 1,313,245
2018-02-12 2018-02-08 3.705 370,208 -22,268 0.09% 1,371,569
2018-02-06 2018-02-02 3.795 392,476 +4,453 0.09% 1,489,319
2018-01-30 2018-01-26 3.840 388,023 +8,907 0.09% 1,489,847
2018-01-23 2018-01-19 3.952 379,116 +4,454 0.09% 1,498,210
2018-01-18 2018-01-16 3.884 374,662 -8,907 0.09% 1,455,371
2018-01-17 2018-01-15 3.862 383,569 +7,126 0.09% 1,481,358
2018-01-16 2018-01-12 3.907 376,443 +8,907 0.09% 1,470,742
2018-01-15 2018-01-11 3.929 367,536 -8,907 0.09% 1,444,195
2018-01-12 2018-01-10 3.929 376,443 +7,125 0.09% 1,479,194
2018-01-11 2018-01-09 3.929 369,318 -2,939 0.09% 1,451,197
2018-01-09 2018-01-05 3.974 372,257 +8,684 0.09% 1,479,463
2018-01-08 2018-01-04 3.907 363,573 +6,236 0.09% 1,420,460
2018-01-02 2017-12-28 3.997 357,337 -8,908 0.08% 1,428,190
2017-12-28 2017-12-22 3.997 366,245 -1,781 0.09% 1,463,793
2017-12-27 2017-12-21 3.974 368,026 +2,672 0.10% 1,462,648
2017-12-22 2017-12-20 3.929 365,354 +27,612 0.10% 1,435,621
2017-12-19 2017-12-15 3.862 337,742 -8,907 0.09% 1,304,372
2017-12-13 2017-12-11 3.727 346,649 +6,235 0.09% 1,292,070
2017-12-12 2017-12-08 3.817 340,414 +2,672 0.09% 1,299,404
2017-12-08 2017-12-06 3.862 337,742 -8,907 0.09% 1,304,372
2017-12-07 2017-12-05 3.952 346,649 -8,907 0.09% 1,369,905
2017-12-06 2017-12-04 4.087 355,556 -891 0.10% 1,453,006
2017-12-05 2017-12-01 4.154 356,447 +8,907 0.10% 1,480,658
2017-11-28 2017-11-24 4.154 347,540 +4,454 0.09% 1,443,659
2017-11-27 2017-11-23 4.199 343,086 -2,115 0.09% 1,440,564
2017-11-24 2017-11-22 4.131 345,201 +3,562 0.12% 1,426,192
2017-11-23 2017-11-21 4.109 341,639 +4,454 0.12% 1,403,804
2017-11-21 2017-11-17 4.334 337,185 -34,226 0.12% 1,461,213
2017-11-20 2017-11-16 4.311 371,411 +8,907 0.13% 1,601,194
2017-11-17 2017-11-15 4.109 362,504 +24,941 0.13% 1,489,539
2017-11-16 2017-11-14 4.131 337,563 -1,782 0.12% 1,394,635
2017-11-14 2017-11-10 4.131 339,345 +2,672 0.12% 1,401,998
2017-11-13 2017-11-09 4.334 336,673 +7,126 0.12% 1,458,994
2017-11-10 2017-11-08 4.558 329,547 -4,454 0.12% 1,502,109
2017-11-09 2017-11-07 4.109 334,001 -9,352 0.12% 1,372,419
2017-11-07 2017-11-03 3.997 343,353 +4,453 0.12% 1,372,299
2017-11-06 2017-11-02 3.884 338,900 -8,907 0.12% 1,316,454
2017-11-03 2017-11-01 3.840 347,807 +2,895 0.12% 1,335,434
2017-11-02 2017-10-31 3.840 344,912 +3,563 0.12% 1,324,318
2017-11-01 2017-10-30 3.795 341,349 +8,907 0.12% 1,295,309
2017-10-27 2017-10-25 3.952 332,442 -35 0.12% 1,313,762
2017-10-26 2017-10-24 3.952 332,477 -4,454 0.12% 1,313,900
2017-10-23 2017-10-19 3.952 336,931 -2,672 0.12% 1,331,501
2017-10-19 2017-10-17 3.907 339,603 -3,563 0.12% 1,326,810
2017-10-16 2017-10-12 3.929 343,166 -17,815 0.12% 1,348,436
2017-10-13 2017-10-11 3.952 360,981 -16,923 0.13% 1,426,543
2017-10-10 2017-10-06 4.042 377,904 +21,377 0.13% 1,527,362
2017-10-09 2017-10-04 3.929 356,527 +4,454 0.13% 1,400,937
2017-10-06 2017-10-03 3.862 352,073 -2,672 0.13% 1,359,719
2017-10-03 2017-09-28 3.974 354,745 +22,268 0.13% 1,409,865
2017-09-29 2017-09-27 4.356 332,477 +4,453 0.12% 1,448,276
2017-09-26 2017-09-22 3.660 328,024 +7,126 0.12% 1,200,553
2017-09-25 2017-09-21 3.660 320,898 -3,563 0.11% 1,174,472
2017-09-20 2017-09-18 3.795 324,461 +17,814 0.12% 1,231,224
2017-09-19 2017-09-15 3.817 306,647 +4,454 0.11% 1,170,511
2017-09-18 2017-09-14 3.974 302,193 -4,454 0.11% 1,201,007
2017-09-15 2017-09-13 4.221 306,647 -11,579 0.11% 1,294,448
2017-09-14 2017-09-12 4.244 318,226 +4,454 0.11% 1,350,472
2017-09-13 2017-09-11 4.244 313,772 +11,579 0.11% 1,331,570
2017-09-12 2017-09-08 4.266 302,193 +22,268 0.11% 1,289,217
2017-09-11 2017-09-07 4.378 279,925 +13,361 0.10% 1,225,644
2017-09-08 2017-09-06 4.581 266,564 +19,596 0.10% 1,221,011
2017-09-07 2017-09-05 4.625 246,968 +4,453 0.09% 1,142,341
2017-09-06 2017-09-04 4.738 242,515 -16,033 0.09% 1,148,971
2017-09-05 2017-09-01 4.872 258,548 -82,837 0.09% 1,259,763
2017-09-04 2017-08-31 4.625 341,385 +10,912 0.12% 1,579,064
2017-09-01 2017-08-30 3.637 330,473 +62,350 0.12% 1,202,096
2017-08-31 2017-08-29 3.121 268,123 -4,453 0.10% 836,829
2017-08-28 2017-08-24 2.919 272,576 +8,907 0.10% 795,644
2017-08-21 2017-08-17 2.919 263,669 -10,689 0.09% 769,645
2017-08-16 2017-08-14 2.964 274,358 -111 0.10% 813,167
2017-08-14 2017-08-10 3.099 274,469 -8,907 0.10% 850,473
2017-08-11 2017-08-09 3.188 283,376 -5,345 0.10% 903,523
2017-08-09 2017-08-07 3.278 288,721 +17,815 0.10% 946,497
2017-08-07 2017-08-03 3.346 270,906 -8,908 0.10% 906,344
2017-08-04 2017-08-02 3.368 279,814 -8,907 0.10% 942,429
2017-08-03 2017-08-01 3.368 288,721 +10,689 0.10% 972,428
2017-08-01 2017-07-28 3.435 278,032 +2,672 0.10% 955,156
2017-07-27 2017-07-25 3.435 275,360 -10,689 0.10% 945,976
2017-07-26 2017-07-24 3.368 286,049 -890 0.10% 963,429
2017-07-25 2017-07-21 3.323 286,939 -401 0.10% 953,541
2017-07-21 2017-07-19 3.435 287,340 -891 0.10% 987,133
2017-07-19 2017-07-17 3.435 288,231 +1,782 0.10% 990,194
2017-07-18 2017-07-14 3.525 286,449 -1,782 0.10% 1,009,799
2017-07-17 2017-07-13 3.525 288,231 +891 0.10% 1,016,081
2017-07-14 2017-07-12 3.368 287,340 -15,142 0.10% 967,777
2017-07-13 2017-07-11 3.233 302,482 +38,301 0.11% 978,025
2017-07-12 2017-07-10 4.064 264,181 -45 0.09% 1,073,663
2017-07-11 2017-07-07 4.087 264,226 +32,957 0.09% 1,079,779
2017-07-10 2017-07-06 4.064 231,269 +8,907 0.08% 939,905
2017-07-05 2017-07-03 4.131 222,362 -8,907 0.08% 918,684
2017-07-04 2017-06-30 3.997 231,269 +7,126 0.08% 924,327
2017-06-28 2017-06-26 4.199 224,143 -6,235 0.08% 941,141
2017-06-22 2017-06-20 4.087 230,378 +15,142 0.08% 941,457
2017-06-21 2017-06-19 4.289 215,236 +8,907 0.08% 923,073
2017-06-19 2017-06-15 4.378 206,329 +557 0.07% 903,406
2017-06-15 2017-06-13 4.334 205,772 -22,268 0.07% 891,726
2017-06-14 2017-06-12 4.266 228,040 -9,442 0.08% 972,865
2017-06-12 2017-06-08 4.266 237,482 +8,907 0.08% 1,013,147
2017-06-09 2017-06-07 4.356 228,575 -8,907 0.08% 995,677
2017-06-08 2017-06-06 4.289 237,482 +4,454 0.08% 1,018,479
2017-06-07 2017-06-05 4.289 233,028 +4,453 0.08% 999,377
2017-06-06 2017-06-02 4.311 228,575 +13,361 0.08% 985,412
2017-06-05 2017-06-01 4.356 215,214 -22,268 0.08% 937,476
2017-06-02 2017-05-31 4.356 237,482 -3,563 0.08% 1,034,476
2017-06-01 2017-05-29 4.334 241,045 -8,907 0.09% 1,044,584
2017-05-31 2017-05-26 4.244 249,952 +13,361 0.09% 1,060,734
2017-05-29 2017-05-25 4.423 236,591 -891 0.08% 1,046,532
2017-05-26 2017-05-24 4.289 237,482 +17,814 0.08% 1,018,479
2017-05-25 2017-05-23 4.423 219,668 -14,251 0.08% 971,675
2017-05-23 2017-05-19 4.378 233,919 -1,782 0.08% 1,024,208
2017-05-22 2017-05-18 4.378 235,701 -890 0.08% 1,032,010
2017-05-19 2017-05-17 4.378 236,591 -3,563 0.08% 1,035,907
2017-05-17 2017-05-15 4.154 240,154 +11,579 0.09% 997,584
2017-05-12 2017-05-10 4.378 228,575 +43,646 0.08% 1,000,809
2017-05-10 2017-05-08 4.581 184,929 -4,454 0.07% 847,078
2017-05-09 2017-05-05 4.334 189,383 +3,563 0.07% 820,704
2017-05-08 2017-05-04 4.468 185,820 -7,126 0.07% 830,297
2017-05-05 2017-05-02 4.289 192,946 -891 0.07% 827,479
2017-05-02 2017-04-27 4.042 193,837 -20,486 0.07% 783,425
2017-04-27 2017-04-25 4.491 214,323 -13,361 0.08% 962,469
2017-04-25 2017-04-21 4.468 227,684 +14,252 0.08% 1,017,357
2017-04-24 2017-04-20 4.558 213,432 +9,797 0.08% 972,845
2017-04-21 2017-04-19 4.558 203,635 +4,454 0.07% 928,189
2017-04-20 2017-04-18 4.648 199,181 -10,689 0.07% 925,777
2017-04-19 2017-04-13 4.670 209,870 +2,673 0.07% 980,171
2017-04-18 2017-04-12 4.581 207,197 +8,907 0.07% 949,077
2017-04-13 2017-04-11 4.558 198,290 -9,798 0.07% 903,826
2017-04-11 2017-04-07 4.783 208,088 +1,781 0.07% 995,210
2017-04-05 2017-03-31 4.805 206,307 +891 0.07% 991,324
2017-04-03 2017-03-30 4.491 205,416 +52,553 0.07% 922,470
2017-03-31 2017-03-29 5.299 152,863 +22,268 0.05% 810,032
2017-03-30 2017-03-28 6.175 130,595 -16,924 0.05% 806,394
2017-03-29 2017-03-27 6.062 147,519 -4,454 0.05% 894,334
2017-03-28 2017-03-24 5.838 151,973 +7,126 0.05% 887,213
2017-03-27 2017-03-23 5.726 144,847 -41,864 0.05% 829,350
2017-03-24 2017-03-22 5.389 186,711 -10,689 0.07% 1,006,165
2017-03-23 2017-03-21 5.456 197,400 +24,941 0.07% 1,077,064
2017-03-22 2017-03-20 4.446 172,459 +24,806 0.06% 766,724
2017-03-21 2017-03-17 5.501 147,653 +15,143 0.05% 812,262
2017-03-20 2017-03-16 6.512 132,510 -71,258 0.05% 862,849
2017-03-17 2017-03-15 6.175 203,768 +109,559 0.07% 1,258,220
2017-03-16 2017-03-14 11.900 94,209 -11,709 0.03% 1,121,131
2017-03-15 2017-03-13 10.890 105,918 -3,563 0.04% 1,153,452
2017-03-14 2017-03-10 8.981 109,481 -891 0.04% 983,302
2017-03-08 2017-03-06 8.981 110,372 +19,596 0.04% 991,304
2017-03-07 2017-03-03 9.094 90,776 -2,672 0.03% 825,494
2017-03-06 2017-03-02 9.431 93,448 -1,781 0.03% 881,267
2017-03-03 2017-03-01 9.655 95,229 -1,782 0.03% 919,445
2017-02-22 2017-02-20 10.553 97,011 -222 0.03% 1,023,780
2017-02-20 2017-02-16 11.115 97,233 +1,781 0.03% 1,080,704
2017-02-17 2017-02-15 11.227 95,452 +724 0.03% 1,071,625
2017-02-03 2017-02-01 11.002 94,728 -45 0.03% 1,042,227
2017-01-16 2017-01-12 10.778 94,773 -3,563 0.03% 1,021,442
2017-01-13 2017-01-11 10.553 98,336 +1,782 0.04% 1,037,763
2016-12-29 2016-12-23 11.002 96,554 -3,563 0.03% 1,062,318
2016-12-20 2016-12-16 11.451 100,117 +1,781 0.04% 1,146,479
2016-12-16 2016-12-14 11.115 98,336 -267 0.04% 1,092,964
2016-12-15 2016-12-13 11.227 98,603 -3,563 0.04% 1,107,001
2016-12-13 2016-12-09 11.676 102,166 +357 0.04% 1,192,883
2016-12-12 2016-12-08 11.676 101,809 -2,673 0.04% 1,188,714
2016-12-07 2016-12-05 10.329 104,482 +1,782 0.04% 1,079,164
2016-12-01 2016-11-29 13.023 102,700 +1,113 0.04% 1,337,477
2016-11-18 2016-11-16 14.595 101,587 -846 0.04% 1,482,653
2016-11-03 2016-11-01 14.595 102,433 +1,781 0.04% 1,495,000
2016-11-01 2016-10-28 14.819 100,652 -6,012 0.04% 1,491,607
2016-10-31 2016-10-27 15.269 106,664 -2,672 0.04% 1,628,601
2016-10-27 2016-10-25 15.269 109,336 +2,672 0.06% 1,669,399
2016-10-26 2016-10-24 14.595 106,664 +5,344 0.06% 1,556,751
2016-10-25 2016-10-20 15.269 101,320 -10,154 0.06% 1,547,006
2016-10-24 2016-10-19 15.718 111,474 -35,350 0.06% 1,752,103
2016-10-20 2016-10-18 16.840 146,824 +1,558 0.09% 2,472,557
2016-10-19 2016-10-17 10.216 145,266 +2,719 0.08% 1,484,101
2016-10-11 2016-10-06 20.657 142,547 +40,762 0.08% 2,944,651
2016-09-09 2016-09-07 20.657 101,785 -46,467 0.47% 2,102,614
2016-09-08 2016-09-06 20.657 148,252 +140,839 0.47% 3,062,502
2016-09-07 2016-09-05 20.657 7,413 -140,839 0.02% 153,133
2014-12-08 2014-12-04 20.657 148,252 -5,053 0.47% 3,062,502
2014-12-05 2014-12-03 20.966 153,305 +648 0.49% 3,214,151
2014-12-04 2014-12-02 21.274 152,657 +2,011 0.49% 3,247,632
2014-12-03 2014-12-01 23.124 150,646 +9,951 0.48% 3,483,533
2014-12-02 2014-11-28 22.816 140,695 -7,109 0.45% 3,210,047
2014-12-01 2014-11-27 20.349 147,804 +2,789 0.47% 3,007,677
2014-11-28 2014-11-26 18.807 145,015 -1,946 0.46% 2,727,368
2014-11-27 2014-11-25 18.499 146,961 -6,033 0.47% 2,718,657
2014-11-26 2014-11-24 16.649 152,994 +649 0.49% 2,547,236
2014-11-25 2014-11-21 17.266 152,345 -4,580 0.49% 2,630,372
2014-11-24 2014-11-20 18.191 156,925 -778 0.50% 2,854,599
2014-11-21 2014-11-19 19.732 157,703 -12,040 0.50% 3,111,866
2014-11-20 2014-11-18 15.416 169,743 -14,530 0.54% 2,616,754
2014-11-19 2014-11-17 15.108 184,273 +1,297 0.59% 2,783,933
2014-11-18 2014-11-14 14.799 182,976 +325 0.58% 2,707,923
2014-11-13 2014-11-11 15.724 182,651 -130 0.81% 2,872,058
2014-11-12 2014-11-10 15.416 182,781 -649 0.81% 2,817,747
2014-11-11 2014-11-07 15.108 183,430 -162 0.81% 2,771,197
2014-11-10 2014-11-06 15.724 183,592 +2,296 0.81% 2,886,855
2014-11-07 2014-11-05 16.649 181,296 -4,787 0.80% 3,018,443
2014-11-05 2014-11-03 14.799 186,083 +882 0.82% 2,753,905
2014-11-04 2014-10-31 15.416 185,201 -4,378 0.82% 2,855,054
2014-11-03 2014-10-30 15.416 189,579 +875 0.84% 2,922,545
2014-10-31 2014-10-29 16.033 188,704 -1,200 0.83% 3,025,419
2014-10-30 2014-10-28 16.341 189,904 -5,513 0.84% 3,103,209
2014-10-29 2014-10-27 16.649 195,417 +2,270 0.86% 3,253,547
2014-10-28 2014-10-24 16.649 193,147 -162 0.85% 3,215,753
2014-10-27 2014-10-23 16.649 193,309 +6,487 0.85% 3,218,451
2014-10-24 2014-10-22 16.958 186,822 +14,498 0.83% 3,168,048
2014-10-23 2014-10-21 19.116 172,324 +22,541 0.76% 3,294,113
2014-10-22 2014-10-20 13.566 149,783 +9,536 0.66% 2,031,965
2014-10-21 2014-10-17 13.874 140,247 -15,374 0.62% 1,945,840
2014-10-20 2014-10-16 17.574 155,621 -9,957 0.69% 2,734,916
2014-10-17 2014-10-15 18.191 165,578 -973 0.73% 3,012,005
2014-10-16 2014-10-14 17.266 166,551 +2,789 0.74% 2,875,652
2014-10-15 2014-10-13 17.574 163,762 +3,243 0.72% 2,877,988
2014-10-14 2014-10-10 18.191 160,519 -4,670 0.71% 2,919,977
2014-10-13 2014-10-09 18.807 165,189 +7,881 0.73% 3,106,791
2014-10-10 2014-10-08 18.499 157,308 -642 0.69% 2,910,068
2014-10-08 2014-10-06 19.116 157,950 -486 0.89% 3,019,342
2014-10-07 2014-10-03 18.499 158,436 +3,185 0.89% 2,930,935
2014-10-06 2014-09-30 19.424 155,251 +1,654 0.87% 3,015,616
2014-10-03 2014-09-29 19.424 153,597 -487 0.86% 2,983,488
2014-09-30 2014-09-26 20.966 154,084 -583 0.87% 3,230,483
2014-09-29 2014-09-25 20.657 154,667 -3,698 0.87% 3,195,019
2014-09-26 2014-09-24 20.966 158,365 +12,001 0.89% 3,320,237
2014-09-25 2014-09-23 24.666 146,364 +2,919 0.82% 3,610,150
2014-09-24 2014-09-22 24.049 143,445 +6,584 0.81% 3,449,698
2014-09-23 2014-09-19 24.357 136,861 +2,270 0.77% 3,333,556
2014-09-22 2014-09-18 24.666 134,591 +7,882 0.76% 3,319,763
2014-09-19 2014-09-17 25.591 126,709 +1,167 0.71% 3,242,549
2014-09-15 2014-09-11 28.057 125,542 -11,352 0.71% 3,522,341
2014-09-12 2014-09-10 27.749 136,894 +5,417 0.77% 3,798,638
2014-09-11 2014-09-08 28.057 131,477 -4,865 0.74% 3,688,860
2014-09-10 2014-09-05 28.674 136,342 +14,271 0.77% 3,909,432
2014-09-08 2014-09-04 28.057 122,071 +713 0.69% 3,424,955
2014-09-05 2014-09-03 28.057 121,358 +1,297 0.68% 3,404,951
2014-09-04 2014-09-02 28.365 120,061 +3,211 0.68% 3,405,578
2014-09-02 2014-08-29 29.599 116,850 -973 0.66% 3,458,605
2014-09-01 2014-08-28 29.599 117,823 -3,464 0.66% 3,487,404
2014-08-28 2014-08-26 30.215 121,287 -1,297 0.68% 3,664,725
2014-08-27 2014-08-25 32.065 122,584 -2,763 0.69% 3,930,684
2014-08-26 2014-08-22 28.365 125,347 -1,038 0.71% 3,555,517
2014-08-25 2014-08-21 27.440 126,385 -1,070 0.71% 3,468,060
2014-08-22 2014-08-20 27.749 127,455 +3,081 0.72% 3,536,718
2014-08-21 2014-08-19 28.674 124,374 -31,137 0.70% 3,566,265
2014-08-20 2014-08-18 28.674 155,511 +32,590 0.87% 4,459,078
2014-08-19 2014-08-15 28.057 122,921 +1,557 0.69% 3,448,804
2014-08-15 2014-08-13 28.057 121,364 -798 0.68% 3,405,119
2014-08-14 2014-08-12 26.824 122,162 +168 0.69% 3,276,849
2014-08-13 2014-08-11 27.440 121,994 +195 0.69% 3,347,569
2014-08-12 2014-08-08 28.057 121,799 -1,323 0.69% 3,417,324
2014-08-11 2014-08-07 28.057 123,122 -130 0.69% 3,454,443
2014-08-08 2014-08-06 27.749 123,252 -259 0.69% 3,420,090
2014-08-07 2014-08-05 28.057 123,511 -766 0.69% 3,465,357
2014-08-06 2014-08-04 28.982 124,277 -1,531 0.70% 3,601,800
2014-08-05 2014-08-01 28.674 125,808 +22,062 0.71% 3,607,383
2014-08-04 2014-07-31 33.299 103,746 +4,450 0.58% 3,454,587
2014-07-31 2014-07-29 37.307 99,296 +194 0.56% 3,704,402
2014-07-30 2014-07-28 37.615 99,102 -3,600 0.56% 3,727,720
2014-07-29 2014-07-25 37.615 102,702 +1,758 0.58% 3,863,134
2014-07-25 2014-07-23 38.232 100,944 -2,919 0.57% 3,859,253
2014-07-24 2014-07-22 36.382 103,863 +3,892 0.58% 3,778,713
2014-07-23 2014-07-21 36.382 99,971 +65 0.56% 3,637,115
2014-07-21 2014-07-17 36.690 99,906 -3,243 0.56% 3,665,553
2014-07-18 2014-07-16 36.998 103,149 -649 0.58% 3,816,342
2014-07-17 2014-07-15 36.998 103,798 +1,810 0.58% 3,840,354
2014-07-16 2014-07-14 36.382 101,988 +648 0.57% 3,710,497
2014-07-14 2014-07-10 36.690 101,340 -324 0.57% 3,718,167
2014-07-11 2014-07-09 36.690 101,664 +130 0.57% 3,730,054
2014-07-10 2014-07-08 35.765 101,534 +324 0.57% 3,631,370
2014-07-08 2014-07-04 36.690 101,210 +324 0.57% 3,713,397
2014-07-07 2014-07-03 36.998 100,886 +1,136 0.57% 3,732,615
2014-07-04 2014-07-02 36.998 99,750 +324 0.56% 3,690,585
2014-07-02 2014-06-27 36.998 99,426 -65 0.56% 3,678,597
2014-06-30 2014-06-26 36.998 99,491 -162 0.56% 3,681,002
2014-06-26 2014-06-24 38.232 99,653 -1,336 0.56% 3,809,896
2014-06-24 2014-06-20 38.232 100,989 -3,665 0.57% 3,860,973
2014-06-23 2014-06-19 38.848 104,654 -3,886 0.59% 4,065,626
2014-06-20 2014-06-18 39.465 108,540 -8,627 0.61% 4,283,520
2014-06-19 2014-06-17 38.848 117,167 +681 0.66% 4,551,734
2014-06-17 2014-06-13 40.082 116,486 +3,554 0.66% 4,668,938
2014-06-16 2014-06-12 41.623 112,932 +6,941 0.64% 4,700,584
2014-06-13 2014-06-11 41.623 105,991 +162 0.60% 4,411,678
2014-06-09 2014-06-05 41.315 105,829 -1,783 0.60% 4,372,306
2014-06-06 2014-06-04 41.006 107,612 +2,919 0.61% 4,412,791
2014-06-05 2014-06-03 41.623 104,693 -286 0.59% 4,357,651
2014-06-04 2014-05-30 41.315 104,979 +260 0.59% 4,337,188
2014-06-03 2014-05-29 41.623 104,719 -2,984 0.59% 4,358,733
2014-05-30 2014-05-28 41.315 107,703 +3,626 0.61% 4,449,729
2014-05-29 2014-05-27 44.706 104,077 -357 0.59% 4,652,901
2014-05-26 2014-05-22 38.232 104,434 +324 0.59% 3,992,681
2014-05-22 2014-05-20 38.848 104,110 -324 0.59% 4,044,492
2014-05-20 2014-05-16 38.848 104,434 -324 0.59% 4,057,079
2014-05-16 2014-05-14 39.773 104,758 +648 0.59% 4,166,563
2014-05-15 2014-05-13 38.848 104,110 +455 0.59% 4,044,492
2014-05-14 2014-05-12 37.615 103,655 +97 0.58% 3,898,981
2014-05-13 2014-05-09 37.923 103,558 +130 0.58% 3,927,261
2014-05-12 2014-05-08 37.923 103,428 +1,297 0.58% 3,922,331
2014-05-08 2014-05-05 40.390 102,131 -195 0.57% 4,125,056
2014-05-07 2014-05-02 39.773 102,326 +487 0.58% 4,069,834
2014-05-05 2014-04-30 40.698 101,839 +746 0.57% 4,144,662
2014-04-30 2014-04-28 39.157 101,093 +4,605 0.57% 3,958,456
2014-04-29 2014-04-25 43.165 96,488 +195 0.54% 4,164,879
2014-04-28 2014-04-24 45.631 96,293 -324 0.54% 4,393,974
2014-04-25 2014-04-23 46.865 96,617 -2,563 0.54% 4,527,914
2014-04-24 2014-04-22 42.548 99,180 +325 0.56% 4,219,920
2014-04-23 2014-04-17 43.165 98,855 -4,502 0.56% 4,267,050
2014-04-17 2014-04-15 39.157 103,357 +1,654 0.58% 4,047,106
2014-04-16 2014-04-14 40.390 101,703 +1,622 0.57% 4,107,770
2014-04-15 2014-04-11 43.165 100,081 +1,330 0.56% 4,319,970
2014-04-14 2014-04-10 44.706 98,751 -656 0.56% 4,414,795
2014-04-11 2014-04-09 45.015 99,407 -2,173 0.56% 4,474,771
2014-04-10 2014-04-08 44.090 101,580 +1,622 0.57% 4,478,631
2014-04-09 2014-04-07 48.098 99,958 +1,816 0.56% 4,807,764
2014-04-08 2014-04-04 50.564 98,142 +4,541 0.55% 4,962,491
2014-04-07 2014-04-03 47.173 93,601 +6,818 0.53% 4,415,429
2014-04-04 2014-04-02 52.414 86,783 -32,441 0.49% 4,548,672
2014-04-03 2014-04-01 37.615 119,224 -324 0.67% 4,484,608
2014-04-02 2014-03-31 36.073 119,548 +681 0.67% 4,312,501
2014-04-01 2014-03-28 35.148 118,867 -1,978 0.67% 4,177,988
2014-03-31 2014-03-27 36.998 120,845 +1,174 0.68% 4,471,065
2014-03-28 2014-03-26 39.157 119,671 +162 0.67% 4,685,907
2014-03-27 2014-03-25 38.848 119,509 +10,236 0.67% 4,642,717
2014-03-26 2014-03-24 41.931 109,273 -182 0.61% 4,581,976
2014-03-25 2014-03-21 42.856 109,455 -27,212 0.62% 4,690,849
2014-03-24 2014-03-20 41.623 136,667 -6,058 0.77% 5,688,509
2014-03-21 2014-03-19 39.773 142,725 +1,349 0.80% 5,676,632
2014-03-20 2014-03-18 42.548 141,376 +15,276 0.80% 6,015,279
2014-03-19 2014-03-17 45.940 126,100 -8,225 0.71% 5,792,985
2014-03-18 2014-03-14 44.398 134,325 +24,585 0.76% 5,963,763
2014-03-17 2014-03-13 50.256 109,740 +10,106 0.62% 5,515,102
2014-03-14 2014-03-12 55.498 99,634 -4,800 0.56% 5,529,439
2014-03-13 2014-03-11 59.814 104,434 +9,082 0.59% 6,246,614
2014-03-12 2014-03-10 60.739 95,352 +8,186 0.54% 5,791,580
2014-03-11 2014-03-07 63.206 87,166 -915 0.49% 5,509,371
2014-03-10 2014-03-06 63.206 88,081 -6,804 0.50% 5,567,204
2014-03-07 2014-03-05 60.122 94,885 -6,967 0.53% 5,704,705
2014-03-06 2014-03-04 55.806 101,852 +10,911 0.57% 5,683,936
2014-03-05 2014-03-03 62.897 90,941 -8,329 0.51% 5,719,933
2014-03-04 2014-02-28 65.364 99,270 +14,660 0.56% 6,488,658
2014-03-03 2014-02-27 71.838 84,610 -4,476 0.48% 6,078,251
2014-02-28 2014-02-26 62.281 89,086 +7,401 0.50% 5,548,324
2014-02-27 2014-02-25 69.372 81,685 +1,590 0.46% 5,666,643
2014-02-26 2014-02-24 78.621 80,095 +843 0.45% 6,297,187
2014-02-25 2014-02-21 80.163 79,252 +11,183 0.45% 6,353,084
2014-02-24 2014-02-20 80.163 68,069 +3,827 0.38% 5,456,620
2014-02-21 2014-02-19 83.246 64,242 -3,289 0.36% 5,347,907
2014-02-20 2014-02-18 80.163 67,531 +2,193 0.40% 5,413,493
2014-02-19 2014-02-17 84.788 65,338 +20,647 0.39% 5,539,870
2014-02-18 2014-02-14 89.413 44,691 -3,094 0.27% 3,995,941
2014-02-17 2014-02-13 63.822 47,785 +6,273 0.29% 3,049,741
2014-02-14 2014-02-12 50.564 41,512 +7,583 0.25% 2,099,029
2014-02-13 2014-02-11 45.940 33,929 +2,043 0.20% 1,558,685
2014-02-12 2014-02-10 42.240 31,886 -940 0.19% 1,346,857
2014-02-11 2014-02-07 31.140 32,826 +2,646 0.20% 1,022,211
2013-10-09 2013-10-07 47.481 30,180 -324 0.24% 1,432,983
2013-03-11 2013-03-07 47.481 30,504 -97 0.24% 1,448,367
2011-07-04 2011-06-29 47.481 30,601 +1,868 0.24% 1,452,972
2011-06-30 2011-06-28 48.406 28,733 +1,265 0.23% 1,390,854
2011-06-27 2011-06-23 47.790 27,468 -1,946 0.22% 1,312,683
2011-06-24 2011-06-22 48.098 29,414 +1,621 0.23% 1,414,750
2011-06-14 2011-06-10 48.714 27,793 +422 0.22% 1,353,922
2011-06-13 2011-06-09 49.023 27,371 -1,038 0.22% 1,341,803
2011-06-08 2011-06-03 49.948 28,409 +1,038 0.23% 1,418,966
2011-05-31 2011-05-27 56.114 27,371 +32 0.22% 1,535,900
2011-05-30 2011-05-26 56.422 27,339 -162 0.22% 1,542,534
2011-05-25 2011-05-23 59.814 27,501 +13 0.22% 1,644,944
2011-05-24 2011-05-20 63.822 27,488 -324 0.22% 1,754,343
2011-05-23 2011-05-19 63.514 27,812 -487 0.22% 1,766,446
2011-05-19 2011-05-17 66.905 28,299 +325 0.22% 1,893,354
2011-05-18 2011-05-16 67.214 27,974 -3,633 0.22% 1,880,235
2011-05-17 2011-05-13 67.522 31,607 -32 0.25% 2,134,167
2011-05-03 2011-04-28 65.672 31,639 -162 0.25% 2,077,798
2011-04-28 2011-04-26 64.439 31,801 +77 0.27% 2,049,218
2011-04-20 2011-04-18 65.055 31,724 -746 0.27% 2,063,818
2011-04-18 2011-04-14 62.281 32,470 +422 0.28% 2,022,249
2011-04-13 2011-04-11 65.055 32,048 -649 0.27% 2,084,896
2011-04-04 2011-03-31 65.364 32,697 -324 0.28% 2,137,198
2011-04-01 2011-03-30 65.980 33,021 -65 0.28% 2,178,738
2011-03-31 2011-03-29 66.289 33,086 -324 0.28% 2,193,228
2011-03-30 2011-03-28 66.905 33,410 -324 0.28% 2,235,307
2011-03-29 2011-03-25 66.289 33,734 -325 0.29% 2,236,183
2011-03-23 2011-03-21 64.130 34,059 +65 0.29% 2,184,219
2011-03-22 2011-03-18 65.672 33,994 -130 0.29% 2,232,456
2011-03-16 2011-03-14 67.522 34,124 -162 0.33% 2,304,120
2011-03-15 2011-03-11 67.830 34,286 +33 0.33% 2,325,629
2011-03-14 2011-03-10 70.297 34,253 -65 0.33% 2,407,878
2011-03-11 2011-03-09 70.605 34,318 +19 0.33% 2,423,028
2011-03-08 2011-03-04 70.605 34,299 -713 0.33% 2,421,687
2011-03-07 2011-03-03 73.997 35,012 -2,219 0.34% 2,590,772
2011-03-03 2011-03-01 78.621 37,231 +642 0.36% 2,927,156
2011-03-01 2011-02-25 76.772 36,589 -65 0.35% 2,808,995
2011-02-25 2011-02-23 76.772 36,654 -278 0.35% 2,813,985
2011-02-24 2011-02-22 78.621 36,932 -1,985 0.36% 2,903,648
2011-02-23 2011-02-21 78.621 38,917 -325 0.38% 3,059,712
2011-02-22 2011-02-18 80.163 39,242 +805 0.38% 3,145,759
2011-02-21 2011-02-17 83.246 38,437 -1,194 0.37% 3,199,737
2011-02-18 2011-02-16 78.621 39,631 +577 0.38% 3,115,848
2011-02-17 2011-02-15 77.080 39,054 -2,815 0.38% 3,010,278
2011-02-11 2011-02-09 74.305 41,869 +2,952 0.40% 3,111,076
2011-02-10 2011-02-08 74.613 38,917 -9,484 0.38% 2,903,727
2011-02-09 2011-02-07 72.455 48,401 -130 0.47% 3,506,899
2011-02-08 2011-02-02 73.688 48,531 +3,081 0.47% 3,576,170
2011-02-07 2011-01-31 71.222 45,450 -1,167 0.44% 3,237,031
2011-01-31 2011-01-27 67.214 46,617 +227 0.45% 3,133,299
2011-01-26 2011-01-24 72.763 46,390 -1,298 0.45% 3,375,494
2011-01-25 2011-01-21 73.997 47,688 -1,654 0.46% 3,528,754
2011-01-24 2011-01-20 69.989 49,342 -2,108 0.48% 3,453,374
2011-01-05 2011-01-03 61.047 51,450 -525 0.50% 3,140,882
2011-01-04 2010-12-31 61.047 51,975 -1,330 0.50% 3,172,932
2011-01-03 2010-12-29 59.814 53,305 -324 0.52% 3,188,385
2010-12-30 2010-12-28 57.347 53,629 +324 0.52% 3,075,485
2010-12-29 2010-12-24 57.964 53,305 -324 0.52% 3,089,775
2010-12-28 2010-12-22 58.272 53,629 -208 0.52% 3,125,090
2010-12-22 2010-12-20 57.656 53,837 +324 0.52% 3,104,013
2010-12-15 2010-12-13 61.356 53,513 -1,784 0.52% 3,283,321
2010-12-14 2010-12-10 59.814 55,297 +1,947 0.53% 3,307,534
2010-12-13 2010-12-09 60.431 53,350 +415 0.52% 3,223,974
2010-12-09 2010-12-07 59.814 52,935 +6,778 0.51% 3,166,253
2010-12-08 2010-12-06 59.506 46,157 +390 0.45% 2,746,603
2010-12-07 2010-12-03 60.122 45,767 +648 0.44% 2,751,618
2010-12-03 2010-12-01 60.122 45,119 -1,621 0.44% 2,712,658
2010-12-02 2010-11-30 61.664 46,740 -1,622 0.45% 2,882,171
2010-11-30 2010-11-26 60.122 48,362 +454 0.47% 2,907,635
2010-11-29 2010-11-25 60.122 47,908 +811 0.46% 2,880,339
2010-11-23 2010-11-19 61.972 47,097 -714 0.46% 2,918,706
2010-11-22 2010-11-18 61.664 47,811 -648 0.46% 2,948,213
2010-11-18 2010-11-16 61.047 48,459 -124 0.47% 2,958,289
2010-11-17 2010-11-15 62.589 48,583 -2,108 0.47% 3,040,755
2010-11-16 2010-11-12 60.431 50,691 -973 0.49% 3,063,289
2010-11-15 2010-11-11 59.814 51,664 -2,432 0.50% 3,090,230
2010-11-12 2010-11-10 59.506 54,096 +324 0.52% 3,219,019
2010-11-11 2010-11-09 59.814 53,772 +876 0.52% 3,216,318
2010-11-10 2010-11-08 60.739 52,896 +2,257 0.51% 3,212,847
2010-11-09 2010-11-05 61.664 50,639 -1,220 0.49% 3,122,598
2010-11-08 2010-11-04 61.972 51,859 -64 0.50% 3,213,817
2010-11-05 2010-11-03 63.206 51,923 +2,932 0.50% 3,281,819
2010-11-04 2010-11-02 64.747 48,991 -3,380 0.47% 3,172,025
2010-11-03 2010-11-01 63.206 52,371 +97 0.51% 3,310,135
2010-11-02 2010-10-29 62.589 52,274 +857 0.51% 3,271,770
2010-11-01 2010-10-28 60.739 51,417 -1,071 0.50% 3,123,014
2010-10-29 2010-10-27 59.814 52,488 -16,768 0.51% 3,139,516
2010-10-28 2010-10-26 61.972 69,256 -1,278 0.67% 4,291,948
2010-10-27 2010-10-25 61.972 70,534 +18,332 0.68% 4,371,149
2010-10-26 2010-10-22 64.747 52,202 +18,733 0.50% 3,379,928
2010-10-25 2010-10-21 75.538 33,469 +3,296 0.32% 2,528,191
2010-10-22 2010-10-20 92.496 30,173 +2,828 0.29% 2,790,877
2010-10-21 2010-10-19 106.370 27,345 +2,270 0.26% 2,908,694
2010-10-20 2010-10-18 118.703 25,075 -648 0.24% 2,976,478
2010-10-18 2010-10-14 121.786 25,723 -3,568 0.25% 3,132,707
2010-10-15 2010-10-13 117.161 29,291 +3,049 0.28% 3,431,775
2010-10-14 2010-10-12 121.786 26,242 +1,621 0.25% 3,195,914
2010-10-13 2010-10-11 126.411 24,621 -2,199 0.24% 3,112,365
2010-10-12 2010-10-08 114.078 26,820 -1,719 0.26% 3,059,578
2010-10-11 2010-10-07 109.453 28,539 -7,991 0.28% 3,123,691
2010-10-08 2010-10-06 107.912 36,530 +292 0.35% 3,942,019
2010-10-07 2010-10-05 104.829 36,238 +908 0.35% 3,798,780
2010-10-06 2010-10-04 98.662 35,330 -844 0.34% 3,485,737
2010-10-04 2010-09-29 90.954 36,174 +876 0.35% 3,290,179
2010-09-30 2010-09-28 95.579 35,298 -811 0.34% 3,373,749
2010-09-28 2010-09-24 98.662 36,109 +584 0.35% 3,562,595
2010-09-27 2010-09-22 98.662 35,525 -2,432 0.34% 3,504,976
2010-09-24 2010-09-21 100.204 37,957 +486 0.37% 3,803,437
2010-09-22 2010-09-20 98.662 37,471 +5,254 0.36% 3,696,973
2010-09-21 2010-09-17 100.204 32,217 -4,962 0.31% 3,228,267
2010-09-20 2010-09-16 100.204 37,179 -2,361 0.36% 3,725,479
2010-09-17 2010-09-15 94.037 39,540 -292 0.38% 3,718,241
2010-09-16 2010-09-14 94.037 39,832 +104 0.39% 3,745,700
2010-09-15 2010-09-13 89.413 39,728 -2,057 0.38% 3,552,186
2010-09-14 2010-09-10 81.705 41,785 +571 0.40% 3,414,030
2010-09-10 2010-09-08 76.463 41,214 +1,622 0.40% 3,151,356
2010-09-09 2010-09-07 76.463 39,592 +811 0.38% 3,027,333
2010-09-02 2010-08-31 66.597 38,781 -973 0.38% 2,582,699
2010-09-01 2010-08-30 69.680 39,754 -214 0.38% 2,770,067
2010-08-30 2010-08-26 71.222 39,968 -20 0.39% 2,846,593
2010-08-26 2010-08-24 72.763 39,988 +325 0.39% 2,909,663
2010-08-25 2010-08-23 73.688 39,663 -13 0.38% 2,922,702
2010-08-24 2010-08-20 73.072 39,676 +292 0.38% 2,899,194
2010-08-20 2010-08-18 73.072 39,384 +129 0.38% 2,877,857
2010-08-18 2010-08-16 76.463 39,255 +552 0.38% 3,001,564
2010-08-17 2010-08-13 83.246 38,703 +1,589 0.37% 3,221,880
2010-08-16 2010-08-12 78.621 37,114 -130 0.36% 2,917,957
2010-08-13 2010-08-11 78.621 37,244 +941 0.36% 2,928,178
2010-08-11 2010-08-09 76.772 36,303 -409 0.35% 2,787,038
2010-08-10 2010-08-06 76.772 36,712 -130 0.36% 2,818,437
2010-07-30 2010-07-28 74.922 36,842 -486 0.36% 2,760,263
2010-07-28 2010-07-26 76.772 37,328 +1,446 0.36% 2,865,729
2010-07-27 2010-07-23 73.997 35,882 -2,049 0.35% 2,655,149
2010-07-16 2010-07-14 77.080 37,931 +324 0.37% 2,923,717
2010-07-08 2010-07-06 76.463 37,607 -84 0.36% 2,875,553
2010-07-02 2010-06-29 77.080 37,691 -195 0.36% 2,905,218
2010-06-30 2010-06-28 77.080 37,886 +954 0.37% 2,920,248
2010-06-28 2010-06-24 83.246 36,932 +648 0.36% 3,074,451
2010-06-23 2010-06-21 86.329 36,284 -65 0.35% 3,132,378
2010-06-17 2010-06-14 86.329 36,349 +163 0.35% 3,137,990
2010-06-15 2010-06-11 81.705 36,186 -325 0.35% 2,956,565
2010-06-11 2010-06-09 83.246 36,511 +1,135 0.35% 3,039,405
2010-06-09 2010-06-07 84.788 35,376 +973 0.34% 2,999,456
2010-06-02 2010-05-31 83.246 34,403 -324 0.33% 2,863,921
2010-05-31 2010-05-27 81.705 34,727 -130 0.34% 2,837,358
2010-05-27 2010-05-25 75.230 34,857 -32 0.34% 2,622,291
2010-05-26 2010-05-24 77.080 34,889 +194 0.34% 2,689,240
2010-05-25 2010-05-20 80.163 34,695 +221 0.34% 2,781,258
2010-05-24 2010-05-19 95.579 34,474 +169 0.33% 3,294,992
2010-05-05 2010-05-03 106.370 34,305 -111 0.33% 3,649,031
2010-05-04 2010-04-30 104.829 34,416 +701 0.33% 3,607,782
2010-04-30 2010-04-28 101.745 33,715 -1,135 0.33% 3,430,347
2010-04-27 2010-04-23 103.287 34,850 +551 0.34% 3,599,553
2010-04-26 2010-04-22 100.204 34,299 +973 0.33% 3,436,892
2010-04-23 2010-04-21 100.204 33,326 -32 0.32% 3,339,393
2010-04-22 2010-04-20 98.662 33,358 +324 0.32% 3,291,175
2010-04-20 2010-04-16 106.370 33,034 -1,200 0.32% 3,513,834
2010-04-19 2010-04-15 109.453 34,234 +324 0.33% 3,747,029
2010-04-16 2010-04-14 110.995 33,910 +2,400 0.33% 3,763,841
2010-04-09 2010-04-07 101.745 31,510 -648 0.30% 3,205,999
2010-04-07 2010-03-31 107.912 32,158 -461 0.31% 3,470,229
2010-04-01 2010-03-30 103.287 32,619 -194 0.32% 3,369,120
2010-03-31 2010-03-29 107.912 32,813 -357 0.32% 3,540,911
2010-03-24 2010-03-22 110.995 33,170 -324 0.32% 3,681,705
2010-03-23 2010-03-19 110.995 33,494 +648 0.32% 3,717,667
2010-03-19 2010-03-17 110.995 32,846 +325 0.32% 3,645,743
2010-03-17 2010-03-15 110.995 32,521 -98 0.31% 3,609,669
2010-03-15 2010-03-11 112.537 32,619 +195 0.32% 3,670,832
2010-03-11 2010-03-09 115.620 32,424 +259 0.31% 3,748,857
2010-03-10 2010-03-08 114.078 32,165 -739 0.31% 3,669,326
2010-03-05 2010-03-03 112.537 32,904 +194 0.32% 3,702,905
2010-03-04 2010-03-02 114.078 32,710 +130 0.32% 3,731,499
2010-03-03 2010-03-01 114.078 32,580 +97 0.32% 3,716,668
2010-03-02 2010-02-26 114.078 32,483 +649 0.31% 3,705,603
2010-03-01 2010-02-25 112.537 31,834 +649 0.31% 3,582,491
2010-02-26 2010-02-24 115.620 31,185 +324 0.30% 3,605,604
2010-02-19 2010-02-17 120.245 30,861 -32 0.30% 3,710,869
2010-02-17 2010-02-11 115.620 30,893 -130 0.30% 3,571,843
2010-02-12 2010-02-10 114.078 31,023 -97 0.30% 3,539,049
2010-02-11 2010-02-09 115.620 31,120 +194 0.30% 3,598,089
2010-02-10 2010-02-08 118.703 30,926 -103 0.30% 3,671,009
2010-02-09 2010-02-05 118.703 31,029 +324 0.30% 3,683,236
2010-02-05 2010-02-03 126.411 30,705 +2,335 0.30% 3,881,450
2010-02-04 2010-02-02 126.411 28,370 +1,654 0.27% 3,586,280
2010-02-03 2010-02-01 129.494 26,716 -1,128 0.26% 3,459,567
2010-02-02 2010-01-29 129.494 27,844 +973 0.27% 3,605,636
2010-02-01 2010-01-28 132.577 26,871 +739 0.26% 3,562,487
2010-01-28 2010-01-26 131.036 26,132 -65 0.25% 3,424,227
2010-01-27 2010-01-25 135.661 26,197 +234 0.25% 3,553,900
2010-01-26 2010-01-22 138.744 25,963 -1,161 0.25% 3,602,205
2010-01-25 2010-01-21 141.827 27,124 -455 0.26% 3,846,915
2010-01-22 2010-01-20 144.910 27,579 +72 0.27% 3,996,478
2010-01-21 2010-01-19 140.285 27,507 -1,972 0.27% 3,858,830
2010-01-20 2010-01-18 138.744 29,479 -642 0.29% 4,090,028
2010-01-18 2010-01-14 124.869 30,121 -2,919 0.29% 3,761,191
2010-01-15 2010-01-13 126.411 33,040 +2,387 0.32% 4,176,619
2010-01-14 2010-01-12 126.411 30,653 -973 0.30% 3,874,876
2010-01-13 2010-01-11 127.953 31,626 +1,680 0.31% 4,046,629
2010-01-12 2010-01-08 124.869 29,946 -1,700 0.29% 3,739,339
2010-01-06 2010-01-04 120.245 31,646 -648 0.31% 3,805,261
2010-01-05 2009-12-31 120.245 32,294 -377 0.31% 3,883,179
2009-12-29 2009-12-24 118.703 32,671 -648 0.32% 3,878,146
2009-12-28 2009-12-22 120.245 33,319 -98 0.32% 4,006,430
2009-12-23 2009-12-21 121.786 33,417 -65 0.32% 4,069,730
2009-12-18 2009-12-16 117.161 33,482 -810 0.32% 3,922,799
2009-12-17 2009-12-15 121.786 34,292 +324 0.33% 4,176,293
2009-12-16 2009-12-14 118.703 33,968 +2,595 0.33% 4,032,104
2009-12-15 2009-12-11 120.245 31,373 -1,492 0.30% 3,772,434
2009-12-14 2009-12-10 124.869 32,865 +71 0.32% 4,103,833
2009-12-11 2009-12-09 124.869 32,794 +2,102 0.32% 4,094,967
2009-12-10 2009-12-08 131.036 30,692 -1,979 0.30% 4,021,751
2009-12-09 2009-12-07 127.953 32,671 -1,213 0.32% 4,180,339
2009-12-08 2009-12-04 120.245 33,884 -875 0.33% 4,074,368
2009-12-07 2009-12-03 118.703 34,759 +746 0.34% 4,125,998
2009-12-04 2009-12-02 118.703 34,013 -195 0.33% 4,037,446
2009-12-03 2009-12-01 118.703 34,208 -778 0.33% 4,060,593
2009-12-02 2009-11-30 112.537 34,986 -163 0.34% 3,937,206
2009-12-01 2009-11-27 114.078 35,149 -538 0.34% 4,009,735
2009-11-26 2009-11-24 114.078 35,687 +908 0.35% 4,071,109
2009-11-25 2009-11-23 115.620 34,779 -473 0.34% 4,021,142
2009-11-24 2009-11-20 120.245 35,252 +1,492 0.34% 4,238,863
2009-11-23 2009-11-19 121.786 33,760 -973 0.33% 4,111,502
2009-11-20 2009-11-18 120.245 34,733 -72 0.34% 4,176,456
2009-11-19 2009-11-17 117.161 34,805 -130 0.34% 4,077,803
2009-11-18 2009-11-16 118.703 34,935 +753 0.34% 4,146,890
2009-11-06 2009-11-04 117.161 34,182 -97 0.33% 4,004,811
2009-11-05 2009-11-03 115.620 34,279 -1,512 0.33% 3,963,332
2009-11-03 2009-10-30 118.703 35,791 +331 0.35% 4,248,500
2009-11-02 2009-10-29 117.161 35,460 +435 0.34% 4,154,544
2009-10-30 2009-10-28 114.078 35,025 -273 0.34% 3,995,590
2009-10-29 2009-10-27 115.620 35,298 -681 0.34% 4,081,148
2009-10-28 2009-10-23 114.078 35,979 -798 0.35% 4,104,420
2009-10-27 2009-10-22 115.620 36,777 -324 0.36% 4,252,150
2009-10-23 2009-10-21 117.161 37,101 +3,341 0.36% 4,346,806
2009-10-22 2009-10-20 121.786 33,760 +1,037 0.33% 4,111,502
2009-10-21 2009-10-19 124.869 32,723 +973 0.32% 4,086,101
2009-10-20 2009-10-16 126.411 31,750 +455 0.31% 4,013,549
2009-10-19 2009-10-15 126.411 31,295 +810 0.79% 3,956,032
2009-10-16 2009-10-14 131.036 30,485 +688 0.77% 3,994,626
2009-10-15 2009-10-13 124.869 29,797 +324 0.75% 3,720,734
2009-10-14 2009-10-12 124.869 29,473 -583 0.74% 3,680,276
2009-10-13 2009-10-09 123.328 30,056 -1,006 0.76% 3,706,741
2009-10-12 2009-10-08 120.245 31,062 +195 0.78% 3,735,038
2009-10-09 2009-10-07 123.328 30,867 -552 0.78% 3,806,759
2009-10-08 2009-10-06 114.078 31,419 +454 0.79% 3,584,224
2009-10-07 2009-10-05 115.620 30,965 -324 0.78% 3,580,168
2009-10-06 2009-10-02 114.078 31,289 +324 0.79% 3,569,393
2009-10-05 2009-09-30 114.078 30,965 +694 0.78% 3,532,432
2009-10-02 2009-09-29 115.620 30,271 +325 0.76% 3,499,927
2009-09-30 2009-09-28 118.703 29,946 -357 0.75% 3,554,680
2009-09-28 2009-09-24 123.328 30,303 -162 0.76% 3,737,202
2009-09-25 2009-09-23 121.786 30,465 -240 0.77% 3,710,217
2009-09-24 2009-09-22 118.703 30,705 -973 0.77% 3,644,776
2009-09-22 2009-09-18 114.078 31,678 -162 0.80% 3,613,770
2009-09-21 2009-09-17 115.620 31,840 +356 0.80% 3,681,335
2009-09-18 2009-09-16 121.786 31,484 -207 0.79% 3,834,317
2009-09-17 2009-09-15 121.786 31,691 +32 0.80% 3,859,527
2009-09-16 2009-09-14 118.703 31,659 -129 0.80% 3,758,019
2009-09-15 2009-09-11 115.620 31,788 +973 0.80% 3,675,323
2009-09-14 2009-09-10 112.537 30,815 +629 0.77% 3,467,816
2009-09-11 2009-09-09 112.537 30,186 -649 0.76% 3,397,030
2009-09-09 2009-09-07 117.161 30,835 +344 0.78% 3,612,672
2009-09-08 2009-09-04 117.161 30,491 -2,270 0.77% 3,572,369
2009-09-07 2009-09-03 115.620 32,761 +3,243 0.82% 3,787,821
2009-09-04 2009-09-02 115.620 29,518 -519 0.74% 3,412,866
2009-09-03 2009-09-01 114.078 30,037 +331 0.76% 3,426,567
2009-09-01 2009-08-28 118.703 29,706 -234 0.75% 3,526,192
2009-08-31 2009-08-27 115.620 29,940 -1,355 0.75% 3,461,657
2009-08-28 2009-08-26 120.245 31,295 -163 0.79% 3,763,055
2009-08-27 2009-08-25 124.869 31,458 -227 0.79% 3,928,142
2009-08-26 2009-08-24 123.328 31,685 -298 0.80% 3,907,642
2009-08-24 2009-08-20 124.869 31,983 +2,108 0.80% 3,993,698
2009-08-21 2009-08-19 134.119 29,875 -415 0.75% 4,006,805
2009-08-20 2009-08-18 132.577 30,290 -1,200 0.76% 4,015,769
2009-08-19 2009-08-17 131.036 31,490 +1,116 0.79% 4,126,317
2009-08-18 2009-08-14 144.910 30,374 -344 0.76% 4,401,502
2009-08-17 2009-08-13 138.744 30,718 +434 0.77% 4,261,931
2009-08-13 2009-08-11 135.661 30,284 -953 0.76% 4,108,345
2009-08-12 2009-08-10 132.577 31,237 +1,109 0.79% 4,141,320
2009-08-11 2009-08-07 131.036 30,128 +662 0.76% 3,947,846
2009-08-10 2009-08-06 135.661 29,466 -65 0.74% 3,997,375
2009-08-07 2009-08-05 134.119 29,531 -506 0.74% 3,960,668
2009-08-06 2009-08-04 132.577 30,037 +357 0.76% 3,982,227
2009-08-05 2009-08-03 135.661 29,680 +408 0.75% 4,026,406
2009-08-04 2009-07-31 137.202 29,272 +299 0.74% 4,016,182
2009-08-03 2009-07-30 138.744 28,973 +434 0.73% 4,019,824
2009-07-31 2009-07-29 134.119 28,539 +526 0.72% 3,827,622
2009-07-30 2009-07-28 143.369 28,013 +1,090 0.70% 4,016,184
2009-07-29 2009-07-27 147.993 26,923 -675 0.68% 3,984,425
2009-07-28 2009-07-24 132.577 27,598 -1,492 0.69% 3,658,871
2009-07-27 2009-07-23 126.411 29,090 +1,343 0.73% 3,677,296
2009-07-24 2009-07-22 127.953 27,747 -1,641 0.70% 3,550,301
2009-07-23 2009-07-21 127.953 29,388 +2,744 0.74% 3,760,271
2009-07-22 2009-07-20 131.036 26,644 -33 0.67% 3,491,318
2009-07-21 2009-07-17 131.036 26,677 -843 0.67% 3,495,642
2009-07-20 2009-07-16 126.411 27,520 +908 0.69% 3,478,831
2009-07-17 2009-07-15 132.577 26,612 +130 0.67% 3,528,150
2009-07-16 2009-07-14 131.036 26,482 +421 0.67% 3,470,090
2009-07-15 2009-07-13 126.411 26,061 +227 0.66% 3,294,397
2009-07-14 2009-07-10 126.411 25,834 +487 0.65% 3,265,702
2009-07-13 2009-07-09 124.869 25,347 -551 0.64% 3,165,065
2009-07-10 2009-07-08 120.245 25,898 +1,005 0.65% 3,114,095
2009-07-09 2009-07-07 127.953 24,893 +324 0.63% 3,185,124
2009-07-08 2009-07-06 140.285 24,569 +617 0.62% 3,446,671
2009-07-07 2009-07-03 143.369 23,952 +259 0.60% 3,433,964
2009-07-06 2009-07-02 135.661 23,693 -389 0.60% 3,214,206
2009-07-03 2009-06-30 166.493 24,082 +1,680 0.61% 4,009,473
2009-07-02 2009-06-29 152.618 22,402 +798 0.56% 3,418,952
2009-06-30 2009-06-26 154.160 21,604 +65 0.54% 3,330,467
2009-06-29 2009-06-25 152.618 21,539 +149 0.54% 3,287,243
2009-06-26 2009-06-24 154.160 21,390 +584 0.54% 3,297,477
2009-06-25 2009-06-23 151.077 20,806 -39 0.52% 3,143,299
2009-06-24 2009-06-22 147.993 20,845 +324 0.52% 3,084,922
2009-06-22 2009-06-18 141.827 20,521 +130 0.52% 2,910,431
2009-06-19 2009-06-17 152.618 20,391 +97 0.51% 3,112,037
2009-06-18 2009-06-16 154.160 20,294 +876 0.58% 3,128,518
2009-06-17 2009-06-15 141.827 19,418 -78 0.56% 2,753,996
2009-06-16 2009-06-12 138.744 19,496 -156 0.56% 2,704,949
2009-06-15 2009-06-11 140.285 19,652 -1,388 0.56% 2,756,888
2009-06-12 2009-06-10 149.535 21,040 +649 0.60% 3,146,216
2009-06-11 2009-06-09 163.409 20,391 -33 0.58% 3,332,080
2009-06-09 2009-06-05 144.910 20,424 -1,959 0.59% 2,959,645
2009-06-08 2009-06-04 89.413 22,383 -1,492 0.64% 2,001,324
2009-06-05 2009-06-03 81.705 23,875 -2,406 0.68% 1,950,699
2009-06-04 2009-06-02 80.163 26,281 -59 0.75% 2,106,766
2009-06-03 2009-06-01 80.163 26,340 -1,900 0.75% 2,111,495
2009-06-02 2009-05-29 78.621 28,240 -830 0.81% 2,220,270
2009-06-01 2009-05-27 78.621 29,070 +3,360 0.83% 2,285,526
2009-05-29 2009-05-26 76.463 25,710 -1,752 0.74% 1,965,870
2009-05-27 2009-05-25 75.230 27,462 +182 0.79% 2,065,965
2009-05-26 2009-05-22 75.847 27,280 +3,146 0.78% 2,069,095
2009-05-25 2009-05-21 80.163 24,134 +941 0.69% 1,934,656
2009-05-22 2009-05-20 78.621 23,193 +4,203 0.66% 1,823,468
2009-05-21 2009-05-19 80.163 18,990 -1,427 0.54% 1,522,297
2009-05-20 2009-05-18 64.130 20,417 +389 0.59% 1,309,352
2009-05-19 2009-05-15 50.564 20,028 -2,452 0.57% 1,012,704
2009-05-15 2009-05-13 41.006 22,480 +1,674 0.64% 921,826
2009-05-14 2009-05-12 41.931 20,806 -163 0.60% 872,426
2009-05-13 2009-05-11 41.623 20,969 -389 0.60% 872,796
2009-05-12 2009-05-08 36.998 21,358 -4,774 0.61% 790,211
2009-05-11 2009-05-07 35.148 26,132 -1,174 0.75% 918,499
2009-05-08 2009-05-06 34.840 27,306 +324 0.78% 951,344
2009-05-07 2009-05-05 35.148 26,982 -7,485 0.77% 948,375
2009-05-06 2009-05-04 37.615 34,467 +784 0.99% 1,296,476
2009-05-05 2009-04-30 28.365 33,683 +1,363 0.97% 955,432
2009-05-04 2009-04-29 26.824 32,320 +2,289 0.93% 866,945
2009-04-30 2009-04-28 25.591 30,031 +5,060 0.86% 768,509
2009-04-29 2009-04-27 29.599 24,971 +4,392 0.75% 739,108
2009-04-28 2009-04-24 36.998 20,579 -65 0.62% 761,389
2009-04-27 2009-04-23 35.765 20,644 -9,179 0.62% 738,334
2009-04-24 2009-04-22 40.390 29,823 -1,064 0.89% 1,204,547
2009-04-22 2009-04-20 27.132 30,887 -1,790 0.92% 838,030
2009-04-21 2009-04-17 25.282 32,677 +10,450 0.98% 826,146
2009-04-20 2009-04-16 24.357 22,227 +2,238 0.66% 541,388
2009-04-16 2009-04-14 23.741 19,989 +649 0.60% 474,551
2009-04-14 2009-04-08 26.515 19,340 -2,530 0.58% 512,809
2009-04-09 2009-04-07 29.599 21,870 -882 0.65% 647,323
2009-04-08 2009-04-06 21.274 22,752 +3,632 0.68% 484,027
2009-04-07 2009-04-03 19.732 19,120 +480 0.57% 377,284
2009-04-06 2009-04-02 20.349 18,640 +422 0.56% 379,307
2009-04-02 2009-03-31 20.966 18,218 +1,933 0.57% 381,954
2009-03-26 2009-03-24 19.732 16,285 +493 0.51% 321,343
2009-03-25 2009-03-23 19.732 15,792 +493 0.49% 311,615
2009-03-19 2009-03-17 19.424 15,299 +973 0.48% 297,170
2009-03-16 2009-03-12 20.657 14,326 +973 0.45% 295,938
2009-03-12 2009-03-10 24.357 13,353 +1,297 0.44% 325,242
2009-03-11 2009-03-09 27.132 12,056 -259 0.40% 327,105
2009-03-10 2009-03-06 24.666 12,315 -33 0.41% 303,756
2009-03-09 2009-03-05 23.741 12,348 -810 0.41% 293,149
2009-03-04 2009-03-02 20.041 13,158 -325 0.43% 263,696
2009-02-16 2009-02-12 16.958 13,483 +649 0.47% 228,639
2009-02-13 2009-02-11 18.191 12,834 +940 0.44% 233,461
2009-02-09 2009-02-05 23.432 11,894 +422 0.41% 278,704
2009-02-05 2009-02-03 23.432 11,472 +195 0.40% 268,815
2009-02-03 2009-01-30 31.449 11,277 -33 0.39% 354,646
2008-11-18 2008-11-14 16.649 11,310 -32 0.41% 188,303
2008-10-23 2008-10-21 16.341 11,342 +1,297 0.41% 185,339
2008-10-20 2008-10-16 16.958 10,045 +292 0.36% 170,339
2008-10-10 2008-10-08 16.958 9,753 +908 0.35% 165,387
2008-10-03 2008-09-30 27.440 8,845 +260 0.32% 242,711
2008-09-26 2008-09-24 24.666 8,585 +324 0.31% 211,754
2008-09-25 2008-09-23 23.124 8,261 +1,492 0.30% 191,027
2008-09-23 2008-09-19 18.499 6,769 +13 0.24% 125,221
2008-09-18 2008-09-16 16.958 6,756 +1,622 0.26% 114,565
2008-09-17 2008-09-12 17.883 5,134 +1,654 0.20% 91,809
2008-09-16 2008-09-11 17.883 3,480 +1,103 0.13% 62,231
2008-09-12 2008-09-10 18.191 2,377 +311 0.09% 43,240
2008-09-11 2008-09-09 21.582 2,066 -110 0.08% 44,589
2008-09-04 2008-09-02 25.899 2,176 +129 0.08% 56,356
2008-08-12 2008-08-08 46.248 2,047 -155 0.08% 94,670
2008-08-11 2008-08-07 44.398 2,202 -124 0.08% 97,764
2008-08-08 2008-08-05 37.615 2,326 +124 0.09% 87,492
2008-08-07 2008-08-04 36.998 2,202 +194 0.09% 81,470
2008-08-01 2008-07-30 54.881 2,008 +454 0.08% 110,201
2008-07-31 2008-07-29 67.830 1,554 +33 0.06% 105,408
2008-07-28 2008-07-24 89.413 1,521 -162 0.06% 135,997
2008-07-24 2008-07-22 87.871 1,683 -85 0.07% 147,887
2008-07-10 2008-07-08 70.913 1,768 +104 0.07% 125,375
2008-07-07 2008-07-03 80.163 1,664 -240 0.07% 133,391
2008-07-02 2008-06-27 87.871 1,904 -214 0.08% 167,307
2008-06-27 2008-06-25 97.121 2,118 -97 0.09% 205,702
2008-06-23 2008-06-19 94.037 2,215 +194 0.09% 208,293
2008-06-20 2008-06-18 98.662 2,021 +163 0.08% 199,396
2008-06-19 2008-06-17 101.745 1,858 -65 0.08% 189,043
2008-06-18 2008-06-16 103.287 1,923 -415 0.08% 198,621
2008-06-16 2008-06-12 100.204 2,338 -33 0.09% 234,277
2008-06-13 2008-06-11 94.037 2,371 +33 0.10% 222,963
2008-06-11 2008-06-06 101.745 2,338 +467 0.09% 237,881
2008-06-06 2008-06-04 110.995 1,871 -649 0.08% 207,672
2008-06-05 2008-06-03 117.161 2,520 +266 0.10% 295,247
2008-06-04 2008-06-02 109.453 2,254 +194 0.09% 246,708
2008-05-30 2008-05-28 97.121 2,060 +325 0.08% 200,069
2008-05-27 2008-05-23 87.871 1,735 -260 0.07% 152,456
2008-05-09 2008-05-07 101.745 1,995 -324 0.08% 202,982
2008-05-08 2008-05-06 112.537 2,319 +402 0.09% 260,972
2008-05-07 2008-05-05 81.705 1,917 -130 0.08% 156,628
2008-05-06 2008-05-02 84.788 2,047 +130 0.08% 173,561
2008-04-22 2008-04-18 78.621 1,917 -97 0.08% 150,717
2008-04-21 2008-04-17 86.329 2,014 +32 0.08% 173,868
2008-04-18 2008-04-16 83.246 1,982 +98 0.08% 164,994
2008-04-17 2008-04-15 72.455 1,884 -377 0.08% 136,505
2008-04-16 2008-04-14 73.997 2,261 +85 0.09% 167,307
2008-04-15 2008-04-11 62.897 2,176 -130 0.09% 136,864
2008-04-02 2008-03-31 86.329 2,306 -603 0.09% 199,076
2008-03-31 2008-03-27 78.621 2,909 +194 0.12% 228,710
2008-03-25 2008-03-19 86.329 2,715 +325 0.11% 234,384
2008-03-20 2008-03-18 87.871 2,390 +493 0.10% 210,012
2008-03-19 2008-03-17 75.538 1,897 +13 0.08% 143,296
2008-03-18 2008-03-14 89.413 1,884 +110 0.08% 168,453
2008-03-17 2008-03-13 90.954 1,774 -97 0.07% 161,353
2008-03-14 2008-03-12 97.121 1,871 -98 0.08% 181,713
2008-03-13 2008-03-11 86.329 1,969 +130 0.08% 169,983
2008-03-12 2008-03-10 89.413 1,839 +117 0.07% 164,430
2008-03-10 2008-03-06 86.329 1,722 +97 0.07% 148,659
2008-03-04 2008-02-29 101.745 1,625 -162 0.07% 165,336
2008-03-03 2008-02-28 100.204 1,787 -247 0.07% 179,064
2008-02-29 2008-02-27 107.912 2,034 +52 0.08% 219,493
2008-02-28 2008-02-26 84.788 1,982 +39 0.08% 168,050
2008-02-27 2008-02-25 104.829 1,943 +175 0.08% 203,682
2008-02-26 2008-02-22 118.703 1,768 -39 0.07% 209,867
2008-02-25 2008-02-21 107.912 1,807 -3,373 0.07% 194,997
2008-02-22 2008-02-20 68.755 5,180 -778 0.21% 356,152
2008-02-20 2008-02-18 56.422 5,958 +1,232 0.24% 336,165
2008-01-18 2008-01-16 80.163 4,726 +3,244 0.19% 378,851
2007-12-28 2007-12-24 100.204 1,482 -214 0.06% 148,502
2007-12-18 2007-12-14 137.202 1,696 -65 0.07% 232,695
2007-12-07 2007-12-05 154.160 1,761 -195 0.07% 271,475
2007-12-05 2007-12-03 154.160 1,956 +519 0.08% 301,536
2007-12-04 2007-11-30 163.409 1,437 -65 0.06% 234,819
2007-11-22 2007-11-20 166.493 1,502 -6 0.07% 250,072
2007-11-21 2007-11-19 166.493 1,508 -33 0.07% 251,071
2007-11-15 2007-11-13 184.992 1,541 +65 0.07% 285,072
2007-11-09 2007-11-07 225.073 1,476 +162 0.07% 332,208
2007-11-08 2007-11-06 231.240 1,314 +20 0.06% 303,849
2007-10-30 2007-10-26 286.737 1,294 +97 0.06% 371,038
2007-10-26 2007-10-24 286.737 1,197 -65 0.05% 343,224
2007-10-22 2007-10-17 292.904 1,262 +162 0.06% 369,644
2007-10-18 2007-10-16 292.904 1,100 -45 0.05% 322,194
2007-10-17 2007-10-15 292.904 1,145 -130 0.05% 335,375
2007-10-11 2007-10-09 295.987 1,275 -32 0.06% 377,383
2007-10-04 2007-10-02 295.987 1,307 -39 0.06% 386,855
2007-10-03 2007-09-28 265.155 1,346 -324 0.06% 356,898
2007-09-28 2007-09-25 265.155 1,670 +32 0.07% 442,808
2007-09-25 2007-09-21 299.070 1,638 -45 0.07% 489,877
2007-09-20 2007-09-18 351.484 1,683 -13 0.08% 591,548
2007-09-14 2007-09-12 351.484 1,696 +32 0.08% 596,117
2007-09-06 2007-09-04 397.732 1,664 -32 0.07% 661,826
2007-09-04 2007-08-31 394.649 1,696 -59 0.08% 669,325
2007-08-31 2007-08-29 397.732 1,755 -162 0.08% 698,020
2007-08-30 2007-08-28 403.899 1,917 -58 0.09% 774,274
2007-08-29 2007-08-27 428.564 1,975 -195 0.09% 846,414
2007-08-28 2007-08-24 351.484 2,170 +325 0.10% 762,721
2007-08-27 2007-08-23 363.817 1,845 -46 0.08% 671,242
2007-08-21 2007-08-17 292.904 1,891 +46 0.08% 553,881
2007-08-17 2007-08-15 369.983 1,845 +38 0.08% 682,619
2007-08-13 2007-08-09 379.233 1,807 +33 0.08% 685,274
2007-08-10 2007-08-08 332.985 1,774 +65 0.08% 590,716
2007-08-09 2007-08-07 302.153 1,709 -33 0.08% 516,380
2007-08-08 2007-08-06 394.649 1,742 -97 0.08% 687,479
2007-08-07 2007-08-03 474.812 1,839 +32 0.08% 873,179
2007-07-24 2007-07-20 554.975 1,807 +59 0.10% 1,002,840
2007-07-23 2007-07-19 521.060 1,748 +84 0.09% 910,813
2007-07-20 2007-07-18 530.310 1,664 +130 0.09% 882,435
2007-07-19 2007-07-17 567.308 1,534 -292 0.08% 870,250
2007-07-18 2007-07-16 545.726 1,826 +259 0.10% 996,495
2007-07-16 2007-07-12 521.060 1,567 -188 0.08% 816,501
2007-07-13 2007-07-11 524.143 1,755 +130 0.09% 919,871
2007-07-11 2007-07-09 530.310 1,625 -259 0.09% 861,753
2007-07-10 2007-07-06 551.892 1,884 +493 0.10% 1,039,764
2007-07-09 2007-07-05 558.058 1,391 +39 0.07% 776,259
2007-07-06 2007-07-04 443.980 1,352 -461 0.07% 600,261
2007-07-05 2007-07-03 490.228 1,813 -9,133 0.10% 888,783
2007-06-28 2007-06-26 508.727 10,946 +97 0.59% 5,568,528
2007-06-26 2007-06-22 308.320 10,849 0.58% 3,344,958

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top