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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-01-23 2024-01-19 0.053 0 +0
2024-01-22 2024-01-18 0.053 0 -2,550,216
2022-05-20 2022-05-18 0.063 2,550,216 +16,000 0.58% 160,664
2022-05-17 2022-05-13 0.063 2,534,216 -144,000 0.58% 159,656
2022-03-25 2022-03-23 0.087 2,678,216 -1,200 0.61% 233,005
2022-01-20 2022-01-18 0.115 2,679,416 -150,400 0.61% 308,133
2021-09-29 2021-09-27 0.144 2,829,816 +600,000 0.65% 407,494
2021-09-20 2021-09-16 0.150 2,229,816 +40,000 0.51% 334,472
2021-08-02 2021-07-29 0.212 2,189,816 +40,000 0.50% 464,241
2021-07-23 2021-07-21 0.220 2,149,816 +40,000 0.49% 472,960
2021-07-22 2021-07-20 0.236 2,109,816 +16,000 0.48% 497,917
2021-07-02 2021-06-29 0.235 2,093,816 -48,000 0.57% 492,047
2021-06-30 2021-06-28 0.235 2,141,816 -96,000 0.59% 503,327
2021-06-17 2021-06-15 0.184 2,237,816 +7,640 0.61% 411,758
2021-06-16 2021-06-11 0.178 2,230,176 -40,000 0.61% 396,971
2021-05-07 2021-05-05 0.137 2,270,176 +144,000 0.62% 311,014
2021-04-26 2021-04-22 0.126 2,126,176 +40,000 0.58% 267,898
2021-04-19 2021-04-15 0.130 2,086,176 +80,000 0.57% 271,203
2021-04-16 2021-04-14 0.135 2,006,176 +160,000 0.55% 270,834
2021-03-09 2021-03-05 0.260 1,846,176 -10,000 0.51% 480,006
2021-03-05 2021-03-03 0.300 1,856,176 -45,280 0.51% 556,853
2021-03-04 2021-03-02 0.250 1,901,456 -712,000 0.52% 475,364
2021-02-19 2021-02-17 0.170 2,613,456 -160,000 0.72% 444,288
2021-01-21 2021-01-19 0.110 2,773,456 -50,000 0.76% 305,080
2020-12-14 2020-12-10 0.113 2,823,456 -120,000 0.77% 319,051
2020-12-11 2020-12-09 0.112 2,943,456 -120,000 0.81% 329,667
2020-11-18 2020-11-16 0.095 3,063,456 -6,000 0.84% 291,028
2020-11-06 2020-11-04 0.110 3,069,456 -200,000 0.84% 337,640
2020-10-06 2020-09-30 0.094 3,269,456 +120,000 0.90% 307,329
2020-09-04 2020-09-02 0.105 3,149,456 +656,000 0.86% 330,693
2020-08-28 2020-08-26 0.103 2,493,456 +280,000 0.68% 256,826
2020-08-26 2020-08-24 0.107 2,213,456 +96,000 0.61% 236,840
2020-08-19 2020-08-17 0.125 2,117,456 +200,000 0.58% 264,682
2020-08-14 2020-08-12 0.119 1,917,456 -450 0.53% 228,177
2020-07-27 2020-07-23 0.120 1,917,906 -1,800 0.53% 230,149
2020-06-10 2020-06-08 0.100 1,919,706 -1,800 0.53% 191,971
2020-06-09 2020-06-05 0.114 1,921,506 -5,000 0.53% 219,052
2020-05-07 2020-05-05 0.153 1,926,506 -40,000 0.53% 294,755
2020-05-06 2020-05-04 0.154 1,966,506 -32,000 0.54% 302,842
2020-04-21 2020-04-17 0.135 1,998,506 +1,200 0.55% 269,798
2020-03-26 2020-03-24 0.139 1,997,306 -6,000 0.55% 277,626
2020-03-17 2020-03-13 0.128 2,003,306 -5,000 0.55% 256,423
2020-02-27 2020-02-25 0.156 2,008,306 -40,000 0.55% 313,296
2020-02-26 2020-02-24 0.158 2,048,306 -40,000 0.56% 323,632
2020-02-07 2020-02-05 0.139 2,088,306 -90 0.57% 290,275
2020-02-06 2020-02-04 0.144 2,088,396 -15,000 0.57% 300,729
2020-01-22 2020-01-20 0.154 2,103,396 -40,000 0.58% 323,923
2020-01-03 2019-12-31 0.134 2,143,396 -7,380 0.59% 287,215
2019-11-07 2019-11-05 0.159 2,150,776 -600 0.59% 341,973
2019-09-06 2019-09-04 0.180 2,151,376 -120 0.59% 387,248
2019-07-30 2019-07-26 0.180 2,151,496 -19,000 0.59% 387,269
2019-06-12 2019-06-10 0.200 2,170,496 -960 0.59% 434,099
2019-04-16 2019-04-12 0.215 2,171,456 -1,440 0.59% 466,863
2018-12-19 2018-12-17 0.176 2,172,896 -80,000 0.60% 382,430
2018-12-07 2018-12-05 0.178 2,252,896 -4,410 0.65% 401,015
2018-12-06 2018-12-04 0.193 2,257,306 -5,000 0.65% 435,660
2018-12-03 2018-11-29 0.200 2,262,306 -10,000 0.65% 452,461
2018-11-20 2018-11-16 0.200 2,272,306 -1,000 0.65% 454,461
2018-10-24 2018-10-22 0.300 2,273,306 -400,000 0.65% 681,992
2018-10-23 2018-10-19 0.280 2,673,306 +345,400 0.77% 748,526
2018-10-22 2018-10-18 0.300 2,327,906 -10,000 0.67% 698,372
2018-10-10 2018-10-08 0.360 2,337,906 +5,000 0.67% 841,646
2018-10-02 2018-09-27 0.360 2,332,906 +30 0.67% 839,846
2018-09-20 2018-09-18 0.380 2,332,876 +20,000 0.67% 886,493
2018-08-13 2018-08-09 0.360 2,312,876 -20 0.67% 832,635
2018-07-17 2018-07-13 0.400 2,312,896 +24,000 0.67% 925,158
2018-07-06 2018-07-04 0.460 2,288,896 +1,800 0.66% 1,052,892
2018-05-28 2018-05-24 0.520 2,287,096 -270 0.66% 1,189,290
2018-05-17 2018-05-15 0.560 2,287,366 -90,000 0.66% 1,280,925
2018-04-30 2018-04-26 0.520 2,377,366 -5,000 0.68% 1,236,230
2018-03-27 2018-03-23 0.560 2,382,366 +90,000 0.69% 1,334,125
2018-03-22 2018-03-20 0.600 2,292,366 -65,000 0.66% 1,375,420
2018-03-12 2018-03-08 0.600 2,357,366 +65,000 0.68% 1,414,420
2018-03-09 2018-03-07 0.620 2,292,366 +120 0.66% 1,421,267
2018-02-28 2018-02-26 0.640 2,292,246 -2,000 0.66% 1,467,037
2018-02-08 2018-02-06 0.620 2,294,246 -22,000 0.66% 1,422,433
2018-02-06 2018-02-02 0.680 2,316,246 +22,000 0.67% 1,575,047
2018-02-05 2018-02-01 0.700 2,294,246 -132,200 0.66% 1,605,972
2018-01-31 2018-01-29 0.640 2,426,446 -45 0.70% 1,552,925
2018-01-18 2018-01-16 0.640 2,426,491 -55,000 0.70% 1,552,954
2018-01-02 2017-12-28 0.620 2,481,491 -30,000 0.71% 1,538,524
2017-12-27 2017-12-21 0.620 2,511,491 -3,000 0.72% 1,557,124
2017-12-12 2017-12-08 0.620 2,514,491 -3,600 0.72% 1,558,984
2017-12-07 2017-12-05 0.640 2,518,091 -50,000 0.73% 1,611,578
2017-11-30 2017-11-28 0.620 2,568,091 -110,000 0.74% 1,592,216
2017-11-24 2017-11-22 0.600 2,678,091 -11,000 0.77% 1,606,855
2017-11-20 2017-11-16 0.640 2,689,091 -27,000 0.77% 1,721,018
2017-11-16 2017-11-14 0.620 2,716,091 -10,000 0.78% 1,683,976
2017-11-15 2017-11-13 0.640 2,726,091 -100,000 0.79% 1,744,698
2017-11-13 2017-11-09 0.640 2,826,091 -29,800 0.81% 1,808,698
2017-11-08 2017-11-06 0.580 2,855,891 -95,000 0.82% 1,656,417
2017-11-07 2017-11-03 0.560 2,950,891 +10,000 0.85% 1,652,499
2017-11-06 2017-11-02 0.580 2,940,891 -155,000 0.85% 1,705,717
2017-11-03 2017-11-01 0.580 3,095,891 -211,000 0.89% 1,795,617
2017-11-01 2017-10-30 0.580 3,306,891 +100,000 0.95% 1,917,997
2017-10-26 2017-10-24 0.580 3,206,891 -50,000 0.92% 1,859,997
2017-10-20 2017-10-18 0.600 3,256,891 -540 0.94% 1,954,135
2017-10-19 2017-10-17 0.620 3,257,431 +50,000 0.94% 2,019,607
2017-10-17 2017-10-13 0.600 3,207,431 -200,000 0.92% 1,924,459
2017-10-16 2017-10-12 0.580 3,407,431 +200,000 0.98% 1,976,310
2017-10-12 2017-10-10 0.600 3,207,431 +100,000 0.92% 1,924,459
2017-10-11 2017-10-09 0.600 3,107,431 -330 0.90% 1,864,459
2017-09-22 2017-09-20 0.580 3,107,761 +29,800 0.90% 1,802,501
2017-09-08 2017-09-06 0.620 3,077,961 -10,000 0.89% 1,908,336
2017-09-07 2017-09-05 0.660 3,087,961 +20,000 0.89% 2,038,054
2017-09-04 2017-08-31 0.560 3,067,961 -6,000 0.88% 1,718,058
2017-08-30 2017-08-28 0.580 3,073,961 -5,000 0.89% 1,782,897
2017-08-22 2017-08-18 0.540 3,078,961 -15,000 0.89% 1,662,639
2017-08-17 2017-08-15 0.520 3,093,961 +5,000 0.89% 1,608,860
2017-08-15 2017-08-11 0.540 3,088,961 +150,000 0.89% 1,668,039
2017-08-11 2017-08-09 0.560 2,938,961 -105,000 0.85% 1,645,818
2017-08-09 2017-08-07 0.620 3,043,961 +110,000 0.88% 1,887,256
2017-08-02 2017-07-31 0.540 2,933,961 +100,000 0.85% 1,584,339
2017-07-31 2017-07-27 0.520 2,833,961 +20,000 0.82% 1,473,660
2017-07-25 2017-07-21 0.500 2,813,961 -54,000 0.81% 1,406,980
2017-07-24 2017-07-20 0.520 2,867,961 -20,000 0.83% 1,491,340
2017-07-20 2017-07-18 0.480 2,887,961 -2,000 0.83% 1,386,221
2017-07-17 2017-07-13 0.580 2,889,961 -20,000 0.83% 1,676,177
2017-07-14 2017-07-12 0.540 2,909,961 -10,000 0.84% 1,571,379
2017-07-11 2017-07-07 0.520 2,919,961 +288,000 0.84% 1,518,380
2017-07-07 2017-07-05 0.480 2,631,961 -185,000 0.76% 1,263,341
2017-07-06 2017-07-04 0.500 2,816,961 +18,000 0.81% 1,408,480
2017-07-05 2017-07-03 0.600 2,798,961 +15,000 0.81% 1,679,377
2017-07-03 2017-06-29 0.640 2,783,961 +252,000 0.80% 1,781,735
2017-06-30 2017-06-28 0.680 2,531,961 +31,400 0.73% 1,721,733
2017-06-29 2017-06-27 0.760 2,500,561 -109,200 0.72% 1,900,426
2017-06-28 2017-06-26 0.820 2,609,761 -198,800 0.75% 2,140,004
2017-06-26 2017-06-22 0.940 2,808,561 +369,400 0.81% 2,640,047
2017-06-23 2017-06-21 0.880 2,439,161 +158,000 0.70% 2,146,462
2017-06-22 2017-06-20 0.800 2,281,161 -24,000 0.66% 1,824,929
2017-06-21 2017-06-19 0.780 2,305,161 -8,000 0.66% 1,798,026
2017-06-14 2017-06-12 0.680 2,313,161 -100,000 0.67% 1,572,949
2017-06-13 2017-06-09 0.700 2,413,161 -1,600 0.70% 1,689,213
2017-06-08 2017-06-06 0.700 2,414,761 +30,000 0.70% 1,690,333
2017-06-07 2017-06-05 0.680 2,384,761 +16,000 0.69% 1,621,637
2017-06-02 2017-05-31 0.760 2,368,761 -7,400 0.68% 1,800,258
2017-05-26 2017-05-24 0.780 2,376,161 -1,400 0.68% 1,853,406
2017-05-25 2017-05-23 0.740 2,377,561 -14,000 0.68% 1,759,395
2017-05-24 2017-05-22 0.740 2,391,561 -15,000 0.69% 1,769,755
2017-05-23 2017-05-19 0.740 2,406,561 -36,000 0.69% 1,780,855
2017-05-22 2017-05-18 0.740 2,442,561 +85,000 0.70% 1,807,495
2017-05-19 2017-05-17 0.740 2,357,561 -106,600 0.68% 1,744,595
2017-05-18 2017-05-16 0.780 2,464,161 +88,000 0.71% 1,922,046
2017-05-17 2017-05-15 0.800 2,376,161 +50,000 0.68% 1,900,929
2017-05-16 2017-05-12 0.760 2,326,161 -36,000 0.67% 1,767,882
2017-05-15 2017-05-11 0.720 2,362,161 -8,000 0.68% 1,700,756
2017-05-12 2017-05-10 0.740 2,370,161 +165,000 0.68% 1,753,919
2017-05-11 2017-05-09 0.760 2,205,161 -100,400 0.64% 1,675,922
2017-05-10 2017-05-08 0.720 2,305,561 +175,400 0.66% 1,660,004
2017-05-09 2017-05-05 0.760 2,130,161 +100,000 0.61% 1,618,922
2017-05-08 2017-05-04 0.800 2,030,161 -11,000 0.58% 1,624,129
2017-05-05 2017-05-02 0.820 2,041,161 -123,400 0.59% 1,673,752
2017-05-04 2017-04-28 0.720 2,164,561 -172,000 0.62% 1,558,484
2017-05-02 2017-04-27 0.720 2,336,561 +127,000 0.67% 1,682,324
2017-04-28 2017-04-26 0.780 2,209,561 +415,000 0.64% 1,723,458
2017-04-27 2017-04-25 0.840 1,794,561 +2,000 0.52% 1,507,431
2017-04-26 2017-04-24 0.900 1,792,561 +16,000 0.52% 1,613,305
2017-04-25 2017-04-21 0.960 1,776,561 +2,400 0.51% 1,705,499
2017-04-24 2017-04-20 1.020 1,774,161 +390,000 0.51% 1,809,644
2017-04-21 2017-04-19 1.100 1,384,161 +27,400 0.40% 1,522,577
2017-04-20 2017-04-18 1.200 1,356,761 +110,000 0.39% 1,628,113
2017-04-19 2017-04-13 1.280 1,246,761 +48,000 0.36% 1,595,854
2017-04-18 2017-04-12 1.300 1,198,761 +103,000 0.35% 1,558,389
2017-04-13 2017-04-11 1.460 1,095,761 +86,200 0.32% 1,599,811
2017-04-12 2017-04-10 1.480 1,009,561 +6,400 0.29% 1,494,150
2017-04-11 2017-04-07 1.280 1,003,161 +50,000 0.29% 1,284,046
2017-04-10 2017-04-06 1.300 953,161 +30,000 0.27% 1,239,109
2017-04-07 2017-04-05 1.300 923,161 -5,000 0.27% 1,200,109
2017-04-06 2017-04-03 1.280 928,161 -20,000 0.27% 1,188,046
2017-04-05 2017-03-31 1.300 948,161 +10,000 0.27% 1,232,609
2017-04-03 2017-03-30 1.280 938,161 -51,000 0.27% 1,200,846
2017-03-31 2017-03-29 1.360 989,161 -51,000 0.28% 1,345,259
2017-03-30 2017-03-28 1.400 1,040,161 +30,000 0.30% 1,456,225
2017-03-29 2017-03-27 1.440 1,010,161 -600 0.29% 1,454,632
2017-03-28 2017-03-24 1.420 1,010,761 +75,340 0.29% 1,435,281
2017-03-27 2017-03-23 1.500 935,421 +36,000 0.27% 1,403,131
2017-03-24 2017-03-22 1.480 899,421 +66,000 0.26% 1,331,143
2017-03-23 2017-03-21 1.540 833,421 +21,800 0.24% 1,283,468
2017-03-22 2017-03-20 1.560 811,621 +210,000 0.23% 1,266,129
2017-03-21 2017-03-17 1.540 601,621 +64,400 0.17% 926,496
2017-03-20 2017-03-16 2.240 537,221 +213,580 0.15% 1,203,375
2017-03-17 2017-03-15 2.980 323,641 +18,000 0.09% 964,450
2017-03-16 2017-03-14 3.300 305,641 +13,000 0.09% 1,008,615
2017-03-15 2017-03-13 3.480 292,641 -5,000 0.08% 1,018,391
2017-03-14 2017-03-10 3.400 297,641 -2,160 0.09% 1,011,979
2017-03-09 2017-03-07 3.500 299,801 +5,000 0.09% 1,049,303
2017-03-02 2017-02-28 3.640 294,801 -1,600 0.08% 1,073,076
2017-02-27 2017-02-23 3.700 296,401 -30 0.09% 1,096,684
2017-02-24 2017-02-22 3.740 296,431 -8,800 0.09% 1,108,652
2017-02-22 2017-02-20 3.780 305,231 +4,800 0.09% 1,153,773
2017-02-20 2017-02-16 3.800 300,431 -4,800 0.09% 1,141,638
2017-02-16 2017-02-14 3.760 305,231 +2,600 0.09% 1,147,669
2017-02-15 2017-02-13 3.780 302,631 +15,000 0.09% 1,143,945
2017-02-14 2017-02-10 3.780 287,631 +10,000 0.08% 1,087,245
2017-02-10 2017-02-08 3.820 277,631 +4,800 0.08% 1,060,550
2017-02-08 2017-02-06 4.000 272,831 +2,000 0.08% 1,091,324
2017-02-02 2017-01-27 4.060 270,831 -8,000 0.08% 1,099,574
2017-02-01 2017-01-25 3.780 278,831 -4,860 0.08% 1,053,981
2017-01-20 2017-01-18 3.860 283,691 -5,000 0.08% 1,095,047
2017-01-18 2017-01-16 3.840 288,691 +3,200 0.08% 1,108,573
2017-01-16 2017-01-12 3.580 285,491 -4,800 0.08% 1,022,058
2017-01-11 2017-01-09 3.620 290,291 +5,000 0.08% 1,050,853
2017-01-10 2017-01-06 3.640 285,291 -2,400 0.08% 1,038,459
2017-01-09 2017-01-05 3.700 287,691 +9,800 0.08% 1,064,457
2017-01-05 2017-01-03 3.680 277,891 +4,800 0.08% 1,022,639
2016-12-28 2016-12-22 3.760 273,091 -4,000 0.08% 1,026,822
2016-12-23 2016-12-21 3.840 277,091 -5,200 0.08% 1,064,029
2016-12-22 2016-12-20 3.880 282,291 -4,800 0.08% 1,095,289
2016-12-14 2016-12-12 3.860 287,091 +6,000 0.08% 1,108,171
2016-12-13 2016-12-09 4.220 281,091 +1,000 0.08% 1,186,204
2016-12-12 2016-12-08 4.240 280,091 +4,000 0.08% 1,187,586
2016-12-02 2016-11-30 4.360 276,091 +600 0.08% 1,203,757
2016-12-01 2016-11-29 4.360 275,491 -2,800 0.08% 1,201,141
2016-11-30 2016-11-28 4.420 278,291 -35,000 0.08% 1,230,046
2016-11-28 2016-11-24 4.500 313,291 -6,000 0.09% 1,409,809
2016-11-25 2016-11-23 4.500 319,291 +6,000 0.09% 1,436,809
2016-11-24 2016-11-22 4.560 313,291 +3,800 0.09% 1,428,607
2016-11-22 2016-11-18 4.580 309,491 +11,600 0.09% 1,417,469
2016-11-18 2016-11-16 4.780 297,891 -9,400 0.09% 1,423,919
2016-11-17 2016-11-15 4.640 307,291 +3,800 0.09% 1,425,830
2016-11-16 2016-11-14 4.540 303,491 -14,400 0.09% 1,377,849
2016-11-15 2016-11-11 4.600 317,891 +33,400 0.09% 1,462,299
2016-11-14 2016-11-10 6.300 284,491 +6,200 0.08% 1,792,293
2016-11-11 2016-11-09 6.000 278,291 +1,200 0.08% 1,669,746
2016-11-10 2016-11-08 6.200 277,091 +44,000 0.08% 1,717,964
2016-11-09 2016-11-07 7.200 233,091 -1,600 0.07% 1,678,255
2016-11-08 2016-11-04 7.000 234,691 +27,000 0.07% 1,642,837
2016-11-07 2016-11-03 7.100 207,691 -49,600 0.06% 1,474,606
2016-11-04 2016-11-02 7.100 257,291 +3,200 0.07% 1,826,766
2016-11-03 2016-11-01 6.700 254,091 +2,000 0.07% 1,702,410
2016-11-02 2016-10-31 6.400 252,091 -11,760 0.07% 1,613,382
2016-11-01 2016-10-28 6.500 263,851 -12,600 0.08% 1,715,031
2016-10-31 2016-10-27 6.100 276,451 -4,400 0.08% 1,686,351
2016-10-28 2016-10-26 5.900 280,851 +18,600 0.08% 1,657,021
2016-10-26 2016-10-24 5.400 262,251 -10,800 0.08% 1,416,155
2016-10-25 2016-10-20 5.000 273,051 -9,600 0.08% 1,365,255
2016-10-24 2016-10-19 5.400 282,651 +4,400 0.08% 1,526,315
2016-10-20 2016-10-18 5.900 278,251 -470 0.08% 1,641,681
2016-10-19 2016-10-17 4.660 278,721 -1,600 0.08% 1,298,840
2016-10-17 2016-10-13 4.740 280,321 -200 0.08% 1,328,722
2016-10-11 2016-10-06 4.700 280,521 -3,000 0.08% 1,318,449
2016-10-07 2016-10-05 4.700 283,521 -4,200 0.08% 1,332,549
2016-10-03 2016-09-29 4.480 287,721 +3,000 0.08% 1,288,990
2016-09-29 2016-09-27 4.540 284,721 -10,000 0.08% 1,292,633
2016-09-23 2016-09-21 4.860 294,721 +2,400 0.08% 1,432,344
2016-09-22 2016-09-20 4.900 292,321 +21,000 0.08% 1,432,373
2016-09-20 2016-09-15 4.840 271,321 -120 0.08% 1,313,194
2016-09-13 2016-09-09 4.780 271,441 +5,000 0.08% 1,297,488
2016-09-12 2016-09-08 5.100 266,441 +6,600 0.08% 1,358,849
2016-09-09 2016-09-07 5.200 259,841 +24,400 0.07% 1,351,173
2016-09-08 2016-09-06 5.100 235,441 +50,000 0.07% 1,200,749
2016-09-06 2016-09-02 4.920 185,441 +5,000 0.05% 912,370
2016-09-01 2016-08-30 4.940 180,441 +2,400 0.05% 891,379
2016-08-29 2016-08-25 5.100 178,041 +1,200 0.05% 908,009
2016-08-26 2016-08-24 5.300 176,841 -2,400 0.05% 937,257
2016-08-24 2016-08-22 4.820 179,241 -2,800 0.05% 863,942
2016-08-19 2016-08-17 4.960 182,041 -40,000 0.05% 902,923
2016-08-18 2016-08-16 4.940 222,041 +3,330 0.06% 1,096,883
2016-08-17 2016-08-15 4.720 218,711 -15,000 0.06% 1,032,316
2016-08-16 2016-08-12 4.780 233,711 -4,000 0.07% 1,117,139
2016-08-12 2016-08-10 4.000 237,711 +10,000 0.07% 950,844
2016-08-11 2016-08-09 3.940 227,711 +800 0.38% 897,181
2016-08-10 2016-08-08 3.200 226,911 +1,400 0.38% 726,115
2016-08-03 2016-07-29 3.160 225,511 -50,000 0.38% 712,615
2016-07-18 2016-07-14 3.180 275,511 -32,220 0.46% 876,125
2016-06-24 2016-06-22 3.260 307,731 -1,400 0.52% 1,003,203
2016-06-13 2016-06-08 3.940 309,131 -20,800 0.52% 1,217,976
2016-06-03 2016-06-01 4.340 329,931 +5,000 0.55% 1,431,901
2016-06-02 2016-05-31 4.500 324,931 -29,280 0.55% 1,462,189
2016-06-01 2016-05-30 4.380 354,211 +40,000 0.59% 1,551,444
2016-05-26 2016-05-24 4.320 314,211 -200 0.53% 1,357,392
2016-05-25 2016-05-23 4.240 314,411 +3,400 0.53% 1,333,103
2016-05-19 2016-05-17 5.200 311,011 +200 0.52% 1,617,257
2016-05-13 2016-05-11 4.940 310,811 -600 0.52% 1,535,406
2016-05-10 2016-05-06 5.000 311,411 -4,000 0.52% 1,557,055
2016-05-09 2016-05-05 4.980 315,411 +1,200 0.53% 1,570,747
2016-04-29 2016-04-27 5.600 314,211 +1,600 0.53% 1,759,582
2016-04-28 2016-04-26 6.000 312,611 +9,900 0.52% 1,875,666
2016-04-27 2016-04-25 6.500 302,711 -6,400 0.51% 1,967,621
2016-04-20 2016-04-18 4.000 309,111 -2,925 0.52% 1,236,444
2016-04-14 2016-04-12 4.760 312,036 +6,400 0.52% 1,485,291
2016-04-13 2016-04-11 5.000 305,636 -5,000 0.51% 1,528,180
2016-04-12 2016-04-08 4.980 310,636 +5,000 0.52% 1,546,967
2016-04-07 2016-04-05 5.300 305,636 -9,000 0.51% 1,619,871
2016-04-06 2016-04-01 5.500 314,636 -30,000 0.53% 1,730,498
2016-04-05 2016-03-31 5.700 344,636 +30,000 0.58% 1,964,425
2016-04-01 2016-03-30 5.800 314,636 -2,000 0.53% 1,824,889
2016-03-30 2016-03-24 7.700 316,636 +2,000 0.53% 2,438,097
2016-03-29 2016-03-23 7.500 314,636 +1,600 0.53% 2,359,770
2016-03-24 2016-03-22 8.000 313,036 -29,640 0.53% 2,504,288
2016-03-23 2016-03-21 6.800 342,676 +21,400 0.57% 2,330,197
2016-03-18 2016-03-16 4.940 321,276 +5,000 0.54% 1,587,103
2016-03-08 2016-03-04 5.100 316,276 -5,000 0.53% 1,613,008
2016-03-07 2016-03-03 5.100 321,276 +1,000 0.54% 1,638,508
2016-03-04 2016-03-02 5.200 320,276 -13,000 0.54% 1,665,435
2016-03-03 2016-03-01 5.500 333,276 +10,000 0.56% 1,833,018
2016-03-01 2016-02-26 5.200 323,276 -2,000 0.54% 1,681,035
2016-02-29 2016-02-25 5.700 325,276 -186,200 0.55% 1,854,073
2016-02-26 2016-02-24 4.980 511,476 -2,275 0.86% 2,547,150
2016-02-25 2016-02-23 3.060 513,751 -5,000 0.86% 1,572,078
2016-02-24 2016-02-22 3.020 518,751 +1,400 0.87% 1,566,628
2016-02-11 2016-02-04 3.020 517,351 -20,000 0.87% 1,562,400
2016-02-04 2016-02-02 2.620 537,351 -11,000 0.90% 1,407,860
2016-02-02 2016-01-29 2.740 548,351 -12,600 0.92% 1,502,482
2016-02-01 2016-01-28 2.720 560,951 +14,000 0.94% 1,525,787
2016-01-27 2016-01-25 3.120 546,951 -4,600 0.92% 1,706,487
2016-01-25 2016-01-21 3.300 551,551 +3,270 0.93% 1,820,118
2016-01-22 2016-01-20 3.200 548,281 +59,400 0.92% 1,754,499
2016-01-21 2016-01-19 4.500 488,881 +1,700 0.82% 2,199,964
2015-12-11 2015-12-09 8.400 487,181 +3,000 0.82% 4,092,320
2015-12-08 2015-12-04 8.900 484,181 +2,400 0.81% 4,309,211
2015-12-02 2015-11-30 10.200 481,781 -600 0.81% 4,914,166
2015-11-25 2015-11-23 10.700 482,381 +600 0.81% 5,161,477
2015-11-19 2015-11-17 11.200 481,781 -600 0.81% 5,395,947
2015-11-16 2015-11-12 12.400 482,381 -2,340 0.81% 5,981,524
2015-11-09 2015-11-05 12.300 484,721 -1,800 0.81% 5,962,068
2015-11-06 2015-11-04 12.600 486,521 -240 0.82% 6,130,165
2015-11-04 2015-11-02 12.700 486,761 -9,120 0.82% 6,181,865
2015-11-02 2015-10-29 12.900 495,881 -840 0.83% 6,396,865
2015-10-29 2015-10-27 12.900 496,721 -360 0.83% 6,407,701
2015-10-27 2015-10-23 13.100 497,081 -2,280 0.83% 6,511,761
2015-10-26 2015-10-22 13.300 499,361 -3,900 0.84% 6,641,501
2015-10-23 2015-10-20 12.900 503,261 -600 0.84% 6,492,067
2015-10-22 2015-10-19 13.100 503,861 -3,300 0.85% 6,600,579
2015-10-20 2015-10-16 13.500 507,161 -18,000 0.85% 6,846,674
2015-10-19 2015-10-15 12.900 525,161 +600 0.88% 6,774,577
2015-10-16 2015-10-14 13.500 524,561 -3,840 0.88% 7,081,574
2015-10-15 2015-10-13 13.800 528,401 +9,420 0.89% 7,291,934
2015-10-14 2015-10-12 13.900 518,981 -1,260 0.87% 7,213,836
2015-10-13 2015-10-09 17.100 520,241 +7,740 0.87% 8,896,121
2015-10-12 2015-10-08 17.200 512,501 -10,800 0.86% 8,815,017
2015-10-08 2015-10-06 16.300 523,301 +1,200 0.88% 8,529,806
2015-10-06 2015-10-02 16.900 522,101 +1,260 0.88% 8,823,507
2015-10-05 2015-09-30 16.600 520,841 +1,080 0.87% 8,645,961
2015-10-02 2015-09-29 16.400 519,761 +1,680 0.87% 8,524,080
2015-09-30 2015-09-25 17.100 518,081 +3,780 0.87% 8,859,185
2015-09-24 2015-09-22 18.000 514,301 -49,740 0.86% 9,257,418
2015-09-22 2015-09-18 18.200 564,041 +1,200 0.95% 10,265,546
2015-09-21 2015-09-17 17.600 562,841 -1,140 0.94% 9,906,002
2015-09-18 2015-09-16 18.000 563,981 +5,220 0.95% 10,151,658
2015-09-17 2015-09-15 18.300 558,761 +3,840 0.94% 10,225,326
2015-09-16 2015-09-14 18.200 554,921 +960 0.93% 10,099,562
2015-09-15 2015-09-11 17.800 553,961 +1,200 0.93% 9,860,506
2015-09-14 2015-09-10 17.200 552,761 +3,000 0.93% 9,507,489
2015-09-10 2015-09-08 15.200 549,761 +180 0.92% 8,356,367
2015-09-07 2015-09-02 14.400 549,581 -10,200 0.92% 7,913,966
2015-09-04 2015-09-01 13.600 559,781 +780 0.94% 7,613,022
2015-09-02 2015-08-31 14.200 559,001 +780 0.94% 7,937,814
2015-09-01 2015-08-28 14.200 558,221 +2,880 0.94% 7,926,738
2015-08-31 2015-08-27 13.900 555,341 +9,060 0.93% 7,719,240
2015-08-28 2015-08-26 12.300 546,281 -28,800 0.92% 6,719,256
2015-08-27 2015-08-25 12.100 575,081 +24,600 0.96% 6,958,480
2015-08-26 2015-08-24 12.000 550,481 +900 0.92% 6,605,772
2015-08-25 2015-08-21 14.000 549,581 +1,020 0.92% 7,694,134
2015-08-17 2015-08-13 16.900 548,561 +4,620 0.92% 9,270,681
2015-08-14 2015-08-12 16.700 543,941 -5,400 0.91% 9,083,815
2015-08-07 2015-08-05 16.300 549,341 +2,040 0.92% 8,954,258
2015-08-05 2015-08-03 16.700 547,301 -2,400 0.92% 9,139,927
2015-08-04 2015-07-31 17.700 549,701 -3,960 0.92% 9,729,708
2015-08-03 2015-07-30 18.200 553,661 +1,380 0.93% 10,076,630
2015-07-29 2015-07-27 18.000 552,281 +7,080 0.93% 9,941,058
2015-07-27 2015-07-23 21.200 545,201 +1,980 0.91% 11,558,261
2015-07-24 2015-07-22 20.500 543,221 +4,200 0.91% 11,136,030
2015-07-23 2015-07-21 20.900 539,021 +7,020 0.90% 11,265,539
2015-07-22 2015-07-20 20.400 532,001 +9,000 0.89% 10,852,820
2015-07-21 2015-07-17 20.600 523,001 +5,640 0.88% 10,773,821
2015-07-20 2015-07-16 21.400 517,361 +11,640 0.87% 11,071,525
2015-07-17 2015-07-15 22.900 505,721 +1,500 0.85% 11,581,011
2015-07-16 2015-07-14 24.900 504,221 +900 0.85% 12,555,103
2015-07-15 2015-07-13 22.100 503,321 -4,920 0.84% 11,123,394
2015-07-14 2015-07-10 22.000 508,241 +1,440 0.85% 11,181,302
2015-07-13 2015-07-09 20.300 506,801 +125,580 0.85% 10,288,060
2015-07-10 2015-07-08 16.200 381,221 -1,680 0.64% 6,175,780
2015-07-09 2015-07-07 20.000 382,901 -2,460 0.64% 7,658,020
2015-07-08 2015-07-06 24.500 385,361 +182,751 0.65% 9,441,344
2015-07-07 2015-07-03 27.500 202,610 +15,600 1.02% 5,571,775
2015-07-03 2015-06-30 31.500 187,010 -900 0.94% 5,890,815
2015-07-02 2015-06-29 31.000 187,910 +960 0.95% 5,825,210
2015-06-30 2015-06-26 32.000 186,950 +1,800 0.94% 5,982,400
2015-06-26 2015-06-24 33.000 185,150 +3,000 0.93% 6,109,950
2015-06-24 2015-06-22 32.000 182,150 +810 0.92% 5,828,800
2015-06-23 2015-06-19 33.000 181,340 +1,380 0.91% 5,984,220
2015-06-22 2015-06-18 33.500 179,960 +7,860 0.91% 6,028,660
2015-06-19 2015-06-17 34.000 172,100 +7,200 0.87% 5,851,400
2015-06-18 2015-06-16 34.500 164,900 +16,200 0.83% 5,689,050
2015-06-17 2015-06-15 33.500 148,700 +7,380 0.75% 4,981,450
2015-06-16 2015-06-12 34.000 141,320 +9,180 0.71% 4,804,880
2015-06-12 2015-06-10 34.500 132,140 -11,940 0.66% 4,558,830
2015-06-11 2015-06-09 34.000 144,080 +15,720 0.73% 4,898,720
2015-06-10 2015-06-08 35.000 128,360 +43,980 0.65% 4,492,600
2015-06-09 2015-06-05 39.000 84,380 +1,980 0.42% 3,290,820
2015-06-08 2015-06-04 39.000 82,400 -23,820 0.41% 3,213,600
2015-06-05 2015-06-03 36.000 106,220 -8,220 0.53% 3,823,920
2015-06-04 2015-06-02 37.059 114,440 -100,591 0.58% 4,241,012
2015-06-03 2015-06-01 38.118 215,031 +2,607 0.57% 8,196,476
2015-06-02 2015-05-29 35.471 212,424 -22,327 0.57% 7,534,804
2015-06-01 2015-05-28 33.353 234,751 +18,360 0.63% 7,829,636
2015-05-29 2015-05-27 35.471 216,391 -21,307 0.58% 7,675,516
2015-05-28 2015-05-26 37.588 237,698 +227 0.63% 8,934,648
2015-05-27 2015-05-22 38.118 237,471 +39,100 0.63% 9,051,836
2015-05-26 2015-05-21 39.706 198,371 -15,073 0.53% 7,876,496
2015-05-22 2015-05-20 38.118 213,444 -28,334 0.57% 8,135,983
2015-05-21 2015-05-19 37.588 241,778 -55,873 0.64% 9,088,008
2015-05-20 2015-05-18 35.471 297,651 -23,573 0.79% 10,557,856
2015-05-19 2015-05-15 33.882 321,224 -24,140 0.86% 10,883,825
2015-05-18 2015-05-14 33.882 345,364 -25,274 0.92% 11,701,745
2015-05-14 2015-05-12 32.824 370,638 +6,914 0.99% 12,165,647
2015-05-13 2015-05-11 33.353 363,724 +15,640 0.97% 12,131,265
2015-05-12 2015-05-08 30.706 348,084 -3,400 0.93% 10,688,226
2015-05-11 2015-05-07 30.176 351,484 -1,134 0.94% 10,606,547
2015-05-08 2015-05-06 30.706 352,618 -17,340 0.94% 10,827,447
2015-05-07 2015-05-05 31.765 369,958 +1,134 0.99% 11,751,607
2015-05-06 2015-05-04 31.235 368,824 -482 0.98% 11,520,326
2015-05-05 2015-04-30 32.294 369,306 +14,733 0.98% 11,926,411
2015-05-04 2015-04-29 32.824 354,573 +1,134 0.94% 11,638,337
2015-04-30 2015-04-28 33.353 353,439 -55,987 0.94% 11,788,230
2015-04-29 2015-04-27 30.706 409,426 +5,440 1.09% 12,571,787
2015-04-28 2015-04-24 33.882 403,986 +27,993 1.08% 13,687,996
2015-04-27 2015-04-23 34.941 375,993 +44,767 1.00% 13,137,638
2015-04-24 2015-04-22 35.471 331,226 +21,080 0.88% 11,748,781
2015-04-23 2015-04-21 34.941 310,146 +9,520 0.83% 10,836,866
2015-04-22 2015-04-20 38.647 300,626 +11,107 0.80% 11,618,311
2015-04-17 2015-04-15 47.647 289,519 -27,994 0.77% 13,794,729
2015-04-16 2015-04-14 46.059 317,513 -793 0.85% 14,624,275
2015-04-15 2015-04-13 47.118 318,306 +5,440 0.85% 14,997,830
2015-04-14 2015-04-10 47.118 312,866 +907 0.83% 14,741,510
2015-04-13 2015-04-09 47.647 311,959 +2,833 0.83% 14,863,929
2015-04-10 2015-04-08 47.647 309,126 +1,445 0.82% 14,728,945
2015-04-09 2015-04-02 48.176 307,681 -16,660 0.82% 14,822,985
2015-04-08 2015-04-01 44.471 324,341 -15,527 0.86% 14,423,635
2015-04-01 2015-03-30 34.412 339,868 +9,974 0.91% 11,695,458
2015-03-31 2015-03-27 35.471 329,894 -340 0.88% 11,701,534
2015-03-30 2015-03-26 36.000 330,234 -1,719 0.88% 11,888,424
2015-03-27 2015-03-25 34.941 331,953 +566 0.88% 11,598,828
2015-03-26 2015-03-24 32.294 331,387 -7,593 0.88% 10,701,851
2015-03-25 2015-03-23 36.529 338,980 -9,633 0.90% 12,382,740
2015-03-20 2015-03-18 37.059 348,613 -2,267 0.93% 12,919,188
2015-03-13 2015-03-11 32.294 350,880 +3,740 0.94% 11,331,360
2015-03-12 2015-03-10 33.882 347,140 +15,753 0.93% 11,761,920
2015-03-11 2015-03-09 27.000 331,387 +567 0.88% 8,947,449
2015-03-10 2015-03-06 27.000 330,820 +22,440 0.88% 8,932,140
2015-03-09 2015-03-05 27.000 308,380 -7,140 0.82% 8,326,260
2015-03-04 2015-03-02 25.412 315,520 -2,267 0.84% 8,017,920
2015-03-03 2015-02-27 24.882 317,787 +2,834 0.85% 7,907,288
2015-02-27 2015-02-25 23.559 314,953 -4,534 0.84% 7,419,922
2015-02-26 2015-02-24 24.882 319,487 -4,533 0.85% 7,949,588
2015-02-25 2015-02-23 25.941 324,020 +2,607 0.86% 8,405,460
2015-02-24 2015-02-18 27.529 321,413 +226 0.86% 8,848,311
2015-02-23 2015-02-16 24.353 321,187 -566 0.86% 7,821,848
2015-02-17 2015-02-13 23.029 321,753 -38,005 0.86% 7,409,782
2015-02-16 2015-02-12 19.324 359,758 +2,154 0.96% 6,951,794
2015-02-13 2015-02-11 19.059 357,604 +3,400 0.95% 6,815,512
2015-02-12 2015-02-10 19.324 354,204 -1,020 0.94% 6,844,471
2015-02-11 2015-02-09 19.853 355,224 +2,266 0.95% 7,052,241
2015-02-10 2015-02-06 20.912 352,958 +21,874 0.94% 7,380,975
2015-02-09 2015-02-05 21.441 331,084 +36,266 0.88% 7,098,830
2015-02-06 2015-02-04 22.500 294,818 +57,687 0.79% 6,633,405
2015-02-05 2015-02-03 22.765 237,131 +71,173 0.63% 5,398,217
2015-02-04 2015-02-02 22.765 165,958 -3,513 0.44% 3,777,985
2015-02-03 2015-01-30 23.294 169,471 +2,833 0.45% 3,947,677
2015-02-02 2015-01-29 22.500 166,638 +4,534 0.44% 3,749,355
2015-01-30 2015-01-28 24.088 162,104 -119,000 0.43% 3,904,799
2015-01-28 2015-01-26 24.618 281,104 +2,493 0.75% 6,920,119
2015-01-27 2015-01-23 23.824 278,611 -1,813 0.74% 6,637,497
2015-01-26 2015-01-22 25.147 280,424 -2,947 0.75% 7,051,839
2015-01-23 2015-01-21 23.294 283,371 -45,787 0.76% 6,600,877
2015-01-22 2015-01-20 20.647 329,158 -5,213 0.88% 6,796,145
2015-01-21 2015-01-19 24.088 334,371 -66,867 0.89% 8,054,407
2015-01-20 2015-01-16 26.471 401,238 -13,940 1.07% 10,621,006
2015-01-19 2015-01-15 25.941 415,178 -223,946 1.11% 10,770,206
2015-01-13 2015-01-09 22.500 639,124 -114 1.70% 14,380,290
2015-01-06 2015-01-02 22.765 639,238 -340 1.70% 14,552,065
2014-12-30 2014-12-24 21.971 639,578 -566 1.70% 14,051,905
2014-12-22 2014-12-18 19.853 640,144 -227 1.71% 12,708,741
2014-12-12 2014-12-10 20.118 640,371 -2,267 1.71% 12,882,758
2014-12-04 2014-12-02 19.324 642,638 -18,133 1.71% 12,418,034
2014-12-03 2014-12-01 18.794 660,771 -1,020 1.76% 12,418,608
2014-12-02 2014-11-28 19.853 661,791 +340 1.76% 13,138,498
2014-12-01 2014-11-27 19.853 661,451 -11,107 1.76% 13,131,748
2014-11-27 2014-11-25 21.176 672,558 +1,134 1.79% 14,242,405
2014-11-24 2014-11-20 23.029 671,424 +566 1.79% 15,462,500
2014-11-12 2014-11-10 25.941 670,858 -226 1.79% 17,402,846
2014-10-30 2014-10-28 25.941 671,084 +11,333 1.79% 17,408,708
2014-10-29 2014-10-27 26.206 659,751 +5,780 1.76% 17,289,357
2014-10-28 2014-10-24 26.206 653,971 +6,687 1.74% 17,137,887
2014-10-15 2014-10-13 25.412 647,284 -709 2.15% 16,448,629
2014-10-13 2014-10-09 25.147 647,993 +1,927 2.16% 16,295,118
2014-10-10 2014-10-08 25.412 646,066 -9,067 2.15% 16,417,677
2014-10-09 2014-10-07 26.206 655,133 +227 2.18% 17,168,338
2014-10-07 2014-10-03 24.882 654,906 -1,870 2.18% 16,295,602
2014-10-06 2014-09-30 25.412 656,776 -3,173 2.19% 16,689,837
2014-10-03 2014-09-29 22.500 659,949 +623 2.20% 14,848,852
2014-09-30 2014-09-26 22.765 659,326 +1,020 2.19% 15,009,362
2014-09-25 2014-09-23 20.912 658,306 +14,252 2.19% 13,766,340
2014-09-22 2014-09-18 23.559 644,054 +193,988 2.14% 15,173,155
2014-09-18 2014-09-16 23.029 450,066 -2,266 2.25% 10,364,755
2014-09-17 2014-09-15 23.559 452,332 +19,946 2.26% 10,656,410
2014-09-12 2014-09-10 19.588 432,386 +284 2.16% 8,469,679
2014-09-10 2014-09-05 19.588 432,102 -57 2.16% 8,464,116
2014-09-03 2014-09-01 20.912 432,159 -3,967 2.16% 9,037,207
2014-09-01 2014-08-28 20.647 436,126 -113 2.18% 9,004,719
2014-08-29 2014-08-27 20.912 436,239 -567 2.18% 9,122,527
2014-08-28 2014-08-26 21.441 436,806 -396 2.18% 9,365,635
2014-08-27 2014-08-25 21.441 437,202 -1,360 2.18% 9,374,125
2014-08-26 2014-08-22 21.176 438,562 +3,966 2.19% 9,287,195
2014-08-22 2014-08-20 21.971 434,596 +397 2.17% 9,548,330
2014-08-20 2014-08-18 19.666 434,199 -74,271 2.17% 8,538,769
2014-08-19 2014-08-15 18.987 508,470 -36,763 2.17% 9,654,545
2014-08-18 2014-08-14 18.761 545,233 -265 2.32% 10,229,335
2014-08-15 2014-08-13 19.892 545,498 -26,544 2.32% 10,850,831
2014-08-14 2014-08-12 20.570 572,042 -1,593 2.44% 11,766,749
2014-08-13 2014-08-11 18.761 573,635 -59,060 2.44% 10,762,196
2014-08-11 2014-08-07 18.083 632,695 -995 2.70% 11,441,200
2014-08-05 2014-08-01 17.857 633,690 +1,924 2.70% 11,315,953
2014-08-01 2014-07-30 18.761 631,766 -1,327 2.69% 11,852,815
2014-07-31 2014-07-29 22.152 633,093 +995 2.70% 14,024,286
2014-07-18 2014-07-16 21.022 632,098 +1,327 2.69% 13,287,845
2014-07-10 2014-07-08 21.926 630,771 -929 2.69% 13,830,269
2014-07-09 2014-07-07 20.344 631,700 -1,990 2.69% 12,851,108
2014-06-20 2014-06-18 19.213 633,690 -1,991 2.70% 12,175,392
2014-06-17 2014-06-13 18.535 635,681 -664 2.71% 11,782,576
2014-06-13 2014-06-11 18.309 636,345 +597 2.71% 11,651,044
2014-06-12 2014-06-10 19.213 635,748 +664 2.71% 12,214,933
2014-06-11 2014-06-09 18.309 635,084 -531 2.71% 11,627,956
2014-06-06 2014-06-04 18.083 635,615 +24,620 2.71% 11,494,003
2014-06-04 2014-05-30 17.857 610,995 -1,328 2.60% 10,910,683
2014-06-03 2014-05-29 18.083 612,323 -995 2.61% 11,072,807
2014-05-30 2014-05-28 18.309 613,318 -730 2.61% 11,229,435
2014-05-29 2014-05-27 18.309 614,048 -1,194 2.62% 11,242,801
2014-05-28 2014-05-26 17.857 615,242 +23,425 2.62% 10,986,522
2014-05-26 2014-05-22 18.309 591,817 +14,599 2.52% 10,835,766
2014-05-22 2014-05-20 18.761 577,218 +17,519 2.46% 10,829,418
2014-05-21 2014-05-19 18.761 559,699 +1,990 2.39% 10,500,737
2014-05-20 2014-05-16 20.118 557,709 +1,328 2.38% 11,219,793
2014-05-19 2014-05-15 21.248 556,381 -2,389 2.37% 11,821,901
2014-05-16 2014-05-14 18.535 558,770 +66 2.38% 10,357,003
2014-05-15 2014-05-13 19.213 558,704 +66 2.38% 10,734,650
2014-05-14 2014-05-12 19.440 558,638 -398 2.38% 10,859,657
2014-05-13 2014-05-09 19.666 559,036 +1,991 2.38% 10,993,759
2014-05-07 2014-05-02 21.926 557,045 +1,991 2.37% 12,213,755
2014-05-05 2014-04-30 22.152 555,054 -863 2.37% 12,295,565
2014-04-25 2014-04-23 25.769 555,917 +1,659 2.37% 14,325,243
2014-04-22 2014-04-16 27.125 554,258 +465 2.36% 15,034,202
2014-04-17 2014-04-15 26.221 553,793 +1,327 2.36% 14,520,870
2014-04-16 2014-04-14 27.125 552,466 -2,456 2.35% 14,985,595
2014-04-11 2014-04-09 28.481 554,922 +1,328 2.36% 15,804,824
2014-04-10 2014-04-08 28.933 553,594 -1,460 2.36% 16,017,271
2014-04-08 2014-04-04 31.646 555,054 +995 2.37% 17,565,093
2014-04-04 2014-04-02 32.550 554,059 -28,335 2.36% 18,034,566
2014-04-03 2014-04-01 32.098 582,394 -442,398 2.48% 18,693,577
2014-04-02 2014-03-31 33.002 1,024,792 -4,645 4.37% 33,820,168
2014-04-01 2014-03-28 33.454 1,029,437 +796 4.39% 34,438,852
2014-03-28 2014-03-26 32.098 1,028,641 +4,181 4.38% 33,017,133
2014-03-27 2014-03-25 32.550 1,024,460 +13,006 5.24% 33,346,071
2014-03-25 2014-03-21 34.358 1,011,454 +2,522 5.17% 34,751,768
2014-03-20 2014-03-18 33.454 1,008,932 +11,347 5.16% 33,752,876
2014-03-19 2014-03-17 34.810 997,585 -20,239 5.10% 34,726,244
2014-03-10 2014-03-06 33.906 1,017,824 -1,991 5.20% 34,510,490
2014-03-05 2014-03-03 33.002 1,019,815 -995 5.22% 33,655,917
2014-02-20 2014-02-18 34.810 1,020,810 -1,991 5.22% 35,534,713
2014-02-19 2014-02-17 35.262 1,022,801 -664 5.23% 36,066,410
2014-02-14 2014-02-12 32.550 1,023,465 +1,327 5.23% 33,313,684
2014-02-10 2014-02-06 29.385 1,022,138 +664 5.23% 30,035,860
2014-02-05 2014-01-30 30.289 1,021,474 +3,650 5.22% 30,939,928
2014-01-29 2014-01-27 30.289 1,017,824 -5,707 5.20% 30,829,371
2014-01-27 2014-01-23 34.358 1,023,531 -133 5.23% 35,166,712
2014-01-17 2014-01-15 34.810 1,023,664 -4,778 5.23% 35,634,062
2014-01-16 2014-01-14 34.810 1,028,442 -25,814 5.26% 35,800,385
2014-01-15 2014-01-13 34.810 1,054,256 -18,846 5.39% 36,698,979
2014-01-08 2014-01-06 34.810 1,073,102 -4,645 5.49% 37,355,014
2013-12-30 2013-12-24 36.619 1,077,747 +4,645 5.51% 39,465,628
2013-12-19 2013-12-17 38.427 1,073,102 +465 5.49% 41,236,054
2013-12-18 2013-12-16 38.427 1,072,637 +1,327 5.49% 41,218,186
2013-12-16 2013-12-12 37.975 1,071,310 +2,920 5.48% 40,682,873
2013-12-13 2013-12-11 37.071 1,068,390 +663 5.46% 39,605,987
2013-12-12 2013-12-10 38.427 1,067,727 +863 5.46% 41,029,509
2013-12-11 2013-12-09 38.879 1,066,864 -398 5.46% 41,478,657
2013-12-10 2013-12-06 40.235 1,067,262 +199 5.46% 42,941,600
2013-12-09 2013-12-05 41.139 1,067,063 -664 5.46% 43,898,394
2013-12-05 2013-12-03 41.592 1,067,727 +3,119 5.46% 44,408,410
2013-12-04 2013-12-02 42.044 1,064,608 -46,253 5.44% 44,759,976
2013-11-27 2013-11-25 41.139 1,110,861 -663 5.68% 45,700,219
2013-11-26 2013-11-22 41.139 1,111,524 +7,963 5.68% 45,727,495
2013-11-25 2013-11-21 42.044 1,103,561 +398 5.64% 46,397,701
2013-11-15 2013-11-13 36.619 1,103,163 +266 5.64% 40,396,327
2013-11-14 2013-11-12 37.523 1,102,897 +265 5.64% 41,383,786
2013-11-08 2013-11-06 40.235 1,102,632 +266 5.64% 44,364,723
2013-11-07 2013-11-05 40.235 1,102,366 -1,328 5.64% 44,354,020
2013-11-04 2013-10-31 40.235 1,103,694 -531 5.64% 44,407,453
2013-10-24 2013-10-22 40.687 1,104,225 -530 5.65% 44,928,018
2013-10-21 2013-10-17 39.331 1,104,755 -1,792 5.65% 43,451,263
2013-10-17 2013-10-15 40.235 1,106,547 -664 5.66% 44,522,244
2013-10-08 2013-10-04 39.783 1,107,211 +1,128 5.66% 44,048,410
2013-10-03 2013-09-30 39.331 1,106,083 +1,328 5.66% 43,503,494
2013-10-02 2013-09-27 39.331 1,104,755 +265 5.65% 43,451,263
2013-09-26 2013-09-24 38.427 1,104,490 -929 5.65% 42,442,200
2013-09-18 2013-09-16 39.331 1,105,419 +1,327 5.65% 43,477,379
2013-09-17 2013-09-13 40.687 1,104,092 +3,318 5.65% 44,922,606
2013-09-12 2013-09-10 41.592 1,100,774 +1,327 5.63% 45,782,886
2013-09-11 2013-09-09 42.044 1,099,447 -265 5.62% 46,224,734
2013-09-10 2013-09-06 43.852 1,099,712 -1,327 5.62% 48,224,515
2013-09-09 2013-09-05 43.400 1,101,039 +1,327 5.63% 47,784,947
2013-09-06 2013-09-04 40.687 1,099,712 +247,787 5.62% 44,744,396
2013-09-05 2013-09-03 40.687 851,925 +99,340 4.36% 34,662,593
2013-08-27 2013-08-23 34.810 752,585 -796 3.85% 26,197,718
2013-08-16 2013-08-13 34.358 753,381 -2,124 3.85% 25,884,837
2013-08-13 2013-08-09 34.358 755,505 -66 3.86% 25,957,814
2013-08-09 2013-08-07 33.454 755,571 +265 3.86% 25,276,921
2013-08-08 2013-08-06 34.810 755,306 -132 3.86% 26,292,436
2013-08-07 2013-08-05 35.262 755,438 +132 3.86% 26,638,551
2013-08-06 2013-08-02 33.906 755,306 +266 3.86% 25,609,516
2013-07-31 2013-07-29 36.167 755,040 +1,327 3.86% 27,307,197
2013-07-25 2013-07-23 34.810 753,713 +398 3.85% 26,236,984
2013-07-24 2013-07-22 33.906 753,315 -6,768 3.85% 25,542,009
2013-07-23 2013-07-19 33.906 760,083 -1,527 3.89% 25,771,486
2013-07-22 2013-07-18 34.810 761,610 +2,721 3.89% 26,511,881
2013-07-19 2013-07-17 35.714 758,889 +2,190 3.88% 27,103,322
2013-07-17 2013-07-15 36.619 756,699 +66 3.87% 27,709,287
2013-07-16 2013-07-12 35.714 756,633 +3,318 3.87% 27,022,750
2013-07-12 2013-07-10 34.810 753,315 -6,636 3.85% 26,223,129
2013-07-10 2013-07-08 34.358 759,951 -1,791 3.89% 26,110,570
2013-07-03 2013-06-28 37.523 761,742 +2,389 3.90% 28,582,695
2013-07-02 2013-06-27 37.975 759,353 -4,447 3.88% 28,836,342
2013-06-28 2013-06-26 37.523 763,800 -7,166 3.91% 28,659,916
2013-06-27 2013-06-25 35.714 770,966 -19,908 3.94% 27,534,646
2013-06-26 2013-06-24 36.619 790,874 -1,460 4.04% 28,960,729
2013-06-21 2013-06-19 35.262 792,334 -1,261 4.05% 27,939,593
2013-06-20 2013-06-18 36.167 793,595 -730 4.06% 28,701,598
2013-06-19 2013-06-17 37.071 794,325 -6,835 4.06% 29,446,200
2013-06-18 2013-06-14 37.071 801,160 +5,508 4.10% 29,699,578
2013-06-17 2013-06-13 37.523 795,652 +4,579 4.07% 29,855,093
2013-06-14 2013-06-11 38.427 791,073 +2,588 4.05% 30,398,536
2013-06-13 2013-06-10 38.879 788,485 -23,691 4.03% 30,655,546
2013-06-11 2013-06-07 37.975 812,176 +2,190 4.15% 30,842,290
2013-06-10 2013-06-06 37.071 809,986 -20,306 4.14% 30,026,765
2013-06-07 2013-06-05 36.167 830,292 +5,972 4.25% 30,028,803
2013-06-06 2013-06-04 37.523 824,320 +200 4.22% 30,930,796
2013-06-05 2013-06-03 37.975 824,120 +1,592 4.21% 31,295,862
2013-06-04 2013-05-31 33.906 822,528 +531 4.21% 27,888,755
2013-06-03 2013-05-30 38.879 821,997 +3,982 4.20% 31,958,461
2013-05-31 2013-05-29 39.783 818,015 +10,219 4.18% 32,543,264
2013-05-30 2013-05-28 40.235 807,796 +2,190 4.13% 32,501,910
2013-05-29 2013-05-27 40.687 805,606 +26,411 4.12% 32,777,994
2013-05-28 2013-05-24 42.044 779,195 -6,039 3.98% 32,760,180
2013-05-27 2013-05-23 42.496 785,234 +25,615 4.02% 33,369,072
2013-05-23 2013-05-21 49.277 759,619 +6,304 3.88% 37,431,695
2013-05-22 2013-05-20 51.085 753,315 +2,986 3.85% 38,483,293
2013-05-20 2013-05-15 54.250 750,329 -1,327 3.84% 40,705,224
2013-05-16 2013-05-14 52.442 751,656 +597 3.84% 39,417,973
2013-05-14 2013-05-10 56.510 751,059 -2,521 3.84% 42,442,528
2013-05-09 2013-05-07 52.442 753,580 -133 3.85% 39,518,871
2013-05-08 2013-05-06 47.921 753,713 -1,128 3.85% 36,118,445
2013-05-07 2013-05-03 47.017 754,841 +2,455 3.86% 35,490,000
2013-05-02 2013-04-29 48.373 752,386 +664 3.85% 36,394,994
2013-04-30 2013-04-26 48.825 751,722 +199 3.84% 36,702,715
2013-04-24 2013-04-22 50.181 751,523 -1,659 3.84% 37,712,249
2013-04-23 2013-04-19 50.181 753,182 -2,057 3.85% 37,795,499
2013-04-22 2013-04-18 48.825 755,239 +1,062 3.86% 36,874,432
2013-04-19 2013-04-17 50.633 754,177 +11,613 3.86% 38,186,379
2013-04-18 2013-04-16 47.017 742,564 +34,905 3.80% 34,912,778
2013-04-17 2013-04-15 49.277 707,659 +51,495 3.62% 34,871,265
2013-04-12 2013-04-10 53.346 656,164 +2,190 3.36% 35,003,509
2013-04-11 2013-04-09 54.702 653,974 +19,111 3.34% 35,773,631
2013-04-10 2013-04-08 51.537 634,863 +11,082 3.25% 32,719,152
2013-04-09 2013-04-05 54.250 623,781 +4,778 3.19% 33,840,016
2013-04-03 2013-03-28 60.579 619,003 -1,659 3.17% 37,498,572
2013-04-02 2013-03-27 56.510 620,662 +553,705 3.17% 35,073,761
2013-03-28 2013-03-26 56.510 66,957 +133 0.34% 3,783,756
2013-03-21 2013-03-19 62.387 66,824 +1,327 0.34% 4,168,970
2013-03-20 2013-03-18 63.291 65,497 +66 0.33% 4,145,402
2013-03-18 2013-03-14 64.648 65,431 +1,128 0.33% 4,229,965
2013-03-14 2013-03-12 64.648 64,303 +133 0.33% 4,157,042
2013-03-13 2013-03-11 66.004 64,170 +664 0.33% 4,235,474
2013-03-12 2013-03-08 66.908 63,506 -133 0.32% 4,249,068
2013-03-11 2013-03-07 67.812 63,639 -664 0.33% 4,315,507
2013-03-07 2013-03-05 65.100 64,303 +664 0.33% 4,186,113
2013-03-06 2013-03-04 65.100 63,639 -265 0.33% 4,142,886
2013-03-05 2013-03-01 66.456 63,904 +531 0.33% 4,246,807
2013-03-01 2013-02-27 66.004 63,373 +398 0.32% 4,182,869
2013-02-28 2013-02-26 67.360 62,975 +663 0.32% 4,242,009
2013-02-26 2013-02-22 69.621 62,312 +465 0.32% 4,338,200
2013-02-21 2013-02-19 74.141 61,847 -332 0.32% 4,585,426
2013-02-19 2013-02-15 75.046 62,179 +332 0.32% 4,666,261
2013-02-07 2013-02-05 75.498 61,847 -664 0.32% 4,669,305
2013-02-04 2013-01-31 73.689 62,511 +664 0.32% 4,606,396
2013-01-29 2013-01-25 75.950 61,847 -5,906 0.32% 4,697,265
2013-01-25 2013-01-23 78.662 67,753 +531 0.35% 5,329,604
2013-01-22 2013-01-18 80.923 67,222 +265 0.34% 5,439,784
2013-01-21 2013-01-17 80.923 66,957 +133 0.34% 5,418,339
2013-01-18 2013-01-16 80.923 66,824 +265 0.34% 5,407,577
2013-01-17 2013-01-15 82.731 66,559 -663 0.34% 5,506,492
2013-01-16 2013-01-14 82.731 67,222 +1,659 0.34% 5,561,343
2013-01-15 2013-01-11 78.662 65,563 -2,257 0.34% 5,157,334
2013-01-14 2013-01-10 76.854 67,820 +266 0.35% 5,212,234
2013-01-10 2013-01-08 73.689 67,554 -664 0.35% 4,978,011
2013-01-09 2013-01-07 74.141 68,218 +598 0.35% 5,057,781
2013-01-07 2013-01-03 68.264 67,620 -200 0.35% 4,616,037
2013-01-04 2013-01-02 69.621 67,820 +3,252 0.35% 4,721,671
2013-01-03 2012-12-31 70.073 64,568 +199 0.33% 4,524,454
2013-01-02 2012-12-27 70.977 64,369 -464 0.33% 4,568,710
2012-12-20 2012-12-18 73.237 64,833 -863 0.33% 4,748,192
2012-12-17 2012-12-13 70.977 65,696 -730 0.34% 4,662,896
2012-12-07 2012-12-05 69.621 66,426 -1,460 0.34% 4,624,619
2012-12-06 2012-12-04 66.908 67,886 +1,327 0.35% 4,542,125
2012-12-05 2012-12-03 66.908 66,559 -4,446 0.34% 4,453,338
2012-12-03 2012-11-29 64.196 71,005 +2,455 0.36% 4,558,211
2012-11-30 2012-11-28 66.456 68,550 +930 0.35% 4,555,562
2012-11-29 2012-11-27 66.004 67,620 -5,309 0.35% 4,463,188
2012-11-27 2012-11-23 72.333 72,929 +531 0.37% 5,275,182
2012-11-26 2012-11-22 70.525 72,398 -531 0.37% 5,105,853
2012-11-23 2012-11-21 69.621 72,929 +3,981 0.37% 5,077,362
2012-11-22 2012-11-20 71.429 68,948 +5,309 0.35% 4,924,883
2012-11-21 2012-11-19 71.881 63,639 +1,593 0.33% 4,574,437
2012-11-16 2012-11-14 75.046 62,046 -4,446 0.32% 4,656,280
2012-11-13 2012-11-09 74.141 66,492 +1,128 0.34% 4,929,813
2012-11-12 2012-11-08 75.950 65,364 +2,190 0.33% 4,964,381
2012-11-09 2012-11-07 77.758 63,174 +2,853 0.32% 4,912,290
2012-11-07 2012-11-05 79.566 60,321 -1,526 0.31% 4,799,526
2012-11-05 2012-11-01 77.758 61,847 +663 0.32% 4,809,105
2012-11-02 2012-10-31 77.306 61,184 -4,180 0.31% 4,729,891
2012-11-01 2012-10-30 78.662 65,364 +1,261 0.33% 5,141,680
2012-10-31 2012-10-29 78.662 64,103 +663 0.33% 5,042,487
2012-10-30 2012-10-26 79.114 63,440 +531 0.32% 5,019,014
2012-10-29 2012-10-25 81.827 62,909 -398 0.32% 5,147,644
2012-10-26 2012-10-24 84.991 63,307 +5,309 0.32% 5,380,551
2012-10-25 2012-10-22 80.923 57,998 +199 0.30% 4,693,353
2012-10-24 2012-10-19 82.279 57,799 +2,322 0.30% 4,755,639
2012-10-22 2012-10-18 87.704 55,477 +1,062 0.28% 4,865,549
2012-10-19 2012-10-17 95.841 54,415 +199 0.28% 5,215,208
2012-10-18 2012-10-16 91.773 54,216 +133 0.28% 4,975,545
2012-10-17 2012-10-15 93.129 54,083 -332 0.28% 5,036,689
2012-10-16 2012-10-12 84.539 54,415 -199 0.28% 4,600,207
2012-10-10 2012-10-08 80.923 54,614 +133 0.28% 4,419,511
2012-10-09 2012-10-05 81.827 54,481 -266 0.28% 4,458,008
2012-09-28 2012-09-26 81.375 54,747 +1,327 0.28% 4,455,024
2012-09-25 2012-09-21 81.375 53,420 -132 0.27% 4,347,039
2012-09-19 2012-09-17 80.019 53,552 -531 0.27% 4,285,151
2012-09-13 2012-09-11 77.306 54,083 -266 0.28% 4,180,941
2012-09-05 2012-09-03 77.306 54,349 -2,189 0.28% 4,201,505
2012-09-04 2012-08-31 76.854 56,538 +1,659 0.29% 4,345,168
2012-08-30 2012-08-28 77.306 54,879 +530 0.28% 4,242,477
2012-08-22 2012-08-20 81.827 54,349 +266 0.28% 4,447,207
2012-08-15 2012-08-13 80.923 54,083 +531 0.28% 4,376,541
2012-08-13 2012-08-09 82.731 53,552 +663 0.27% 4,430,410
2012-08-10 2012-08-08 81.375 52,889 +266 0.27% 4,303,829
2012-08-09 2012-08-07 83.635 52,623 -133 0.27% 4,401,133
2012-08-07 2012-08-03 79.114 52,756 +332 0.27% 4,173,756
2012-08-03 2012-08-01 79.566 52,424 -1,128 0.27% 4,171,190
2012-08-02 2012-07-31 78.662 53,552 -730 0.27% 4,212,521
2012-08-01 2012-07-30 82.279 54,282 +663 0.28% 4,466,264
2012-07-31 2012-07-27 75.046 53,619 -663 0.27% 4,023,870
2012-07-27 2012-07-25 75.046 54,282 +929 0.28% 4,073,626
2012-07-25 2012-07-23 75.498 53,353 +663 0.27% 4,028,028
2012-07-24 2012-07-20 73.237 52,690 +664 0.27% 3,858,872
2012-07-23 2012-07-19 71.429 52,026 +2,057 0.27% 3,716,163
2012-07-20 2012-07-18 70.977 49,969 +332 0.26% 3,546,643
2012-07-19 2012-07-17 74.141 49,637 -265 0.25% 3,680,159
2012-07-18 2012-07-16 76.854 49,902 +663 0.26% 3,835,165
2012-07-17 2012-07-13 78.210 49,239 +266 0.25% 3,850,991
2012-07-12 2012-07-10 80.923 48,973 +265 0.25% 3,963,026
2012-07-05 2012-07-03 81.375 48,708 +796 0.25% 3,963,601
2012-07-04 2012-06-29 78.210 47,912 +332 0.25% 3,747,206
2012-06-28 2012-06-26 81.375 47,580 -531 0.24% 3,871,811
2012-06-22 2012-06-20 86.348 48,111 -132 0.25% 4,154,272
2012-06-21 2012-06-19 78.210 48,243 -664 0.25% 3,773,094
2012-06-20 2012-06-18 75.046 48,907 -929 0.25% 3,670,255
2012-06-15 2012-06-13 71.429 49,836 +1,659 0.25% 3,559,733
2012-06-13 2012-06-11 72.333 48,177 +265 0.25% 3,484,792
2012-06-11 2012-06-07 72.333 47,912 -663 0.25% 3,465,624
2012-06-08 2012-06-06 70.073 48,575 +132 0.25% 3,403,782
2012-06-05 2012-06-01 72.333 48,443 -663 0.25% 3,504,033
2012-06-04 2012-05-31 71.881 49,106 +1,725 0.25% 3,529,790
2012-06-01 2012-05-30 72.785 47,381 +465 0.24% 3,448,635
2012-05-31 2012-05-29 75.498 46,916 +663 0.24% 3,542,049
2012-05-23 2012-05-21 81.375 46,253 +2,655 0.24% 3,763,826
2012-05-18 2012-05-16 80.471 43,598 -398 0.22% 3,508,357
2012-05-14 2012-05-10 93.129 43,996 +199 0.22% 4,097,298
2012-05-11 2012-05-09 95.841 43,797 +265 0.22% 4,197,565
2012-05-09 2012-05-07 100.814 43,532 +2,389 0.22% 4,388,647
2012-05-08 2012-05-04 105.335 41,143 +332 0.21% 4,333,802
2012-04-30 2012-04-26 106.691 40,811 +66 0.21% 4,354,180
2012-04-10 2012-04-03 113.925 40,745 +332 0.21% 4,641,860
2012-04-05 2012-04-02 111.212 40,413 -199 0.21% 4,494,417
2012-03-29 2012-03-27 119.350 40,612 -398 0.21% 4,847,027
2012-03-28 2012-03-26 110.760 41,010 +398 0.21% 4,542,271
2012-03-27 2012-03-23 108.048 40,612 +464 0.21% 4,388,029
2012-03-26 2012-03-22 113.925 40,148 +399 0.21% 4,573,847
2012-03-23 2012-03-21 117.541 39,749 +1,194 0.20% 4,672,149
2012-03-22 2012-03-20 114.829 38,555 +332 0.20% 4,427,225
2012-03-21 2012-03-19 122.062 38,223 +1,194 0.20% 4,665,581
2012-03-20 2012-03-16 129.295 37,029 -3,716 0.19% 4,787,681
2012-03-19 2012-03-15 132.008 40,745 +266 0.21% 5,378,663
2012-03-14 2012-03-12 145.118 40,479 +199 0.21% 5,874,244
2012-03-13 2012-03-09 143.762 40,280 +132 0.21% 5,790,736
2012-03-12 2012-03-08 141.502 40,148 -398 0.21% 5,681,008
2012-03-09 2012-03-07 139.241 40,546 -199 0.21% 5,645,675
2012-03-08 2012-03-06 144.666 40,745 +3,915 0.21% 5,894,425
2012-03-07 2012-03-05 141.502 36,830 -265 0.19% 5,211,506
2012-03-06 2012-03-02 135.625 37,095 -332 0.19% 5,030,994
2012-03-05 2012-03-01 132.460 37,427 +465 0.19% 4,957,581
2012-03-02 2012-02-29 136.077 36,962 +199 0.19% 5,029,666
2012-03-01 2012-02-28 138.337 36,763 -2,190 0.19% 5,085,686
2012-02-28 2012-02-24 135.625 38,953 +5,110 0.20% 5,282,985
2012-02-27 2012-02-23 135.173 33,843 -4,513 0.17% 4,574,643
2012-02-24 2012-02-22 141.050 38,356 +929 0.20% 5,410,097
2012-02-23 2012-02-21 133.816 37,427 -863 0.19% 5,008,341
2012-02-22 2012-02-20 132.460 38,290 -464 0.20% 5,071,894
2012-02-15 2012-02-13 123.418 38,754 -465 0.20% 4,782,956
2012-02-14 2012-02-10 123.418 39,219 +797 0.20% 4,840,345
2012-02-13 2012-02-09 123.418 38,422 +5,574 0.20% 4,741,981
2012-02-10 2012-02-08 118.445 32,848 -597 0.17% 3,890,697
2012-02-09 2012-02-07 116.185 33,445 +862 0.17% 3,885,809
2012-02-08 2012-02-06 105.335 32,583 -995 0.17% 3,432,133
2012-02-03 2012-02-01 98.554 33,578 -199 0.17% 3,309,242
2012-02-02 2012-01-31 99.458 33,777 +265 0.17% 3,359,394
2012-01-31 2012-01-27 103.979 33,512 -531 0.17% 3,484,539
2012-01-27 2012-01-20 99.006 34,043 +266 0.17% 3,370,460
2012-01-26 2012-01-19 99.910 33,777 +531 0.17% 3,374,664
2012-01-04 2011-12-30 92.677 33,246 -199 0.17% 3,081,133
2011-12-30 2011-12-28 89.060 33,445 -6,636 0.17% 2,978,617
2011-12-29 2011-12-23 84.087 40,081 +6,636 0.20% 3,370,301
2011-12-28 2011-12-22 85.896 33,445 +199 0.17% 2,872,777
2011-12-12 2011-12-08 101.266 33,246 -199 0.17% 3,366,701
2011-12-05 2011-12-01 103.527 33,445 +531 0.17% 3,462,453
2011-12-02 2011-11-30 100.362 32,914 -531 0.17% 3,303,321
2011-11-23 2011-11-21 102.623 33,445 +531 0.17% 3,432,213
2011-11-18 2011-11-16 107.596 32,914 -531 0.17% 3,541,398
2011-11-15 2011-11-11 102.171 33,445 +199 0.17% 3,417,093
2011-11-11 2011-11-09 108.952 33,246 -398 0.17% 3,622,210
2011-11-10 2011-11-08 106.691 33,644 -133 0.17% 3,589,524
2011-11-09 2011-11-07 108.500 33,777 -266 0.17% 3,664,793
2011-11-08 2011-11-04 108.048 34,043 +465 0.17% 3,678,264
2011-11-07 2011-11-03 106.691 33,578 -265 0.17% 3,582,482
2011-11-04 2011-11-02 108.500 33,843 +265 0.17% 3,671,954
2011-11-03 2011-11-01 106.239 33,578 -929 0.17% 3,567,302
2011-11-02 2011-10-31 110.308 34,507 -6,769 0.18% 3,806,398
2011-11-01 2011-10-28 109.856 41,276 +664 0.21% 4,534,413
2011-10-31 2011-10-27 113.925 40,612 +1,062 0.21% 4,626,708
2011-10-28 2011-10-26 107.596 39,550 +464 0.20% 4,255,402
2011-10-27 2011-10-25 109.404 39,086 -531 0.20% 4,276,158
2011-10-26 2011-10-24 106.239 39,617 -332 0.20% 4,208,881
2011-10-25 2011-10-21 93.129 39,949 +664 0.20% 3,720,406
2011-10-20 2011-10-18 91.773 39,285 -398 0.20% 3,605,288
2011-10-18 2011-10-14 99.006 39,683 +464 0.20% 3,928,853
2011-10-17 2011-10-13 107.596 39,219 -331 0.20% 4,219,788
2011-10-14 2011-10-12 104.883 39,550 -1,328 0.20% 4,148,123
2011-10-11 2011-10-07 82.279 40,878 -199 0.21% 3,363,398
2011-10-10 2011-10-06 77.306 41,077 -398 0.21% 3,175,499
2011-10-07 2011-10-04 71.429 41,475 -199 0.21% 2,962,516
2011-10-06 2011-10-03 69.621 41,674 -995 0.21% 2,901,370
2011-10-04 2011-09-30 66.908 42,669 -133 0.22% 2,854,903
2011-10-03 2011-09-28 73.237 42,802 -332 0.22% 3,134,702
2011-09-30 2011-09-27 75.498 43,134 -66 0.22% 3,256,517
2011-09-28 2011-09-26 81.601 43,200 +265 0.22% 3,525,154
2011-09-27 2011-09-23 85.092 42,935 -1,821 0.22% 3,653,414
2011-09-23 2011-09-21 90.765 44,756 +1,375 0.22% 4,062,257
2011-09-22 2011-09-20 95.128 43,381 +138 0.21% 4,126,756
2011-09-21 2011-09-19 96.874 43,243 +1,168 0.21% 4,189,108
2011-09-20 2011-09-16 102.546 42,075 +1,375 0.21% 4,314,642
2011-09-19 2011-09-15 101.237 40,700 +1,375 0.20% 4,120,360
2011-09-16 2011-09-14 101.674 39,325 +688 0.19% 3,998,319
2011-09-12 2011-09-08 115.201 38,637 -275 0.19% 4,451,026
2011-09-08 2011-09-06 113.456 38,912 +1,237 0.19% 4,414,786
2011-09-06 2011-09-02 120.438 37,675 -412 0.19% 4,537,484
2011-09-05 2011-09-01 118.692 38,087 -1,100 0.19% 4,520,625
2011-09-02 2011-08-31 116.510 39,187 +894 0.19% 4,565,686
2011-09-01 2011-08-30 115.637 38,293 -344 0.19% 4,428,106
2011-08-31 2011-08-29 116.947 38,637 -413 0.19% 4,518,465
2011-08-30 2011-08-26 111.710 39,050 -275 0.19% 4,362,282
2011-08-26 2011-08-24 104.728 39,325 +688 0.19% 4,118,440
2011-08-25 2011-08-23 106.910 38,637 +3,437 0.19% 4,130,687
2011-08-24 2011-08-22 104.728 35,200 +1,582 0.17% 3,686,436
2011-08-23 2011-08-19 106.910 33,618 -619 0.17% 3,594,105
2011-08-22 2011-08-18 110.401 34,237 -206 0.17% 3,779,802
2011-08-19 2011-08-17 105.601 34,443 -2,200 0.17% 3,637,216
2011-08-18 2011-08-16 108.656 36,643 +2,268 0.18% 3,981,467
2011-08-17 2011-08-15 109.528 34,375 +825 0.17% 3,765,037
2011-08-16 2011-08-12 111.710 33,550 +825 0.17% 3,747,876
2011-08-15 2011-08-11 115.637 32,725 -68 0.16% 3,784,237
2011-08-12 2011-08-10 113.456 32,793 +618 0.16% 3,720,551
2011-08-10 2011-08-08 124.801 32,175 +757 0.16% 4,015,479
2011-08-09 2011-08-05 136.583 31,418 +481 0.16% 4,291,169
2011-08-08 2011-08-04 136.147 30,937 +4,744 0.15% 4,211,973
2011-08-05 2011-08-03 140.510 26,193 +1,306 0.13% 3,680,390
2011-08-04 2011-08-02 159.274 24,887 +1,993 0.12% 3,963,859
2011-08-03 2011-08-01 173.674 22,894 +2,544 0.11% 3,976,102
2011-08-02 2011-07-29 188.075 20,350 +1,444 0.10% 3,827,317
2011-08-01 2011-07-28 224.729 18,906 -275 0.09% 4,248,735
2011-07-27 2011-07-25 222.111 19,181 -206 0.09% 4,260,316
2011-07-26 2011-07-22 216.875 19,387 -207 0.10% 4,204,552
2011-07-25 2011-07-21 213.384 19,594 -1,306 0.10% 4,181,044
2011-07-20 2011-07-18 205.529 20,900 +206 0.10% 4,295,562
2011-07-18 2011-07-14 208.584 20,694 +275 0.10% 4,316,434
2011-07-15 2011-07-13 212.075 20,419 +207 0.10% 4,330,355
2011-07-13 2011-07-11 222.548 20,212 -207 0.10% 4,498,132
2011-07-11 2011-07-07 219.929 20,419 +207 0.10% 4,490,739
2011-07-08 2011-07-06 224.293 20,212 -138 0.10% 4,533,412
2011-07-06 2011-07-04 217.311 20,350 -275 0.10% 4,422,283
2011-07-05 2011-06-30 216.438 20,625 -1,787 0.10% 4,464,043
2011-07-04 2011-06-29 204.657 22,412 +343 0.11% 4,586,762
2011-06-30 2011-06-28 208.584 22,069 -206 0.11% 4,603,237
2011-06-28 2011-06-24 212.948 22,275 +275 0.11% 4,743,406
2011-06-27 2011-06-23 197.675 22,000 +138 0.11% 4,348,842
2011-06-23 2011-06-21 199.420 21,862 +68 0.11% 4,359,723
2011-06-22 2011-06-20 205.093 21,794 +2,132 0.11% 4,469,795
2011-06-21 2011-06-17 213.384 19,662 -138 0.10% 4,195,554
2011-06-20 2011-06-16 221.675 19,800 -412 0.10% 4,389,163
2011-06-17 2011-06-15 226.039 20,212 +481 0.10% 4,568,691
2011-06-16 2011-06-14 222.111 19,731 +69 0.10% 4,382,477
2011-06-14 2011-06-10 207.711 19,662 +412 0.10% 4,084,016
2011-06-13 2011-06-09 213.384 19,250 +825 0.10% 4,107,640
2011-06-10 2011-06-08 235.202 18,425 +69 0.09% 4,333,602
2011-06-09 2011-06-07 246.111 18,356 +344 0.09% 4,517,622
2011-06-07 2011-06-02 269.675 18,012 -69 0.09% 4,857,392
2011-06-03 2011-06-01 267.930 18,081 -138 0.09% 4,844,440
2011-06-01 2011-05-30 274.039 18,219 +69 0.09% 4,992,717
2011-05-31 2011-05-27 269.239 18,150 +138 0.09% 4,886,687
2011-05-30 2011-05-26 274.039 18,012 +137 0.09% 4,935,991
2011-05-27 2011-05-25 281.457 17,875 +69 0.09% 5,031,049
2011-05-26 2011-05-24 282.766 17,806 -275 0.09% 5,034,938
2011-05-23 2011-05-19 284.512 18,081 -69 0.09% 5,144,259
2011-05-17 2011-05-13 292.366 18,150 -344 0.09% 5,306,452
2011-05-12 2011-05-09 292.366 18,494 -206 0.09% 5,407,026
2011-05-11 2011-05-06 287.566 18,700 -4,056 0.09% 5,377,492
2011-05-09 2011-05-05 277.530 22,756 -481 0.11% 6,315,472
2011-05-06 2011-05-04 285.821 23,237 -207 0.11% 6,641,622
2011-05-05 2011-05-03 288.876 23,444 -206 0.12% 6,772,398
2011-05-04 2011-04-29 289.748 23,650 -275 0.12% 6,852,547
2011-05-03 2011-04-28 293.676 23,925 -481 0.12% 7,026,188
2011-04-29 2011-04-27 283.203 24,406 -2,131 0.12% 6,911,846
2011-04-28 2011-04-26 274.912 26,537 -481 0.13% 7,295,333
2011-04-27 2011-04-21 267.494 27,018 +206 0.13% 7,227,140
2011-04-21 2011-04-19 263.130 26,812 -1,031 0.13% 7,055,037
2011-04-20 2011-04-18 270.112 27,843 +2,406 0.14% 7,520,721
2011-04-19 2011-04-15 269.239 25,437 -688 0.13% 6,848,632
2011-04-18 2011-04-14 265.748 26,125 -343 0.13% 6,942,667
2011-04-15 2011-04-13 267.930 26,468 -207 0.13% 7,091,568
2011-04-14 2011-04-12 255.275 26,675 -1,581 0.13% 6,809,466
2011-04-13 2011-04-11 258.766 28,256 +275 0.14% 7,311,696
2011-04-12 2011-04-08 256.148 27,981 +413 0.14% 7,167,276
2011-04-11 2011-04-07 246.984 27,568 +1,718 0.14% 6,808,861
2011-04-08 2011-04-06 255.275 25,850 +1,169 0.13% 6,598,864
2011-04-07 2011-04-04 263.566 24,681 -825 0.12% 6,505,077
2011-04-06 2011-04-01 260.948 25,506 +69 0.13% 6,655,739
2011-04-04 2011-03-31 261.384 25,437 -69 0.13% 6,648,834
2011-04-01 2011-03-30 270.984 25,506 +344 0.13% 6,911,729
2011-03-31 2011-03-29 268.803 25,162 +68 0.12% 6,763,611
2011-03-30 2011-03-28 280.585 25,094 +482 0.12% 7,040,989
2011-03-29 2011-03-25 277.966 24,612 +1,168 0.12% 6,841,308
2011-03-28 2011-03-24 260.075 23,444 +1,100 0.12% 6,097,204
2011-03-24 2011-03-22 243.057 22,344 +1,375 0.11% 5,430,864
2011-03-23 2011-03-21 233.893 20,969 +413 0.10% 4,904,506
2011-03-22 2011-03-18 224.729 20,556 +206 0.10% 4,619,539
2011-03-21 2011-03-17 221.675 20,350 -275 0.10% 4,511,084
2011-03-18 2011-03-16 232.584 20,625 +69 0.10% 4,797,047
2011-03-17 2011-03-15 230.839 20,556 +137 0.10% 4,745,118
2011-03-16 2011-03-14 238.257 20,419 +550 0.10% 4,864,967
2011-03-15 2011-03-11 245.239 19,869 +550 0.10% 4,872,649
2011-03-14 2011-03-10 246.984 19,319 -2,818 0.10% 4,771,488
2011-03-11 2011-03-09 248.730 22,137 +2,750 0.11% 5,506,129
2011-03-10 2011-03-08 245.239 19,387 +481 0.10% 4,754,444
2011-03-09 2011-03-07 246.548 18,906 +69 0.09% 4,661,234
2011-03-08 2011-03-04 249.602 18,837 +3,162 0.09% 4,701,761
2011-03-07 2011-03-03 256.148 15,675 +275 0.08% 4,015,119
2011-03-04 2011-03-02 257.893 15,400 -550 0.08% 3,971,559
2011-03-03 2011-03-01 247.857 15,950 +2,063 0.08% 3,953,318
2011-03-02 2011-02-28 265.312 13,887 +618 0.07% 3,684,383
2011-02-28 2011-02-24 281.894 13,269 +482 0.07% 3,740,447
2011-02-25 2011-02-23 296.730 12,787 +68 0.06% 3,794,289
2011-02-23 2011-02-21 307.203 12,719 +138 0.06% 3,907,315
2011-02-22 2011-02-18 308.948 12,581 +275 0.06% 3,886,881
2011-02-17 2011-02-15 311.130 12,306 +275 0.06% 3,828,769
2011-02-10 2011-02-08 329.458 12,031 +69 0.06% 3,963,706
2011-02-09 2011-02-07 336.440 11,962 -207 0.06% 4,024,491
2011-02-08 2011-02-02 340.367 12,169 -275 0.06% 4,141,925
2011-02-07 2011-01-31 333.385 12,444 -206 0.06% 4,148,644
2011-02-01 2011-01-28 323.349 12,650 -1,375 0.06% 4,090,360
2011-01-31 2011-01-27 324.658 14,025 -69 0.07% 4,553,324
2011-01-28 2011-01-26 321.603 14,094 +138 0.07% 4,532,674
2011-01-27 2011-01-25 325.094 13,956 +1,031 0.07% 4,537,013
2011-01-26 2011-01-24 316.367 12,925 +2,131 0.06% 4,089,040
2011-01-24 2011-01-20 342.985 10,794 +1,994 0.05% 3,702,182
2011-01-20 2011-01-18 363.058 8,800 -69 0.04% 3,194,911
2011-01-18 2011-01-14 371.317 8,869 -372 0.04% 3,293,209
2011-01-17 2011-01-13 382.111 9,241 +139 0.05% 3,531,087
2011-01-14 2011-01-12 376.066 9,102 -139 0.04% 3,422,955
2011-01-13 2011-01-11 356.205 9,241 -209 0.05% 3,291,691
2011-01-04 2010-12-31 329.436 9,450 -1,389 0.05% 3,113,168
2010-12-29 2010-12-24 336.776 10,839 -209 0.05% 3,650,312
2010-12-28 2010-12-22 333.753 11,048 -69 0.05% 3,687,307
2010-12-23 2010-12-21 317.346 11,117 +139 0.05% 3,527,940
2010-12-22 2010-12-20 315.188 10,978 +1,389 0.05% 3,460,129
2010-12-21 2010-12-17 313.892 9,589 -416 0.05% 3,009,913
2010-12-20 2010-12-16 297.053 10,005 +69 0.05% 2,972,020
2010-12-17 2010-12-15 309.575 9,936 -69 0.05% 3,075,933
2010-12-10 2010-12-08 329.436 10,005 -834 0.05% 3,296,005
2010-11-26 2010-11-24 347.570 10,839 -209 0.05% 3,767,309
2010-11-25 2010-11-23 349.729 11,048 -69 0.05% 3,863,802
2010-11-23 2010-11-19 357.500 11,117 -209 0.05% 3,974,332
2010-11-18 2010-11-16 340.662 11,326 -417 0.06% 3,858,333
2010-11-17 2010-11-15 353.615 11,743 -208 0.06% 4,152,495
2010-11-16 2010-11-12 354.910 11,951 -69 0.06% 4,241,527
2010-11-15 2010-11-11 360.523 12,020 +208 0.06% 4,333,483
2010-11-09 2010-11-05 354.910 11,812 -278 0.06% 4,192,195
2010-11-08 2010-11-04 350.592 12,090 -625 0.06% 4,238,659
2010-11-05 2010-11-03 351.024 12,715 +1,459 0.06% 4,463,269
2010-11-01 2010-10-28 337.207 11,256 -209 0.05% 3,795,608
2010-10-28 2010-10-26 349.729 11,465 +973 0.06% 4,009,639
2010-10-27 2010-10-25 354.910 10,492 +139 0.05% 3,723,714
2010-10-26 2010-10-22 354.046 10,353 -278 0.05% 3,665,441
2010-10-22 2010-10-20 350.160 10,631 -764 0.05% 3,722,555
2010-10-21 2010-10-19 352.319 11,395 -70 0.06% 4,014,678
2010-10-19 2010-10-15 338.935 11,465 +70 0.06% 3,885,885
2010-10-18 2010-10-14 344.547 11,395 -139 0.06% 3,926,119
2010-10-15 2010-10-13 351.456 11,534 +417 0.06% 4,053,690
2010-10-14 2010-10-12 360.523 11,117 -903 0.05% 4,007,931
2010-10-13 2010-10-11 360.955 12,020 -626 0.06% 4,338,673
2010-10-11 2010-10-07 344.116 12,646 -625 0.06% 4,351,687
2010-10-08 2010-10-06 345.411 13,271 -625 0.06% 4,583,950
2010-10-07 2010-10-05 338.503 13,896 -417 0.07% 4,703,835
2010-10-06 2010-10-04 327.831 14,313 -586 0.07% 4,692,248
2010-10-05 2010-09-30 320.148 14,899 -492 0.07% 4,769,880
2010-10-04 2010-09-29 320.148 15,391 -211 0.07% 4,927,393
2010-09-30 2010-09-28 316.733 15,602 -211 0.08% 4,941,664
2010-09-29 2010-09-27 321.428 15,813 +914 0.08% 5,082,745
2010-09-28 2010-09-24 307.342 14,899 +351 0.07% 4,579,085
2010-09-27 2010-09-22 304.354 14,548 +141 0.07% 4,427,738
2010-09-22 2010-09-20 303.073 14,407 -1,617 0.07% 4,366,374
2010-09-21 2010-09-17 307.342 16,024 +492 0.08% 4,924,844
2010-09-20 2010-09-16 302.646 15,532 -703 0.07% 4,700,702
2010-09-17 2010-09-15 305.207 16,235 +141 0.08% 4,955,043
2010-09-16 2010-09-14 306.061 16,094 +1,546 0.08% 4,925,748
2010-09-15 2010-09-13 312.037 14,548 +422 0.07% 4,539,518
2010-09-14 2010-09-10 314.172 14,126 -2,601 0.07% 4,437,988
2010-09-10 2010-09-08 310.757 16,727 +1,055 0.08% 5,198,027
2010-09-09 2010-09-07 306.915 15,672 +702 0.08% 4,809,970
2010-09-08 2010-09-06 314.598 14,970 -351 0.07% 4,709,539
2010-09-07 2010-09-03 323.136 15,321 -70 0.07% 4,950,762
2010-09-06 2010-09-02 327.404 15,391 -1,125 0.07% 5,039,080
2010-09-03 2010-09-01 323.989 16,516 +2,530 0.08% 5,351,009
2010-09-02 2010-08-31 312.464 13,986 +2,811 0.07% 4,370,123
2010-09-01 2010-08-30 297.951 11,175 -5,833 0.05% 3,329,600
2010-08-31 2010-08-27 236.482 17,008 +12,791 0.08% 4,022,093
2010-08-26 2010-08-24 376.494 4,217 -140 0.02% 1,587,674
2010-08-17 2010-08-13 376.921 4,357 +140 0.02% 1,642,243
2010-08-16 2010-08-12 364.541 4,217 +211 0.02% 1,537,271
2010-08-11 2010-08-09 382.470 4,006 +211 0.02% 1,532,174
2010-08-09 2010-08-05 371.371 3,795 -633 0.02% 1,409,354
2010-08-05 2010-08-03 353.870 4,428 +141 0.02% 1,566,936
2010-07-12 2010-07-08 353.870 4,287 -70 0.02% 1,517,040
2010-06-23 2010-06-21 349.601 4,357 -281 0.02% 1,523,213
2010-06-22 2010-06-18 332.527 4,638 +281 0.02% 1,542,259
2010-06-18 2010-06-15 339.357 4,357 -633 0.02% 1,478,576
2010-06-17 2010-06-14 319.294 4,990 -422 0.02% 1,593,277
2010-06-15 2010-06-11 298.804 5,412 -632 0.03% 1,617,130
2010-06-14 2010-06-10 289.840 6,044 +140 0.03% 1,751,795
2010-06-10 2010-06-08 285.572 5,904 +703 0.03% 1,686,015
2010-06-09 2010-06-07 294.963 5,201 -281 0.03% 1,534,101
2010-06-07 2010-06-03 312.464 5,482 +141 0.03% 1,712,928
2010-06-03 2010-06-01 310.757 5,341 +211 0.03% 1,659,751
2010-06-02 2010-05-31 322.282 5,130 +492 0.02% 1,653,307
2010-06-01 2010-05-28 335.515 4,638 -422 0.02% 1,556,117
2010-05-31 2010-05-27 314.598 5,060 +422 0.02% 1,591,868
2010-05-25 2010-05-20 328.258 4,638 -422 0.02% 1,522,461
2010-05-24 2010-05-19 346.613 5,060 -141 0.02% 1,753,863
2010-05-19 2010-05-17 329.966 5,201 +492 0.03% 1,716,151
2010-05-18 2010-05-14 356.858 4,709 +1,265 0.02% 1,680,444
2010-05-17 2010-05-13 380.762 3,444 -211 0.02% 1,311,345
2010-05-10 2010-05-06 370.518 3,655 +352 0.02% 1,354,242
2010-05-06 2010-05-04 395.276 3,303 -211 0.02% 1,305,595
2010-05-04 2010-04-30 390.580 3,514 +141 0.02% 1,372,499
2010-04-30 2010-04-28 381.616 3,373 +281 0.02% 1,287,191
2010-04-28 2010-04-26 416.192 3,092 +211 0.01% 1,286,866
2010-04-23 2010-04-21 431.132 2,881 -141 0.01% 1,242,092
2010-04-22 2010-04-20 418.326 3,022 -141 0.01% 1,264,182
2010-04-16 2010-04-14 434.547 3,163 -210 0.02% 1,374,472
2010-04-15 2010-04-13 432.840 3,373 -282 0.02% 1,459,968
2010-04-14 2010-04-12 426.864 3,655 +141 0.02% 1,560,186
2010-04-12 2010-04-08 418.326 3,514 -141 0.02% 1,469,999
2010-04-09 2010-04-07 437.108 3,655 +211 0.02% 1,597,631
2010-04-08 2010-04-01 429.425 3,444 -140 0.02% 1,478,939
2010-04-01 2010-03-30 406.801 3,584 -773 0.02% 1,457,975
2010-03-30 2010-03-26 388.446 4,357 -352 0.02% 1,692,458
2010-03-26 2010-03-24 384.604 4,709 +492 0.02% 1,811,100
2010-03-25 2010-03-23 383.323 4,217 -211 0.02% 1,616,475
2010-03-24 2010-03-22 373.079 4,428 +141 0.02% 1,651,993
2010-03-23 2010-03-19 383.323 4,287 -70 0.02% 1,643,308
2010-03-19 2010-03-17 399.971 4,357 -211 0.02% 1,742,674
2010-03-18 2010-03-16 392.288 4,568 -422 0.02% 1,791,970
2010-03-16 2010-03-12 386.312 4,990 -984 0.02% 1,927,694
2010-03-12 2010-03-10 383.750 5,974 +281 0.03% 2,292,524
2010-03-11 2010-03-09 383.323 5,693 +703 0.03% 2,182,260
2010-03-10 2010-03-08 396.983 4,990 -211 0.02% 1,980,946
2010-03-09 2010-03-05 392.714 5,201 -421 0.03% 2,042,508
2010-03-08 2010-03-04 381.189 5,622 +351 0.03% 2,143,045
2010-03-05 2010-03-03 385.458 5,271 +211 0.03% 2,031,748
2010-03-04 2010-03-02 393.568 5,060 -281 0.02% 1,991,455
2010-03-03 2010-03-01 379.909 5,341 +632 0.03% 2,029,092
2010-02-26 2010-02-24 371.371 4,709 +281 0.02% 1,748,787
2010-02-25 2010-02-23 375.640 4,428 +141 0.02% 1,663,334
2010-02-24 2010-02-22 386.312 4,287 +140 0.02% 1,656,117
2010-02-22 2010-02-18 382.043 4,147 +141 0.02% 1,584,332
2010-02-12 2010-02-10 352.162 4,006 +141 0.02% 1,410,763
2010-02-09 2010-02-05 351.856 3,865 -183 0.02% 1,359,924
2010-02-08 2010-02-04 364.528 4,048 -71 0.02% 1,475,610
2010-02-05 2010-02-03 376.778 4,119 +284 0.02% 1,551,947
2010-02-04 2010-02-02 389.872 3,835 +71 0.02% 1,495,159
2010-01-28 2010-01-26 382.269 3,764 -213 0.02% 1,438,859
2010-01-27 2010-01-25 405.501 3,977 -4,333 0.02% 1,612,676
2010-01-26 2010-01-22 399.165 8,310 -213 0.04% 3,317,058
2010-01-22 2010-01-20 405.923 8,523 +71 0.04% 3,459,681
2010-01-21 2010-01-19 394.941 8,452 +71 0.04% 3,338,038
2010-01-20 2010-01-18 405.923 8,381 +4,830 0.04% 3,402,040
2010-01-19 2010-01-15 421.129 3,551 +213 0.02% 1,495,430
2010-01-18 2010-01-14 442.671 3,338 +213 0.02% 1,477,637
2010-01-15 2010-01-13 392.829 3,125 -71 0.01% 1,227,589
2010-01-14 2010-01-12 372.554 3,196 -142 0.02% 1,190,681
2010-01-13 2010-01-11 375.088 3,338 -213 0.02% 1,252,044
2010-01-12 2010-01-08 362.416 3,551 -284 0.02% 1,286,940
2010-01-11 2010-01-07 358.192 3,835 +284 0.02% 1,373,667
2010-01-07 2010-01-05 342.563 3,551 +284 0.02% 1,216,443
2009-12-23 2009-12-21 316.797 3,267 +71 0.02% 1,034,977
2009-12-18 2009-12-16 322.711 3,196 +142 0.02% 1,031,384
2009-12-04 2009-12-02 329.469 3,054 -284 0.01% 1,006,199
2009-12-02 2009-11-30 315.952 3,338 -142 0.02% 1,054,649
2009-11-30 2009-11-26 328.202 3,480 +213 0.02% 1,142,143
2009-11-27 2009-11-25 331.581 3,267 -142 0.02% 1,083,276
2009-11-20 2009-11-18 317.220 3,409 +71 0.02% 1,081,402
2009-11-19 2009-11-17 325.668 3,338 -71 0.02% 1,087,078
2009-11-18 2009-11-16 327.357 3,409 +213 0.02% 1,115,961
2009-11-11 2009-11-09 312.151 3,196 -142 0.02% 997,634
2009-11-09 2009-11-05 302.013 3,338 -142 0.02% 1,008,121
2009-11-03 2009-10-30 288.919 3,480 -71 0.02% 1,005,439
2009-11-02 2009-10-29 285.962 3,551 -1,066 0.02% 1,015,452
2009-10-30 2009-10-28 290.609 4,617 -71 0.02% 1,341,740
2009-10-29 2009-10-27 283.850 4,688 -497 0.02% 1,330,690
2009-10-28 2009-10-23 276.670 5,185 -213 0.02% 1,434,532
2009-10-27 2009-10-22 272.868 5,398 +853 0.03% 1,472,942
2009-10-23 2009-10-21 275.825 4,545 +213 0.02% 1,253,624
2009-10-22 2009-10-20 282.161 4,332 +213 0.02% 1,222,320
2009-10-21 2009-10-19 284.695 4,119 +71 0.02% 1,172,659
2009-10-19 2009-10-15 288.497 4,048 -284 0.02% 1,167,835
2009-10-16 2009-10-14 281.316 4,332 +284 0.02% 1,218,661
2009-10-06 2009-10-02 266.110 4,048 +142 0.02% 1,077,212
2009-10-02 2009-09-29 282.583 3,906 -213 0.02% 1,103,770
2009-09-28 2009-09-24 280.049 4,119 -71 0.02% 1,153,521
2009-09-25 2009-09-23 275.276 4,190 +142 0.02% 1,153,405
2009-09-24 2009-09-22 279.871 4,048 -46 0.02% 1,132,916
2009-09-23 2009-09-21 275.693 4,094 -215 0.02% 1,128,689
2009-09-22 2009-09-18 291.149 4,309 -1,221 0.02% 1,254,561
2009-09-21 2009-09-17 264.415 5,530 -646 0.03% 1,462,215
2009-09-18 2009-09-16 246.035 6,176 +933 0.03% 1,519,515
2009-09-17 2009-09-15 246.453 5,243 +575 0.02% 1,292,154
2009-09-16 2009-09-14 255.643 4,668 +2,154 0.02% 1,193,342
2009-09-14 2009-09-10 306.605 2,514 +216 0.01% 770,804
2009-09-09 2009-09-07 329.997 2,298 +72 0.01% 758,332
2009-09-02 2009-08-31 340.022 2,226 -72 0.01% 756,889
2009-08-07 2009-08-05 351.718 2,298 -216 0.01% 808,248
2009-08-06 2009-08-04 347.959 2,514 -215 0.01% 874,768
2009-07-29 2009-07-27 344.617 2,729 +215 0.01% 940,459
2009-07-28 2009-07-24 344.199 2,514 +72 0.01% 865,316
2009-07-27 2009-07-23 345.035 2,442 +216 0.01% 842,574
2009-07-14 2009-07-10 345.035 2,226 -216 0.01% 768,047
2009-07-09 2009-07-07 335.845 2,442 +216 0.01% 820,133
2009-06-30 2009-06-26 348.376 2,226 -72 0.01% 775,486
2009-06-10 2009-06-08 329.997 2,298 -144 0.01% 758,332
2009-05-25 2009-05-21 313.288 2,442 -287 0.01% 765,049
2009-05-22 2009-05-20 300.339 2,729 -72 0.01% 819,624
2009-05-21 2009-05-19 281.124 2,801 +144 0.01% 787,428
2009-05-20 2009-05-18 279.871 2,657 +215 0.01% 743,616
2009-05-19 2009-05-15 290.314 2,442 +72 0.01% 708,946
2009-05-13 2009-05-11 266.921 2,370 +287 0.01% 632,604
2009-05-06 2009-05-04 261.491 2,083 -72 0.01% 544,686
2009-05-05 2009-04-30 260.238 2,155 -71 0.01% 560,813
2009-05-04 2009-04-29 251.466 2,226 -72 0.01% 559,763
2009-04-30 2009-04-28 251.048 2,298 -72 0.01% 576,909
2009-04-27 2009-04-23 249.377 2,370 +144 0.01% 591,024
2009-04-23 2009-04-21 237.263 2,226 -288 0.01% 528,148
2009-04-20 2009-04-16 236.846 2,514 -646 0.01% 595,430
2009-04-17 2009-04-15 244.365 3,160 +72 0.01% 772,192
2009-04-15 2009-04-09 213.036 3,088 -862 0.01% 657,855
2009-04-14 2009-04-08 200.504 3,950 +144 0.02% 791,992
2009-04-08 2009-04-06 201.757 3,806 -288 0.02% 767,889
2009-04-07 2009-04-03 194.656 4,094 -1,292 0.02% 796,923
2009-04-06 2009-04-02 192.985 5,386 -503 0.03% 1,039,419
2009-04-03 2009-04-01 177.530 5,889 +1,724 0.03% 1,045,473
2009-04-02 2009-03-31 190.897 4,165 +359 0.02% 795,085
2009-04-01 2009-03-30 191.315 3,806 -216 0.02% 728,143
2009-03-31 2009-03-27 202.593 4,022 +144 0.02% 814,829
2009-03-30 2009-03-26 200.504 3,878 -144 0.02% 777,556
2009-03-27 2009-03-25 197.580 4,022 -72 0.02% 794,668
2009-03-25 2009-03-23 195.492 4,094 +216 0.02% 800,343
2009-03-24 2009-03-20 190.479 3,878 +72 0.02% 738,678
2009-03-23 2009-03-19 197.580 3,806 -934 0.02% 751,991
2009-03-20 2009-03-18 202.593 4,740 -790 0.02% 960,290
2009-03-19 2009-03-17 187.973 5,530 +1,365 0.03% 1,039,490
2009-03-18 2009-03-16 193.821 4,165 +1,580 0.02% 807,264
2009-03-17 2009-03-13 204.681 2,585 +215 0.01% 529,102
2009-03-16 2009-03-12 221.390 2,370 -718 0.01% 524,695
2009-03-10 2009-03-06 225.985 3,088 -216 0.01% 697,842
2009-03-09 2009-03-05 220.972 3,304 -359 0.02% 730,093
2009-03-06 2009-03-04 208.023 3,663 -143 0.02% 761,989
2009-03-04 2009-03-02 203.846 3,806 -216 0.02% 775,838
2009-02-25 2009-02-23 202.593 4,022 -215 0.02% 814,829
2009-02-24 2009-02-20 200.504 4,237 -216 0.02% 849,537
2009-02-23 2009-02-19 192.150 4,453 +216 0.02% 855,644
2009-02-20 2009-02-18 187.973 4,237 +574 0.02% 796,441
2009-02-19 2009-02-17 197.580 3,663 +288 0.02% 723,737
2009-02-10 2009-02-06 209.598 3,375 -49 0.02% 707,395
2009-02-09 2009-02-05 205.069 3,424 -146 0.02% 702,156
2009-02-06 2009-02-04 195.598 3,570 +364 0.02% 698,284
2009-02-05 2009-02-03 191.892 3,206 +438 0.01% 615,205
2009-01-29 2009-01-22 210.010 2,768 +655 0.01% 581,308
2009-01-20 2009-01-16 214.128 2,113 -364 0.01% 452,453
2009-01-16 2009-01-14 227.305 2,477 -146 0.01% 563,035
2009-01-12 2009-01-08 244.600 2,623 +292 0.01% 641,586
2009-01-07 2009-01-05 250.777 2,331 +218 0.01% 584,561
2008-12-12 2008-12-10 263.954 2,113 -73 0.01% 557,735
2008-12-10 2008-12-08 247.071 2,186 -1,457 0.01% 540,097
2008-12-09 2008-12-05 218.246 3,643 -73 0.02% 795,070
2008-12-05 2008-12-03 219.069 3,716 -947 0.02% 814,062
2008-12-01 2008-11-27 207.128 4,663 -218 0.02% 965,837
2008-11-28 2008-11-26 209.187 4,881 +218 0.02% 1,021,040
2008-11-26 2008-11-24 209.598 4,663 +365 0.02% 977,358
2008-11-25 2008-11-21 212.069 4,298 +801 0.02% 911,473
2008-11-24 2008-11-20 215.775 3,497 +729 0.02% 754,566
2008-11-20 2008-11-18 227.305 2,768 +510 0.01% 629,181
2008-11-05 2008-11-03 231.011 2,258 -146 0.01% 521,623
2008-10-30 2008-10-28 214.128 2,404 -146 0.01% 514,764
2008-10-10 2008-10-08 228.541 2,550 -73 0.01% 582,778
2008-10-06 2008-10-02 251.600 2,623 +146 0.01% 659,948
2008-09-22 2008-09-18 239.536 2,477 -35 0.01% 593,332
2008-09-18 2008-09-16 235.477 2,512 +74 0.01% 591,517
2008-09-16 2008-09-11 241.160 2,438 +73 0.01% 587,949
2008-09-12 2008-09-10 252.934 2,365 +74 0.01% 598,190
2008-09-08 2008-09-04 280.948 2,291 -591 0.01% 643,652
2008-09-05 2008-09-03 267.144 2,882 +74 0.01% 769,909
2008-09-02 2008-08-29 282.166 2,808 -1,256 0.01% 792,322
2008-09-01 2008-08-28 278.106 4,064 +222 0.02% 1,130,222
2008-08-29 2008-08-27 282.572 3,842 +369 0.02% 1,085,641
2008-08-28 2008-08-26 284.196 3,473 +1,256 0.02% 987,012
2008-08-13 2008-08-11 300.030 2,217 +74 0.01% 665,166
2008-08-05 2008-08-01 329.667 2,143 -74 0.01% 706,477
2008-07-22 2008-07-18 330.479 2,217 +74 0.01% 732,672
2008-07-17 2008-07-15 344.283 2,143 -517 0.01% 737,798
2008-06-26 2008-06-24 377.574 2,660 -74 0.01% 1,004,348
2008-06-20 2008-06-18 389.754 2,734 +74 0.01% 1,065,588
2008-06-10 2008-06-05 426.294 2,660 -74 0.01% 1,133,941
2008-06-05 2008-06-03 414.926 2,734 +74 0.01% 1,134,407
2008-06-02 2008-05-29 416.550 2,660 -74 0.01% 1,108,023
2008-05-29 2008-05-27 385.288 2,734 +148 0.01% 1,053,378
2008-05-21 2008-05-19 386.100 2,586 -74 0.01% 998,455
2008-05-20 2008-05-16 393.814 2,660 +74 0.01% 1,047,546
2008-05-16 2008-05-14 431.978 2,586 -296 0.01% 1,117,094
2008-05-09 2008-05-07 406.806 2,882 +148 0.01% 1,172,415
2008-05-02 2008-04-29 427.106 2,734 +74 0.01% 1,167,707
2008-04-29 2008-04-25 430.354 2,660 -296 0.01% 1,144,741
2008-04-25 2008-04-23 431.166 2,956 +296 0.01% 1,274,526
2008-04-21 2008-04-17 391.378 2,660 -74 0.01% 1,041,066
2008-03-20 2008-03-18 300.436 2,734 -296 0.01% 821,391
2008-03-06 2008-03-04 363.365 3,030 -517 0.01% 1,100,995
2008-03-04 2008-02-29 367.019 3,547 -148 0.02% 1,301,815
2008-03-03 2008-02-28 355.651 3,695 +296 0.02% 1,314,130
2008-02-27 2008-02-25 347.125 3,399 -74 0.02% 1,179,878
2008-02-26 2008-02-22 356.869 3,473 -961 0.02% 1,239,405
2008-02-22 2008-02-20 348.343 4,434 -147 0.02% 1,544,552
2008-02-19 2008-02-15 326.825 4,581 +74 0.02% 1,497,186
2008-02-18 2008-02-14 325.607 4,507 -222 0.02% 1,467,512
2008-02-11 2008-02-04 321.236 4,729 +1,152 0.02% 1,519,126
2008-02-04 2008-01-31 323.652 3,577 +74 0.02% 1,157,702
2008-02-01 2008-01-30 346.194 3,503 -596 0.02% 1,212,719
2008-01-29 2008-01-25 354.245 4,099 +75 0.02% 1,452,052
2008-01-28 2008-01-24 333.715 4,024 +447 0.02% 1,342,871
2008-01-25 2008-01-23 334.118 3,577 +74 0.02% 1,195,140
2008-01-24 2008-01-22 294.265 3,503 -521 0.02% 1,030,811
2008-01-22 2008-01-18 344.182 4,024 +298 0.02% 1,384,987
2008-01-18 2008-01-16 362.297 3,726 +149 0.02% 1,349,917
2008-01-17 2008-01-15 354.245 3,577 +372 0.02% 1,267,136
2008-01-16 2008-01-14 348.207 3,205 -149 0.01% 1,116,004
2008-01-14 2008-01-10 357.063 3,354 +298 0.02% 1,197,590
2008-01-11 2008-01-09 383.229 3,056 -1,043 0.01% 1,171,148
2008-01-10 2008-01-08 376.386 4,099 -1,490 0.02% 1,542,806
2008-01-09 2008-01-07 346.194 5,589 +149 0.03% 1,934,881
2008-01-07 2008-01-03 326.067 5,440 +223 0.02% 1,773,804
2007-12-19 2007-12-17 322.041 5,217 -74 0.02% 1,680,090
2007-11-29 2007-11-27 305.939 5,291 +74 0.02% 1,618,725
2007-11-16 2007-11-14 333.715 5,217 +149 0.02% 1,740,993
2007-11-14 2007-11-12 317.211 5,068 -223 0.02% 1,607,624
2007-11-07 2007-11-05 342.169 5,291 +223 0.02% 1,810,416
2007-11-06 2007-11-02 339.351 5,068 +1,789 0.02% 1,719,831
2007-10-31 2007-10-29 317.211 3,279 +522 0.01% 1,040,134
2007-10-29 2007-10-25 293.863 2,757 +74 0.01% 810,180
2007-10-22 2007-10-17 341.766 2,683 +149 0.01% 916,959
2007-10-17 2007-10-15 344.987 2,534 -149 0.01% 874,197
2007-10-15 2007-10-11 340.559 2,683 +149 0.01% 913,719
2007-10-10 2007-10-08 332.105 2,534 -5,068 0.01% 841,554
2007-10-05 2007-10-03 318.016 7,602 -74 0.04% 2,417,556
2007-10-02 2007-09-27 311.978 7,676 -75 0.04% 2,394,740
2007-09-28 2007-09-25 305.939 7,751 +5,068 0.04% 2,371,335
2007-09-25 2007-09-21 274.943 2,683 -74 0.01% 737,672
2007-09-24 2007-09-20 285.007 2,757 +74 0.01% 785,763
2007-09-21 2007-09-19 272.930 2,683 -447 0.01% 732,271
2007-09-20 2007-09-18 250.266 3,130 -75 0.01% 783,334
2007-09-19 2007-09-17 255.846 3,205 -32 0.01% 819,985
2007-09-12 2007-09-10 250.266 3,237 -301 0.01% 810,112
2007-09-05 2007-09-03 260.628 3,538 +226 0.02% 922,101
2007-09-03 2007-08-30 259.034 3,312 +301 0.02% 857,920
2007-08-31 2007-08-29 251.063 3,011 -301 0.01% 755,952
2007-08-30 2007-08-28 245.484 3,312 +301 0.02% 813,044
2007-08-27 2007-08-23 235.123 3,011 +301 0.01% 707,955
2007-08-10 2007-08-08 257.041 2,710 -75 0.01% 696,581
2007-08-06 2007-08-02 272.583 2,785 -1,581 0.01% 759,144
2007-07-30 2007-07-26 278.561 4,366 +903 0.02% 1,216,197
2007-07-26 2007-07-24 280.553 3,463 +753 0.02% 971,556
2007-07-18 2007-07-16 285.336 2,710 -452 0.01% 773,259
2007-06-26 2007-06-22 284.539 3,162 0.01% 899,711

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top