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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.170 314,461 +0 0.27% 53,458
2025-10-13 2025-10-09 0.170 314,461 +0 0.27% 53,458
2025-10-10 2025-10-08 0.170 314,461 +0 0.27% 53,458
2025-10-09 2025-10-06 0.170 314,461 +0 0.27% 53,458
2025-10-08 2025-10-03 0.170 314,461 +0 0.27% 53,458
2025-10-06 2025-10-02 0.170 314,461 +0 0.27% 53,458
2025-10-03 2025-09-30 0.170 314,461 +0 0.27% 53,458
2025-10-02 2025-09-29 0.170 314,461 +0 0.27% 53,458
2025-09-30 2025-09-26 0.170 314,461 +0 0.27% 53,458
2025-09-29 2025-09-25 0.170 314,461 +0 0.27% 53,458
2025-09-26 2025-09-24 0.170 314,461 +0 0.27% 53,458
2025-09-25 2025-09-23 0.170 314,461 +0 0.27% 53,458
2025-09-24 2025-09-22 0.170 314,461 +0 0.27% 53,458
2025-09-23 2025-09-19 0.170 314,461 +0 0.27% 53,458
2025-09-22 2025-09-18 0.170 314,461 +0 0.27% 53,458
2025-09-19 2025-09-17 0.170 314,461 +0 0.27% 53,458
2025-09-18 2025-09-16 0.170 314,461 +0 0.27% 53,458
2025-09-17 2025-09-15 0.170 314,461 +0 0.27% 53,458
2025-09-16 2025-09-12 0.170 314,461 +0 0.27% 53,458
2025-09-15 2025-09-11 0.170 314,461 +0 0.27% 53,458
2025-09-12 2025-09-10 0.170 314,461 +0 0.27% 53,458
2025-09-11 2025-09-09 0.170 314,461 +0 0.27% 53,458
2025-09-10 2025-09-08 0.170 314,461 +0 0.27% 53,458
2025-09-09 2025-09-05 0.170 314,461 +0 0.27% 53,458
2025-09-08 2025-09-04 0.170 314,461 +0 0.27% 53,458
2025-09-05 2025-09-03 0.170 314,461 +0 0.27% 53,458
2025-09-04 2025-09-02 0.170 314,461 +0 0.27% 53,458
2025-09-03 2025-09-01 0.170 314,461 +0 0.27% 53,458
2025-09-02 2025-08-29 0.170 314,461 +0 0.27% 53,458
2025-09-01 2025-08-28 0.170 314,461 +0 0.27% 53,458
2025-08-29 2025-08-27 0.170 314,461 +0 0.27% 53,458
2025-08-28 2025-08-26 0.170 314,461 +0 0.27% 53,458
2025-08-27 2025-08-25 0.170 314,461 +0 0.27% 53,458
2025-08-26 2025-08-22 0.170 314,461 +0 0.27% 53,458
2025-08-25 2025-08-21 0.170 314,461 +0 0.27% 53,458
2025-08-22 2025-08-20 0.170 314,461 +0 0.27% 53,458
2025-08-21 2025-08-19 0.170 314,461 +0 0.27% 53,458
2025-08-20 2025-08-18 0.170 314,461 +0 0.27% 53,458
2025-08-19 2025-08-15 0.170 314,461 +0 0.27% 53,458
2025-08-18 2025-08-14 0.170 314,461 +0 0.27% 53,458
2025-08-15 2025-08-13 0.170 314,461 +0 0.27% 53,458
2025-08-14 2025-08-12 0.170 314,461 +0 0.27% 53,458
2025-08-13 2025-08-11 0.170 314,461 +0 0.27% 53,458
2025-08-12 2025-08-08 0.170 314,461 +0 0.27% 53,458
2025-08-11 2025-08-07 0.170 314,461 +0 0.27% 53,458
2025-08-08 2025-08-06 0.170 314,461 +0 0.27% 53,458
2025-08-07 2025-08-05 0.170 314,461 +0 0.27% 53,458
2025-08-06 2025-08-04 0.170 314,461 +0 0.27% 53,458
2025-08-05 2025-08-01 0.170 314,461 +0 0.27% 53,458
2025-08-04 2025-07-31 0.170 314,461 +0 0.27% 53,458
2025-08-01 2025-07-30 0.170 314,461 +0 0.27% 53,458
2025-07-31 2025-07-29 0.170 314,461 +0 0.27% 53,458
2025-07-30 2025-07-28 0.170 314,461 +0 0.27% 53,458
2025-07-29 2025-07-25 0.170 314,461 +0 0.27% 53,458
2025-07-28 2025-07-24 0.170 314,461 +0 0.27% 53,458
2025-07-25 2025-07-23 0.170 314,461 +0 0.27% 53,458
2025-07-24 2025-07-22 0.170 314,461 +0 0.27% 53,458
2025-07-23 2025-07-21 0.170 314,461 +0 0.27% 53,458
2025-07-22 2025-07-18 0.170 314,461 +0 0.27% 53,458
2025-07-21 2025-07-17 0.170 314,461 +0 0.27% 53,458
2025-07-18 2025-07-16 0.170 314,461 +0 0.27% 53,458
2025-07-17 2025-07-15 0.170 314,461 +0 0.27% 53,458
2025-07-16 2025-07-14 0.170 314,461 +0 0.27% 53,458
2025-07-15 2025-07-11 0.170 314,461 +0 0.27% 53,458
2025-07-14 2025-07-10 0.170 314,461 +0 0.27% 53,458
2025-07-11 2025-07-09 0.170 314,461 +0 0.27% 53,458
2025-07-10 2025-07-08 0.170 314,461 +0 0.27% 53,458
2025-07-09 2025-07-07 0.170 314,461 +0 0.27% 53,458
2025-07-08 2025-07-04 0.170 314,461 +0 0.27% 53,458
2025-07-07 2025-07-03 0.170 314,461 +0 0.27% 53,458
2025-07-04 2025-07-02 0.170 314,461 +0 0.27% 53,458
2025-07-03 2025-06-30 0.170 314,461 +0 0.27% 53,458
2025-07-02 2025-06-27 0.170 314,461 +0 0.27% 53,458
2025-06-30 2025-06-26 0.170 314,461 +0 0.27% 53,458
2025-06-27 2025-06-25 0.170 314,461 +0 0.27% 53,458
2025-06-26 2025-06-24 0.170 314,461 +0 0.27% 53,458
2025-06-25 2025-06-23 0.170 314,461 +0 0.27% 53,458
2025-06-24 2025-06-20 0.170 314,461 +0 0.27% 53,458
2025-06-23 2025-06-19 0.170 314,461 +0 0.27% 53,458
2025-06-20 2025-06-18 0.170 314,461 +0 0.27% 53,458
2025-06-19 2025-06-17 0.170 314,461 +0 0.27% 53,458
2025-06-18 2025-06-16 0.170 314,461 +0 0.27% 53,458
2025-06-17 2025-06-13 0.170 314,461 +0 0.27% 53,458
2025-06-16 2025-06-12 0.170 314,461 +0 0.27% 53,458
2025-06-13 2025-06-11 0.170 314,461 +0 0.27% 53,458
2025-06-12 2025-06-10 0.170 314,461 +0 0.27% 53,458
2025-06-11 2025-06-09 0.170 314,461 +0 0.27% 53,458
2025-06-10 2025-06-06 0.170 314,461 +0 0.27% 53,458
2025-06-09 2025-06-05 0.170 314,461 +0 0.27% 53,458
2025-06-06 2025-06-04 0.170 314,461 +0 0.27% 53,458
2025-06-05 2025-06-03 0.170 314,461 +0 0.27% 53,458
2025-06-04 2025-06-02 0.170 314,461 +0 0.27% 53,458
2025-06-03 2025-05-30 0.170 314,461 +0 0.27% 53,458
2025-06-02 2025-05-29 0.170 314,461 +0 0.27% 53,458
2025-05-30 2025-05-28 0.170 314,461 +0 0.27% 53,458
2025-05-29 2025-05-27 0.170 314,461 +0 0.27% 53,458
2025-05-28 2025-05-26 0.170 314,461 +0 0.27% 53,458
2025-05-27 2025-05-23 0.170 314,461 +0 0.27% 53,458
2025-05-26 2025-05-22 0.170 314,461 +0 0.27% 53,458
2025-05-23 2025-05-21 0.170 314,461 +0 0.27% 53,458
2025-05-22 2025-05-20 0.170 314,461 +0 0.27% 53,458
2025-05-21 2025-05-19 0.170 314,461 +0 0.27% 53,458
2025-05-20 2025-05-16 0.170 314,461 +0 0.27% 53,458
2025-05-19 2025-05-15 0.170 314,461 +0 0.27% 53,458
2025-05-16 2025-05-14 0.170 314,461 +0 0.27% 53,458
2025-05-15 2025-05-13 0.170 314,461 +0 0.27% 53,458
2025-05-14 2025-05-12 0.170 314,461 +0 0.27% 53,458
2025-05-13 2025-05-09 0.170 314,461 +0 0.27% 53,458
2025-05-12 2025-05-08 0.170 314,461 +0 0.27% 53,458
2025-05-09 2025-05-07 0.170 314,461 +0 0.27% 53,458
2025-05-08 2025-05-06 0.170 314,461 +0 0.27% 53,458
2025-05-07 2025-05-02 0.170 314,461 +0 0.27% 53,458
2025-05-06 2025-04-30 0.170 314,461 +0 0.27% 53,458
2025-05-02 2025-04-29 0.170 314,461 +0 0.27% 53,458
2025-04-30 2025-04-28 0.170 314,461 +0 0.27% 53,458
2025-04-29 2025-04-25 0.170 314,461 +0 0.27% 53,458
2025-04-28 2025-04-24 0.170 314,461 +0 0.27% 53,458
2025-04-25 2025-04-23 0.170 314,461 +0 0.27% 53,458
2025-04-24 2025-04-22 0.170 314,461 +0 0.27% 53,458
2025-04-23 2025-04-17 0.170 314,461 +0 0.27% 53,458
2025-04-22 2025-04-16 0.170 314,461 +0 0.27% 53,458
2025-04-17 2025-04-15 0.170 314,461 +0 0.27% 53,458
2025-04-16 2025-04-14 0.170 314,461 +0 0.27% 53,458
2025-04-15 2025-04-11 0.170 314,461 +0 0.27% 53,458
2025-04-14 2025-04-10 0.170 314,461 +0 0.27% 53,458
2025-04-11 2025-04-09 0.170 314,461 +0 0.27% 53,458
2025-04-10 2025-04-08 0.170 314,461 +0 0.27% 53,458
2025-04-09 2025-04-07 0.170 314,461 +0 0.27% 53,458
2025-04-08 2025-04-03 0.170 314,461 +0 0.27% 53,458
2025-04-07 2025-04-02 0.170 314,461 +0 0.27% 53,458
2025-04-03 2025-04-01 0.170 314,461 +0 0.27% 53,458
2025-04-02 2025-03-31 0.170 314,461 +0 0.27% 53,458
2025-04-01 2025-03-28 0.189 314,461 +0 0.27% 59,433
2025-03-31 2025-03-27 0.189 314,461 +0 0.27% 59,433
2025-03-28 2025-03-26 0.189 314,461 +0 0.27% 59,433
2025-03-27 2025-03-25 0.189 314,461 +0 0.27% 59,433
2025-03-26 2025-03-24 0.189 314,461 +0 0.27% 59,433
2025-03-25 2025-03-21 0.189 314,461 +0 0.27% 59,433
2025-03-24 2025-03-20 0.189 314,461 +0 0.27% 59,433
2025-03-21 2025-03-19 0.189 314,461 +0 0.27% 59,433
2025-03-20 2025-03-18 0.189 314,461 +0 0.27% 59,433
2025-03-19 2025-03-17 0.189 314,461 +0 0.27% 59,433
2025-03-18 2025-03-14 0.189 314,461 +0 0.27% 59,433
2025-03-17 2025-03-13 0.189 314,461 +0 0.27% 59,433
2025-03-14 2025-03-12 0.189 314,461 +0 0.27% 59,433
2025-03-13 2025-03-11 0.175 314,461 +0 0.27% 55,031
2025-03-12 2025-03-10 0.189 314,461 +0 0.27% 59,433
2025-03-11 2025-03-07 0.189 314,461 +0 0.27% 59,433
2025-03-10 2025-03-06 0.189 314,461 -918 0.27% 59,433
2025-01-08 2025-01-06 0.270 315,379 -1,312 0.28% 85,152
2024-12-30 2024-12-24 0.350 316,691 -262 0.28% 110,842
2024-12-20 2024-12-18 0.350 316,953 -3,700 0.28% 110,934
2024-11-19 2024-11-15 0.480 320,653 -7,875 0.28% 153,913
2024-09-26 2024-09-24 0.120 328,528 -12 0.29% 39,423
2024-08-21 2024-08-19 0.126 328,540 -1,575 0.29% 41,396
2024-07-30 2024-07-26 0.200 330,115 -220,000 0.29% 66,023
2024-07-19 2024-07-17 0.211 550,115 -52 0.48% 116,074
2024-07-10 2024-07-08 0.255 550,167 -1 0.48% 140,293
2024-07-04 2024-07-02 0.400 550,168 -1 0.48% 220,067
2024-06-06 2024-06-04 0.400 550,169 +75,000 0.48% 220,068
2024-05-24 2024-05-22 0.440 475,169 +76,750 0.41% 209,074
2024-05-09 2024-05-07 0.400 398,419 -2,625 0.35% 159,368
2024-04-18 2024-04-16 0.440 401,044 -250 0.35% 176,459
2024-04-02 2024-03-27 0.440 401,294 -250 0.35% 176,569
2024-03-28 2024-03-26 0.440 401,544 -125 0.35% 176,679
2024-03-15 2024-03-13 0.480 401,669 -12 0.35% 192,801
2024-03-12 2024-03-08 0.400 401,681 -132 0.35% 160,672
2024-02-29 2024-02-27 0.480 401,813 -125 0.35% 192,870
2024-02-14 2024-02-07 0.400 401,938 -10,762 0.35% 160,775
2023-12-29 2023-12-27 0.400 412,700 -250 0.36% 165,080
2023-12-01 2023-11-29 0.400 412,950 -125 0.36% 165,180
2023-08-22 2023-08-18 0.400 413,075 -38 0.36% 165,230
2023-06-21 2023-06-19 0.440 413,113 -125 0.36% 181,770
2023-06-20 2023-06-16 0.480 413,238 -250 0.36% 198,354
2023-06-19 2023-06-15 0.400 413,488 -250 0.36% 165,395
2023-06-09 2023-06-07 0.400 413,738 -250 0.36% 165,495
2023-06-07 2023-06-05 0.400 413,988 -10,262 0.36% 165,595
2023-05-25 2023-05-23 0.400 424,250 -38 0.37% 169,700
2023-04-27 2023-04-25 0.440 424,288 +15,000 0.37% 186,687
2023-04-17 2023-04-13 0.480 409,288 +24,625 0.36% 196,458
2023-03-30 2023-03-28 0.520 384,663 +30,000 0.34% 200,025
2023-01-16 2023-01-12 0.880 354,663 -5,000 0.31% 312,103
2022-12-30 2022-12-28 0.600 359,663 -3,500 0.31% 215,798
2022-12-19 2022-12-15 0.520 363,163 -8,750 0.32% 188,845
2022-12-01 2022-11-29 0.520 371,913 -500 0.32% 193,395
2022-09-22 2022-09-20 1.040 372,413 -250 0.33% 387,310
2022-09-01 2022-08-30 1.160 372,663 +1,125 0.33% 432,289
2022-08-22 2022-08-18 1.080 371,538 -1,250 0.32% 401,261
2022-08-19 2022-08-17 1.080 372,788 -18 0.33% 402,611
2022-08-11 2022-08-09 1.040 372,806 -1,375 0.33% 387,718
2022-06-24 2022-06-22 1.280 374,181 -263 0.33% 478,952
2022-06-14 2022-06-10 1.160 374,444 -375 0.33% 434,355
2022-05-30 2022-05-26 1.160 374,819 -12 0.33% 434,790
2022-05-16 2022-05-12 1.200 374,831 -250 0.33% 449,797
2022-05-12 2022-05-10 1.240 375,081 +500 0.33% 465,100
2022-04-25 2022-04-21 1.000 374,581 -263 0.33% 374,581
2022-03-17 2022-03-15 1.120 374,844 +5,000 0.33% 419,825
2022-03-09 2022-03-07 1.360 369,844 +5,000 0.32% 502,988
2022-01-25 2022-01-21 1.320 364,844 +500 0.32% 481,594
2022-01-24 2022-01-20 1.280 364,344 +750 0.32% 466,360
2022-01-04 2021-12-31 1.120 363,594 -375 0.32% 407,225
2021-12-29 2021-12-24 1.080 363,969 -8,250 0.32% 393,087
2021-12-17 2021-12-15 1.160 372,219 -625 0.33% 431,774
2021-12-15 2021-12-13 1.120 372,844 -44 0.33% 417,585
2021-10-07 2021-10-05 1.480 372,888 -250 0.33% 551,874
2021-09-14 2021-09-10 1.640 373,138 -125 0.33% 611,946
2021-09-13 2021-09-09 1.640 373,263 -500 0.33% 612,151
2021-06-10 2021-06-08 2.000 373,763 -600 0.33% 747,526
2021-06-02 2021-05-31 2.040 374,363 -1,500 0.33% 763,701
2021-05-20 2021-05-17 2.360 375,863 -12 0.33% 887,037
2021-05-13 2021-05-11 2.400 375,875 -250 0.33% 902,100
2021-04-16 2021-04-14 2.280 376,125 -500 0.33% 857,565
2021-04-14 2021-04-12 2.400 376,625 -125 0.33% 903,900
2021-02-26 2021-02-24 3.000 376,750 -131 0.33% 1,130,250
2020-12-30 2020-12-28 2.600 376,881 -8,750 0.33% 979,891
2020-11-10 2020-11-06 1.840 385,631 -2,625 0.34% 709,561
2020-11-02 2020-10-29 1.840 388,256 -1,169 0.34% 714,391
2020-10-19 2020-10-15 2.120 389,425 +125 0.34% 825,581
2020-09-22 2020-09-18 2.200 389,300 -500 0.34% 856,460
2020-09-18 2020-09-16 2.200 389,800 -750 0.34% 857,560
2020-09-16 2020-09-14 2.280 390,550 +250 0.34% 890,454
2020-08-31 2020-08-27 2.760 390,300 -263 0.34% 1,077,228
2020-08-24 2020-08-20 3.120 390,563 +250 0.34% 1,218,557
2020-08-13 2020-08-11 2.280 390,313 -500 0.34% 889,914
2020-08-06 2020-08-04 2.240 390,813 -500 0.34% 875,421
2020-07-21 2020-07-17 2.600 391,313 -131 0.34% 1,017,414
2020-07-17 2020-07-15 2.680 391,444 -50 0.34% 1,049,070
2020-07-16 2020-07-14 2.760 391,494 -1,750 0.34% 1,080,523
2020-07-15 2020-07-13 2.840 393,244 -3,500 0.34% 1,116,813
2020-07-10 2020-07-08 2.160 396,744 +1,750 0.35% 856,967
2020-07-08 2020-07-06 2.160 394,994 +250 0.34% 853,187
2020-07-02 2020-06-29 3.160 394,744 +250 0.34% 1,247,391
2020-06-29 2020-06-24 3.480 394,494 +500 0.34% 1,372,839
2020-06-12 2020-06-10 4.560 393,994 +250 0.34% 1,796,613
2020-06-02 2020-05-29 5.680 393,744 -2,875 0.34% 2,236,466
2020-05-12 2020-05-08 6.400 396,619 -656 0.35% 2,538,362
2020-05-11 2020-05-07 6.400 397,275 -269 0.35% 2,542,560
2020-04-22 2020-04-20 6.400 397,544 -125 0.35% 2,544,282
2020-04-17 2020-04-15 6.320 397,669 -2,000 0.35% 2,513,268
2020-04-02 2020-03-31 6.760 399,669 -1,000 0.35% 2,701,762
2020-03-31 2020-03-27 6.800 400,669 -750 0.35% 2,724,549
2020-03-17 2020-03-13 7.080 401,419 -125 0.35% 2,842,047
2020-02-25 2020-02-21 8.120 401,544 -19 0.35% 3,260,537
2020-02-24 2020-02-20 8.040 401,563 -250 0.35% 3,228,567
2020-01-23 2020-01-21 9.000 401,813 -125 0.35% 3,616,317
2019-12-04 2019-12-02 8.600 401,938 -6 0.35% 3,456,667
2019-11-28 2019-11-26 8.480 401,944 -131 0.35% 3,408,485
2019-07-29 2019-07-25 8.920 402,075 +375 0.35% 3,586,509
2019-07-19 2019-07-17 8.680 401,700 -525 0.35% 3,486,756
2019-06-04 2019-05-31 8.880 402,225 -2,000 0.35% 3,571,758
2019-05-24 2019-05-22 8.120 404,225 -375,475 0.35% 3,282,307
2019-04-15 2019-04-11 8.520 779,700 +500 0.68% 6,643,044
2019-04-10 2019-04-08 9.200 779,200 -250 0.68% 7,168,640
2019-04-01 2019-03-28 9.520 779,450 -500 0.68% 7,420,364
2019-03-29 2019-03-27 9.400 779,950 -500 0.68% 7,331,530
2019-03-28 2019-03-26 8.800 780,450 -500 0.68% 6,867,960
2019-03-22 2019-03-20 8.240 780,950 -131 0.68% 6,435,028
2019-01-25 2019-01-23 7.280 781,081 +500 0.68% 5,686,270
2019-01-17 2019-01-15 7.440 780,581 -125 0.68% 5,807,523
2019-01-03 2018-12-31 7.760 780,706 +2,000 0.68% 6,058,279
2019-01-02 2018-12-27 7.680 778,706 -750 0.68% 5,980,462
2018-12-27 2018-12-20 7.800 779,456 -375 0.68% 6,079,757
2018-12-20 2018-12-18 7.600 779,831 -2,625 0.68% 5,926,716
2018-12-18 2018-12-14 7.720 782,456 -3,250 0.68% 6,040,560
2018-12-12 2018-12-10 7.760 785,706 -125 0.69% 6,097,079
2018-11-06 2018-11-02 7.240 785,831 +500 0.69% 5,689,416
2018-11-05 2018-11-01 7.480 785,331 +125 0.69% 5,874,276
2018-08-30 2018-08-28 9.400 785,206 -250 0.69% 7,380,936
2018-08-28 2018-08-24 9.560 785,456 +1,250 0.69% 7,508,959
2018-08-23 2018-08-21 9.760 784,206 +8,875 0.68% 7,653,851
2018-08-08 2018-08-06 9.080 775,331 -132 0.68% 7,040,005
2018-08-03 2018-08-01 8.800 775,463 -500 0.68% 6,824,074
2018-07-23 2018-07-19 9.080 775,963 +1,313 0.68% 7,045,744
2018-07-13 2018-07-11 9.280 774,650 +500 0.68% 7,188,752
2018-06-28 2018-06-26 9.840 774,150 +750 0.68% 7,617,636
2018-06-25 2018-06-21 10.200 773,400 +375 0.68% 7,888,680
2018-05-25 2018-05-23 10.400 773,025 +125 0.67% 8,039,460
2018-05-10 2018-05-08 9.520 772,900 -250 0.67% 7,358,008
2018-04-26 2018-04-24 9.800 773,150 -250 0.68% 7,576,870
2018-04-16 2018-04-12 10.200 773,400 -375 0.68% 7,888,680
2018-04-09 2018-04-04 9.680 773,775 -56 0.68% 7,490,142
2018-03-27 2018-03-23 10.000 773,831 +1,250 0.68% 7,738,310
2018-03-07 2018-03-05 10.000 772,581 +131 0.67% 7,725,810
2018-02-28 2018-02-26 10.200 772,450 -1,125 0.67% 7,878,990
2018-02-08 2018-02-06 10.000 773,575 -375 0.68% 7,735,750
2018-01-22 2018-01-18 10.800 773,950 -31 0.68% 8,358,660
2018-01-16 2018-01-12 11.600 773,981 -375 0.68% 8,978,180
2018-01-08 2018-01-04 8.760 774,356 -7 0.68% 6,783,359
2018-01-03 2017-12-29 8.680 774,363 -262 0.68% 6,721,471
2018-01-02 2017-12-28 8.440 774,625 -263 0.68% 6,537,835
2017-12-27 2017-12-21 8.840 774,888 -250 0.68% 6,850,010
2017-12-20 2017-12-18 9.000 775,138 -37 0.68% 6,976,242
2017-12-15 2017-12-13 9.240 775,175 -750 0.68% 7,162,617
2017-12-06 2017-12-04 9.120 775,925 -750 0.68% 7,076,436
2017-12-01 2017-11-29 8.920 776,675 -125 0.68% 6,927,941
2017-11-29 2017-11-27 9.360 776,800 -875 0.68% 7,270,848
2017-11-28 2017-11-24 9.240 777,675 -1,313 0.68% 7,185,717
2017-11-17 2017-11-15 9.600 778,988 +750 0.68% 7,478,285
2017-11-16 2017-11-14 9.560 778,238 +263 0.68% 7,439,955
2017-11-02 2017-10-31 9.920 777,975 +1,575 0.68% 7,717,512
2017-11-01 2017-10-30 10.000 776,400 -125 0.68% 7,764,000
2017-10-30 2017-10-26 9.840 776,525 +656 0.68% 7,641,006
2017-10-24 2017-10-20 9.880 775,869 +525 0.68% 7,665,586
2017-10-23 2017-10-19 9.720 775,344 +131 0.68% 7,536,344
2017-10-20 2017-10-18 10.000 775,213 +788 0.68% 7,752,130
2017-10-19 2017-10-17 10.200 774,425 +262 0.68% 7,899,135
2017-09-26 2017-09-22 10.600 774,163 +4,032 0.68% 8,206,128
2017-09-25 2017-09-21 10.800 770,131 -1,019 0.67% 8,317,415
2017-09-21 2017-09-19 10.800 771,150 -125 0.67% 8,328,420
2017-09-20 2017-09-18 10.800 771,275 +2,625 0.67% 8,329,770
2017-09-15 2017-09-13 11.000 768,650 +170,625 0.67% 8,455,150
2017-09-07 2017-09-05 11.200 598,025 +204,225 0.52% 6,697,880
2017-08-28 2017-08-24 10.800 393,800 +11,125 0.34% 4,253,040
2017-08-25 2017-08-22 11.000 382,675 +2,494 0.33% 4,209,425
2017-08-24 2017-08-21 10.800 380,181 -1,500 0.33% 4,105,955
2017-08-21 2017-08-17 11.000 381,681 +2,100 0.33% 4,198,491
2017-08-18 2017-08-16 11.400 379,581 -525 0.33% 4,327,223
2017-08-17 2017-08-15 11.400 380,106 +2,625 0.33% 4,333,208
2017-08-15 2017-08-11 11.200 377,481 +1,512 0.33% 4,227,787
2017-08-14 2017-08-10 11.600 375,969 -119 0.33% 4,361,240
2017-08-09 2017-08-07 11.800 376,088 +500 0.33% 4,437,838
2017-08-04 2017-08-02 10.800 375,588 +1,050 0.33% 4,056,350
2017-07-27 2017-07-25 10.600 374,538 -3,993 0.33% 3,970,103
2017-07-26 2017-07-24 10.600 378,531 +1,218 0.33% 4,012,429
2017-07-24 2017-07-20 10.400 377,313 -125 0.33% 3,924,055
2017-07-03 2017-06-29 9.400 377,438 +1,250 0.33% 3,547,917
2017-06-29 2017-06-27 9.440 376,188 +125 0.33% 3,551,215
2017-06-27 2017-06-23 9.920 376,063 +250 0.33% 3,730,545
2017-06-22 2017-06-20 10.400 375,813 +250 0.33% 3,908,455
2017-06-20 2017-06-16 10.600 375,563 +250 0.33% 3,980,968
2017-05-22 2017-05-18 11.000 375,313 -10,000 0.33% 4,128,443
2017-05-18 2017-05-16 11.200 385,313 -3,750 0.34% 4,315,506
2017-05-15 2017-05-11 11.400 389,063 -1,250 0.34% 4,435,318
2017-05-11 2017-05-09 11.200 390,313 -5,000 0.34% 4,371,506
2017-05-05 2017-05-02 11.400 395,313 -2,375 0.34% 4,506,568
2017-04-20 2017-04-18 12.200 397,688 -125 0.35% 4,851,794
2017-04-11 2017-04-07 12.600 397,813 -1,375 0.35% 5,012,444
2017-03-28 2017-03-24 13.400 399,188 -1,250 0.35% 5,349,119
2017-03-14 2017-03-10 12.400 400,438 -1,250 0.35% 4,965,431
2017-03-09 2017-03-07 13.000 401,688 -125 0.35% 5,221,944
2017-03-01 2017-02-27 13.600 401,813 -1,250 0.35% 5,464,657
2017-02-27 2017-02-23 14.400 403,063 -1,625 0.35% 5,804,107
2017-02-21 2017-02-17 14.000 404,688 -375 0.35% 5,665,632
2017-02-13 2017-02-09 12.000 405,063 -1,250 0.35% 4,860,756
2017-02-07 2017-02-03 11.800 406,313 -1,250 0.35% 4,794,493
2017-01-25 2017-01-23 11.800 407,563 -1,250 0.35% 4,809,243
2017-01-03 2016-12-29 11.000 408,813 -12 0.36% 4,496,943
2016-12-22 2016-12-20 11.000 408,825 -250 0.36% 4,497,075
2016-12-20 2016-12-16 11.400 409,075 -750 0.36% 4,663,455
2016-12-19 2016-12-15 11.200 409,825 -1,750 0.36% 4,590,040
2016-12-16 2016-12-14 11.200 411,575 -125 0.36% 4,609,640
2016-12-12 2016-12-08 11.600 411,700 +625 0.36% 4,775,720
2016-12-07 2016-12-05 11.800 411,075 -394 0.36% 4,850,685
2016-11-28 2016-11-24 12.600 411,469 -375 0.36% 5,184,509
2016-11-24 2016-11-22 12.400 411,844 -875 0.36% 5,106,866
2016-10-05 2016-10-03 11.800 412,719 -50 0.36% 4,870,084
2016-09-29 2016-09-27 11.800 412,769 -5,000 0.36% 4,870,674
2016-08-26 2016-08-24 12.000 417,769 +375 0.36% 5,013,228
2016-08-23 2016-08-19 12.400 417,394 -1,250 0.36% 5,175,686
2016-08-22 2016-08-18 12.800 418,644 -137 0.36% 5,358,643
2016-08-16 2016-08-12 12.200 418,781 +2,500 0.36% 5,109,128
2016-07-12 2016-07-08 12.800 416,281 +1,250 0.36% 5,328,397
2016-07-05 2016-06-30 14.200 415,031 -500 0.36% 5,893,440
2016-06-30 2016-06-28 13.600 415,531 +2,625 0.36% 5,651,222
2016-06-28 2016-06-24 14.000 412,906 -1,250 0.36% 5,780,684
2016-05-26 2016-05-24 14.873 414,156 -14,671 0.36% 6,159,808
2016-05-17 2016-05-13 15.453 428,827 -129 0.36% 6,626,506
2016-05-13 2016-05-11 15.453 428,956 +3,624 0.36% 6,628,499
2016-05-12 2016-05-10 14.680 425,332 -388 0.36% 6,243,874
2016-04-19 2016-04-15 16.418 425,720 -130 0.36% 6,989,650
2016-04-13 2016-04-11 15.839 425,850 -129 0.36% 6,745,016
2016-03-31 2016-03-29 16.225 425,979 -1,036 0.36% 6,911,621
2016-03-30 2016-03-24 16.418 427,015 -2,588 0.36% 7,010,912
2016-03-29 2016-03-23 18.543 429,603 -518 0.36% 7,966,196
2016-03-14 2016-03-10 17.191 430,121 -136 0.36% 7,394,233
2016-03-09 2016-03-07 18.736 430,257 +180,811 0.36% 8,061,431
2016-03-08 2016-03-04 18.350 249,446 -4,401 0.21% 4,577,334
2016-03-03 2016-03-01 16.998 253,847 -9,060 0.21% 4,314,865
2016-02-19 2016-02-17 14.101 262,907 +1,036 0.22% 3,707,127
2016-02-18 2016-02-16 14.487 261,871 -2,589 0.22% 3,793,684
2016-02-16 2016-02-12 14.101 264,460 -2,071 0.22% 3,729,025
2016-02-11 2016-02-04 15.066 266,531 +1,295 0.22% 4,015,640
2016-02-03 2016-02-01 15.066 265,236 +1,941 0.22% 3,996,129
2016-02-01 2016-01-28 13.907 263,295 +2,330 0.22% 3,661,741
2016-01-29 2016-01-27 14.101 260,965 +647 0.22% 3,679,744
2016-01-28 2016-01-26 13.521 260,318 +23,685 0.22% 3,519,773
2016-01-27 2016-01-25 14.873 236,633 +20,579 0.20% 3,519,480
2016-01-26 2016-01-22 14.873 216,054 +7,378 0.18% 3,213,405
2016-01-25 2016-01-21 13.328 208,676 +6,840 0.17% 2,781,212
2016-01-22 2016-01-20 24.338 201,836 -1,036 0.17% 4,912,263
2016-01-19 2016-01-15 25.111 202,872 +2,589 0.17% 5,094,223
2016-01-18 2016-01-14 25.497 200,283 -518 0.17% 5,106,584
2016-01-07 2016-01-05 26.269 200,801 -2,977 0.17% 5,274,937
2016-01-05 2015-12-31 30.133 203,778 -660 0.17% 6,140,367
2016-01-04 2015-12-29 31.292 204,438 -3,365 0.17% 6,397,188
2015-12-30 2015-12-28 30.905 207,803 -1,812 0.17% 6,422,206
2015-12-28 2015-12-22 27.428 209,615 -647 0.18% 5,749,408
2015-12-23 2015-12-21 24.724 210,262 +1,036 0.18% 5,198,562
2015-12-22 2015-12-18 24.724 209,226 +517 0.18% 5,172,948
2015-12-21 2015-12-17 25.111 208,709 +130 0.17% 5,240,793
2015-12-16 2015-12-14 25.497 208,579 -1,780 0.17% 5,318,106
2015-12-15 2015-12-11 25.497 210,359 +518 0.18% 5,363,490
2015-12-14 2015-12-10 25.111 209,841 +4,918 0.18% 5,269,218
2015-12-11 2015-12-09 25.111 204,923 +2,330 0.17% 5,145,724
2015-12-10 2015-12-08 27.042 202,593 +906 0.17% 5,478,541
2015-12-09 2015-12-07 30.905 201,687 +1,294 0.17% 6,233,190
2015-12-08 2015-12-04 30.133 200,393 +906 0.17% 6,038,368
2015-12-07 2015-12-03 29.746 199,487 +1,294 0.17% 5,934,003
2015-12-04 2015-12-02 33.223 198,193 +777 0.17% 6,584,597
2015-12-03 2015-12-01 35.541 197,416 -10,484 0.17% 7,016,372
2015-11-26 2015-11-24 35.927 207,900 -1,553 0.18% 7,469,300
2015-11-24 2015-11-20 38.245 209,453 -1,592 0.18% 8,010,585
2015-11-20 2015-11-18 34.382 211,045 -2,200 0.18% 7,256,171
2015-11-19 2015-11-17 35.541 213,245 -266 0.18% 7,578,952
2015-11-18 2015-11-16 34.382 213,511 -4,141 0.18% 7,340,958
2015-11-17 2015-11-13 32.451 217,652 -777 0.18% 7,062,922
2015-11-16 2015-11-12 32.837 218,429 -1,294 0.18% 7,172,519
2015-11-13 2015-11-11 31.678 219,723 -1,812 0.18% 6,960,362
2015-11-12 2015-11-10 32.451 221,535 -4,427 0.19% 7,188,927
2015-11-04 2015-11-02 27.042 225,962 -1,812 0.19% 6,110,488
2015-10-28 2015-10-26 23.952 227,774 +648 0.19% 5,455,547
2015-10-27 2015-10-23 25.111 227,126 +258 0.19% 5,703,253
2015-10-23 2015-10-20 25.111 226,868 +130 0.19% 5,696,775
2015-10-07 2015-10-05 27.042 226,738 -2,589 0.19% 6,131,473
2015-10-06 2015-10-02 25.883 229,327 -2,588 0.19% 5,935,707
2015-10-05 2015-09-30 24.724 231,915 -518 0.20% 5,733,915
2015-09-30 2015-09-25 25.111 232,433 -1,294 0.20% 5,836,515
2015-09-15 2015-09-11 25.111 233,727 -39 0.20% 5,869,008
2015-09-09 2015-09-07 23.952 233,766 +388 0.20% 5,599,065
2015-09-08 2015-09-04 24.338 233,378 +2,330 0.20% 5,679,929
2015-09-07 2015-09-02 24.724 231,048 -2,589 0.20% 5,712,479
2015-08-31 2015-08-27 22.793 233,637 +130 0.20% 5,325,202
2015-08-28 2015-08-26 19.316 233,507 +647 0.20% 4,510,372
2015-08-27 2015-08-25 19.123 232,860 -259 0.20% 4,452,896
2015-08-26 2015-08-24 18.157 233,119 +4,012 0.20% 4,232,705
2015-08-25 2015-08-21 22.406 229,107 +2,977 0.19% 5,133,444
2015-08-20 2015-08-18 27.042 226,130 +259 0.19% 6,115,031
2015-08-18 2015-08-14 29.360 225,871 +518 0.19% 6,631,573
2015-08-17 2015-08-13 29.360 225,353 -2,116 0.19% 6,616,364
2015-08-14 2015-08-12 27.815 227,469 +129 0.19% 6,326,990
2015-08-11 2015-08-07 25.883 227,340 -259 0.19% 5,884,277
2015-08-07 2015-08-05 21.634 227,599 -259 0.19% 4,923,805
2015-08-06 2015-08-04 21.247 227,858 +518 0.19% 4,841,383
2015-08-05 2015-08-03 21.247 227,340 +518 0.19% 4,830,377
2015-08-04 2015-07-31 21.634 226,822 +647 0.19% 4,906,996
2015-08-03 2015-07-30 21.634 226,175 +259 0.19% 4,892,999
2015-07-31 2015-07-29 22.793 225,916 +776 0.19% 5,149,220
2015-07-30 2015-07-28 21.634 225,140 +2,848 0.19% 4,870,608
2015-07-24 2015-07-22 26.269 222,292 +259 0.19% 5,839,494
2015-07-23 2015-07-21 26.269 222,033 +4,012 0.19% 5,832,690
2015-07-20 2015-07-16 25.111 218,021 +1,424 0.18% 5,474,622
2015-07-17 2015-07-15 24.338 216,597 +1,553 0.18% 5,271,515
2015-07-16 2015-07-14 27.042 215,044 +2,200 0.18% 5,815,242
2015-07-15 2015-07-13 27.042 212,844 -1,294 0.18% 5,755,750
2015-07-14 2015-07-10 27.815 214,138 -2,459 0.18% 5,956,192
2015-07-13 2015-07-09 22.406 216,597 +5,436 0.18% 4,853,141
2015-07-10 2015-07-08 15.066 211,161 +7,248 0.18% 3,181,418
2015-07-09 2015-07-07 14.487 203,913 +9,707 0.17% 2,954,055
2015-07-08 2015-07-06 20.475 194,206 -3,495 0.16% 3,976,317
2015-07-07 2015-07-03 27.042 197,701 +3,203 0.17% 5,346,251
2015-07-03 2015-06-30 31.678 194,498 +259 0.16% 6,161,287
2015-07-02 2015-06-29 33.996 194,239 +259 0.16% 6,603,308
2015-06-30 2015-06-26 39.018 193,980 -388 0.16% 7,568,691
2015-06-29 2015-06-25 39.404 194,368 +8,769 0.16% 7,658,918
2015-06-24 2015-06-22 39.404 185,599 +129 0.16% 7,313,382
2015-06-23 2015-06-19 40.177 185,470 +259 0.16% 7,451,599
2015-06-19 2015-06-17 43.267 185,211 -130 0.16% 8,013,593
2015-06-18 2015-06-16 43.267 185,341 -129 0.16% 8,019,217
2015-06-16 2015-06-12 45.585 185,470 -259 0.16% 8,454,699
2015-06-12 2015-06-10 40.287 185,729 -1,035 0.16% 7,482,505
2015-06-11 2015-06-09 37.723 186,764 -11,053 0.17% 7,045,389
2015-06-10 2015-06-08 40.653 197,817 +273 0.17% 8,041,947
2015-06-09 2015-06-05 42.851 197,544 -273 0.17% 8,464,948
2015-06-08 2015-06-04 42.118 197,817 -273 0.17% 8,331,746
2015-06-05 2015-06-03 41.752 198,090 -9,557 0.17% 8,270,695
2015-06-04 2015-06-02 41.386 207,647 +683 0.17% 8,593,671
2015-06-02 2015-05-29 42.485 206,964 +273 0.17% 8,792,804
2015-05-29 2015-05-27 45.415 206,691 +273 0.26% 9,386,806
2015-05-28 2015-05-26 45.781 206,418 -6,826 0.26% 9,450,008
2015-05-20 2015-05-18 39.555 213,244 -136 0.27% 8,434,807
2015-05-19 2015-05-15 39.555 213,380 -546 0.27% 8,440,187
2015-05-18 2015-05-14 36.991 213,926 -137 0.27% 7,913,335
2015-05-13 2015-05-11 38.456 214,063 -273 0.27% 8,232,003
2015-05-12 2015-05-08 36.258 214,336 -2,048 0.27% 7,771,501
2015-05-11 2015-05-07 34.061 216,384 -955 0.27% 7,370,258
2015-05-05 2015-04-30 31.864 217,339 -2,321 0.27% 6,925,187
2015-04-30 2015-04-28 28.201 219,660 -273 0.28% 6,194,643
2015-04-29 2015-04-27 25.881 219,933 -2,594 0.28% 5,692,193
2015-04-28 2015-04-24 23.474 222,527 -59,416 0.28% 5,223,578
2015-04-27 2015-04-23 22.571 281,943 -11,630 0.29% 6,363,753
2015-04-22 2015-04-20 21.066 293,573 -664 0.30% 6,184,504
2015-04-21 2015-04-17 21.668 294,237 -2,326 0.30% 6,375,592
2015-04-20 2015-04-16 21.367 296,563 -3,323 0.31% 6,336,743
2015-04-17 2015-04-15 20.163 299,886 -332 0.31% 6,046,746
2015-04-15 2015-04-13 22.872 300,218 +332 0.31% 6,866,589
2015-03-31 2015-03-27 19.863 299,886 +831 0.31% 5,956,496
2015-03-30 2015-03-26 20.163 299,055 +2,990 0.31% 6,029,990
2015-03-27 2015-03-25 20.765 296,065 +166 0.31% 6,147,902
2015-03-25 2015-03-23 21.367 295,899 -166 0.31% 6,322,555
2015-03-24 2015-03-20 21.668 296,065 +332 0.31% 6,415,202
2015-03-18 2015-03-16 22.571 295,733 -1,993 0.31% 6,675,008
2015-03-13 2015-03-11 22.270 297,726 -499 0.31% 6,630,392
2015-03-11 2015-03-09 22.571 298,225 -2,160 0.31% 6,731,255
2015-03-10 2015-03-06 21.668 300,385 -996 0.31% 6,508,808
2015-03-09 2015-03-05 21.668 301,381 -1,662 0.31% 6,530,390
2015-02-17 2015-02-13 23.775 303,043 -332 0.31% 7,204,803
2015-02-09 2015-02-05 24.377 303,375 +166 0.31% 7,395,296
2015-02-06 2015-02-04 25.581 303,209 +166 0.31% 7,756,249
2015-02-04 2015-02-02 24.979 303,043 -664 0.31% 7,569,603
2015-02-02 2015-01-29 24.377 303,707 -665 0.31% 7,403,389
2015-01-29 2015-01-27 21.668 304,372 +166 0.32% 6,595,200
2015-01-23 2015-01-21 21.066 304,206 -498 0.32% 6,408,503
2015-01-20 2015-01-16 21.668 304,704 -32,232 0.32% 6,602,393
2015-01-19 2015-01-15 20.464 336,936 -4,486 0.35% 6,895,203
2015-01-16 2015-01-14 20.765 341,422 -7,144 0.35% 7,089,757
2015-01-15 2015-01-13 20.765 348,566 -830 0.36% 7,238,105
2015-01-13 2015-01-09 20.765 349,396 -997 0.36% 7,255,340
2015-01-12 2015-01-08 20.765 350,393 -2,825 0.36% 7,276,043
2015-01-09 2015-01-07 21.367 353,218 -26,582 0.37% 7,547,305
2015-01-08 2015-01-06 20.765 379,800 +1,827 0.39% 7,886,691
2014-12-19 2014-12-17 21.367 377,973 +665 0.39% 8,076,252
2014-12-18 2014-12-16 21.668 377,308 -997 0.39% 8,175,593
2014-12-12 2014-12-10 20.464 378,305 +664 0.39% 7,741,796
2014-12-11 2014-12-09 21.969 377,641 -3,987 0.39% 8,296,459
2014-12-10 2014-12-08 20.464 381,628 +997 0.40% 7,809,800
2014-12-05 2014-12-03 25.280 380,631 -166 0.39% 9,622,196
2014-12-03 2014-12-01 25.280 380,797 +332 0.39% 9,626,392
2014-12-01 2014-11-27 26.784 380,465 +166 0.39% 10,190,499
2014-11-27 2014-11-25 27.085 380,299 -831 0.40% 10,300,503
2014-11-18 2014-11-14 27.687 381,130 -664 0.40% 10,552,411
2014-11-17 2014-11-13 27.988 381,794 -332 0.40% 10,685,696
2014-11-14 2014-11-12 27.988 382,126 -499 0.40% 10,694,988
2014-11-12 2014-11-10 27.988 382,625 +166 0.40% 10,708,954
2014-11-11 2014-11-07 27.988 382,459 -498 0.40% 10,704,308
2014-11-07 2014-11-05 27.988 382,957 +166 0.40% 10,718,246
2014-11-06 2014-11-04 27.988 382,791 -332 0.40% 10,713,600
2014-11-04 2014-10-31 27.988 383,123 +332 0.40% 10,722,892
2014-10-28 2014-10-24 30.396 382,791 +332 0.40% 11,635,200
2014-10-24 2014-10-22 30.697 382,459 -3,323 0.40% 11,740,208
2014-10-23 2014-10-21 30.697 385,782 -332 0.40% 11,842,213
2014-10-09 2014-10-07 30.095 386,114 -2,492 0.40% 11,620,005
2014-10-08 2014-10-06 29.794 388,606 -166 0.41% 11,578,051
2014-10-06 2014-09-30 28.891 388,772 +166 0.41% 11,231,997
2014-10-03 2014-09-29 30.095 388,606 -7,310 0.41% 11,695,001
2014-09-26 2014-09-24 30.998 395,916 -499 0.41% 12,272,443
2014-09-22 2014-09-18 31.299 396,415 -498 0.41% 12,407,211
2014-09-19 2014-09-17 30.998 396,913 +166 0.42% 12,303,348
2014-09-18 2014-09-16 30.396 396,747 +166 0.41% 12,059,402
2014-09-15 2014-09-11 31.900 396,581 -332 0.41% 12,651,107
2014-09-12 2014-09-10 32.201 396,913 -1,661 0.42% 12,781,148
2014-09-11 2014-09-08 32.201 398,574 +1,661 0.42% 12,834,634
2014-09-10 2014-09-05 31.900 396,913 -166 0.42% 12,661,698
2014-08-29 2014-08-27 34.308 397,079 +9,968 0.42% 13,622,993
2014-08-28 2014-08-26 34.007 387,111 -1,329 0.40% 13,164,510
2014-08-27 2014-08-25 33.706 388,440 -2,326 0.41% 13,092,806
2014-08-26 2014-08-22 33.405 390,766 -3,821 0.41% 13,053,606
2014-08-21 2014-08-19 32.502 394,587 +332 0.41% 12,824,997
2014-08-18 2014-08-14 31.900 394,255 +3,323 0.41% 12,576,906
2014-08-08 2014-08-06 31.900 390,932 -831 0.41% 12,470,901
2014-08-07 2014-08-05 31.900 391,763 -997 0.41% 12,497,410
2014-08-06 2014-08-04 29.794 392,760 -166 0.41% 11,701,814
2014-08-04 2014-07-31 30.396 392,926 -166 0.41% 11,943,260
2014-07-29 2014-07-25 30.697 393,092 -332 0.41% 12,066,606
2014-07-25 2014-07-23 29.794 393,424 -332 0.41% 11,721,597
2014-07-24 2014-07-22 29.794 393,756 +4,984 0.41% 11,731,489
2014-07-15 2014-07-11 28.891 388,772 +2,492 0.41% 11,231,997
2014-07-11 2014-07-09 28.891 386,280 -166 0.40% 11,160,000
2014-07-04 2014-07-02 28.590 386,446 -166 0.40% 11,048,496
2014-06-25 2014-06-23 30.095 386,612 -831 0.41% 11,634,992
2014-06-18 2014-06-16 29.192 387,443 -166 0.41% 11,310,200
2014-06-13 2014-06-11 30.095 387,609 +166 0.42% 11,664,996
2014-06-09 2014-06-05 31.900 387,443 -831 0.41% 12,359,600
2014-06-04 2014-05-30 32.201 388,274 -498 0.42% 12,502,960
2014-05-27 2014-05-23 31.299 388,772 -332 0.42% 12,167,996
2014-05-21 2014-05-19 29.493 389,104 +166 0.42% 11,475,788
2014-05-14 2014-05-12 29.493 388,938 -3,323 0.42% 11,470,892
2014-05-13 2014-05-09 28.891 392,261 -499 0.42% 11,332,797
2014-04-30 2014-04-28 27.092 392,760 -8,632 0.42% 10,640,555
2014-04-29 2014-04-25 27.092 401,392 -339 0.42% 10,874,411
2014-04-28 2014-04-24 27.092 401,731 +170 0.42% 10,883,595
2014-04-24 2014-04-22 27.386 401,561 +169 0.42% 10,997,239
2014-04-01 2014-03-28 26.797 401,392 -169 0.42% 10,756,211
2014-03-31 2014-03-27 26.797 401,561 -1,359 0.42% 10,760,739
2014-03-24 2014-03-20 28.270 402,920 -1,867 0.42% 11,390,407
2014-03-19 2014-03-17 27.386 404,787 +2,716 0.42% 11,085,587
2014-03-14 2014-03-12 29.153 402,071 +510 0.43% 11,721,606
2014-03-12 2014-03-10 30.331 401,561 +1,528 0.43% 12,179,738
2014-03-11 2014-03-07 30.625 400,033 -1,698 0.43% 12,251,192
2014-03-10 2014-03-06 29.742 401,731 -340 0.43% 11,948,294
2014-03-05 2014-03-03 27.681 402,071 -4,245 0.43% 11,129,606
2014-03-03 2014-02-27 26.797 406,316 -2,037 0.43% 10,888,160
2014-02-28 2014-02-26 26.503 408,353 -510 0.44% 10,822,496
2014-02-26 2014-02-24 26.208 408,863 +1,019 0.44% 10,715,613
2014-02-25 2014-02-21 25.619 407,844 +170 0.44% 10,448,706
2014-02-20 2014-02-18 25.325 407,674 +3,396 0.46% 10,324,301
2014-02-18 2014-02-14 25.914 404,278 +1,358 0.46% 10,476,398
2014-02-17 2014-02-13 27.092 402,920 -509 0.46% 10,915,807
2014-02-14 2014-02-12 28.859 403,429 -1,698 0.46% 11,642,396
2014-02-12 2014-02-10 29.742 405,127 +2,717 0.46% 12,049,298
2014-02-11 2014-02-07 29.742 402,410 -5,094 0.46% 11,968,489
2014-02-10 2014-02-06 32.687 407,504 -7,641 0.46% 13,319,995
2014-02-07 2014-02-05 27.092 415,145 -170 0.47% 11,247,004
2014-02-05 2014-01-30 26.797 415,315 -2,547 0.47% 11,129,309
2014-01-22 2014-01-20 25.325 417,862 -2,886 0.47% 10,582,311
2014-01-21 2014-01-17 24.736 420,748 -170 0.48% 10,407,599
2014-01-20 2014-01-16 25.030 420,918 -2,547 0.48% 10,535,754
2014-01-17 2014-01-15 23.558 423,465 -1,528 0.48% 9,976,006
2014-01-08 2014-01-06 23.264 424,993 -1,358 0.48% 9,886,853
2014-01-03 2013-12-31 23.853 426,351 -1,868 0.48% 10,169,544
2014-01-02 2013-12-27 23.853 428,219 -679 0.48% 10,214,101
2013-12-30 2013-12-24 23.853 428,898 -3,396 0.49% 10,230,297
2013-12-27 2013-12-20 23.558 432,294 -3,226 0.49% 10,184,000
2013-12-23 2013-12-19 23.264 435,520 -9,169 0.49% 10,131,748
2013-12-20 2013-12-18 22.675 444,689 -679 0.50% 10,083,152
2013-12-18 2013-12-16 23.264 445,368 -679 0.50% 10,360,848
2013-12-17 2013-12-13 22.969 446,047 -340 0.51% 10,245,294
2013-12-13 2013-12-11 22.380 446,387 -1,528 0.51% 9,990,203
2013-12-12 2013-12-10 23.558 447,915 -340 0.51% 10,552,000
2013-12-09 2013-12-05 23.853 448,255 -1,018 0.51% 10,692,010
2013-12-05 2013-12-03 24.736 449,273 -5,434 0.51% 11,113,192
2013-12-04 2013-12-02 24.441 454,707 -2,207 0.51% 11,113,707
2013-12-02 2013-11-28 22.969 456,914 -4,584 0.52% 10,494,899
2013-11-29 2013-11-27 22.969 461,498 -2,208 0.52% 10,600,189
2013-11-27 2013-11-25 23.558 463,706 -509 0.53% 10,924,005
2013-11-26 2013-11-22 23.264 464,215 -679 0.53% 10,799,296
2013-11-25 2013-11-21 23.264 464,894 -170 0.53% 10,815,092
2013-11-21 2013-11-19 22.969 465,064 -3,396 0.53% 10,682,097
2013-11-20 2013-11-18 22.969 468,460 -1,189 0.53% 10,760,100
2013-11-18 2013-11-14 23.558 469,649 -1,358 0.53% 11,064,011
2013-11-15 2013-11-13 22.086 471,007 +509 0.54% 10,402,502
2013-11-14 2013-11-12 22.969 470,498 -4,754 0.53% 10,806,911
2013-11-13 2013-11-11 22.969 475,252 -339 0.54% 10,916,106
2013-11-04 2013-10-31 22.675 475,591 -510 0.54% 10,783,843
2013-11-01 2013-10-30 22.086 476,101 +849 0.54% 10,515,007
2013-10-31 2013-10-29 22.380 475,252 -339 0.54% 10,636,206
2013-10-28 2013-10-24 22.969 475,591 -1,528 0.54% 10,923,893
2013-10-25 2013-10-23 22.380 477,119 -2,038 0.54% 10,677,990
2013-10-24 2013-10-22 23.264 479,157 -170 0.54% 11,146,900
2013-10-22 2013-10-18 23.558 479,327 -170 0.54% 11,292,005
2013-10-17 2013-10-15 23.853 479,497 -2,716 0.54% 11,437,210
2013-10-16 2013-10-11 23.558 482,213 -510 0.55% 11,359,994
2013-10-03 2013-09-30 22.675 482,723 +680 0.55% 10,945,558
2013-09-30 2013-09-26 23.853 482,043 -170 0.55% 11,497,939
2013-09-26 2013-09-24 25.030 482,213 -849 0.55% 12,069,993
2013-09-19 2013-09-17 25.030 483,062 -1,868 0.55% 12,091,244
2013-09-17 2013-09-13 21.791 484,930 -1,698 0.55% 10,567,201
2013-09-16 2013-09-12 22.675 486,628 -1,188 0.55% 11,034,102
2013-09-13 2013-09-11 21.791 487,816 -3,396 0.55% 10,630,090
2013-09-12 2013-09-10 22.380 491,212 +339 0.56% 10,993,393
2013-09-11 2013-09-09 22.969 490,873 -679 0.56% 11,274,906
2013-09-10 2013-09-06 24.147 491,552 +340 0.56% 11,869,502
2013-09-09 2013-09-05 24.736 491,212 +339 0.56% 12,150,592
2013-08-28 2013-08-26 25.914 490,873 -1,698 0.56% 12,720,407
2013-08-23 2013-08-21 25.325 492,571 -679 0.56% 12,474,309
2013-08-21 2013-08-19 25.914 493,250 -1,698 0.56% 12,782,004
2013-08-07 2013-08-05 26.503 494,948 -1,698 0.56% 13,117,506
2013-08-01 2013-07-30 26.797 496,646 -169 0.57% 13,308,758
2013-07-25 2013-07-23 26.208 496,815 -340 0.57% 13,020,687
2013-07-23 2013-07-19 26.503 497,155 -679 0.57% 13,175,998
2013-07-22 2013-07-18 26.503 497,834 -340 0.57% 13,193,993
2013-07-19 2013-07-17 26.208 498,174 -509 0.57% 13,056,304
2013-07-18 2013-07-16 26.208 498,683 -1,359 0.57% 13,069,644
2013-07-15 2013-07-11 26.208 500,042 -509 0.57% 13,105,261
2013-07-10 2013-07-08 26.503 500,551 -2,037 0.57% 13,266,001
2013-07-09 2013-07-05 26.503 502,588 -849 0.57% 13,319,987
2013-07-08 2013-07-04 25.914 503,437 -10,018 0.57% 13,045,989
2013-07-05 2013-07-03 24.736 513,455 -3,226 0.58% 12,700,794
2013-07-04 2013-07-02 24.147 516,681 -4,075 0.59% 12,476,292
2013-06-28 2013-06-26 21.202 520,756 -9,509 0.59% 11,041,192
2013-06-27 2013-06-25 20.613 530,265 +2,038 0.61% 10,930,504
2013-06-26 2013-06-24 24.441 528,227 +1,018 0.61% 12,910,643
2013-06-24 2013-06-20 26.503 527,209 -7,470 0.61% 13,972,513
2013-06-20 2013-06-18 27.092 534,679 -2,208 0.62% 14,485,388
2013-06-11 2013-06-07 25.325 536,887 -339 0.62% 13,596,607
2013-06-06 2013-06-04 26.797 537,226 +2,886 0.62% 14,396,191
2013-06-05 2013-06-03 27.092 534,340 -509 0.62% 14,476,204
2013-06-04 2013-05-31 27.092 534,849 -340 0.62% 14,489,994
2013-06-03 2013-05-30 26.208 535,189 +3,396 0.62% 14,026,405
2013-05-31 2013-05-29 26.208 531,793 -4,924 0.61% 13,937,402
2013-05-30 2013-05-28 26.503 536,717 -22,073 0.62% 14,224,501
2013-05-28 2013-05-24 23.853 558,790 -1,019 0.64% 13,328,548
2013-05-24 2013-05-22 24.736 559,809 -339 0.65% 13,847,404
2013-05-23 2013-05-21 25.030 560,148 -11,546 0.65% 14,020,739
2013-05-22 2013-05-20 24.147 571,694 -4,415 0.66% 13,804,691
2013-05-21 2013-05-16 24.147 576,109 -12,225 0.66% 13,911,300
2013-05-16 2013-05-14 21.791 588,334 +3,056 0.68% 12,820,497
2013-05-15 2013-05-13 22.380 585,278 +3,396 0.68% 13,098,603
2013-05-10 2013-05-08 24.131 581,882 -7,495 0.67% 14,041,202
2013-05-09 2013-05-07 24.712 589,377 +344 0.67% 14,564,762
2013-05-06 2013-05-02 24.712 589,033 -1,375 0.67% 14,556,261
2013-05-03 2013-04-30 23.258 590,408 -7,912 0.67% 13,731,990
2013-04-29 2013-04-25 21.514 598,320 -343 0.68% 12,872,311
2013-04-24 2013-04-22 21.514 598,663 -1,376 0.68% 12,879,690
2013-04-19 2013-04-17 21.223 600,039 -172 0.68% 12,734,843
2013-04-17 2013-04-15 21.514 600,211 -344 0.68% 12,912,994
2013-04-12 2013-04-10 21.514 600,555 -688 0.68% 12,920,395
2013-04-11 2013-04-09 21.805 601,243 -7,223 0.69% 13,109,996
2013-04-10 2013-04-08 21.223 608,466 -688 0.69% 12,913,693
2013-04-09 2013-04-05 20.642 609,154 +62,429 0.69% 12,574,094
2013-04-08 2013-04-03 21.223 546,725 +2,923 0.62% 11,603,341
2013-04-05 2013-04-02 21.514 543,802 +172 0.62% 11,699,405
2013-04-03 2013-03-28 21.223 543,630 -172 0.62% 11,537,655
2013-03-28 2013-03-26 22.096 543,802 +688 0.62% 12,015,606
2013-03-27 2013-03-25 22.386 543,114 -688 0.62% 12,158,304
2013-03-26 2013-03-22 22.386 543,802 -1,204 0.62% 12,173,706
2013-03-21 2013-03-19 23.258 545,006 +1,204 0.62% 12,676,009
2013-03-20 2013-03-18 22.677 543,802 +3,612 0.62% 12,331,806
2013-03-18 2013-03-14 21.805 540,190 +344 0.62% 11,778,746
2013-03-15 2013-03-13 22.386 539,846 -6,191 0.62% 12,085,145
2013-03-13 2013-03-11 22.968 546,037 -860 0.62% 12,541,239
2013-03-07 2013-03-05 23.258 546,897 -344 0.62% 12,719,991
2013-03-05 2013-03-01 21.805 547,241 -516 0.63% 11,932,492
2013-03-04 2013-02-28 22.968 547,757 -516 0.63% 12,580,743
2013-02-28 2013-02-26 20.060 548,273 -3,784 0.63% 10,998,595
2013-02-27 2013-02-25 19.479 552,057 -2,064 0.63% 10,753,504
2013-02-26 2013-02-22 20.642 554,121 -2,407 0.63% 11,438,109
2013-02-20 2013-02-18 23.258 556,528 -4,128 0.64% 12,943,993
2013-02-18 2013-02-14 22.968 560,656 -1,720 0.64% 12,877,004
2013-02-15 2013-02-08 23.258 562,376 -5,675 0.64% 13,080,009
2013-02-07 2013-02-05 23.258 568,051 -2,236 0.65% 13,212,001
2013-02-04 2013-01-31 23.840 570,287 -860 0.65% 13,595,607
2013-02-01 2013-01-30 24.131 571,147 +172 0.65% 13,782,159
2013-01-31 2013-01-29 24.712 570,975 +1,720 0.65% 14,110,009
2013-01-30 2013-01-28 24.712 569,255 -2,236 0.65% 14,067,504
2013-01-29 2013-01-25 23.840 571,491 +344 0.65% 13,624,310
2013-01-28 2013-01-24 23.840 571,147 -20,981 0.65% 13,616,109
2013-01-25 2013-01-23 23.258 592,128 -1,892 0.68% 13,771,995
2013-01-24 2013-01-22 25.003 594,020 -15,650 0.68% 14,852,200
2013-01-23 2013-01-21 26.457 609,670 -2,580 0.70% 16,129,744
2013-01-21 2013-01-17 21.805 612,250 +1,032 0.70% 13,350,002
2013-01-18 2013-01-16 21.223 611,218 -4,987 0.70% 12,972,099
2013-01-17 2013-01-15 18.898 616,205 -688 0.70% 11,644,741
2013-01-15 2013-01-11 17.153 616,893 -15,479 0.70% 10,581,643
2013-01-14 2013-01-10 16.862 632,372 -1,891 0.72% 10,663,307
2013-01-10 2013-01-08 16.281 634,263 +8,083 0.72% 10,326,394
2013-01-08 2013-01-04 15.699 626,180 +516 0.72% 9,830,695
2013-01-03 2012-12-31 14.827 625,664 -3,612 0.71% 9,276,894
2013-01-02 2012-12-27 15.699 629,276 -6,191 0.72% 9,879,301
2012-12-28 2012-12-24 15.699 635,467 +172 0.73% 9,976,496
2012-12-27 2012-12-20 15.699 635,295 +344 0.73% 9,973,796
2012-12-21 2012-12-19 15.699 634,951 +860 0.73% 9,968,395
2012-12-19 2012-12-17 15.118 634,091 -344 0.72% 9,586,194
2012-12-18 2012-12-14 14.827 634,435 -860 0.72% 9,406,944
2012-12-17 2012-12-13 14.827 635,295 -172 0.73% 9,419,696
2012-12-12 2012-12-10 14.537 635,467 -1,032 0.73% 9,237,496
2012-12-10 2012-12-06 14.537 636,499 +172 0.73% 9,252,498
2012-12-07 2012-12-05 14.537 636,327 -344 0.73% 9,249,998
2012-12-06 2012-12-04 14.391 636,671 +1,548 0.73% 9,162,448
2012-12-05 2012-12-03 13.810 635,123 -8,255 0.73% 8,770,871
2012-12-04 2012-11-30 12.938 643,378 -1,720 0.74% 8,323,720
2012-11-29 2012-11-27 11.920 645,098 -1,720 0.74% 7,689,548
2012-11-28 2012-11-26 11.920 646,818 -6,191 0.74% 7,710,051
2012-11-22 2012-11-20 12.356 653,009 -344 0.75% 8,068,622
2012-11-21 2012-11-19 12.501 653,353 -516 0.75% 8,167,847
2012-11-16 2012-11-14 12.501 653,869 -3,440 0.75% 8,174,298
2012-11-14 2012-11-12 12.938 657,309 -516 0.75% 8,503,953
2012-11-12 2012-11-08 12.938 657,825 -2,235 0.75% 8,510,629
2012-11-09 2012-11-07 12.938 660,060 -344 0.75% 8,539,544
2012-11-07 2012-11-05 12.792 660,404 +1,719 0.75% 8,447,995
2012-11-06 2012-11-02 12.938 658,685 +172 0.75% 8,521,755
2012-10-30 2012-10-26 11.629 658,513 -1,375 0.75% 7,658,004
2012-10-29 2012-10-25 11.629 659,888 +172 0.75% 7,673,995
2012-10-26 2012-10-24 11.920 659,716 -1,032 0.75% 7,863,794
2012-10-25 2012-10-22 11.775 660,748 -688 0.76% 7,780,046
2012-10-24 2012-10-19 11.629 661,436 +6,535 0.76% 7,691,997
2012-10-22 2012-10-18 11.339 654,901 -1,720 0.75% 7,425,600
2012-10-17 2012-10-15 10.902 656,621 +1,548 0.75% 7,158,752
2012-10-15 2012-10-11 9.739 655,073 -172 0.75% 6,380,075
2012-10-11 2012-10-09 9.303 655,245 +1,376 0.75% 6,096,000
2012-10-09 2012-10-05 9.303 653,869 -1,720 0.75% 6,083,199
2012-10-08 2012-10-04 9.449 655,589 +344 0.75% 6,194,500
2012-10-05 2012-10-03 9.303 655,245 +5,675 0.75% 6,096,000
2012-10-03 2012-09-27 9.303 649,570 -5,331 0.74% 6,043,203
2012-09-28 2012-09-26 8.722 654,901 -688 0.75% 5,712,000
2012-09-26 2012-09-24 8.431 655,589 +688 0.75% 5,527,400
2012-08-29 2012-08-27 7.704 654,901 -344 0.75% 5,045,600
2012-08-27 2012-08-23 7.704 655,245 -688 0.75% 5,048,250
2012-08-21 2012-08-17 7.704 655,933 +172 0.75% 5,053,551
2012-07-06 2012-07-04 6.280 655,761 -2,064 0.74% 4,118,040
2012-06-20 2012-06-18 6.687 657,825 -2,063 0.74% 4,398,752
2012-06-13 2012-06-11 6.919 659,888 +344 0.74% 4,566,027
2012-05-21 2012-05-17 7.105 659,544 -9,803 0.74% 4,685,757
2012-05-17 2012-05-15 7.162 669,347 -698 0.74% 4,793,753
2012-05-10 2012-05-08 7.305 670,045 -349 0.74% 4,894,727
2012-04-25 2012-04-23 7.305 670,394 -174 0.74% 4,897,276
2012-04-19 2012-04-17 6.732 670,568 -1,571 0.74% 4,514,347
2012-04-17 2012-04-13 6.761 672,139 -349 0.75% 4,544,178
2012-03-26 2012-03-22 7.019 672,488 -349 0.75% 4,719,923
2012-03-23 2012-03-21 6.904 672,837 -1,746 0.75% 4,645,272
2012-03-14 2012-03-12 7.448 674,583 +349 0.75% 5,024,502
2012-03-08 2012-03-06 7.305 674,234 +3,491 0.75% 4,925,327
2012-03-05 2012-03-01 7.133 670,743 -1,745 0.75% 4,784,535
2012-03-02 2012-02-29 7.162 672,488 +1,571 0.75% 4,816,248
2012-02-24 2012-02-22 7.105 670,917 -699 0.75% 4,766,557
2012-02-23 2012-02-21 7.019 671,616 -1,396 0.75% 4,713,803
2012-02-15 2012-02-13 6.875 673,012 -174 0.75% 4,627,201
2012-02-10 2012-02-08 6.875 673,186 -350 0.75% 4,628,397
2012-01-27 2012-01-20 6.990 673,536 +524 0.75% 4,707,983
2012-01-26 2012-01-19 7.105 673,012 +349 0.75% 4,781,441
2012-01-12 2012-01-10 6.331 672,663 -1,396 0.75% 4,258,671
2012-01-03 2011-12-29 6.474 674,059 -12,567 0.75% 4,364,059
2011-12-23 2011-12-21 6.331 686,626 -698 0.76% 4,347,072
2011-12-22 2011-12-20 6.016 687,324 -698 0.76% 4,134,901
2011-12-16 2011-12-14 6.045 688,022 -175 0.76% 4,158,810
2011-12-06 2011-12-02 5.815 688,197 -698 0.76% 4,002,148
2011-11-18 2011-11-16 5.873 688,895 -872 0.77% 4,045,677
2011-11-16 2011-11-14 5.672 689,767 +349 0.77% 3,912,478
2011-11-08 2011-11-04 5.729 689,418 -349 0.77% 3,949,998
2011-11-03 2011-11-01 5.472 689,767 -1,222 0.77% 3,774,158
2011-11-01 2011-10-28 5.672 690,989 +523 0.77% 3,919,409
2011-10-27 2011-10-25 6.016 690,466 +699 0.77% 4,153,803
2011-10-13 2011-10-11 5.873 689,767 -349 0.77% 4,050,798
2011-10-11 2011-10-07 5.615 690,116 +349 0.77% 3,874,917
2011-10-03 2011-09-28 5.987 689,767 -349 0.77% 4,129,838
2011-09-30 2011-09-27 6.159 690,116 -175 0.77% 4,250,547
2011-09-28 2011-09-26 6.188 690,291 -873 0.77% 4,271,400
2011-08-31 2011-08-29 6.875 691,164 +873 0.77% 4,752,002
2011-08-30 2011-08-26 6.732 690,291 +349 0.77% 4,647,125
2011-08-15 2011-08-11 5.414 689,942 +698 0.77% 3,735,585
2011-08-12 2011-08-10 5.701 689,244 +12,567 0.77% 3,929,256
2011-08-11 2011-08-09 5.443 676,677 +349 0.75% 3,683,149
2011-08-02 2011-07-29 6.875 676,328 +524 0.75% 4,649,999
2011-08-01 2011-07-28 6.761 675,804 -873 0.75% 4,568,957
2011-07-29 2011-07-27 6.761 676,677 -1,047 0.75% 4,574,859
2011-07-27 2011-07-25 6.875 677,724 -1,746 0.75% 4,659,597
2011-07-22 2011-07-20 6.789 679,470 -349 0.75% 4,613,207
2011-07-21 2011-07-19 6.789 679,819 +175 0.76% 4,615,576
2011-07-19 2011-07-15 6.818 679,644 +523 0.75% 4,633,858
2011-07-15 2011-07-13 6.818 679,121 +524 0.75% 4,630,292
2011-07-13 2011-07-11 7.076 678,597 +1,047 0.75% 4,801,680
2011-06-21 2011-06-17 7.162 677,550 -349 0.75% 4,852,501
2011-06-14 2011-06-10 7.162 677,899 -2,094 0.75% 4,855,001
2011-06-01 2011-05-30 7.305 679,993 +174 0.76% 4,967,397
2011-05-25 2011-05-23 7.448 679,819 +1,746 0.76% 5,063,501
2011-05-12 2011-05-09 7.735 678,073 -873 0.75% 5,244,746
2011-05-11 2011-05-06 7.448 678,946 -6,283 0.75% 5,056,999
2011-04-26 2011-04-20 7.162 685,229 +1,745 0.76% 4,907,497
2011-04-19 2011-04-15 7.448 683,484 +1,745 0.76% 5,090,799
2011-04-12 2011-04-08 7.592 681,739 -349 0.76% 5,175,452
2011-04-11 2011-04-07 7.592 682,088 -7,330 0.76% 5,178,102
2011-03-24 2011-03-22 7.592 689,418 -1,222 0.77% 5,233,748
2011-03-18 2011-03-16 7.735 690,640 -349 0.77% 5,341,949
2011-03-17 2011-03-15 7.735 690,989 -698 0.77% 5,344,649
2011-03-16 2011-03-14 8.021 691,687 -1,571 0.77% 5,548,198
2011-03-09 2011-03-07 8.164 693,258 -349 0.77% 5,660,099
2011-02-28 2011-02-24 8.021 693,607 -1,047 0.77% 5,563,598
2011-02-25 2011-02-23 8.164 694,654 -175 0.77% 5,671,497
2011-02-16 2011-02-14 8.308 694,829 -349 0.77% 5,772,450
2011-02-15 2011-02-11 8.021 695,178 +175 0.77% 5,576,200
2011-02-14 2011-02-10 8.164 695,003 -699 0.77% 5,674,346
2011-02-10 2011-02-08 8.451 695,702 -523 0.77% 5,879,353
2011-02-09 2011-02-07 8.021 696,225 +349 0.77% 5,584,598
2011-02-07 2011-01-31 8.021 695,876 -2,095 0.77% 5,581,799
2011-01-28 2011-01-26 8.164 697,971 -349 0.78% 5,698,578
2011-01-24 2011-01-20 8.021 698,320 +1,397 0.78% 5,601,403
2011-01-18 2011-01-14 8.308 696,923 -2,444 0.77% 5,789,847
2011-01-13 2011-01-11 8.308 699,367 -174 0.78% 5,810,151
2011-01-10 2011-01-06 8.308 699,541 -1,920 0.78% 5,811,596
2011-01-06 2011-01-04 8.451 701,461 -349 0.78% 5,928,022
2010-12-30 2010-12-28 8.308 701,810 -2,444 0.81% 5,830,447
2010-12-28 2010-12-22 8.451 704,254 +175 0.81% 5,951,626
2010-12-15 2010-12-13 8.594 704,079 -699 0.81% 6,050,997
2010-12-13 2010-12-09 8.594 704,778 +3,142 0.81% 6,057,004
2010-12-08 2010-12-06 9.024 701,636 -1,047 0.81% 6,331,501
2010-12-07 2010-12-03 8.881 702,683 -4,538 0.81% 6,240,299
2010-12-01 2010-11-29 8.737 707,221 -175 0.82% 6,179,300
2010-11-26 2010-11-24 8.881 707,396 -1,396 0.82% 6,282,154
2010-11-24 2010-11-22 9.167 708,792 -174 0.82% 6,497,601
2010-11-19 2010-11-17 9.024 708,966 +6,981 0.82% 6,397,647
2010-11-15 2010-11-11 9.454 701,985 -2,443 0.81% 6,636,301
2010-11-09 2010-11-05 9.024 704,428 +24,260 0.81% 6,356,696
2010-11-04 2010-11-02 8.881 680,168 -174 0.79% 6,040,351
2010-11-03 2010-11-01 8.881 680,342 -1,397 0.79% 6,041,896
2010-10-25 2010-10-21 9.597 681,739 -2,443 0.87% 6,542,553
2010-10-22 2010-10-20 9.740 684,182 +1,222 0.87% 6,663,998
2010-10-21 2010-10-19 9.883 682,960 -3,491 0.87% 6,749,920
2010-10-20 2010-10-18 9.454 686,451 -1,222 0.87% 6,489,448
2010-10-19 2010-10-15 9.310 687,673 +698 0.87% 6,402,500
2010-10-14 2010-10-12 9.024 686,975 +873 0.87% 6,199,202
2010-09-29 2010-09-27 9.167 686,102 -1,745 0.87% 6,289,599
2010-09-28 2010-09-24 8.881 687,847 +349 0.87% 6,108,546
2010-09-24 2010-09-21 8.737 687,498 +174 0.87% 6,006,971
2010-09-09 2010-09-07 7.735 687,324 -873 0.87% 5,316,301
2010-09-07 2010-09-03 8.021 688,197 -523 0.88% 5,520,203
2010-09-06 2010-09-02 7.735 688,720 -5,236 0.88% 5,327,099
2010-08-31 2010-08-27 7.735 693,956 -4,538 0.88% 5,367,598
2010-08-25 2010-08-23 7.735 698,494 -5,236 0.89% 5,402,698
2010-08-23 2010-08-19 7.735 703,730 +1,745 0.89% 5,443,198
2010-08-09 2010-08-05 8.164 701,985 -4,189 0.89% 5,731,351
2010-08-06 2010-08-04 8.308 706,174 -349 0.90% 5,866,702
2010-08-03 2010-07-30 8.451 706,523 -873 0.90% 5,970,801
2010-07-27 2010-07-23 8.308 707,396 -523 0.90% 5,876,854
2010-07-22 2010-07-20 8.308 707,919 -1,571 0.90% 5,881,199
2010-07-05 2010-06-30 8.308 709,490 -1,222 0.90% 5,894,250
2010-06-24 2010-06-22 9.167 710,712 -12,217 0.90% 6,515,202
2010-06-23 2010-06-21 9.310 722,929 -349 0.92% 6,730,747
2010-06-21 2010-06-17 8.021 723,278 -349 0.92% 5,801,597
2010-06-08 2010-06-04 8.451 723,627 -350 0.92% 6,115,346
2010-05-27 2010-05-25 7.735 723,977 +350 0.92% 5,599,804
2010-05-26 2010-05-24 7.735 723,627 -873 0.92% 5,597,097
2010-05-25 2010-05-20 8.021 724,500 -873 0.92% 5,811,399
2010-05-24 2010-05-19 8.308 725,373 +873 0.92% 6,026,202
2010-05-18 2010-05-14 8.594 724,500 -3,491 0.92% 6,226,499
2010-05-14 2010-05-12 8.451 727,991 -349 0.93% 6,152,226
2010-05-13 2010-05-11 8.594 728,340 -1,222 0.93% 6,259,501
2010-05-12 2010-05-10 8.594 729,562 -1,745 0.93% 6,270,003
2010-05-11 2010-05-07 8.308 731,307 -6,981 0.93% 6,075,500
2010-05-10 2010-05-06 8.465 738,288 -7,156 0.94% 6,249,821
2010-05-07 2010-05-05 8.747 745,444 -11,352 0.95% 6,520,745
2010-05-04 2010-04-30 8.747 756,796 +177 0.95% 6,620,046
2010-04-29 2010-04-27 9.594 756,619 -1,772 0.95% 7,258,998
2010-04-28 2010-04-26 9.735 758,391 -4,076 0.95% 7,382,998
2010-04-27 2010-04-23 9.735 762,467 -1,594 0.95% 7,422,679
2010-04-26 2010-04-22 9.876 764,061 -1,418 0.96% 7,545,996
2010-04-23 2010-04-21 10.017 765,479 +886 0.96% 7,668,001
2010-04-22 2010-04-20 10.158 764,593 -1,418 0.96% 7,767,000
2010-04-20 2010-04-16 10.441 766,011 -3,366 0.96% 7,997,555
2010-04-19 2010-04-15 10.441 769,377 -1,772 0.96% 8,032,698
2010-04-16 2010-04-14 10.158 771,149 -177 0.97% 7,833,599
2010-04-15 2010-04-13 10.299 771,326 -355 0.97% 7,944,222
2010-04-14 2010-04-12 10.299 771,681 +709 0.97% 7,947,878
2010-04-12 2010-04-08 10.582 770,972 -886 0.97% 8,158,126
2010-04-09 2010-04-07 10.441 771,858 +1,240 0.97% 8,058,601
2010-04-08 2010-04-01 10.864 770,618 +532 0.97% 8,371,830
2010-04-07 2010-03-31 10.723 770,086 -354 0.96% 8,257,400
2010-04-01 2010-03-30 10.864 770,440 -709 0.96% 8,369,896
2010-03-19 2010-03-17 10.723 771,149 -709 0.97% 8,268,798
2010-03-17 2010-03-15 10.723 771,858 -709 0.97% 8,276,401
2010-03-15 2010-03-11 11.005 772,567 +177 0.97% 8,502,003
2010-03-08 2010-03-04 11.569 772,390 +355 0.97% 8,935,956
2010-03-05 2010-03-03 11.992 772,035 -355 0.97% 9,258,624
2010-03-02 2010-02-26 10.723 772,390 +355 0.97% 8,282,105
2010-02-26 2010-02-24 10.582 772,035 +354 0.97% 8,169,374
2010-02-25 2010-02-23 10.723 771,681 -709 0.97% 8,274,503
2010-02-24 2010-02-22 10.582 772,390 -531 0.97% 8,173,130
2010-02-23 2010-02-19 10.441 772,921 -709 0.97% 8,069,699
2010-02-22 2010-02-18 10.723 773,630 +532 0.97% 8,295,401
2010-02-19 2010-02-17 10.299 773,098 -709 0.97% 7,962,472
2010-02-18 2010-02-12 10.723 773,807 -1,418 0.97% 8,297,299
2010-02-12 2010-02-10 10.158 775,225 +178 0.97% 7,875,004
2010-02-11 2010-02-09 10.158 775,047 -178 0.97% 7,873,196
2010-02-09 2010-02-05 10.299 775,225 -3,189 0.97% 7,984,379
2010-02-08 2010-02-04 10.158 778,414 -532 0.97% 7,907,399
2010-02-05 2010-02-03 10.582 778,946 -4,430 0.98% 8,242,503
2010-02-04 2010-02-02 10.441 783,376 +709 0.98% 8,178,855
2010-02-02 2010-01-29 10.299 782,667 -354 0.98% 8,061,027
2010-01-29 2010-01-27 10.017 783,021 +709 0.98% 7,843,723
2010-01-28 2010-01-26 11.146 782,312 -4,430 0.98% 8,719,621
2010-01-26 2010-01-22 11.428 786,742 -1,241 0.99% 8,990,997
2010-01-25 2010-01-21 11.851 787,983 +1,418 0.99% 9,338,705
2010-01-22 2010-01-20 11.992 786,565 -6,556 0.99% 9,432,875
2010-01-20 2010-01-18 11.569 793,121 -11,341 0.99% 9,175,797
2010-01-19 2010-01-15 10.299 804,462 -354 1.01% 8,285,504
2010-01-15 2010-01-13 9.594 804,816 +354 1.01% 7,721,400
2010-01-14 2010-01-12 10.158 804,462 +886 1.01% 8,172,004
2010-01-12 2010-01-08 10.441 803,576 -5,316 1.01% 8,389,753
2010-01-11 2010-01-07 9.876 808,892 +5,139 1.01% 7,988,755
2010-01-08 2010-01-06 10.017 803,753 -177 1.01% 8,051,401
2010-01-07 2010-01-05 10.299 803,930 -4,253 1.01% 8,280,024
2010-01-05 2009-12-31 8.324 808,183 -177 1.01% 6,727,477
2010-01-04 2009-12-29 8.324 808,360 -2,126 1.01% 6,728,951
2009-12-30 2009-12-28 8.324 810,486 -1,063 1.02% 6,746,648
2009-12-29 2009-12-24 8.324 811,549 -886 1.02% 6,755,497
2009-12-28 2009-12-22 8.324 812,435 -709 1.02% 6,762,872
2009-12-21 2009-12-17 8.324 813,144 -177 1.02% 6,768,774
2009-12-17 2009-12-15 8.606 813,321 +1,063 1.02% 6,999,747
2009-12-09 2009-12-07 8.889 812,258 -532 1.02% 7,219,798
2009-12-07 2009-12-03 8.606 812,790 -354 1.02% 6,995,177
2009-12-02 2009-11-30 8.324 813,144 -355 1.02% 6,768,774
2009-12-01 2009-11-27 8.042 813,499 +709 1.02% 6,542,179
2009-11-26 2009-11-24 8.042 812,790 -531 1.02% 6,536,477
2009-11-23 2009-11-19 8.042 813,321 +531 1.02% 6,540,747
2009-11-18 2009-11-16 8.042 812,790 +177 1.02% 6,536,477
2009-11-17 2009-11-13 8.183 812,613 -531 1.02% 6,649,703
2009-11-13 2009-11-11 8.042 813,144 -355 1.02% 6,539,324
2009-11-12 2009-11-10 8.042 813,499 -354 1.02% 6,542,179
2009-11-11 2009-11-09 8.324 813,853 -11,163 1.02% 6,774,675
2009-11-06 2009-11-04 7.901 825,016 -1,418 1.03% 6,518,399
2009-11-03 2009-10-30 7.901 826,434 +177 1.04% 6,529,602
2009-10-30 2009-10-28 7.901 826,257 -177 1.03% 6,528,204
2009-10-29 2009-10-27 7.760 826,434 -709 1.04% 6,413,002
2009-10-28 2009-10-23 7.901 827,143 -1,417 1.04% 6,535,204
2009-10-23 2009-10-21 8.183 828,560 -354 1.04% 6,780,199
2009-10-21 2009-10-19 8.042 828,914 -178 1.04% 6,666,146
2009-10-19 2009-10-15 7.619 829,092 +14,707 1.04% 6,316,653
2009-10-13 2009-10-09 8.183 814,385 +355 1.02% 6,664,204
2009-10-08 2009-10-06 8.183 814,030 -6,025 1.02% 6,661,299
2009-09-30 2009-09-28 7.478 820,055 -177 1.03% 6,132,102
2009-09-28 2009-09-24 8.183 820,232 +354 1.03% 6,712,051
2009-09-22 2009-09-18 8.324 819,878 -708 1.03% 6,824,829
2009-09-21 2009-09-17 8.324 820,586 -178 1.03% 6,830,722
2009-09-18 2009-09-16 8.183 820,764 +1,418 1.03% 6,716,404
2009-09-16 2009-09-14 8.465 819,346 -532 1.03% 6,936,000
2009-09-14 2009-09-10 8.183 819,878 -1,417 1.03% 6,709,154
2009-09-10 2009-09-08 8.183 821,295 -177 1.03% 6,720,749
2009-09-04 2009-09-02 7.901 821,472 -709 1.03% 6,490,398
2009-08-21 2009-08-19 7.619 822,181 -1,063 1.03% 6,263,999
2009-08-19 2009-08-17 7.619 823,244 -177 1.03% 6,272,098
2009-08-18 2009-08-14 7.901 823,421 -532 1.03% 6,505,797
2009-08-17 2009-08-13 7.619 823,953 +709 1.03% 6,277,500
2009-08-10 2009-08-06 8.042 823,244 +354 1.03% 6,620,548
2009-08-07 2009-08-05 8.183 822,890 -886 1.03% 6,733,801
2009-08-05 2009-08-03 8.183 823,776 +2,658 1.03% 6,741,051
2009-07-31 2009-07-29 8.324 821,118 +1,772 1.03% 6,835,151
2009-07-30 2009-07-28 8.606 819,346 +354 1.03% 7,051,600
2009-07-29 2009-07-27 9.312 818,992 -1,417 1.03% 7,626,304
2009-07-28 2009-07-24 8.747 820,409 -3,190 1.03% 7,176,499
2009-07-27 2009-07-23 8.747 823,599 -531 1.03% 7,204,403
2009-07-23 2009-07-21 8.465 824,130 -709 1.03% 6,976,498
2009-07-21 2009-07-17 8.324 824,839 -1,949 1.03% 6,866,125
2009-07-17 2009-07-15 7.619 826,788 +531 1.04% 6,299,099
2009-07-14 2009-07-10 7.337 826,257 -1,417 1.03% 6,061,903
2009-07-02 2009-06-29 7.337 827,674 +354 1.04% 6,072,299
2009-06-29 2009-06-25 7.478 827,320 -8,682 1.04% 6,186,427
2009-06-25 2009-06-23 7.478 836,002 -355 1.05% 6,251,348
2009-06-24 2009-06-22 7.760 836,357 +178 1.05% 6,490,003
2009-06-22 2009-06-18 8.042 836,179 -1,241 1.05% 6,724,572
2009-06-18 2009-06-16 7.619 837,420 -2,835 1.05% 6,380,102
2009-06-17 2009-06-15 7.760 840,255 -1,240 1.05% 6,520,251
2009-06-16 2009-06-12 8.183 841,495 +1,417 1.05% 6,886,048
2009-06-12 2009-06-10 8.465 840,078 -1,417 1.05% 7,111,503
2009-06-09 2009-06-05 8.747 841,495 -177 1.05% 7,360,948
2009-06-05 2009-06-03 8.889 841,672 -1,241 1.05% 7,481,246
2009-06-04 2009-06-02 8.183 842,913 -1,772 1.06% 6,897,652
2009-06-02 2009-05-29 7.478 844,685 +886 1.06% 6,316,277
2009-05-29 2009-05-26 7.478 843,799 +177 1.06% 6,309,652
2009-05-27 2009-05-25 7.195 843,622 +178 1.06% 6,070,278
2009-05-26 2009-05-22 7.195 843,444 +531 1.06% 6,068,997
2009-05-25 2009-05-21 7.478 842,913 +532 1.06% 6,303,027
2009-05-21 2009-05-19 7.901 842,381 +2,303 1.06% 6,655,598
2009-05-19 2009-05-15 6.095 840,078 +709 1.05% 5,120,282
2009-05-18 2009-05-14 5.982 839,369 -1,772 1.05% 5,021,221
2009-05-11 2009-05-07 6.039 841,141 -1,772 1.05% 5,079,291
2009-05-07 2009-05-05 5.815 842,913 -11,928 1.06% 4,901,703
2009-05-05 2009-04-30 5.732 854,841 -2,156 1.06% 4,899,711
2009-04-30 2009-04-28 5.787 856,997 -10,064 1.06% 4,959,759
2009-04-29 2009-04-27 5.871 867,061 +1,438 1.07% 5,090,378
2009-04-27 2009-04-23 5.843 865,623 -539 1.07% 5,057,851
2009-04-20 2009-04-16 5.926 866,162 -180 1.07% 5,133,300
2009-04-17 2009-04-15 5.676 866,342 +1,078 1.07% 4,917,422
2009-04-16 2009-04-14 5.704 865,264 -2,156 1.07% 4,935,378
2009-04-15 2009-04-09 5.509 867,420 +180 1.07% 4,778,730
2009-04-14 2009-04-08 5.453 867,240 +12,399 1.07% 4,729,479
2009-04-08 2009-04-06 5.787 854,841 +180 1.06% 4,947,281
2009-04-06 2009-04-02 5.982 854,661 -539 1.06% 5,112,699
2009-04-03 2009-04-01 5.704 855,200 -1,977 1.06% 4,877,974
2009-04-02 2009-03-31 5.676 857,177 -180 1.06% 4,865,400
2009-03-30 2009-03-26 5.732 857,357 -179 1.06% 4,914,132
2009-03-26 2009-03-24 5.760 857,536 -360 1.06% 4,939,018
2009-03-23 2009-03-19 5.398 857,896 +180 1.06% 4,630,781
2009-03-06 2009-03-04 5.370 857,716 -539 1.06% 4,605,945
2009-03-04 2009-03-02 5.314 858,255 +1,977 1.06% 4,561,079
2009-02-18 2009-02-16 5.565 856,278 +539 1.06% 4,764,998
2009-02-17 2009-02-13 5.287 855,739 +4,672 1.06% 4,523,898
2009-02-11 2009-02-09 4.841 851,067 +898 1.05% 4,120,320
2009-02-06 2009-02-04 4.674 850,169 -718 1.05% 3,974,042
2009-02-05 2009-02-03 4.814 850,887 -1,977 1.05% 4,095,773
2009-02-03 2009-01-30 4.730 852,864 -719 1.05% 4,034,100
2009-02-02 2009-01-29 4.674 853,583 +360 1.05% 3,990,001
2009-01-23 2009-01-21 4.591 853,223 +359 1.07% 3,917,098
2009-01-16 2009-01-14 4.841 852,864 +180 1.07% 4,129,020
2009-01-15 2009-01-13 5.008 852,684 +179 1.07% 4,270,498
2009-01-12 2009-01-08 4.980 852,505 -3,414 1.07% 4,245,882
2009-01-08 2009-01-06 4.953 855,919 -1,078 1.07% 4,239,070
2009-01-07 2009-01-05 4.786 856,997 +359 1.07% 4,101,339
2008-12-29 2008-12-22 4.674 856,638 -180 1.07% 4,004,281
2008-12-18 2008-12-16 4.814 856,818 +360 1.07% 4,124,322
2008-12-17 2008-12-15 5.064 856,458 +180 1.07% 4,337,059
2008-12-15 2008-12-11 4.814 856,278 -1,797 1.07% 4,121,723
2008-12-11 2008-12-09 4.814 858,075 +1,257 1.08% 4,130,373
2008-12-10 2008-12-08 4.730 856,818 +4,313 1.07% 4,052,802
2008-12-02 2008-11-28 5.287 852,505 +1,797 1.07% 4,506,802
2008-12-01 2008-11-27 5.203 850,708 +11,142 1.07% 4,426,292
2008-11-25 2008-11-21 5.565 839,566 -4,493 1.05% 4,671,999
2008-11-19 2008-11-17 6.038 844,059 -2,875 1.06% 5,096,247
2008-11-18 2008-11-14 5.843 846,934 +359 1.06% 4,948,650
2008-11-14 2008-11-12 5.593 846,575 -5,031 1.06% 4,734,558
2008-11-13 2008-11-11 5.314 851,606 +359 1.07% 4,525,744
2008-11-12 2008-11-10 5.008 851,247 -2,695 1.07% 4,263,301
2008-11-11 2008-11-07 4.480 853,942 -1,618 1.07% 3,825,359
2008-11-10 2008-11-06 4.452 855,560 -359 1.07% 3,808,802
2008-11-06 2008-11-04 4.313 855,919 -2,336 1.07% 3,691,325
2008-11-04 2008-10-31 4.034 858,255 +719 1.08% 3,462,599
2008-11-03 2008-10-30 4.118 857,536 +359 1.08% 3,531,279
2008-10-30 2008-10-28 3.311 857,177 +1,438 1.07% 2,838,150
2008-10-29 2008-10-27 3.534 855,739 -719 1.07% 3,023,869
2008-10-28 2008-10-24 4.146 856,458 +359 1.07% 3,550,670
2008-10-24 2008-10-22 4.313 856,099 -2,156 1.07% 3,692,101
2008-10-22 2008-10-20 5.120 858,255 +4,313 1.08% 4,393,919
2008-10-21 2008-10-17 5.259 853,942 +3,055 1.07% 4,490,638
2008-10-20 2008-10-16 5.175 850,887 +179 1.07% 4,403,548
2008-10-17 2008-10-15 5.704 850,708 +8,446 1.07% 4,852,352
2008-10-16 2008-10-14 5.760 842,262 -4,313 1.06% 4,851,047
2008-10-13 2008-10-09 6.316 846,575 +1,797 1.06% 5,346,988
2008-10-03 2008-09-30 6.817 844,778 -13,657 1.06% 5,758,728
2008-09-23 2008-09-19 6.093 858,435 -359 1.08% 5,230,816
2008-09-22 2008-09-18 5.926 858,794 -539 1.08% 5,089,634
2008-09-19 2008-09-17 6.344 859,333 -539 1.08% 5,451,478
2008-09-18 2008-09-16 6.344 859,872 -540 1.08% 5,454,897
2008-09-16 2008-09-11 6.177 860,412 +360 1.08% 5,314,683
2008-09-04 2008-09-02 6.873 860,052 -6,649 1.08% 5,910,709
2008-09-03 2008-09-01 6.205 866,701 -5,032 1.09% 5,377,644
2008-09-02 2008-08-29 5.620 871,733 -3,594 1.09% 4,899,511
2008-09-01 2008-08-28 5.565 875,327 +3,774 1.10% 4,871,001
2008-08-29 2008-08-27 5.704 871,553 +180 1.09% 4,971,250
2008-08-27 2008-08-25 5.648 871,373 +3,594 1.09% 4,921,733
2008-08-25 2008-08-20 6.010 867,779 -180 1.09% 5,215,318
2008-08-21 2008-08-19 5.565 867,959 +180 1.09% 4,830,000
2008-08-20 2008-08-18 5.342 867,779 +4,672 1.09% 4,635,838
2008-08-18 2008-08-14 5.843 863,107 +180 1.08% 5,043,150
2008-08-15 2008-08-13 6.177 862,927 +898 1.08% 5,330,218
2008-08-14 2008-08-12 6.928 862,029 +180 1.08% 5,972,266
2008-08-13 2008-08-11 7.234 861,849 -1,977 1.08% 6,234,799
2008-08-12 2008-08-08 7.512 863,826 +180 1.08% 6,489,451
2008-08-11 2008-08-07 7.791 863,646 +539 1.08% 6,728,399
2008-08-08 2008-08-05 7.652 863,107 +359 1.08% 6,604,124
2008-08-07 2008-08-04 7.652 862,748 -1,258 1.08% 6,601,377
2008-08-04 2008-07-31 7.930 864,006 +3,594 1.08% 6,851,403
2008-07-30 2008-07-28 7.930 860,412 -1,797 1.08% 6,822,904
2008-07-29 2008-07-25 7.791 862,209 +3,415 1.08% 6,717,203
2008-07-28 2008-07-24 7.791 858,794 +5,031 1.08% 6,690,598
2008-07-25 2008-07-23 7.930 853,763 +180 1.07% 6,770,178
2008-07-24 2008-07-22 7.930 853,583 +7,727 1.07% 6,768,751
2008-07-21 2008-07-17 8.347 845,856 +180 1.06% 7,060,502
2008-07-18 2008-07-16 8.347 845,676 +1,617 1.06% 7,059,000
2008-07-17 2008-07-15 7.930 844,059 -3,055 1.06% 6,693,227
2008-07-11 2008-07-09 7.373 847,114 +1,797 1.06% 6,246,053
2008-07-09 2008-07-07 7.791 845,317 +899 1.06% 6,585,603
2008-07-07 2008-07-03 7.652 844,418 +180 1.06% 6,461,124
2008-07-03 2008-06-30 7.652 844,238 +179 1.06% 6,459,747
2008-06-27 2008-06-25 7.512 844,059 +539 1.06% 6,340,952
2008-06-25 2008-06-23 7.652 843,520 +540 1.06% 6,454,253
2008-06-18 2008-06-16 7.791 842,980 +718 1.06% 6,567,396
2008-06-17 2008-06-13 7.791 842,262 +1,258 1.06% 6,561,802
2008-06-16 2008-06-12 8.069 841,004 +360 1.05% 6,786,002
2008-06-13 2008-06-11 8.208 840,644 -180 1.05% 6,900,047
2008-06-12 2008-06-10 8.069 840,824 +359 1.05% 6,784,549
2008-06-11 2008-06-06 8.208 840,465 -359 1.05% 6,898,578
2008-06-06 2008-06-04 7.930 840,824 -359 1.05% 6,667,574
2008-06-05 2008-06-03 8.069 841,183 +1,976 1.05% 6,787,446
2008-06-04 2008-06-02 8.208 839,207 -1,797 1.05% 6,888,252
2008-06-02 2008-05-29 7.930 841,004 +180 1.05% 6,669,002
2008-05-30 2008-05-28 8.069 840,824 -2,516 1.05% 6,784,549
2008-05-29 2008-05-27 8.486 843,340 -898 1.06% 7,156,826
2008-05-28 2008-05-26 7.373 844,238 +2,875 1.06% 6,224,847
2008-05-27 2008-05-23 7.512 841,363 -360 1.05% 6,320,699
2008-05-26 2008-05-22 7.512 841,723 +719 1.06% 6,323,403
2008-05-23 2008-05-21 7.512 841,004 +8,087 1.05% 6,318,002
2008-05-22 2008-05-20 7.512 832,917 +719 1.04% 6,257,248
2008-05-21 2008-05-19 7.930 832,198 +2,515 1.04% 6,599,172
2008-05-20 2008-05-16 8.208 829,683 -2,336 1.04% 6,810,079
2008-05-19 2008-05-15 8.208 832,019 -7,188 1.04% 6,829,253
2008-05-16 2008-05-14 8.069 839,207 -13,118 1.05% 6,771,502
2008-05-15 2008-05-13 8.069 852,325 -2,156 1.07% 6,877,350
2008-05-13 2008-05-08 9.043 854,481 +179 1.07% 7,726,871
2008-05-09 2008-05-07 9.182 854,302 -7,188 1.07% 7,844,103
2008-05-06 2008-05-02 9.182 861,490 +1,438 1.08% 7,910,102
2008-04-30 2008-04-28 8.904 860,052 -1,977 1.08% 7,657,599
2008-04-29 2008-04-25 9.043 862,029 +360 1.08% 7,795,126
2008-04-24 2008-04-22 9.321 861,669 +1,797 1.08% 8,031,621
2008-04-23 2008-04-21 8.904 859,872 +5,031 1.08% 7,655,996
2008-04-22 2008-04-18 8.653 854,841 +2,516 1.07% 7,397,137
2008-04-21 2008-04-17 8.791 852,325 -10,598 1.07% 7,492,434
2008-04-18 2008-04-16 9.065 862,923 +3,640 1.07% 7,822,647
2008-04-15 2008-04-11 9.340 859,283 +182 1.06% 8,025,699
2008-04-11 2008-04-09 9.340 859,101 +182 1.06% 8,023,999
2008-04-09 2008-04-07 9.615 858,919 -1,638 1.06% 8,258,250
2008-04-08 2008-04-03 9.752 860,557 -7,281 1.07% 8,392,198
2008-04-07 2008-04-02 9.889 867,838 -4,550 1.07% 8,582,403
2008-04-02 2008-03-31 9.477 872,388 +910 1.08% 8,267,925
2008-04-01 2008-03-28 9.340 871,478 -546 1.08% 8,139,601
2008-03-31 2008-03-27 9.065 872,024 -3,640 1.08% 7,905,150
2008-03-28 2008-03-26 9.065 875,664 +364 1.08% 7,938,148
2008-03-27 2008-03-25 9.203 875,300 -4,004 1.08% 8,055,073
2008-03-25 2008-03-19 9.203 879,304 +1,274 1.09% 8,091,920
2008-03-20 2008-03-18 9.065 878,030 -364 1.09% 7,959,596
2008-03-19 2008-03-17 9.752 878,394 -4,005 1.09% 8,566,146
2008-03-17 2008-03-13 10.439 882,399 +1,456 1.09% 9,211,203
2008-03-12 2008-03-10 10.576 880,943 +364 1.09% 9,317,004
2008-03-10 2008-03-06 11.538 880,579 -728 1.09% 10,159,805
2008-03-07 2008-03-05 10.576 881,307 -546 1.09% 9,320,854
2008-03-06 2008-03-04 10.714 881,853 +2,731 1.09% 9,447,753
2008-03-05 2008-03-03 11.126 879,122 +2,184 1.09% 9,780,745
2008-03-04 2008-02-29 11.538 876,938 -69,893 1.09% 10,117,796
2008-02-29 2008-02-27 10.027 946,831 -546 1.17% 9,493,647
2008-02-27 2008-02-25 9.615 947,377 +910 1.17% 9,108,747
2008-02-26 2008-02-22 9.889 946,467 -546 1.17% 9,359,997
2008-02-25 2008-02-21 10.027 947,013 -1,274 1.17% 9,495,472
2008-02-22 2008-02-20 10.439 948,287 -364 1.17% 9,898,996
2008-02-21 2008-02-19 9.889 948,651 +364 1.17% 9,381,596
2008-02-20 2008-02-18 9.615 948,287 +728 1.17% 9,117,496
2008-02-19 2008-02-15 9.615 947,559 +546 1.17% 9,110,497
2008-02-18 2008-02-14 9.615 947,013 +182 1.17% 9,105,247
2008-02-15 2008-02-13 9.340 946,831 +4,368 1.17% 8,843,397
2008-02-14 2008-02-12 9.615 942,463 +5,278 1.17% 9,061,500
2008-02-12 2008-02-06 9.889 937,185 +1,092 1.16% 9,268,204
2008-02-11 2008-02-04 10.439 936,093 -1,456 1.16% 9,771,705
2008-02-05 2008-02-01 10.027 937,549 +1,274 1.16% 9,400,579
2008-02-04 2008-01-31 9.752 936,275 +2,003 1.16% 9,130,604
2008-02-01 2008-01-30 10.164 934,272 +1,638 1.16% 9,496,046
2008-01-31 2008-01-29 10.576 932,634 -2,730 1.15% 9,863,697
2008-01-30 2008-01-28 10.301 935,364 +1,274 1.16% 9,635,620
2008-01-29 2008-01-25 10.164 934,090 +910 1.16% 9,494,196
2008-01-28 2008-01-24 10.439 933,180 +2,730 1.16% 9,741,297
2008-01-25 2008-01-23 10.851 930,450 +182 1.15% 10,096,199
2008-01-24 2008-01-22 10.164 930,268 +7,644 1.15% 9,455,349
2008-01-22 2008-01-18 11.675 922,624 -3,640 1.14% 10,771,630
2008-01-21 2008-01-17 11.538 926,264 -1,092 1.15% 10,686,902
2008-01-18 2008-01-16 10.439 927,356 +2,184 1.15% 9,680,501
2008-01-17 2008-01-15 12.087 925,172 -4,914 1.15% 11,182,603
2008-01-15 2008-01-11 11.950 930,086 -3,276 1.15% 11,114,249
2008-01-14 2008-01-10 12.499 933,362 -182 1.16% 11,666,196
2008-01-11 2008-01-09 13.186 933,544 +546 1.16% 12,309,595
2008-01-10 2008-01-08 13.461 932,998 -2,002 1.15% 12,558,696
2008-01-09 2008-01-07 13.461 935,000 -182 1.16% 12,585,644
2008-01-08 2008-01-04 12.636 935,182 -10,557 1.16% 11,817,394
2008-01-02 2007-12-27 10.164 945,739 -11,103 1.17% 9,612,598
2007-12-28 2007-12-24 10.301 956,842 +2,366 1.19% 9,856,875
2007-12-27 2007-12-20 10.301 954,476 -3,094 1.18% 9,832,502
2007-12-21 2007-12-19 10.576 957,570 -182 1.19% 10,127,424
2007-12-20 2007-12-18 10.164 957,752 -182 1.19% 9,734,699
2007-12-19 2007-12-17 10.988 957,934 +364 1.19% 10,525,999
2007-12-18 2007-12-14 11.812 957,570 +364 1.19% 11,311,149
2007-12-17 2007-12-13 12.087 957,206 -728 1.19% 11,569,800
2007-12-14 2007-12-12 12.499 957,934 +1,274 1.19% 11,973,324
2007-12-13 2007-12-11 12.636 956,660 -3,640 1.18% 12,088,800
2007-12-12 2007-12-10 12.911 960,300 -7,645 1.19% 12,398,597
2007-12-11 2007-12-07 12.499 967,945 +4,369 1.20% 12,098,453
2007-12-06 2007-12-04 12.499 963,576 +3,276 1.19% 12,043,844
2007-12-05 2007-12-03 12.636 960,300 -1,092 1.19% 12,134,797
2007-12-04 2007-11-30 11.812 961,392 +3,094 1.19% 11,356,296
2007-12-03 2007-11-29 11.675 958,298 +1,274 1.19% 11,188,124
2007-11-30 2007-11-28 11.950 957,024 +1,820 1.19% 11,436,150
2007-11-29 2007-11-27 11.675 955,204 -1,274 1.13% 11,152,001
2007-11-28 2007-11-26 12.087 956,478 +5,278 1.13% 11,561,000
2007-11-26 2007-11-22 12.224 951,200 -11,466 1.12% 11,627,855
2007-11-23 2007-11-21 12.499 962,666 +546 1.14% 12,032,470
2007-11-22 2007-11-20 12.636 962,120 -4,005 1.14% 12,157,795
2007-11-21 2007-11-19 13.049 966,125 +8,191 1.14% 12,606,504
2007-11-20 2007-11-16 12.499 957,934 +546 1.13% 11,973,324
2007-11-19 2007-11-15 13.186 957,388 +6,916 1.13% 12,623,999
2007-11-16 2007-11-14 14.285 950,472 +6,553 1.12% 13,577,206
2007-11-15 2007-11-13 14.285 943,919 -7,281 1.11% 13,483,599
2007-11-14 2007-11-12 14.285 951,200 -24,025 1.12% 13,587,606
2007-11-13 2007-11-09 14.285 975,225 +8,008 1.15% 13,930,795
2007-11-12 2007-11-08 14.010 967,217 -6,006 1.14% 13,550,704
2007-11-09 2007-11-07 13.323 973,223 +2,366 1.15% 12,966,473
2007-11-08 2007-11-06 13.323 970,857 -16,199 1.15% 12,934,950
2007-11-07 2007-11-05 12.636 987,056 -4,550 1.17% 12,472,898
2007-11-06 2007-11-02 12.911 991,606 +364 1.17% 12,802,794
2007-11-05 2007-11-01 13.186 991,242 -2,549 1.17% 13,070,394
2007-11-02 2007-10-31 13.049 993,791 +3,459 1.17% 12,967,505
2007-11-01 2007-10-30 12.636 990,332 +4,368 1.17% 12,514,295
2007-10-31 2007-10-29 11.538 985,964 +9,283 1.16% 11,375,699
2007-10-30 2007-10-26 10.988 976,681 +54,057 1.15% 10,731,995
2007-10-29 2007-10-25 12.636 922,624 +103,930 1.09% 11,658,705
2007-10-26 2007-10-24 20.603 818,694 +32,034 0.97% 16,867,496
2007-10-25 2007-10-23 22.526 786,660 +1,092 0.93% 17,720,202
2007-10-24 2007-10-22 21.702 785,568 +4,004 0.93% 17,048,204
2007-10-23 2007-10-18 21.976 781,564 +18,930 0.92% 17,176,010
2007-10-22 2007-10-17 23.350 762,634 +728 0.90% 17,807,495
2007-10-18 2007-10-16 23.350 761,906 +2,730 0.90% 17,790,496
2007-10-17 2007-10-15 24.724 759,176 +10,739 0.90% 18,769,501
2007-10-16 2007-10-12 25.548 748,437 -1,456 0.88% 19,120,795
2007-10-15 2007-10-11 25.273 749,893 +2,730 0.89% 18,951,992
2007-10-12 2007-10-10 25.548 747,163 +728 0.88% 19,088,247
2007-10-11 2007-10-09 25.822 746,435 -364 0.88% 19,274,699
2007-10-09 2007-10-05 26.646 746,799 +1,092 0.88% 19,899,548
2007-10-08 2007-10-04 25.548 745,707 +1,638 0.88% 19,051,050
2007-10-05 2007-10-03 26.097 744,069 -364 0.88% 19,418,003
2007-10-04 2007-10-02 25.273 744,433 +2,548 0.88% 18,814,002
2007-10-03 2007-09-28 24.449 741,885 +182 0.88% 18,138,207
2007-10-02 2007-09-27 24.449 741,703 +4,551 0.88% 18,133,757
2007-09-28 2007-09-25 23.350 737,152 +910 0.87% 17,212,491
2007-09-25 2007-09-21 24.174 736,242 +1,820 0.87% 17,797,992
2007-09-24 2007-09-20 23.350 734,422 +5,096 0.87% 17,148,745
2007-09-21 2007-09-19 23.899 729,326 +7,645 0.86% 17,430,454
2007-09-20 2007-09-18 24.724 721,681 +6,370 0.85% 17,842,493
2007-09-18 2007-09-14 26.646 715,311 -546 0.84% 19,060,504
2007-09-17 2007-09-13 26.921 715,857 -4,004 0.85% 19,271,703
2007-09-14 2007-09-12 26.921 719,861 -2,548 0.85% 19,379,496
2007-09-13 2007-09-11 26.921 722,409 -9,283 0.85% 19,448,091
2007-09-12 2007-09-10 27.471 731,692 +2,548 0.86% 20,100,000
2007-09-11 2007-09-07 27.196 729,144 +546 0.86% 19,829,705
2007-09-10 2007-09-06 26.646 728,598 +2,366 0.86% 19,414,556
2007-09-07 2007-09-05 28.020 726,232 +364 0.86% 20,349,011
2007-09-06 2007-09-04 23.625 725,868 +1,274 0.86% 17,148,410
2007-09-05 2007-09-03 23.350 724,594 +2,003 0.86% 16,919,262
2007-09-04 2007-08-31 23.350 722,591 +1,638 0.85% 16,872,492
2007-09-03 2007-08-30 23.350 720,953 +9,464 0.85% 16,834,244
2007-08-31 2007-08-29 23.515 711,489 +3,095 0.84% 16,730,530
2007-08-30 2007-08-28 22.421 708,394 +4,004 0.84% 15,882,973
2007-08-29 2007-08-27 23.515 704,390 -2,194 0.83% 16,563,598
2007-08-28 2007-08-24 22.148 706,584 +914 0.83% 15,649,191
2007-08-27 2007-08-23 21.874 705,670 +1,646 0.83% 15,435,998
2007-08-24 2007-08-22 22.695 704,024 -11,338 0.83% 15,977,492
2007-08-23 2007-08-21 21.874 715,362 +13,715 0.84% 15,648,003
2007-08-22 2007-08-20 22.968 701,647 +3,291 0.82% 16,115,397
2007-08-21 2007-08-17 21.601 698,356 +20,298 0.82% 15,085,059
2007-08-20 2007-08-16 22.148 678,058 +37,487 0.80% 15,017,406
2007-08-17 2007-08-15 28.163 640,571 -2,011 0.75% 18,040,458
2007-08-16 2007-08-14 29.530 642,582 +366 0.76% 18,975,594
2007-08-15 2007-08-13 26.796 642,216 +10,788 0.75% 17,208,787
2007-08-14 2007-08-10 26.796 631,428 +17,921 0.74% 16,919,712
2007-08-13 2007-08-09 28.163 613,507 +17,921 0.72% 17,278,252
2007-08-10 2007-08-08 27.343 595,586 +8,777 0.70% 16,284,992
2007-08-09 2007-08-07 26.249 586,809 +22,858 0.69% 15,403,204
2007-08-08 2007-08-06 30.624 563,951 +732 0.66% 17,270,402
2007-08-07 2007-08-03 31.718 563,219 +1,462 0.66% 17,863,985
2007-08-06 2007-08-02 31.718 561,757 +3,292 0.66% 17,817,614
2007-08-03 2007-08-01 31.991 558,465 +1,829 0.66% 17,865,899
2007-08-02 2007-07-31 31.718 556,636 +2,560 0.65% 17,655,188
2007-08-01 2007-07-30 30.624 554,076 +10,972 0.65% 16,967,991
2007-07-31 2007-07-27 33.358 543,104 +3,108 0.64% 18,116,984
2007-07-30 2007-07-26 34.452 539,996 -2,560 0.64% 18,603,907
2007-07-27 2007-07-25 35.272 542,556 -1,097 0.65% 19,137,154
2007-07-26 2007-07-24 35.546 543,653 +1,280 0.65% 19,324,497
2007-07-25 2007-07-23 36.366 542,373 -4,572 0.65% 19,723,899
2007-07-24 2007-07-20 35.272 546,945 -2,194 0.65% 19,291,963
2007-07-23 2007-07-19 35.272 549,139 +2,743 0.65% 19,369,351
2007-07-20 2007-07-18 35.272 546,396 +9,692 0.65% 19,272,599
2007-07-19 2007-07-17 34.725 536,704 -915 0.64% 18,637,241
2007-07-17 2007-07-13 35.272 537,619 +6,583 0.64% 18,963,015
2007-07-16 2007-07-12 34.999 531,036 +12,069 0.63% 18,585,617
2007-07-13 2007-07-11 34.725 518,967 +22,493 0.62% 18,021,317
2007-07-12 2007-07-10 37.186 496,474 +5,851 0.59% 18,461,989
2007-07-11 2007-07-09 39.100 490,623 +2,012 0.58% 19,183,463
2007-07-10 2007-07-06 39.374 488,611 +4,206 0.58% 19,238,393
2007-07-09 2007-07-05 41.561 484,405 +15,543 0.58% 20,132,387
2007-07-06 2007-07-04 41.014 468,862 +20,847 0.56% 19,230,003
2007-07-05 2007-07-03 36.639 448,015 +34,744 0.53% 16,414,982
2007-07-04 2007-06-29 35.272 413,271 +50,104 0.49% 14,576,985
2007-07-03 2007-06-28 33.905 363,167 +46,996 0.43% 12,313,205
2007-06-28 2007-06-26 56.326 316,171 +1,829 0.38% 17,808,704
2007-06-27 2007-06-25 59.607 314,342 -7,681 0.37% 18,737,082
2007-06-26 2007-06-22 60.974 322,023 0.38% 19,635,177

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top