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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 632,449 +0 0.53% 309,900
2025-10-13 2025-10-09 0.490 632,449 +0 0.53% 309,900
2025-10-10 2025-10-08 0.490 632,449 +0 0.53% 309,900
2025-10-09 2025-10-06 0.485 632,449 +0 0.53% 306,738
2025-10-08 2025-10-03 0.475 632,449 +0 0.53% 300,413
2025-10-06 2025-10-02 0.475 632,449 +0 0.53% 300,413
2025-10-03 2025-09-30 0.475 632,449 +0 0.53% 300,413
2025-10-02 2025-09-29 0.475 632,449 +0 0.53% 300,413
2025-09-30 2025-09-26 0.490 632,449 +0 0.53% 309,900
2025-09-29 2025-09-25 0.495 632,449 -10,000 0.53% 313,062
2025-09-16 2025-09-12 0.580 642,449 -10,000 0.54% 372,620
2025-09-15 2025-09-11 0.600 652,449 -10,000 0.55% 391,469
2025-09-11 2025-09-09 0.570 662,449 +60,000 0.56% 377,596
2025-08-29 2025-08-27 0.550 602,449 +10,000 0.51% 331,347
2025-08-11 2025-08-07 0.620 592,449 +30,000 0.50% 367,318
2025-08-04 2025-07-31 0.570 562,449 +90,000 0.47% 320,596
2025-08-01 2025-07-30 0.470 472,449 -80,000 0.40% 222,051
2025-07-29 2025-07-25 0.580 552,449 +80,000 0.47% 320,420
2025-07-28 2025-07-24 0.495 472,449 -50,000 0.40% 233,862
2025-07-21 2025-07-17 0.570 522,449 +140,000 0.44% 297,796
2025-07-18 2025-07-16 0.480 382,449 -40,000 0.32% 183,576
2025-07-15 2025-07-11 0.500 422,449 +80,000 0.36% 211,224
2025-07-14 2025-07-10 0.410 342,449 -90,000 0.29% 140,404
2025-07-07 2025-07-03 0.480 432,449 +80,000 0.36% 207,576
2025-06-20 2025-06-18 0.425 352,449 +60,000 0.30% 149,791
2025-06-19 2025-06-17 0.365 292,449 -50,000 0.25% 106,744
2025-06-10 2025-06-06 0.420 342,449 +20,000 0.29% 143,829
2025-03-26 2025-03-24 0.370 322,449 -30,000 0.27% 119,306
2025-03-24 2025-03-20 0.445 352,449 +10,000 0.30% 156,840
2025-03-21 2025-03-19 0.425 342,449 +10,000 0.29% 145,541
2025-03-18 2025-03-14 0.430 332,449 +10,000 0.28% 142,953
2025-03-12 2025-03-10 0.460 322,449 +10,000 0.27% 148,327
2025-03-11 2025-03-07 0.400 312,449 +20,000 0.26% 124,980
2025-01-02 2024-12-27 0.260 292,449 -467 0.25% 76,037
2024-12-23 2024-12-19 0.295 292,916 -108 0.25% 86,410
2024-10-25 2024-10-23 0.380 293,024 -225 0.25% 111,349
2024-10-02 2024-09-27 0.330 293,249 -4,500 0.25% 96,772
2024-08-29 2024-08-27 0.400 297,749 -90 0.25% 119,100
2024-07-24 2024-07-22 0.400 297,839 -144 0.25% 119,136
2024-05-07 2024-05-03 0.300 297,983 -36 0.25% 89,395
2024-04-17 2024-04-15 0.380 298,019 -5 0.25% 113,247
2024-04-16 2024-04-12 0.380 298,024 -3 0.25% 113,249
2023-09-20 2023-09-18 0.580 298,027 -2 0.25% 172,856
2023-08-24 2023-08-22 0.680 298,029 -4,000 0.25% 202,660
2023-06-20 2023-06-16 0.820 302,029 +20 0.25% 247,664
2022-04-28 2022-04-26 1.180 302,009 -45 0.25% 356,371
2021-11-01 2021-10-28 1.780 302,054 -250 0.25% 537,656
2021-10-04 2021-09-29 1.940 302,304 -4,000 0.25% 586,470
2021-09-30 2021-09-28 2.100 306,304 +4,000 0.26% 643,238
2021-08-12 2021-08-10 1.400 302,304 -300 0.25% 423,226
2021-08-04 2021-08-02 1.500 302,604 -50 0.25% 453,906
2021-05-05 2021-05-03 1.320 302,654 -2 0.25% 399,503
2021-03-10 2021-03-08 1.400 302,656 -2 0.25% 423,718
2021-03-01 2021-02-25 1.440 302,658 -1,000 0.25% 435,828
2021-02-18 2021-02-16 1.380 303,658 -1,000 0.26% 419,048
2021-02-17 2021-02-11 1.320 304,658 -1,000 0.26% 402,149
2021-02-04 2021-02-02 1.240 305,658 -1,000 0.26% 379,016
2021-02-03 2021-02-01 1.240 306,658 +1,000 0.26% 380,256
2021-01-28 2021-01-26 1.380 305,658 +6,000 0.26% 421,808
2021-01-25 2021-01-21 1.260 299,658 +1,131 0.25% 377,569
2021-01-04 2020-12-29 1.240 298,527 -1 0.25% 370,173
2020-10-12 2020-10-08 0.960 298,528 +1,000 0.25% 286,587
2020-09-08 2020-09-04 1.300 297,528 -25,000 0.25% 386,786
2020-08-12 2020-08-10 0.920 322,528 -135 0.27% 296,726
2020-07-08 2020-07-06 0.880 322,663 +25,000 0.27% 283,943
2020-06-23 2020-06-19 1.020 297,663 -5,000 0.25% 303,616
2020-05-27 2020-05-25 1.100 302,663 +1 0.25% 332,929
2020-05-26 2020-05-22 1.100 302,662 -900 0.25% 332,928
2020-03-23 2020-03-19 0.940 303,562 -3,000 0.26% 285,348
2019-09-27 2019-09-25 1.180 306,562 -1,475 0.26% 361,743
2019-09-11 2019-09-09 1.220 308,037 +1,000 0.26% 375,805
2019-08-29 2019-08-27 1.200 307,037 -2,000 0.26% 368,444
2019-08-26 2019-08-22 1.260 309,037 -2,000 0.26% 389,387
2019-08-01 2019-07-30 1.480 311,037 +2,000 0.26% 460,335
2019-07-31 2019-07-29 1.440 309,037 +63 0.26% 445,013
2019-07-29 2019-07-25 1.220 308,974 -2,000 0.26% 376,948
2019-07-25 2019-07-23 1.260 310,974 +144 0.26% 391,827
2019-07-24 2019-07-22 1.200 310,830 +135 0.26% 372,996
2019-07-22 2019-07-18 1.220 310,695 +36 0.26% 379,048
2019-07-18 2019-07-16 1.160 310,659 +203 0.26% 360,364
2019-07-16 2019-07-12 1.160 310,456 +180 0.26% 360,129
2019-07-15 2019-07-11 1.220 310,276 +90 0.26% 378,537
2019-07-12 2019-07-10 1.220 310,186 +283 0.26% 378,427
2019-07-02 2019-06-27 1.180 309,903 -25,000 0.26% 365,686
2019-06-25 2019-06-21 1.300 334,903 +35,000 0.28% 435,374
2019-06-24 2019-06-20 1.300 299,903 +15,000 0.25% 389,874
2019-06-21 2019-06-19 1.300 284,903 +30,000 0.24% 370,374
2019-06-20 2019-06-18 1.280 254,903 +34,000 0.21% 326,276
2019-06-19 2019-06-17 1.300 220,903 +39,000 0.19% 287,174
2019-05-15 2019-05-10 1.220 181,903 -2,000 0.15% 221,922
2019-05-10 2019-05-08 1.220 183,903 +20,000 0.15% 224,362
2019-05-02 2019-04-29 1.560 163,903 +4,850 0.14% 255,689
2019-04-02 2019-03-29 1.980 159,053 -149,000 0.13% 314,925
2019-03-22 2019-03-20 2.080 308,053 +30,000 0.26% 640,750
2019-03-20 2019-03-18 2.160 278,053 +90,000 0.23% 600,594
2019-03-15 2019-03-13 2.100 188,053 +2,000 0.16% 394,911
2019-03-13 2019-03-11 2.360 186,053 -1,000 0.16% 439,085
2019-03-12 2019-03-08 2.280 187,053 +137,000 0.16% 426,481
2019-03-08 2019-03-06 1.700 50,053 -6,000 0.04% 85,090
2019-03-04 2019-02-28 1.740 56,053 +6,000 0.05% 97,532
2019-03-01 2019-02-27 1.880 50,053 +3,000 0.04% 94,100
2019-02-28 2019-02-26 1.900 47,053 -20,000 0.04% 89,401
2019-02-27 2019-02-25 1.960 67,053 +6,000 0.06% 131,424
2019-02-26 2019-02-22 1.680 61,053 +12,000 0.05% 102,569
2019-01-22 2019-01-18 1.420 49,053 -12 0.04% 69,655
2019-01-18 2019-01-16 1.580 49,065 +225 0.04% 77,523
2019-01-17 2019-01-15 1.540 48,840 -2,000 0.04% 75,214
2019-01-10 2019-01-08 1.560 50,840 -15,000 0.04% 79,310
2019-01-09 2019-01-07 1.620 65,840 -100,000 0.06% 106,661
2019-01-03 2018-12-31 1.600 165,840 -9,000 0.14% 265,344
2019-01-02 2018-12-27 1.660 174,840 -25,000 0.15% 290,234
2018-12-27 2018-12-20 1.720 199,840 -1,000 0.17% 343,725
2018-12-20 2018-12-18 1.740 200,840 -21,000 0.17% 349,462
2018-12-19 2018-12-17 1.820 221,840 -49,000 0.19% 403,749
2018-12-17 2018-12-13 1.840 270,840 -1,000 0.23% 498,346
2018-12-14 2018-12-12 1.880 271,840 +1,000 0.23% 511,059
2018-12-04 2018-11-30 2.220 270,840 +15,000 0.23% 601,265
2018-12-03 2018-11-29 2.320 255,840 +5,000 0.22% 593,549
2018-11-30 2018-11-28 2.300 250,840 +23,000 0.21% 576,932
2018-11-29 2018-11-27 2.220 227,840 -6,000 0.19% 505,805
2018-11-26 2018-11-22 2.420 233,840 -5,000 0.20% 565,893
2018-11-23 2018-11-21 2.260 238,840 -3,000 0.20% 539,778
2018-11-22 2018-11-20 2.360 241,840 +3,000 0.20% 570,742
2018-11-21 2018-11-19 2.160 238,840 -6,000 0.20% 515,894
2018-11-20 2018-11-16 2.520 244,840 -4,000 0.21% 616,997
2018-11-19 2018-11-15 2.560 248,840 -74,000 0.21% 637,030
2018-11-16 2018-11-14 2.720 322,840 +39,000 0.27% 878,125
2018-11-15 2018-11-13 3.120 283,840 +22,000 0.24% 885,581
2018-11-14 2018-11-12 2.640 261,840 +16,000 0.22% 691,258
2018-11-13 2018-11-09 2.740 245,840 +75,000 0.21% 673,602
2018-11-12 2018-11-08 3.320 170,840 +36,000 0.14% 567,189
2018-11-09 2018-11-07 3.640 134,840 +120,000 0.11% 490,818
2018-10-26 2018-10-24 18.000 14,840 +2,000 0.01% 267,120
2018-10-15 2018-10-11 19.200 12,840 -1,000 0.01% 246,528
2018-10-12 2018-10-10 21.200 13,840 +1,000 0.01% 293,408
2018-10-09 2018-10-05 18.600 12,840 -121,022 0.01% 238,824
2018-10-08 2018-10-04 17.800 133,862 +121,000 0.11% 2,382,744
2018-10-05 2018-10-03 18.400 12,862 -243,000 0.01% 236,661
2018-10-04 2018-10-02 19.000 255,862 -1,000 0.22% 4,861,378
2018-10-03 2018-09-28 19.000 256,862 +50,000 0.22% 4,880,378
2018-09-28 2018-09-26 17.800 206,862 -2,000 0.17% 3,682,144
2018-09-26 2018-09-21 18.800 208,862 +2,000 0.18% 3,926,606
2018-09-24 2018-09-20 18.400 206,862 +1,000 0.17% 3,806,261
2018-09-21 2018-09-19 19.800 205,862 -1,000 0.17% 4,076,068
2018-09-17 2018-09-13 19.000 206,862 +50,000 0.17% 3,930,378
2018-09-14 2018-09-12 18.600 156,862 +1,000 0.13% 2,917,633
2018-09-12 2018-09-10 21.200 155,862 +30,000 0.13% 3,304,274
2018-09-05 2018-09-03 22.400 125,862 +15,000 0.11% 2,819,309
2018-09-04 2018-08-31 23.000 110,862 -42,000 0.09% 2,549,826
2018-09-03 2018-08-30 22.600 152,862 -12,000 0.13% 3,454,681
2018-08-30 2018-08-28 22.600 164,862 -1,000 0.14% 3,725,881
2018-08-29 2018-08-27 23.400 165,862 -1,000 0.14% 3,881,171
2018-08-28 2018-08-24 23.000 166,862 -2,000 0.14% 3,837,826
2018-08-24 2018-08-22 22.000 168,862 -1,000 0.14% 3,714,964
2018-08-23 2018-08-21 21.600 169,862 +15,000 0.14% 3,669,019
2018-08-22 2018-08-20 20.000 154,862 -10,000 0.13% 3,097,240
2018-08-21 2018-08-17 18.800 164,862 +6,000 0.14% 3,099,406
2018-08-20 2018-08-16 19.400 158,862 +1,000 0.13% 3,081,923
2018-08-16 2018-08-14 21.400 157,862 -37,000 0.13% 3,378,247
2018-08-15 2018-08-13 19.800 194,862 +15,000 0.16% 3,858,268
2018-08-13 2018-08-09 21.400 179,862 -1,000 0.15% 3,849,047
2018-08-10 2018-08-08 21.000 180,862 -25,000 0.15% 3,798,102
2018-08-08 2018-08-06 21.000 205,862 +28,000 0.17% 4,323,102
2018-07-25 2018-07-23 22.400 177,862 -1,000 0.15% 3,984,109
2018-07-24 2018-07-20 22.400 178,862 -9,000 0.15% 4,006,509
2018-07-23 2018-07-19 23.400 187,862 +9,000 0.16% 4,395,971
2018-07-19 2018-07-17 24.600 178,862 +1,000 0.15% 4,400,005
2018-07-17 2018-07-13 22.200 177,862 -25,000 0.15% 3,948,536
2018-07-16 2018-07-12 22.000 202,862 -1,000 0.17% 4,462,964
2018-07-12 2018-07-10 22.400 203,862 +16,000 0.17% 4,566,509
2018-07-10 2018-07-06 22.400 187,862 -35,000 0.16% 4,208,109
2018-07-09 2018-07-05 22.600 222,862 -1,000 0.19% 5,036,681
2018-07-06 2018-07-04 23.800 223,862 +51,000 0.19% 5,327,916
2018-07-03 2018-06-28 24.800 172,862 -1,000 0.15% 4,286,978
2018-06-29 2018-06-27 25.000 173,862 -30,000 0.15% 4,346,550
2018-06-27 2018-06-25 22.400 203,862 +22,000 0.17% 4,566,509
2018-06-26 2018-06-22 23.600 181,862 +2,000 0.15% 4,291,943
2018-06-25 2018-06-21 24.000 179,862 -1,000 0.15% 4,316,688
2018-06-22 2018-06-20 24.000 180,862 +27,000 0.15% 4,340,688
2018-06-15 2018-06-13 24.400 153,862 -1,000 0.13% 3,754,233
2018-06-14 2018-06-12 24.400 154,862 -10,000 0.13% 3,778,633
2018-06-12 2018-06-08 25.200 164,862 -1,000 0.14% 4,154,522
2018-06-11 2018-06-07 25.400 165,862 +1,000 0.14% 4,212,895
2018-06-08 2018-06-06 25.200 164,862 -25,000 0.14% 4,154,522
2018-06-07 2018-06-05 25.600 189,862 -24,000 0.16% 4,860,467
2018-06-01 2018-05-30 26.600 213,862 +5,000 0.18% 5,688,729
2018-05-31 2018-05-29 27.600 208,862 +39,000 0.18% 5,764,591
2018-05-30 2018-05-28 28.600 169,862 +3,000 0.14% 4,858,053
2018-05-29 2018-05-25 26.800 166,862 -10,000 0.14% 4,471,902
2018-05-25 2018-05-23 28.200 176,862 -8,000 0.15% 4,987,508
2018-05-24 2018-05-21 29.200 184,862 -1,000 0.16% 5,397,970
2018-05-23 2018-05-18 31.400 185,862 -2,000 0.16% 5,836,067
2018-05-21 2018-05-17 31.600 187,862 -3,000 0.16% 5,936,439
2018-05-17 2018-05-15 32.000 190,862 -15,000 0.16% 6,107,584
2018-05-16 2018-05-14 31.600 205,862 -2,000 0.17% 6,505,239
2018-05-14 2018-05-10 30.400 207,862 -9,000 0.18% 6,319,005
2018-05-11 2018-05-09 27.600 216,862 -26,015 0.18% 5,985,391
2018-05-10 2018-05-08 28.400 242,877 -4,000 0.21% 6,897,707
2018-05-09 2018-05-07 26.400 246,877 +6,000 0.21% 6,517,553
2018-05-08 2018-05-04 26.400 240,877 +6,000 0.20% 6,359,153
2018-05-07 2018-05-03 23.800 234,877 -22,000 0.20% 5,590,073
2018-05-04 2018-05-02 25.400 256,877 -5,000 0.22% 6,524,676
2018-05-03 2018-04-30 25.000 261,877 -5,000 0.22% 6,546,925
2018-05-02 2018-04-27 25.000 266,877 +3,000 0.23% 6,671,925
2018-04-30 2018-04-26 21.200 263,877 -26,000 0.22% 5,594,192
2018-04-27 2018-04-25 20.600 289,877 -2,000 0.25% 5,971,466
2018-04-26 2018-04-24 19.600 291,877 -14,000 0.25% 5,720,789
2018-04-25 2018-04-23 16.800 305,877 +30,000 0.26% 5,138,734
2018-04-24 2018-04-20 14.800 275,877 -25,000 0.23% 4,082,980
2018-04-20 2018-04-18 14.600 300,877 +41,000 0.25% 4,392,804
2018-04-17 2018-04-13 12.600 259,877 -8,000 0.22% 3,274,450
2018-04-16 2018-04-12 12.800 267,877 +6,000 0.23% 3,428,826
2018-04-13 2018-04-11 12.400 261,877 +14,000 0.22% 3,247,275
2018-04-12 2018-04-10 12.800 247,877 -3,000 0.21% 3,172,826
2018-04-10 2018-04-06 14.200 250,877 -2,000 0.21% 3,562,453
2018-04-09 2018-04-04 15.200 252,877 -3,000 0.21% 3,843,730
2018-04-06 2018-04-03 17.000 255,877 +35,000 0.22% 4,349,909
2018-04-04 2018-03-29 16.600 220,877 -7,000 0.19% 3,666,558
2018-04-03 2018-03-28 19.400 227,877 +9,000 0.19% 4,420,814
2018-03-29 2018-03-27 20.600 218,877 -1,000 0.19% 4,508,866
2018-03-27 2018-03-23 18.000 219,877 -44,000 0.19% 3,957,786
2018-03-26 2018-03-22 19.000 263,877 +119,000 0.22% 5,013,663
2018-03-23 2018-03-21 16.400 144,877 -39,000 0.12% 2,375,983
2018-03-15 2018-03-13 13.800 183,877 +30,000 0.16% 2,537,503
2018-03-09 2018-03-07 13.600 153,877 -38,000 0.13% 2,092,727
2018-03-07 2018-03-05 13.600 191,877 +25,000 0.16% 2,609,527
2018-03-05 2018-03-01 13.600 166,877 -20,000 0.14% 2,269,527
2018-02-22 2018-02-20 13.600 186,877 +20,000 0.16% 2,541,527
2018-02-21 2018-02-15 14.000 166,877 -25,000 0.14% 2,336,278
2018-02-13 2018-02-09 13.200 191,877 -5,000 0.16% 2,532,776
2018-02-09 2018-02-07 13.800 196,877 +20,000 0.17% 2,716,903
2018-02-07 2018-02-05 13.600 176,877 -35,000 0.15% 2,405,527
2018-02-06 2018-02-02 14.000 211,877 +40,000 0.18% 2,966,278
2018-02-05 2018-02-01 13.400 171,877 -25,000 0.15% 2,303,152
2018-02-01 2018-01-30 13.400 196,877 +39,963 0.17% 2,638,152
2018-01-31 2018-01-29 13.000 156,914 -37,000 0.13% 2,039,882
2018-01-30 2018-01-26 13.800 193,914 +20,000 0.16% 2,676,013
2018-01-24 2018-01-22 14.400 173,914 -20,000 0.15% 2,504,362
2018-01-23 2018-01-19 14.600 193,914 +34,000 0.16% 2,831,144
2018-01-22 2018-01-18 14.400 159,914 +25,000 0.14% 2,302,762
2018-01-18 2018-01-16 14.000 134,914 -65,000 0.11% 1,888,796
2018-01-17 2018-01-15 14.000 199,914 +31,000 0.17% 2,798,796
2018-01-16 2018-01-12 14.000 168,914 -1,000 0.14% 2,364,796
2018-01-11 2018-01-09 14.000 169,914 -35,000 0.14% 2,378,796
2018-01-10 2018-01-08 14.000 204,914 +1,000 0.17% 2,868,796
2018-01-08 2018-01-04 14.200 203,914 +43,000 0.17% 2,895,579
2018-01-05 2018-01-03 14.000 160,914 -1,000 0.14% 2,252,796
2018-01-02 2017-12-28 12.600 161,914 -30,000 0.14% 2,040,116
2017-12-29 2017-12-27 12.400 191,914 +25,000 0.16% 2,379,734
2017-12-21 2017-12-19 12.000 166,914 -33,000 0.14% 2,002,968
2017-12-19 2017-12-15 11.600 199,914 +28,477 0.17% 2,319,002
2017-12-18 2017-12-14 11.200 171,437 +1,000 0.15% 1,920,094
2017-12-05 2017-12-01 11.000 170,437 -15,000 0.14% 1,874,807
2017-11-30 2017-11-28 11.800 185,437 -3,000 0.16% 2,188,157
2017-11-29 2017-11-27 11.800 188,437 +25,000 0.16% 2,223,557
2017-11-28 2017-11-24 11.800 163,437 +3,000 0.14% 1,928,557
2017-11-22 2017-11-20 11.400 160,437 +25,000 0.14% 1,828,982
2017-11-17 2017-11-15 12.800 135,437 -14,000 0.12% 1,733,594
2017-11-15 2017-11-13 13.400 149,437 +20,000 0.13% 2,002,456
2017-11-10 2017-11-08 14.600 129,437 -500 0.11% 1,889,780
2017-11-07 2017-11-03 15.600 129,937 -25,000 0.11% 2,027,017
2017-11-03 2017-11-01 15.600 154,937 +25,000 0.13% 2,417,017
2017-10-27 2017-10-25 15.800 129,937 +5,000 0.11% 2,053,005
2017-10-26 2017-10-24 14.400 124,937 -3,000 0.11% 1,799,093
2017-10-25 2017-10-23 14.400 127,937 -4,000 0.11% 1,842,293
2017-10-23 2017-10-19 12.400 131,937 -9,000 0.11% 1,636,019
2017-10-18 2017-10-16 12.800 140,937 +54,988 0.12% 1,803,994
2017-10-17 2017-10-13 10.800 85,949 -60,000 0.07% 928,249
2017-10-16 2017-10-12 10.200 145,949 +5,000 0.12% 1,488,680
2017-10-13 2017-10-11 10.200 140,949 +5,000 0.12% 1,437,680
2017-10-11 2017-10-09 10.000 135,949 +25,000 0.12% 1,359,490
2017-10-09 2017-10-04 10.000 110,949 -25,000 0.09% 1,109,490
2017-10-04 2017-09-29 9.900 135,949 +25,000 0.12% 1,345,895
2017-09-19 2017-09-15 10.000 110,949 -60,000 0.09% 1,109,490
2017-09-15 2017-09-13 10.000 170,949 -1,000 0.15% 1,709,490
2017-09-14 2017-09-12 10.000 171,949 +50,000 0.15% 1,719,490
2017-09-04 2017-08-31 10.000 121,949 +42,000 0.10% 1,219,490
2017-09-01 2017-08-30 10.200 79,949 -1,000 0.07% 815,480
2017-08-30 2017-08-28 10.000 80,949 -47,000 0.07% 809,490
2017-08-16 2017-08-14 10.200 127,949 -14,000 0.11% 1,305,080
2017-08-14 2017-08-10 10.200 141,949 +30,000 0.12% 1,447,880
2017-08-09 2017-08-07 10.200 111,949 -50,000 0.10% 1,141,880
2017-08-08 2017-08-04 10.400 161,949 -26,000 0.14% 1,684,270
2017-08-07 2017-08-03 10.400 187,949 -5,000 0.16% 1,954,670
2017-08-04 2017-08-02 10.200 192,949 +96,000 0.16% 1,968,080
2017-08-02 2017-07-31 10.200 96,949 +2,000 0.08% 988,880
2017-08-01 2017-07-28 10.200 94,949 -100,000 0.08% 968,480
2017-07-28 2017-07-26 10.000 194,949 +100,000 0.17% 1,949,490
2017-07-26 2017-07-24 10.200 94,949 +1,000 0.08% 968,480
2017-07-24 2017-07-20 10.400 93,949 +2,000 0.08% 977,070
2017-07-20 2017-07-18 10.400 91,949 -8,000 0.08% 956,270
2017-07-14 2017-07-12 10.800 99,949 +9,000 0.09% 1,079,449
2017-07-10 2017-07-06 10.400 90,949 -103,000 0.08% 945,870
2017-07-03 2017-06-29 8.500 193,949 +33,000 0.16% 1,648,567
2017-06-29 2017-06-27 8.300 160,949 -3,000 0.14% 1,335,877
2017-06-22 2017-06-20 8.700 163,949 -5,000 0.14% 1,426,356
2017-06-15 2017-06-13 8.700 168,949 -60,000 0.14% 1,469,856
2017-06-13 2017-06-09 8.800 228,949 -8,000 0.19% 2,014,751
2017-06-12 2017-06-08 8.600 236,949 -30,000 0.20% 2,037,761
2017-06-02 2017-05-31 8.600 266,949 -40,000 0.23% 2,295,761
2017-04-27 2017-04-25 9.000 306,949 -50,000 0.26% 2,762,541
2017-04-26 2017-04-24 9.000 356,949 +65,000 0.30% 3,212,541
2017-04-24 2017-04-20 9.000 291,949 +100,000 0.25% 2,627,541
2017-04-20 2017-04-18 8.900 191,949 -40,000 0.16% 1,708,346
2017-04-18 2017-04-12 8.900 231,949 +5,000 0.20% 2,064,346
2017-04-12 2017-04-10 9.000 226,949 +50,000 0.19% 2,042,541
2017-04-10 2017-04-06 8.900 176,949 -25,000 0.15% 1,574,846
2017-03-29 2017-03-27 8.900 201,949 +25,000 0.17% 1,797,346
2017-03-22 2017-03-20 8.900 176,949 -25,000 0.15% 1,574,846
2017-03-10 2017-03-08 8.900 201,949 -55,000 0.17% 1,797,346
2017-03-08 2017-03-06 8.900 256,949 -12,000 0.22% 2,286,846
2017-03-07 2017-03-03 8.900 268,949 +12,000 0.23% 2,393,646
2017-02-28 2017-02-24 9.000 256,949 +90,000 0.22% 2,312,541
2017-02-23 2017-02-21 9.000 166,949 -9,000 0.14% 1,502,541
2017-02-22 2017-02-20 9.000 175,949 -90,000 0.15% 1,583,541
2017-02-14 2017-02-10 8.800 265,949 +55,000 0.23% 2,340,351
2017-02-09 2017-02-07 9.000 210,949 -24,000 0.18% 1,898,541
2017-02-06 2017-02-02 8.900 234,949 +3,000 0.20% 2,091,046
2017-02-01 2017-01-25 8.200 231,949 -50,000 0.20% 1,901,982
2017-01-20 2017-01-18 8.200 281,949 -25,000 0.24% 2,311,982
2017-01-19 2017-01-17 8.300 306,949 +64,000 0.26% 2,547,677
2017-01-11 2017-01-09 8.600 242,949 -67,000 0.21% 2,089,361
2017-01-09 2017-01-05 8.800 309,949 -5,000 0.26% 2,727,551
2017-01-05 2017-01-03 9.200 314,949 +97,000 0.27% 2,897,531
2016-12-23 2016-12-21 9.300 217,949 -2,000 0.19% 2,026,926
2016-12-22 2016-12-20 9.200 219,949 -30,000 0.19% 2,023,531
2016-12-08 2016-12-06 8.700 249,949 +50,000 0.21% 2,174,556
2016-12-05 2016-12-01 8.700 199,949 -10,000 0.17% 1,739,556
2016-11-29 2016-11-25 8.600 209,949 -3,000 0.18% 1,805,561
2016-11-28 2016-11-24 8.300 212,949 -42,000 0.18% 1,767,477
2016-11-25 2016-11-23 8.300 254,949 -11,000 0.22% 2,116,077
2016-11-21 2016-11-17 8.800 265,949 -1,000 0.27% 2,340,351
2016-11-18 2016-11-16 8.800 266,949 +6,000 0.27% 2,349,151
2016-11-17 2016-11-15 8.300 260,949 +48,000 0.27% 2,165,877
2016-11-16 2016-11-14 8.100 212,949 -5,000 0.22% 1,724,887
2016-11-09 2016-11-07 7.400 217,949 +50,000 0.22% 1,612,823
2016-11-07 2016-11-03 7.200 167,949 +20,000 0.17% 1,209,233
2016-11-04 2016-11-02 7.600 147,949 +30,000 0.15% 1,124,412
2016-11-03 2016-11-01 7.600 117,949 -73,000 0.12% 896,412
2016-11-02 2016-10-31 8.200 190,949 -16,000 0.19% 1,565,782
2016-11-01 2016-10-28 8.100 206,949 -450 0.21% 1,676,287
2016-10-28 2016-10-26 8.400 207,399 +7,000 0.21% 1,742,152
2016-10-27 2016-10-25 8.500 200,399 +4,000 0.20% 1,703,392
2016-10-26 2016-10-24 7.600 196,399 -1,000 0.20% 1,492,632
2016-10-25 2016-10-20 7.700 197,399 -17,000 0.20% 1,519,972
2016-10-24 2016-10-19 7.500 214,399 +5,000 0.22% 1,607,993
2016-10-20 2016-10-18 7.000 209,399 -25,000 0.21% 1,465,793
2016-09-23 2016-09-21 7.100 234,399 +45,000 0.24% 1,664,233
2016-09-08 2016-09-06 7.200 189,399 -3,000 0.19% 1,363,673
2016-09-07 2016-09-05 7.600 192,399 -3,000 0.20% 1,462,232
2016-09-06 2016-09-02 7.700 195,399 +3,000 0.20% 1,504,572
2016-09-02 2016-08-31 7.200 192,399 -3,000 0.20% 1,385,273
2016-08-31 2016-08-29 7.200 195,399 +50,000 0.20% 1,406,873
2016-08-30 2016-08-26 7.100 145,399 -92,000 0.15% 1,032,333
2016-08-16 2016-08-12 6.800 237,399 -3,000 0.24% 1,614,313
2016-08-15 2016-08-11 6.500 240,399 +2,000 0.25% 1,562,594
2016-08-12 2016-08-10 6.600 238,399 -9,000 0.24% 1,573,433
2016-08-11 2016-08-09 6.500 247,399 -2,000 0.25% 1,608,094
2016-08-10 2016-08-08 6.400 249,399 +12,000 0.25% 1,596,154
2016-08-09 2016-08-05 6.300 237,399 -30,000 0.24% 1,495,614
2016-08-08 2016-08-04 6.300 267,399 -12,000 0.27% 1,684,614
2016-08-05 2016-08-03 6.300 279,399 +11,000 0.29% 1,760,214
2016-08-04 2016-08-01 6.400 268,399 +1,000 0.27% 1,717,754
2016-08-03 2016-07-29 6.700 267,399 +10,000 0.27% 1,791,573
2016-07-25 2016-07-21 7.200 257,399 +3,000 0.26% 1,853,273
2016-07-19 2016-07-15 7.600 254,399 -3,000 0.26% 1,933,432
2016-07-15 2016-07-13 7.800 257,399 -30 0.26% 2,007,712
2016-07-11 2016-07-07 7.900 257,429 +10,000 0.26% 2,033,689
2016-07-06 2016-07-04 7.000 247,429 -35,000 0.25% 1,732,003
2016-06-29 2016-06-27 6.500 282,429 -2,000 0.29% 1,835,789
2016-06-27 2016-06-23 6.500 284,429 -25,000 0.29% 1,848,789
2016-06-23 2016-06-21 6.500 309,429 +5,000 0.32% 2,011,289
2016-06-22 2016-06-20 6.800 304,429 -3,000 0.31% 2,070,117
2016-06-14 2016-06-10 5.900 307,429 +5,000 0.31% 1,813,831
2016-05-25 2016-05-23 5.700 302,429 +100,000 0.31% 1,723,845
2016-05-18 2016-05-16 5.700 202,429 +10,000 0.21% 1,153,845
2016-05-12 2016-05-10 5.000 192,429 -6,000 0.20% 962,145
2016-05-10 2016-05-06 5.000 198,429 +3,000 0.24% 992,145
2016-05-09 2016-05-05 5.100 195,429 -15,000 0.24% 996,688
2016-05-05 2016-05-03 4.900 210,429 -10,000 0.26% 1,031,102
2016-05-04 2016-04-29 4.820 220,429 +8,000 0.27% 1,062,468
2016-05-03 2016-04-28 4.820 212,429 +8,000 0.26% 1,023,908
2016-04-29 2016-04-27 4.940 204,429 +50,000 0.25% 1,009,879
2016-04-15 2016-04-13 4.840 154,429 -25,000 0.19% 747,436
2016-04-14 2016-04-12 4.840 179,429 -45,000 0.22% 868,436
2016-04-13 2016-04-11 4.860 224,429 +100,000 0.27% 1,090,725
2016-04-11 2016-04-07 5.100 124,429 -7,000 0.15% 634,588
2016-04-08 2016-04-06 4.900 131,429 -4,000 0.16% 644,002
2016-04-05 2016-03-31 5.100 135,429 -92,000 0.17% 690,688
2016-03-10 2016-03-08 4.900 227,429 +9,500 0.28% 1,114,402
2016-03-07 2016-03-03 5.000 217,929 +40,000 0.27% 1,089,645
2016-02-12 2016-02-05 5.100 177,929 +2,000 0.22% 907,438
2016-01-27 2016-01-25 5.100 175,929 +50,000 0.22% 897,238
2016-01-26 2016-01-22 4.920 125,929 -2,000 0.15% 619,571
2016-01-18 2016-01-14 4.980 127,929 +2,000 0.16% 637,086
2016-01-12 2016-01-08 5.500 125,929 -61,000 0.15% 692,610
2016-01-11 2016-01-07 5.500 186,929 -10,000 0.23% 1,028,110
2016-01-08 2016-01-06 5.600 196,929 +10,000 0.24% 1,102,802
2016-01-06 2016-01-04 5.800 186,929 +25,000 0.23% 1,084,188
2015-12-30 2015-12-28 5.800 161,929 +10,000 0.20% 939,188
2015-12-29 2015-12-24 5.800 151,929 -40,000 0.19% 881,188
2015-12-28 2015-12-22 5.900 191,929 -49,000 0.24% 1,132,381
2015-12-23 2015-12-21 6.000 240,929 -15,000 0.30% 1,445,574
2015-12-21 2015-12-17 6.400 255,929 +9,000 0.31% 1,637,946
2015-12-18 2015-12-16 6.300 246,929 +9,000 0.30% 1,555,653
2015-12-17 2015-12-15 6.400 237,929 +46,000 0.29% 1,522,746
2015-12-15 2015-12-11 6.500 191,929 -65,000 0.24% 1,247,539
2015-12-14 2015-12-10 7.300 256,929 +25,000 0.31% 1,875,582
2015-12-11 2015-12-09 7.400 231,929 +13,000 0.28% 1,716,275
2015-12-10 2015-12-08 7.300 218,929 -13,000 0.27% 1,598,182
2015-12-09 2015-12-07 7.200 231,929 -35,000 0.28% 1,669,889
2015-12-08 2015-12-04 7.000 266,929 -34,000 0.33% 1,868,503
2015-12-07 2015-12-03 7.100 300,929 +79,000 0.37% 2,136,596
2015-12-04 2015-12-02 6.800 221,929 +1,000 0.27% 1,509,117
2015-12-03 2015-12-01 6.900 220,929 -57,000 0.27% 1,524,410
2015-12-02 2015-11-30 6.900 277,929 +2,000 0.34% 1,917,710
2015-12-01 2015-11-27 6.900 275,929 +5,000 0.34% 1,903,910
2015-11-30 2015-11-26 7.000 270,929 +29,000 0.33% 1,896,503
2015-11-27 2015-11-25 6.900 241,929 +45,000 0.30% 1,669,310
2015-11-26 2015-11-24 6.600 196,929 +25,000 0.24% 1,299,731
2015-11-25 2015-11-23 6.500 171,929 -70,000 0.21% 1,117,539
2015-11-24 2015-11-20 6.400 241,929 +40,000 0.30% 1,548,346
2015-11-23 2015-11-19 6.200 201,929 -1,500 0.25% 1,251,960
2015-11-20 2015-11-18 6.000 203,429 +60,000 0.30% 1,220,574
2015-11-16 2015-11-12 5.200 143,429 -1,000 0.21% 745,831
2015-11-13 2015-11-11 4.920 144,429 +1,000 0.21% 710,591
2015-11-12 2015-11-10 4.820 143,429 -1,025 0.21% 691,328
2015-10-30 2015-10-28 4.300 144,454 -20,000 0.21% 621,152
2015-10-23 2015-10-20 4.540 164,454 -6,000 0.24% 746,621
2015-10-09 2015-10-07 5.000 170,454 +10,000 0.25% 852,270
2015-09-30 2015-09-25 4.960 160,454 -6,000 0.24% 795,852
2015-09-24 2015-09-22 4.940 166,454 +12,000 0.24% 822,283
2015-09-18 2015-09-16 4.900 154,454 -27,000 0.23% 756,825
2015-09-17 2015-09-15 4.960 181,454 -26,000 0.27% 900,012
2015-09-15 2015-09-11 5.100 207,454 +33,000 0.30% 1,058,015
2015-09-11 2015-09-09 4.820 174,454 -150 0.26% 840,868
2015-09-01 2015-08-28 4.800 174,604 -5,000 0.26% 838,099
2015-08-17 2015-08-13 4.600 179,604 +5,000 0.26% 826,178
2015-08-12 2015-08-10 5.300 174,604 -5,000 0.26% 925,401
2015-08-11 2015-08-07 5.300 179,604 +25,000 0.26% 951,901
2015-08-04 2015-07-31 5.900 154,604 -15,000 0.23% 912,164
2015-08-03 2015-07-30 6.000 169,604 -32,000 0.25% 1,017,624
2015-07-30 2015-07-28 5.800 201,604 +30,000 0.30% 1,169,303
2015-07-29 2015-07-27 5.600 171,604 +2,000 0.25% 960,982
2015-07-28 2015-07-24 6.300 169,604 +13,000 0.30% 1,068,505
2015-07-27 2015-07-23 5.800 156,604 +5,000 0.28% 908,303
2015-07-24 2015-07-22 5.900 151,604 -20,000 0.27% 894,464
2015-07-23 2015-07-21 6.000 171,604 +5,000 0.30% 1,029,624
2015-07-22 2015-07-20 6.000 166,604 -5,000 0.29% 999,624
2015-07-21 2015-07-17 5.800 171,604 -55,000 0.30% 995,303
2015-07-16 2015-07-14 6.100 226,604 +23,250 0.40% 1,382,284
2015-07-15 2015-07-13 4.220 203,354 -19,000 0.36% 858,154
2015-07-14 2015-07-10 4.900 222,354 -6,000 0.39% 1,089,535
2015-07-13 2015-07-09 4.600 228,354 -4,000 0.40% 1,050,428
2015-07-10 2015-07-08 3.320 232,354 -8,000 0.41% 771,415
2015-07-09 2015-07-07 3.980 240,354 +60,000 0.42% 956,609
2015-07-08 2015-07-06 4.400 180,354 +7,000 0.32% 793,558
2015-07-07 2015-07-03 5.400 173,354 -76,000 0.31% 936,112
2015-07-06 2015-07-02 6.300 249,354 +10,000 0.44% 1,570,930
2015-07-03 2015-06-30 6.500 239,354 -303,000 0.42% 1,555,801
2015-07-02 2015-06-29 6.500 542,354 -5,000 0.96% 3,525,301
2015-06-29 2015-06-25 7.700 547,354 +102,000 0.97% 4,214,626
2015-06-26 2015-06-24 8.200 445,354 +7,000 0.79% 3,651,903
2015-06-25 2015-06-23 7.500 438,354 -10,000 0.77% 3,287,655
2015-06-24 2015-06-22 7.100 448,354 -2,000 0.79% 3,183,313
2015-06-23 2015-06-19 7.800 450,354 -52,000 0.79% 3,512,761
2015-06-19 2015-06-17 8.500 502,354 +11,000 0.89% 4,270,009
2015-06-18 2015-06-16 8.500 491,354 +43,000 0.87% 4,176,509
2015-06-17 2015-06-15 8.600 448,354 +11,000 0.79% 3,855,844
2015-06-16 2015-06-12 9.200 437,354 -8,000 0.77% 4,023,657
2015-06-15 2015-06-11 9.200 445,354 +9,000 0.79% 4,097,257
2015-06-12 2015-06-10 9.200 436,354 -3,000 0.77% 4,014,457
2015-06-11 2015-06-09 8.900 439,354 -39,000 0.77% 3,910,251
2015-06-10 2015-06-08 9.800 478,354 +4,000 0.84% 4,687,869
2015-06-09 2015-06-05 9.200 474,354 +26,000 0.84% 4,364,057
2015-06-03 2015-06-01 10.000 448,354 -29,000 0.79% 4,483,540
2015-06-02 2015-05-29 10.000 477,354 +53,000 0.84% 4,773,540
2015-06-01 2015-05-28 9.600 424,354 +261,775 0.75% 4,073,798
2015-05-28 2015-05-26 9.100 162,579 -28,000 0.29% 1,479,469
2015-05-27 2015-05-22 9.200 190,579 +29,000 0.34% 1,753,327
2015-05-26 2015-05-21 8.200 161,579 -14,000 0.28% 1,324,948
2015-05-22 2015-05-20 8.200 175,579 +3,000 0.31% 1,439,748
2015-05-21 2015-05-19 8.400 172,579 -15,000 0.30% 1,449,664
2015-05-20 2015-05-18 8.400 187,579 +4,000 0.33% 1,575,664
2015-05-19 2015-05-15 7.800 183,579 +10,750 0.32% 1,431,916
2015-05-18 2015-05-14 6.300 172,829 -5,000 0.30% 1,088,823
2015-05-15 2015-05-13 6.300 177,829 +7,000 0.31% 1,120,323
2015-05-14 2015-05-12 6.200 170,829 -13,425 0.30% 1,059,140
2015-05-13 2015-05-11 6.200 184,254 +21,973 0.32% 1,142,375
2015-05-08 2015-05-06 8.600 162,281 +75,157 0.29% 1,395,617
2015-05-07 2015-05-05 8.100 87,124 +43,000 0.92% 705,704
2015-05-06 2015-05-04 8.400 44,124 +17,000 0.47% 370,642
2015-05-05 2015-04-30 7.800 27,124 +100 0.29% 211,567
2015-05-04 2015-04-29 8.400 27,024 +9,000 0.29% 227,002
2015-04-29 2015-04-27 7.600 18,024 -420 0.19% 136,982
2015-04-28 2015-04-24 7.900 18,444 -17,000 0.20% 145,708
2015-04-24 2015-04-22 8.200 35,444 +20,000 0.38% 290,641
2015-04-22 2015-04-20 8.900 15,444 +75 0.16% 137,452
2015-04-17 2015-04-15 9.900 15,369 +25 0.16% 152,153
2015-04-16 2015-04-14 10.600 15,344 -620 0.16% 162,646
2015-04-15 2015-04-13 11.000 15,964 -695 0.17% 175,604
2015-04-14 2015-04-10 12.000 16,659 -25 0.18% 199,908
2015-04-13 2015-04-09 12.400 16,684 -1,875 0.18% 206,882
2015-04-10 2015-04-08 8.700 18,559 -2,382 0.20% 161,463
2015-04-09 2015-04-02 5.600 20,941 -15,325 0.22% 117,270
2015-04-08 2015-04-01 5.271 36,266 -35,173 0.38% 191,143
2015-04-02 2015-03-31 5.600 71,439 -6,921 0.31% 400,058
2015-04-01 2015-03-30 5.600 78,360 +17,607 0.34% 438,816
2015-03-27 2015-03-25 6.588 60,753 -15,786 0.26% 400,255
2015-03-26 2015-03-24 7.165 76,539 -6,071 0.33% 548,379
2015-03-25 2015-03-23 7.494 82,610 +32,057 0.36% 619,089
2015-03-24 2015-03-20 6.094 50,553 -4,857 0.22% 308,076
2015-03-23 2015-03-19 6.588 55,410 +17,000 0.24% 365,054
2015-03-20 2015-03-18 6.588 38,410 -11,840 0.17% 253,054
2015-03-19 2015-03-17 5.435 50,250 -6,071 0.22% 273,124
2015-03-18 2015-03-16 4.941 56,321 +6,071 0.25% 278,292
2015-03-17 2015-03-13 5.353 50,250 -5,646 0.22% 268,985
2015-03-16 2015-03-12 5.353 55,896 +5,646 0.24% 299,208
2015-03-13 2015-03-11 5.518 50,250 -6,132 0.22% 277,262
2015-03-11 2015-03-09 4.859 56,382 +61 0.25% 273,950
2015-03-09 2015-03-05 4.941 56,321 +6,071 0.25% 278,292
2015-03-06 2015-03-04 5.271 50,250 -17,425 0.22% 264,847
2015-03-05 2015-03-03 4.859 67,675 +2,186 0.29% 328,821
2015-03-04 2015-03-02 4.447 65,489 -9,836 0.29% 291,233
2015-03-03 2015-02-27 4.035 75,325 -24,346 0.33% 303,959
2015-03-02 2015-02-26 3.953 99,671 +19,535 0.43% 393,994
2015-02-26 2015-02-24 3.212 80,136 +25,500 0.35% 257,378
2015-02-13 2015-02-11 2.965 54,636 -12,143 0.24% 161,980
2015-02-12 2015-02-10 2.965 66,779 +12,143 0.29% 197,980
2015-02-11 2015-02-09 3.129 54,636 -6,497 0.24% 170,979
2015-02-05 2015-02-03 5.271 61,133 +1,336 0.27% 322,207
2015-02-03 2015-01-30 5.600 59,797 -23,314 0.26% 334,863
2015-02-02 2015-01-29 6.094 83,111 +19,611 0.36% 506,488
2015-01-30 2015-01-28 5.765 63,500 +2,428 0.28% 366,059
2015-01-28 2015-01-26 5.600 61,072 -14,571 0.27% 342,003
2015-01-22 2015-01-20 5.435 75,643 +1,214 0.33% 411,142
2015-01-21 2015-01-19 5.435 74,429 +1,579 0.32% 404,544
2015-01-20 2015-01-16 5.600 72,850 +17,789 0.32% 407,960
2015-01-13 2015-01-09 6.094 55,061 -61 0.24% 335,548
2015-01-02 2014-12-29 5.682 55,122 -1,093 0.24% 313,223
2014-12-30 2014-12-24 5.600 56,215 -5,464 0.24% 314,804
2014-12-29 2014-12-22 6.259 61,679 -2,429 0.27% 386,038
2014-12-23 2014-12-19 6.506 64,108 +8,622 0.28% 417,079
2014-12-22 2014-12-18 6.259 55,486 -122 0.24% 347,277
2014-12-18 2014-12-16 6.424 55,608 +61 0.24% 357,200
2014-12-16 2014-12-12 7.247 55,547 -61 0.24% 402,552
2014-12-15 2014-12-11 7.165 55,608 +225 0.24% 398,415
2014-12-09 2014-12-05 7.659 55,383 -121 0.24% 424,169
2014-12-03 2014-12-01 7.659 55,504 +60 0.24% 425,095
2014-11-26 2014-11-24 7.988 55,444 -60 0.24% 442,900
2014-11-25 2014-11-21 7.824 55,504 +1,214 0.24% 434,237
2014-11-21 2014-11-19 7.741 54,290 +3,643 0.24% 420,268
2014-11-14 2014-11-12 8.235 50,647 -4,190 0.22% 417,093
2014-11-13 2014-11-11 8.235 54,837 -60 0.24% 451,599
2014-11-11 2014-11-07 7.906 54,897 +4,068 0.24% 434,009
2014-11-06 2014-11-04 7.824 50,829 +6,071 0.22% 397,662
2014-11-04 2014-10-31 8.153 44,758 -1,214 0.20% 364,909
2014-10-31 2014-10-29 8.565 45,972 +1,214 0.20% 393,737
2014-10-23 2014-10-21 8.976 44,758 -4,857 0.20% 401,769
2014-10-20 2014-10-16 8.976 49,615 -8,136 0.22% 445,368
2014-10-16 2014-10-14 8.976 57,751 -61 0.25% 518,400
2014-10-15 2014-10-13 8.812 57,812 -60 0.25% 509,426
2014-10-10 2014-10-08 9.306 57,872 -182 0.25% 538,550
2014-10-09 2014-10-07 9.141 58,054 -2,490 0.25% 530,682
2014-10-08 2014-10-06 9.141 60,544 +2,307 0.26% 553,443
2014-10-06 2014-09-30 8.894 58,237 -3 0.25% 517,967
2014-10-03 2014-09-29 8.976 58,240 -37,946 0.25% 522,790
2014-09-30 2014-09-26 9.882 96,186 +1,214 0.42% 950,544
2014-09-29 2014-09-25 9.965 94,972 +365 0.41% 946,368
2014-09-26 2014-09-24 10.294 94,607 -12,143 0.41% 973,896
2014-09-25 2014-09-23 10.212 106,750 +2,368 0.47% 1,090,106
2014-09-24 2014-09-22 10.129 104,382 +11,535 0.45% 1,057,328
2014-09-23 2014-09-19 10.376 92,847 -1,882 0.40% 963,424
2014-09-22 2014-09-18 10.541 94,729 +3,279 0.41% 998,555
2014-09-19 2014-09-17 10.294 91,450 -5,282 0.40% 941,397
2014-09-18 2014-09-16 10.459 96,732 +3,642 0.42% 1,011,703
2014-09-17 2014-09-15 10.294 93,090 +3,643 0.41% 958,279
2014-09-16 2014-09-12 10.294 89,447 +9,350 0.39% 920,778
2014-09-11 2014-09-08 10.294 80,097 +3,582 0.35% 824,528
2014-09-10 2014-09-05 10.212 76,515 -2,064 0.33% 781,353
2014-09-08 2014-09-04 9.718 78,579 -607 0.34% 763,603
2014-09-05 2014-09-03 9.965 79,186 +17,182 0.35% 789,065
2014-09-01 2014-08-28 9.965 62,004 -5,464 0.27% 617,852
2014-08-29 2014-08-27 10.129 67,468 +3,582 0.29% 683,411
2014-08-28 2014-08-26 10.047 63,886 -19,550 0.28% 641,866
2014-08-27 2014-08-25 10.047 83,436 +3,036 0.36% 838,286
2014-08-26 2014-08-22 10.376 80,400 -34,729 0.35% 834,268
2014-08-25 2014-08-21 11.282 115,129 +54,461 0.50% 1,298,926
2014-08-22 2014-08-20 9.388 60,668 -6,132 0.26% 569,565
2014-08-21 2014-08-19 9.553 66,800 -24,772 0.29% 638,136
2014-08-20 2014-08-18 9.800 91,572 +7,711 0.40% 897,406
2014-08-19 2014-08-15 9.635 83,861 -2,489 0.37% 808,025
2014-08-18 2014-08-14 9.388 86,350 +24,832 0.38% 810,674
2014-08-15 2014-08-13 9.965 61,518 +1,093 0.27% 613,009
2014-08-14 2014-08-12 9.388 60,425 -61 0.26% 567,284
2014-08-13 2014-08-11 9.224 60,486 -6,071 0.26% 557,894
2014-08-12 2014-08-08 8.976 66,557 -2,429 0.29% 597,447
2014-08-11 2014-08-07 9.059 68,986 -13,357 0.30% 624,932
2014-08-08 2014-08-06 9.471 82,343 -3,036 0.36% 779,837
2014-08-06 2014-08-04 9.388 85,379 +7,893 0.37% 801,558
2014-07-31 2014-07-29 9.224 77,486 -15,786 0.34% 714,694
2014-07-30 2014-07-28 9.635 93,272 +2,368 0.41% 898,703
2014-07-29 2014-07-25 9.553 90,904 +3,036 0.40% 868,401
2014-07-28 2014-07-24 9.718 87,868 +12,021 0.38% 853,870
2014-07-24 2014-07-22 9.306 75,847 -7,285 0.33% 705,823
2014-07-23 2014-07-21 9.306 83,132 +7,285 0.36% 773,617
2014-07-15 2014-07-11 9.306 75,847 -8,560 0.33% 705,823
2014-07-14 2014-07-10 9.306 84,407 -61 0.37% 785,482
2014-07-11 2014-07-09 9.471 84,468 +12,264 0.37% 799,962
2014-07-10 2014-07-08 9.306 72,204 +3,036 0.31% 671,922
2014-07-09 2014-07-07 9.306 69,168 +6,436 0.30% 643,669
2014-07-07 2014-07-03 9.059 62,732 -61 0.27% 568,278
2014-07-03 2014-06-30 8.812 62,793 -61 0.27% 553,317
2014-07-02 2014-06-27 8.729 62,854 -61 0.27% 548,678
2014-06-24 2014-06-20 8.729 62,915 -24 0.27% 549,211
2014-06-23 2014-06-19 9.141 62,939 +122 0.27% 575,337
2014-06-20 2014-06-18 9.800 62,817 -61 0.27% 615,607
2014-06-09 2014-06-05 10.129 62,878 -182 0.27% 636,917
2014-06-05 2014-06-03 9.800 63,060 +1,153 0.27% 617,988
2014-06-03 2014-05-29 9.800 61,907 -3,643 0.27% 606,689
2014-05-30 2014-05-28 9.800 65,550 +3,522 0.29% 642,390
2014-05-28 2014-05-26 10.047 62,028 +6,011 0.27% 623,199
2014-05-27 2014-05-23 9.224 56,017 -304 0.24% 516,674
2014-05-26 2014-05-22 9.800 56,321 +2,186 0.25% 551,946
2014-05-14 2014-05-12 9.224 54,135 -1,943 0.24% 499,316
2014-05-13 2014-05-09 8.729 56,078 -607 0.24% 489,528
2014-05-09 2014-05-07 8.894 56,685 -1,822 0.25% 504,163
2014-05-07 2014-05-02 9.059 58,507 -60 0.25% 530,005
2014-05-05 2014-04-30 9.141 58,567 +1,396 0.26% 535,371
2014-04-29 2014-04-25 9.388 57,171 +364 0.25% 536,735
2014-04-28 2014-04-24 9.718 56,807 -3,096 0.25% 552,030
2014-04-25 2014-04-23 8.894 59,903 -486 0.26% 532,784
2014-04-24 2014-04-22 8.565 60,389 -6,678 0.26% 517,214
2014-04-23 2014-04-17 9.059 67,067 -5,829 0.29% 607,548
2014-04-22 2014-04-16 9.800 72,896 -4,857 0.32% 714,381
2014-04-17 2014-04-15 10.047 77,753 -6,679 0.34% 781,189
2014-04-16 2014-04-14 11.200 84,432 +78,545 0.37% 945,638
2014-04-15 2014-04-11 12.682 5,887 -122 0.15% 74,661
2014-04-10 2014-04-08 14.824 6,009 +122 0.16% 89,075
2014-04-08 2014-04-04 13.588 5,887 -182 0.15% 79,994
2014-04-07 2014-04-03 13.588 6,069 -34 0.16% 82,467
2014-04-03 2014-04-01 13.341 6,103 -12,143 0.16% 81,421
2014-04-02 2014-03-31 13.176 18,246 -60 0.48% 240,418
2014-04-01 2014-03-28 13.753 18,306 +4,717 0.48% 251,761
2014-03-31 2014-03-27 14.000 13,589 +2,064 0.36% 190,246
2014-03-28 2014-03-26 14.659 11,525 +4,129 0.30% 168,943
2014-03-25 2014-03-21 14.576 7,396 -1,214 0.19% 107,808
2014-03-24 2014-03-20 14.247 8,610 -122 0.23% 122,667
2014-03-21 2014-03-19 14.165 8,732 -3,036 0.23% 123,686
2014-03-20 2014-03-18 14.082 11,768 -7,892 0.31% 165,721
2014-03-19 2014-03-17 15.153 19,660 +771 0.51% 297,907
2014-03-18 2014-03-14 11.461 18,889 +6,010 0.49% 216,483
2014-03-17 2014-03-13 12.095 12,879 -6,305 0.34% 155,769
2014-03-14 2014-03-12 13.655 19,184 +4,511 0.30% 261,965
2014-03-13 2014-03-11 14.387 14,673 +2,050 0.23% 211,100
2014-03-11 2014-03-07 14.631 12,623 -3,280 0.20% 184,684
2014-03-05 2014-03-03 14.143 15,903 -205 0.25% 224,918
2014-02-28 2014-02-26 12.192 16,108 -1 0.25% 196,394
2014-02-27 2014-02-25 12.436 16,109 -8,202 0.25% 200,334
2014-02-26 2014-02-24 13.168 24,311 +6,151 0.38% 320,120
2014-02-13 2014-02-11 10.632 18,160 +206 0.28% 193,072
2014-02-12 2014-02-10 10.924 17,954 +2,050 0.28% 196,135
2014-01-28 2014-01-24 10.339 15,904 -3 0.25% 164,433
2014-01-24 2014-01-22 11.119 15,907 -3,721 0.25% 176,876
2014-01-17 2014-01-15 17.801 19,628 +6,151 0.30% 349,394
2014-01-08 2014-01-06 19.752 13,477 -205 0.21% 266,192
2013-12-30 2013-12-24 17.801 13,682 -3,486 0.21% 243,550
2013-12-27 2013-12-20 18.776 17,168 +3,076 0.27% 322,349
2013-12-23 2013-12-19 19.508 14,092 -102 0.22% 274,903
2013-12-17 2013-12-13 19.264 14,194 -2,051 0.22% 273,431
2013-12-13 2013-12-11 19.020 16,245 +410 0.30% 308,980
2013-12-04 2013-12-02 19.264 15,835 -15 0.29% 305,043
2013-12-03 2013-11-29 19.508 15,850 -103 0.29% 309,197
2013-12-02 2013-11-28 19.995 15,953 +410 0.30% 318,987
2013-11-29 2013-11-27 20.727 15,543 +1,743 0.29% 322,159
2013-11-22 2013-11-20 21.458 13,800 +103 0.26% 296,127
2013-11-12 2013-11-08 21.702 13,697 +4,101 0.25% 297,257
2013-11-07 2013-11-05 25.360 9,596 -5,947 0.18% 243,355
2013-11-06 2013-11-04 25.360 15,543 -410 0.29% 394,171
2013-11-05 2013-11-01 32.188 15,953 -461 0.30% 513,491
2013-11-04 2013-10-31 30.237 16,414 +1,435 0.30% 496,310
2013-10-31 2013-10-29 24.385 14,979 -2,050 0.28% 365,258
2013-10-30 2013-10-28 24.385 17,029 +2,870 0.32% 415,246
2013-10-28 2013-10-24 23.409 14,159 +3,896 0.26% 331,452
2013-10-22 2013-10-18 21.946 10,263 +103 0.19% 225,234
2013-09-03 2013-08-30 18.288 10,160 -2,051 0.19% 185,811
2013-08-15 2013-08-12 18.532 12,211 -30 0.23% 226,298
2013-08-09 2013-08-07 18.532 12,241 +2,050 0.23% 226,854
2013-07-15 2013-07-11 16.582 10,191 -46 0.27% 168,983
2013-07-11 2013-07-09 17.313 10,237 -24 0.27% 177,234
2013-06-28 2013-06-26 19.508 10,261 -16 0.27% 200,169
2013-05-31 2013-05-29 21.458 10,277 -13 0.27% 220,529
2013-04-30 2013-04-26 21.946 10,290 -512 0.27% 225,826
2013-04-25 2013-04-23 21.458 10,802 -2 0.28% 231,795
2013-04-12 2013-04-10 22.434 10,804 +307 0.28% 242,376
2013-03-07 2013-03-05 23.409 10,497 -102 0.33% 245,727
2013-02-27 2013-02-25 24.872 10,599 -4,101 0.33% 263,622
2013-02-26 2013-02-22 26.823 14,700 -718 0.46% 394,300
2013-01-31 2013-01-29 24.385 15,418 -1,845 0.48% 375,962
2013-01-28 2013-01-24 26.335 17,263 +718 0.54% 454,628
2013-01-25 2013-01-23 27.798 16,545 +5,946 0.52% 459,926
2013-01-15 2013-01-11 26.335 10,599 -31 0.33% 279,129
2013-01-07 2013-01-03 28.286 10,630 -5,741 0.33% 300,682
2013-01-02 2012-12-27 24.385 16,371 +3,588 0.51% 399,201
2012-12-19 2012-12-17 24.141 12,783 +1,641 0.40% 308,592
2012-11-30 2012-11-28 21.946 11,142 -212,220 0.39% 244,524
2012-11-16 2012-11-14 30.237 223,362 +212,194 7.86% 6,753,789
2012-11-13 2012-11-09 36.089 11,168 +564 0.39% 403,045
2012-11-12 2012-11-08 36.089 10,604 -528 0.37% 382,691
2012-11-09 2012-11-07 32.188 11,132 -513 0.39% 358,314
2012-11-07 2012-11-05 34.139 11,645 +1,538 0.41% 397,543
2012-11-06 2012-11-02 36.089 10,107 +308 0.36% 364,754
2012-10-30 2012-10-26 30.237 9,799 -1,179 0.34% 296,292
2012-10-24 2012-10-19 30.237 10,978 -11 0.39% 331,941
2012-10-22 2012-10-18 31.212 10,989 -5 0.39% 342,993
2012-10-19 2012-10-17 31.212 10,994 -72 0.39% 343,149
2012-10-18 2012-10-16 29.262 11,066 +508 0.39% 323,809
2012-10-17 2012-10-15 29.262 10,558 +20 0.37% 308,944
2012-10-16 2012-10-12 29.262 10,538 -5 0.37% 308,358
2012-10-11 2012-10-09 30.237 10,543 -1,799 0.37% 318,788
2012-10-08 2012-10-04 35.114 12,342 +620 0.43% 433,376
2012-10-03 2012-09-27 36.089 11,722 -625 0.41% 423,039
2012-09-28 2012-09-26 36.089 12,347 +215 0.43% 445,594
2012-09-24 2012-09-20 37.065 12,132 +1,784 0.43% 449,669
2012-09-20 2012-09-18 34.139 10,348 -154 0.36% 353,265
2012-09-11 2012-09-07 33.163 10,502 +11 0.37% 348,279
2012-09-05 2012-09-03 34.139 10,491 -846 0.37% 358,147
2012-08-30 2012-08-28 38.040 11,337 -26 0.40% 431,260
2012-08-28 2012-08-24 39.015 11,363 +564 0.40% 443,332
2012-08-22 2012-08-20 38.040 10,799 -1,333 0.38% 410,795
2012-08-21 2012-08-17 38.040 12,132 +205 0.43% 461,502
2012-08-17 2012-08-15 38.040 11,927 +1,128 0.42% 453,704
2012-08-16 2012-08-14 39.015 10,799 +513 0.38% 421,328
2012-08-14 2012-08-10 40.966 10,286 -103 0.36% 421,378
2012-08-10 2012-08-08 43.892 10,389 -205 0.37% 455,998
2012-08-09 2012-08-07 44.868 10,594 +205 0.37% 475,329
2012-08-08 2012-08-06 45.843 10,389 -10 0.37% 476,264
2012-08-07 2012-08-03 45.843 10,399 +333 0.37% 476,723
2012-08-03 2012-08-01 51.695 10,066 -328 0.35% 520,366
2012-08-02 2012-07-31 60.474 10,394 +1,794 0.37% 628,566
2012-07-31 2012-07-27 60.474 8,600 -61 0.30% 520,076
2012-07-25 2012-07-23 56.572 8,661 -616 0.30% 489,973
2012-07-18 2012-07-16 58.523 9,277 -13 0.33% 542,919
2012-07-12 2012-07-10 58.523 9,290 +205 0.33% 543,680
2012-07-05 2012-07-03 73.154 9,085 +174 0.32% 664,604
2012-07-04 2012-06-29 74.129 8,911 +308 0.31% 660,566
2012-06-26 2012-06-22 79.982 8,603 -52 0.30% 688,082
2012-06-25 2012-06-21 79.982 8,655 +308 0.30% 692,241
2012-06-22 2012-06-20 79.982 8,347 -62 0.29% 667,607
2012-06-05 2012-06-01 79.982 8,409 -307 0.30% 672,566
2012-06-04 2012-05-31 79.006 8,716 -636 0.31% 688,619
2012-06-01 2012-05-30 79.982 9,352 +431 0.33% 747,988
2012-05-31 2012-05-29 82.908 8,921 +512 0.31% 739,620
2012-05-16 2012-05-14 78.031 8,409 -564 0.43% 656,162
2012-05-15 2012-05-11 79.006 8,973 -5 0.46% 708,923
2012-05-09 2012-05-07 80.957 8,978 -153 0.46% 726,832
2012-04-27 2012-04-25 90.711 9,131 -190 0.49% 828,281
2012-04-26 2012-04-24 90.711 9,321 -103 0.51% 845,516
2012-04-19 2012-04-17 96.563 9,424 +36 0.52% 910,012
2012-04-16 2012-04-12 79.982 9,388 -5 0.52% 750,868
2012-03-29 2012-03-27 79.982 9,393 -28 0.52% 751,268
2012-03-26 2012-03-22 100.465 9,421 +774 0.52% 946,478
2012-03-21 2012-03-19 112.169 8,647 -205 0.48% 969,929
2012-03-19 2012-03-15 106.317 8,852 -318 0.49% 941,119
2012-03-16 2012-03-14 113.145 9,170 -277 0.51% 1,037,537
2012-03-15 2012-03-13 117.046 9,447 +154 0.52% 1,105,736
2012-03-13 2012-03-09 113.145 9,293 +51 0.51% 1,051,454
2012-03-12 2012-03-08 114.120 9,242 +205 0.51% 1,054,698
2012-03-09 2012-03-07 119.972 9,037 -205 0.50% 1,084,191
2012-03-07 2012-03-05 124.849 9,242 +205 0.51% 1,153,858
2012-03-06 2012-03-02 129.726 9,037 -164 0.50% 1,172,337
2012-03-05 2012-03-01 126.800 9,201 +62 0.51% 1,166,688
2012-03-02 2012-02-29 126.800 9,139 +102 0.50% 1,158,827
2012-03-01 2012-02-28 128.751 9,037 +134 0.50% 1,163,522
2012-02-29 2012-02-27 137.529 8,903 +615 0.49% 1,224,424
2012-02-28 2012-02-24 136.554 8,288 -380 0.46% 1,131,760
2012-02-24 2012-02-22 132.652 8,668 +973 0.48% 1,149,832
2012-02-23 2012-02-21 133.628 7,695 -103 0.43% 1,028,266
2012-02-22 2012-02-20 140.456 7,798 -317 0.43% 1,095,273
2012-02-21 2012-02-17 143.382 8,115 +133 0.45% 1,163,543
2012-02-17 2012-02-15 155.086 7,982 -672 0.44% 1,237,899
2012-02-16 2012-02-14 153.136 8,654 -379 0.48% 1,325,235
2012-02-15 2012-02-13 158.988 9,033 -72 0.50% 1,436,138
2012-02-14 2012-02-10 167.766 9,105 +118 0.50% 1,527,513
2012-02-13 2012-02-09 174.594 8,987 +600 0.50% 1,569,077
2012-02-07 2012-02-03 174.594 8,387 +123 0.46% 1,464,321
2012-02-06 2012-02-02 178.496 8,264 +246 0.46% 1,475,088
2012-02-03 2012-02-01 176.545 8,018 -123 0.44% 1,415,537
2012-02-01 2012-01-30 179.471 8,141 +451 0.45% 1,461,073
2012-01-27 2012-01-20 177.520 7,690 +169 0.42% 1,365,131
2012-01-13 2012-01-11 167.766 7,521 -102 0.42% 1,261,771
2012-01-11 2012-01-09 166.791 7,623 -103 0.42% 1,271,448
2011-12-22 2011-12-20 183.373 7,726 -4 0.43% 1,416,736
2011-12-19 2011-12-15 184.348 7,730 -615 0.43% 1,425,010
2011-12-16 2011-12-14 194.102 8,345 -513 0.46% 1,619,779
2011-12-14 2011-12-12 195.077 8,858 +205 0.49% 1,727,994
2011-12-13 2011-12-09 200.929 8,653 -20 0.48% 1,738,643
2011-12-12 2011-12-08 201.905 8,673 +635 0.48% 1,751,121
2011-12-06 2011-12-02 191.176 8,038 -20 0.44% 1,536,670
2011-12-05 2011-12-01 195.077 8,058 +20 0.45% 1,571,932
2011-12-02 2011-11-30 192.151 8,038 +103 0.44% 1,544,510
2011-12-01 2011-11-29 194.102 7,935 -41 0.44% 1,540,198
2011-11-30 2011-11-28 192.151 7,976 -62 0.44% 1,532,597
2011-11-25 2011-11-23 182.397 8,038 -10 0.44% 1,466,108
2011-11-24 2011-11-22 176.545 8,048 +10 0.44% 1,420,833
2011-11-23 2011-11-21 186.299 8,038 -92 0.44% 1,497,469
2011-11-22 2011-11-18 191.176 8,130 +21 0.45% 1,554,258
2011-11-21 2011-11-17 191.176 8,109 +20 0.45% 1,550,243
2011-11-18 2011-11-16 196.053 8,089 -102 0.45% 1,585,869
2011-11-17 2011-11-15 199.954 8,191 +153 0.45% 1,637,824
2011-11-16 2011-11-14 195.077 8,038 +31 0.44% 1,568,030
2011-11-14 2011-11-10 188.249 8,007 +51 0.44% 1,507,314
2011-11-11 2011-11-09 195.077 7,956 -41 0.44% 1,552,034
2011-11-10 2011-11-08 201.905 7,997 -246 0.44% 1,614,633
2011-11-09 2011-11-07 208.733 8,243 +308 0.46% 1,720,583
2011-11-08 2011-11-04 213.610 7,935 -328 0.44% 1,694,991
2011-11-04 2011-11-02 201.905 8,263 -615 0.46% 1,668,340
2011-11-03 2011-11-01 204.831 8,878 -195 0.49% 1,818,490
2011-11-02 2011-10-31 227.265 9,073 +10 0.50% 2,061,975
2011-11-01 2011-10-28 232.142 9,063 +246 0.50% 2,103,902
2011-10-31 2011-10-27 224.339 8,817 +277 0.49% 1,977,995
2011-10-28 2011-10-26 213.610 8,540 -92 0.47% 1,824,225
2011-10-27 2011-10-25 223.363 8,632 +51 0.67% 1,928,073
2011-10-26 2011-10-24 230.191 8,581 -113 0.66% 1,975,270
2011-10-25 2011-10-21 229.216 8,694 -159 0.67% 1,992,801
2011-10-24 2011-10-20 221.413 8,853 +554 0.68% 1,960,166
2011-10-21 2011-10-19 239.945 8,299 +882 0.64% 1,991,303
2011-10-17 2011-10-13 190.200 7,417 -410 0.57% 1,410,715
2011-10-11 2011-10-07 156.062 7,827 -77 0.61% 1,221,495
2011-10-03 2011-09-28 179.471 7,904 -308 0.61% 1,418,539
2011-09-28 2011-09-26 177.520 8,212 -113 0.64% 1,457,796
2011-09-26 2011-09-22 212.634 8,325 -389 0.64% 1,770,179
2011-09-23 2011-09-21 213.610 8,714 +31 0.67% 1,861,393
2011-09-22 2011-09-20 202.880 8,683 +666 0.67% 1,761,609
2011-09-21 2011-09-19 174.594 8,017 -308 0.62% 1,399,721
2011-09-20 2011-09-16 171.668 8,325 +513 0.64% 1,429,135
2011-08-12 2011-08-10 192.151 7,812 -513 0.60% 1,501,084
2011-08-11 2011-08-09 178.496 8,325 -2,040 0.64% 1,485,976
2011-08-10 2011-08-08 188.249 10,365 -25 0.80% 1,951,206
2011-08-09 2011-08-05 198.979 10,390 -103 0.80% 2,067,389
2011-07-28 2011-07-26 237.019 10,493 -138 0.81% 2,487,038
2011-07-27 2011-07-25 241.896 10,631 -67 0.82% 2,571,593
2011-07-26 2011-07-22 243.846 10,698 -7 0.83% 2,608,670
2011-07-20 2011-07-18 248.723 10,705 -143 0.83% 2,662,584
2011-07-19 2011-07-15 253.600 10,848 -62 0.84% 2,751,056
2011-07-18 2011-07-14 253.600 10,910 +298 0.84% 2,766,780
2011-07-14 2011-07-12 302.370 10,612 +51 0.82% 3,208,746
2011-07-12 2011-07-08 351.139 10,561 -103 0.82% 3,708,378
2011-07-08 2011-07-06 336.508 10,664 -153 0.82% 3,588,523
2011-07-07 2011-07-05 341.385 10,817 +102 0.84% 3,692,762
2011-06-24 2011-06-22 336.508 10,715 -10 0.83% 3,605,685
2011-06-20 2011-06-16 331.631 10,725 -203,113 0.83% 3,556,745
2011-06-03 2011-06-01 507.201 213,838 +203,146 16.54% 108,458,776
2011-06-02 2011-05-31 526.708 10,692 -41 0.83% 5,631,566
2011-05-31 2011-05-27 546.216 10,733 -97 0.83% 5,862,537
2011-05-27 2011-05-25 526.708 10,830 -26 0.84% 5,704,252
2011-05-25 2011-05-23 546.216 10,856 -92 0.84% 5,929,722
2011-05-24 2011-05-20 565.724 10,948 +25 0.85% 6,193,544
2011-05-18 2011-05-16 565.724 10,923 -51 0.84% 6,179,401
2011-05-17 2011-05-13 565.724 10,974 -31 0.85% 6,208,253
2011-05-16 2011-05-12 565.724 11,005 -10 0.85% 6,225,791
2011-05-13 2011-05-11 565.724 11,015 +19 0.85% 6,231,448
2011-05-12 2011-05-09 604.739 10,996 -58 0.85% 6,649,713
2011-05-09 2011-05-05 526.708 11,054 -4 0.85% 5,822,234
2011-05-06 2011-05-04 507.201 11,058 -31 0.86% 5,608,625
2011-05-05 2011-05-03 507.201 11,089 -174 0.86% 5,624,348
2011-05-04 2011-04-29 565.724 11,263 -180 0.87% 6,371,747
2011-05-03 2011-04-28 585.232 11,443 -15 0.88% 6,696,805
2011-04-29 2011-04-27 585.232 11,458 -487 0.89% 6,705,583
2011-04-28 2011-04-26 585.232 11,945 -77 0.92% 6,990,591
2011-04-27 2011-04-21 604.739 12,022 -152 0.93% 7,270,175
2011-04-26 2011-04-20 643.755 12,174 +851 0.94% 7,837,070
2011-04-21 2011-04-19 799.816 11,323 -318 0.88% 9,056,322
2011-04-20 2011-04-18 799.816 11,641 -56 0.90% 9,310,663
2011-04-19 2011-04-15 780.309 11,697 -16 0.90% 9,127,271
2011-04-18 2011-04-14 799.816 11,713 -128 0.91% 9,368,250
2011-04-15 2011-04-13 780.309 11,841 +118 0.92% 9,239,636
2011-04-14 2011-04-12 799.816 11,723 +276 0.91% 9,376,248
2011-04-13 2011-04-11 838.832 11,447 +324 0.89% 9,602,108
2011-04-12 2011-04-08 819.324 11,123 -205 0.86% 9,113,343
2011-04-11 2011-04-07 819.324 11,328 +205 0.88% 9,281,304
2011-04-08 2011-04-06 838.832 11,123 +232 0.86% 9,330,327
2011-04-06 2011-04-01 741.293 10,891 -51 0.84% 8,073,425
2011-04-04 2011-03-31 741.293 10,942 +46 0.85% 8,111,231
2011-04-01 2011-03-30 741.293 10,896 -102 0.84% 8,077,132
2011-03-31 2011-03-29 741.293 10,998 +55 0.85% 8,152,744
2011-03-30 2011-03-28 741.293 10,943 +26 0.85% 8,111,972
2011-03-29 2011-03-25 741.293 10,917 -16 0.84% 8,092,699
2011-03-28 2011-03-24 760.801 10,933 -56 0.85% 8,317,837
2011-03-25 2011-03-23 760.801 10,989 -51 0.85% 8,360,442
2011-03-24 2011-03-22 760.801 11,040 +20 0.85% 8,399,243
2011-03-23 2011-03-21 741.293 11,020 +15 0.85% 8,169,052
2011-03-22 2011-03-18 741.293 11,005 -97 0.85% 8,157,933
2011-03-21 2011-03-17 702.278 11,102 +60 0.86% 7,796,689
2011-03-18 2011-03-16 741.293 11,042 +51 0.85% 8,185,360
2011-03-17 2011-03-15 780.309 10,991 +303 0.85% 8,576,373
2011-03-16 2011-03-14 799.816 10,688 +95 0.83% 8,548,438
2011-03-15 2011-03-11 780.309 10,593 -90 0.82% 8,265,810
2011-03-14 2011-03-10 819.324 10,683 +406 0.83% 8,752,840
2011-03-11 2011-03-09 721.786 10,277 -350 0.79% 7,417,790
2011-03-10 2011-03-08 760.801 10,627 +208 0.82% 8,085,032
2011-03-09 2011-03-07 780.309 10,419 +53 0.81% 8,130,037
2011-03-08 2011-03-04 741.293 10,366 +263 0.80% 7,684,246
2011-03-07 2011-03-03 682.770 10,103 -141 0.78% 6,898,027
2011-03-04 2011-03-02 643.755 10,244 +128 0.79% 6,594,623
2011-03-03 2011-03-01 682.770 10,116 -102 0.78% 6,906,903
2011-03-02 2011-02-28 663.262 10,218 -154 0.79% 6,777,215
2011-03-01 2011-02-25 663.262 10,372 -26 0.80% 6,879,358
2011-02-28 2011-02-24 663.262 10,398 +31 0.80% 6,896,603
2011-02-25 2011-02-23 663.262 10,367 -6 0.80% 6,876,041
2011-02-24 2011-02-22 663.262 10,373 +149 0.80% 6,880,021
2011-02-23 2011-02-21 682.770 10,224 +103 0.79% 6,980,642
2011-02-22 2011-02-18 702.278 10,121 -52 0.78% 7,107,754
2011-02-21 2011-02-17 702.278 10,173 -10 0.79% 7,144,273
2011-02-18 2011-02-16 721.786 10,183 -6 0.79% 7,349,942
2011-02-17 2011-02-15 702.278 10,189 -51 0.79% 7,155,509
2011-02-16 2011-02-14 721.786 10,240 -31 0.79% 7,391,084
2011-02-15 2011-02-11 721.786 10,271 +67 0.79% 7,413,460
2011-02-14 2011-02-10 702.278 10,204 -88 0.79% 7,166,043
2011-02-11 2011-02-09 702.278 10,292 -25 0.80% 7,227,844
2011-02-09 2011-02-07 741.293 10,317 -82 0.80% 7,647,923
2011-02-08 2011-02-02 760.801 10,399 +20 0.80% 7,911,570
2011-02-07 2011-01-31 721.786 10,379 +149 0.80% 7,491,412
2011-02-01 2011-01-28 702.278 10,230 +26 0.79% 7,184,302
2011-01-31 2011-01-27 682.770 10,204 -26 0.79% 6,966,986
2011-01-26 2011-01-24 682.770 10,230 -77 0.79% 6,984,738
2011-01-24 2011-01-20 741.293 10,307 +21 0.80% 7,640,510
2011-01-21 2011-01-19 741.293 10,286 +30 0.80% 7,624,943
2011-01-20 2011-01-18 702.278 10,256 +93 0.79% 7,202,562
2011-01-19 2011-01-17 702.278 10,163 +197 0.79% 7,137,250
2011-01-18 2011-01-14 819.324 9,966 -15 0.77% 8,165,385
2011-01-17 2011-01-13 838.832 9,981 -62 0.77% 8,372,381
2011-01-14 2011-01-12 838.832 10,043 -568 0.78% 8,424,389
2011-01-13 2011-01-11 858.340 10,611 +27 0.82% 9,107,841
2011-01-12 2011-01-10 916.863 10,584 -52 0.82% 9,704,075
2011-01-11 2011-01-07 936.370 10,636 -110 0.82% 9,959,236
2011-01-10 2011-01-06 936.370 10,746 +1,218 0.83% 10,062,237
2011-01-07 2011-01-05 936.370 9,528 +199 0.74% 8,921,738
2011-01-06 2011-01-04 975.386 9,329 +277 0.72% 9,099,375
2011-01-05 2011-01-03 955.878 9,052 -508 0.70% 8,652,609
2011-01-04 2010-12-31 936.370 9,560 +77 0.74% 8,951,702
2011-01-03 2010-12-29 936.370 9,483 -30 0.73% 8,879,601
2010-12-30 2010-12-28 916.863 9,513 -6 0.74% 8,722,115
2010-12-29 2010-12-24 955.878 9,519 -80 0.74% 9,099,004
2010-12-28 2010-12-22 936.370 9,599 -41 0.74% 8,988,220
2010-12-23 2010-12-21 955.878 9,640 -436 0.75% 9,214,666
2010-12-22 2010-12-20 916.863 10,076 -36 0.78% 9,238,309
2010-12-21 2010-12-17 936.370 10,112 +63 0.78% 9,468,578
2010-12-20 2010-12-16 936.370 10,049 -82 0.78% 9,409,587
2010-12-17 2010-12-15 936.370 10,131 -33 0.78% 9,486,369
2010-12-16 2010-12-14 955.878 10,164 -67 0.79% 9,715,546
2010-12-15 2010-12-13 975.386 10,231 +131 0.79% 9,979,173
2010-12-14 2010-12-10 975.386 10,100 +425 0.78% 9,851,398
2010-12-13 2010-12-09 936.370 9,675 -81 0.75% 9,059,384
2010-12-10 2010-12-08 936.370 9,756 -451 0.75% 9,135,230
2010-12-09 2010-12-07 955.878 10,207 -37 0.79% 9,756,649
2010-12-08 2010-12-06 955.878 10,244 +475 0.79% 9,792,016
2010-12-07 2010-12-03 1014.401 9,769 -699 0.76% 9,909,687
2010-12-06 2010-12-02 1014.401 10,468 +797 0.81% 10,618,753
2010-12-03 2010-12-01 1072.924 9,671 +181 0.75% 10,376,253
2010-12-02 2010-11-30 916.863 9,490 -108 0.73% 8,701,027
2010-12-01 2010-11-29 916.863 9,598 -169 0.74% 8,800,049
2010-11-30 2010-11-26 897.355 9,767 -41 0.76% 8,764,467
2010-11-29 2010-11-25 916.863 9,808 -198 0.76% 8,992,590
2010-11-26 2010-11-24 936.370 10,006 +195 0.77% 9,369,323
2010-11-25 2010-11-23 955.878 9,811 -236 0.76% 9,378,121
2010-11-24 2010-11-22 975.386 10,047 +34 0.78% 9,799,702
2010-11-23 2010-11-19 975.386 10,013 +82 0.77% 9,766,539
2010-11-22 2010-11-18 955.878 9,931 +61 0.77% 9,492,826
2010-11-19 2010-11-17 877.847 9,870 -12 0.76% 8,664,353
2010-11-18 2010-11-16 936.370 9,882 +15 0.76% 9,253,213
2010-11-17 2010-11-15 955.878 9,867 +10 0.76% 9,431,650
2010-11-16 2010-11-12 975.386 9,857 +84 0.76% 9,614,379
2010-11-15 2010-11-11 994.894 9,773 -568 0.76% 9,723,095
2010-11-12 2010-11-10 1014.401 10,341 +200 0.80% 10,489,924
2010-11-11 2010-11-09 1014.401 10,141 +61 0.78% 10,287,044
2010-11-10 2010-11-08 1033.909 10,080 -115 0.78% 10,421,803
2010-11-09 2010-11-05 1033.909 10,195 -133 0.79% 10,540,703
2010-11-08 2010-11-04 1092.432 10,328 +329 0.80% 11,282,640
2010-11-05 2010-11-03 1131.448 9,999 +408 0.77% 11,313,345
2010-11-04 2010-11-02 994.894 9,591 -97 0.74% 9,542,025
2010-11-03 2010-11-01 916.863 9,688 +169 0.75% 8,882,566
2010-11-02 2010-10-29 916.863 9,519 +102 0.74% 8,727,616
2010-11-01 2010-10-28 975.386 9,417 +415 0.73% 9,185,209
2010-10-29 2010-10-27 975.386 9,002 +284 0.70% 8,780,424
2010-10-28 2010-10-26 975.386 8,718 +51 0.67% 8,503,414
2010-10-27 2010-10-25 1014.401 8,667 -5 0.67% 8,791,816
2010-10-26 2010-10-22 975.386 8,672 +348 0.67% 8,458,547
2010-10-25 2010-10-21 1189.971 8,324 +700 0.64% 9,905,317
2010-10-22 2010-10-20 1248.494 7,624 -265 0.59% 9,518,518
2010-10-21 2010-10-19 1307.017 7,889 +537 0.61% 10,311,058
2010-10-20 2010-10-18 1268.002 7,352 +844 0.80% 9,322,348
2010-10-19 2010-10-15 1072.924 6,508 +381 0.70% 6,982,593
2010-10-18 2010-10-14 1463.079 6,127 -1,936 0.66% 8,964,284
2010-10-15 2010-10-13 780.309 8,063 +447 0.87% 6,291,629
2010-10-14 2010-10-12 604.739 7,616 -769 0.82% 4,605,694
2010-10-13 2010-10-11 585.232 8,385 -113 0.91% 4,907,166
2010-10-12 2010-10-08 546.216 8,498 -51 0.92% 4,641,744
2010-10-11 2010-10-07 565.724 8,549 -901 0.93% 4,836,373
2010-10-08 2010-10-06 565.724 9,450 +848 1.02% 5,346,090
2010-10-07 2010-10-05 526.708 8,602 -44 0.93% 4,530,746
2010-10-06 2010-10-04 546.216 8,646 -41 0.94% 4,722,584
2010-10-05 2010-09-30 546.216 8,687 +523 0.94% 4,744,979
2010-10-04 2010-09-29 565.724 8,164 -179 0.88% 4,618,569
2010-09-30 2010-09-28 546.216 8,343 +131 0.90% 4,557,081
2010-09-29 2010-09-27 585.232 8,212 +66 0.89% 4,805,921
2010-09-28 2010-09-24 585.232 8,146 +1,564 0.88% 4,767,296
2010-09-27 2010-09-22 565.724 6,582 +410 0.71% 3,723,594
2010-09-24 2010-09-21 546.216 6,172 -419 0.67% 3,371,246
2010-09-22 2010-09-20 546.216 6,591 +1,248 0.71% 3,600,110
2010-09-21 2010-09-17 487.693 5,343 -885 0.58% 2,605,743
2010-09-20 2010-09-16 585.232 6,228 +394 0.67% 3,644,822
2010-09-17 2010-09-15 546.216 5,834 +1,943 0.63% 3,186,625
2010-09-15 2010-09-13 448.678 3,891 -62 0.42% 1,745,804
2010-09-13 2010-09-09 429.170 3,953 +162 0.43% 1,696,508
2010-09-10 2010-09-08 429.170 3,791 +69 0.41% 1,626,983
2010-09-08 2010-09-06 429.170 3,722 +308 0.47% 1,597,370
2010-09-07 2010-09-03 429.170 3,414 -282 0.43% 1,465,186
2010-09-06 2010-09-02 448.678 3,696 -395 0.46% 1,658,312
2010-09-03 2010-09-01 390.154 4,091 -20 0.51% 1,596,121
2010-09-02 2010-08-31 370.647 4,111 +899 0.52% 1,523,728
2010-09-01 2010-08-30 429.170 3,212 -604 0.48% 1,378,493
2010-08-31 2010-08-27 468.185 3,816 -10 0.57% 1,786,595
2010-08-30 2010-08-26 468.185 3,826 -10 0.57% 1,791,277
2010-08-27 2010-08-25 468.185 3,836 -5 0.58% 1,795,959
2010-08-26 2010-08-24 448.678 3,841 -120 0.58% 1,723,370
2010-08-25 2010-08-23 468.185 3,961 -188 0.59% 1,854,482
2010-08-24 2010-08-20 468.185 4,149 +349 0.62% 1,942,501
2010-08-23 2010-08-19 487.693 3,800 +10 0.57% 1,853,233
2010-08-20 2010-08-18 487.693 3,790 -112 0.57% 1,848,356
2010-08-19 2010-08-17 507.201 3,902 -11 0.59% 1,979,097
2010-08-17 2010-08-13 507.201 3,913 -179 0.59% 1,984,676
2010-08-16 2010-08-12 487.693 4,092 +87 0.61% 1,995,640
2010-08-13 2010-08-11 507.201 4,005 +98 0.60% 2,031,339
2010-08-12 2010-08-10 526.708 3,907 -254 0.59% 2,057,850
2010-08-11 2010-08-09 546.216 4,161 -185 0.62% 2,272,805
2010-08-10 2010-08-06 546.216 4,346 -10 0.65% 2,373,855
2010-08-09 2010-08-05 487.693 4,356 -26 0.65% 2,124,390
2010-08-06 2010-08-04 487.693 4,382 -155 0.66% 2,137,071
2010-08-05 2010-08-03 507.201 4,537 -218 0.68% 2,301,169
2010-08-04 2010-08-02 565.724 4,755 +274 0.79% 2,690,017
2010-08-03 2010-07-30 585.232 4,481 +176 0.75% 2,622,423
2010-08-02 2010-07-29 624.247 4,305 +735 0.72% 2,687,383
2010-07-30 2010-07-28 585.232 3,570 -9 0.59% 2,089,277
2010-07-29 2010-07-27 507.201 3,579 +123 0.68% 1,815,271
2010-07-28 2010-07-26 487.693 3,456 +297 0.66% 1,685,467
2010-07-27 2010-07-23 526.708 3,159 +226 0.60% 1,663,872
2010-07-23 2010-07-21 468.185 2,933 +71 0.66% 1,373,187
2010-07-22 2010-07-20 448.678 2,862 -3 0.64% 1,284,115
2010-07-21 2010-07-19 448.678 2,865 +36 0.64% 1,285,461
2010-07-20 2010-07-16 507.201 2,829 +6 0.63% 1,434,871
2010-07-19 2010-07-15 487.693 2,823 -180 0.71% 1,376,757
2010-07-16 2010-07-14 565.724 3,003 +180 0.76% 1,698,869
2010-07-15 2010-07-13 721.786 2,823 +16 0.71% 2,037,601
2010-07-13 2010-07-09 682.770 2,807 +118 0.82% 1,916,536
2010-07-12 2010-07-08 799.816 2,689 -6 0.92% 2,150,706
2010-07-08 2010-07-06 780.309 2,695 -10 0.92% 2,102,932
2010-07-07 2010-07-05 819.324 2,705 +16 0.92% 2,216,272
2010-07-06 2010-07-02 897.355 2,689 +158 0.92% 2,412,988
2010-07-05 2010-06-30 1053.417 2,531 -6 0.87% 2,666,198
2010-06-29 2010-06-25 1150.955 2,537 +164 1.05% 2,919,974
2010-06-28 2010-06-24 1424.063 2,373 -4 0.98% 3,379,302
2010-06-24 2010-06-22 1521.602 2,377 -5 0.99% 3,616,848
2010-06-22 2010-06-18 1443.571 2,382 +143 1.25% 3,438,586
2010-06-18 2010-06-15 1599.633 2,239 -39 1.18% 3,581,578
2010-06-15 2010-06-11 1599.633 2,278 +200 1.20% 3,643,964
2010-06-14 2010-06-10 1502.094 2,078 +109 1.09% 3,121,352
2010-06-11 2010-06-09 1580.125 1,969 +6 1.04% 3,111,266
2010-06-10 2010-06-08 1599.633 1,963 +16 1.03% 3,140,079
2010-06-09 2010-06-07 1599.633 1,947 -5 1.02% 3,114,485
2010-06-08 2010-06-04 1658.156 1,952 +1 1.03% 3,236,721
2010-06-07 2010-06-03 1697.171 1,951 -51 1.03% 3,311,182
2010-06-03 2010-06-01 1716.679 2,002 +64 1.05% 3,436,792
2010-06-02 2010-05-31 1736.187 1,938 +34 1.02% 3,364,730
2010-06-01 2010-05-28 1755.695 1,904 +6 1.04% 3,342,843
2010-05-31 2010-05-27 1755.695 1,898 -16 1.04% 3,332,308
2010-05-28 2010-05-26 1716.679 1,914 +10 1.04% 3,285,724
2010-05-27 2010-05-25 1736.187 1,904 -64 1.04% 3,305,700
2010-05-26 2010-05-24 1775.202 1,968 -8 1.07% 3,493,598
2010-05-25 2010-05-20 1697.171 1,976 -41 1.08% 3,353,611
2010-05-24 2010-05-19 1892.249 2,017 -199 1.10% 3,816,666
2010-05-20 2010-05-18 1989.787 2,216 -67 1.21% 4,409,369
2010-05-19 2010-05-17 1950.772 2,283 +31 1.25% 4,453,612
2010-05-18 2010-05-14 2087.326 2,252 +101 1.23% 4,700,658
2010-05-17 2010-05-13 2145.849 2,151 +15 1.17% 4,615,721
2010-05-14 2010-05-12 2204.372 2,136 -18 1.17% 4,708,539
2010-05-13 2010-05-11 2262.895 2,154 -181 1.18% 4,874,276
2010-05-12 2010-05-10 2184.864 2,335 +96 1.27% 5,101,658
2010-05-11 2010-05-07 2204.372 2,239 +72 1.22% 4,935,589
2010-05-10 2010-05-06 2165.357 2,167 +132 1.18% 4,692,328
2010-05-07 2010-05-05 2477.480 2,035 +46 1.11% 5,041,672
2010-05-06 2010-05-04 2711.573 1,989 -153 1.09% 5,393,318
2010-05-05 2010-05-03 1989.787 2,142 +25 1.17% 4,262,124
2010-05-03 2010-04-29 2028.803 2,117 +14 1.16% 4,294,975
2010-04-30 2010-04-28 2067.818 2,103 -7 1.15% 4,348,621
2010-04-29 2010-04-27 2126.341 2,110 +50 1.15% 4,486,580
2010-04-28 2010-04-26 2223.880 2,060 +25 1.12% 4,581,192
2010-04-27 2010-04-23 2223.880 2,035 +6 1.11% 4,525,595
2010-04-26 2010-04-22 2321.418 2,029 -77 1.11% 4,710,158
2010-04-23 2010-04-21 2360.434 2,106 -1 1.15% 4,971,074
2010-04-22 2010-04-20 2457.972 2,107 -21 1.15% 5,178,948
2010-04-21 2010-04-19 2555.511 2,128 +3 1.16% 5,438,128
2010-04-20 2010-04-16 2731.081 2,125 +36 1.16% 5,803,546
2010-04-19 2010-04-15 2809.111 2,089 +111 1.14% 5,868,234
2010-04-16 2010-04-14 3023.696 1,978 +153 1.70% 5,980,871
2010-04-15 2010-04-13 2945.665 1,825 +212 1.57% 5,375,839
2010-04-14 2010-04-12 3394.343 1,613 +221 1.38% 5,475,075
2010-04-13 2010-04-09 2887.142 1,392 -62 1.19% 4,018,902
2010-04-12 2010-04-08 2867.635 1,454 +36 1.80% 4,169,541
2010-04-09 2010-04-07 3179.758 1,418 -130 1.76% 4,508,897
2010-04-08 2010-04-01 2536.003 1,548 +166 1.92% 3,925,733
2010-04-07 2010-03-31 2165.357 1,382 +18 1.71% 2,992,523
2010-04-01 2010-03-30 2145.849 1,364 -1 1.69% 2,926,938
2010-03-31 2010-03-29 2067.818 1,365 -3 1.69% 2,822,572
2010-03-30 2010-03-26 2145.849 1,368 +51 1.70% 2,935,521
2010-03-29 2010-03-25 2126.341 1,317 -16 1.63% 2,800,391
2010-03-26 2010-03-24 2145.849 1,333 -20 1.65% 2,860,417
2010-03-25 2010-03-23 2204.372 1,353 -2 1.68% 2,982,515
2010-03-24 2010-03-22 2223.880 1,355 +10 1.68% 3,013,357
2010-03-23 2010-03-19 2340.926 1,345 -81 1.67% 3,148,546
2010-03-22 2010-03-18 2106.834 1,426 -5 1.77% 3,004,345
2010-03-18 2010-03-16 2165.357 1,431 -19 1.77% 3,098,625
2010-03-17 2010-03-15 2048.310 1,450 +5 1.80% 2,970,050
2010-03-16 2010-03-12 2067.818 1,445 -74 1.79% 2,987,997
2010-03-12 2010-03-10 2145.849 1,519 -47 1.88% 3,259,545
2010-03-11 2010-03-09 2126.341 1,566 -104 1.94% 3,329,850
2010-03-10 2010-03-08 2126.341 1,670 +29 2.07% 3,550,990
2010-03-09 2010-03-05 2106.834 1,641 +338 2.03% 3,457,314
2010-03-04 2010-03-02 2243.388 1,303 +39 1.61% 2,923,134
2010-03-03 2010-03-01 2145.849 1,264 -12 1.57% 2,712,353
2010-03-02 2010-02-26 2067.818 1,276 -15 1.58% 2,638,536
2010-03-01 2010-02-25 2126.341 1,291 -16 1.60% 2,745,107
2010-02-24 2010-02-22 2067.818 1,307 +21 1.62% 2,702,638
2010-02-12 2010-02-10 2145.849 1,286 +21 1.59% 2,759,562
2010-02-10 2010-02-08 2028.803 1,265 +10 1.57% 2,566,435
2010-02-04 2010-02-02 2204.372 1,255 -8 1.55% 2,766,487
2010-02-03 2010-02-01 2204.372 1,263 -3 1.56% 2,784,122
2010-01-28 2010-01-26 2418.957 1,266 +6 1.57% 3,062,400
2010-01-27 2010-01-25 2575.019 1,260 -51 1.56% 3,244,524
2010-01-26 2010-01-22 2614.034 1,311 +28 1.95% 3,426,999
2010-01-25 2010-01-21 2692.065 1,283 -7 1.91% 3,453,919
2010-01-22 2010-01-20 2692.065 1,290 +13 1.92% 3,472,764
2010-01-21 2010-01-19 2672.557 1,277 -20 1.90% 3,412,856
2010-01-20 2010-01-18 2711.573 1,297 +33 1.93% 3,516,910
2010-01-18 2010-01-14 2711.573 1,264 -21 1.88% 3,427,428
2010-01-14 2010-01-12 2867.635 1,285 +8 1.91% 3,684,910
2010-01-13 2010-01-11 2848.127 1,277 +34 1.90% 3,637,058
2010-01-05 2009-12-31 2692.065 1,243 -21 1.85% 3,346,237
2009-12-30 2009-12-28 2711.573 1,264 +10 1.88% 3,427,428
2009-12-28 2009-12-22 2731.081 1,254 -2 1.86% 3,424,775
2009-12-23 2009-12-21 2633.542 1,256 +12 1.87% 3,307,729
2009-12-22 2009-12-18 2594.526 1,244 +98 1.85% 3,227,591
2009-12-21 2009-12-17 2750.588 1,146 -8 1.70% 3,152,174
2009-12-18 2009-12-16 2906.650 1,154 +16 1.72% 3,354,274
2009-12-17 2009-12-15 3043.204 1,138 -18 1.69% 3,463,166
2009-12-16 2009-12-14 3023.696 1,156 -6 1.72% 3,495,393
2009-12-15 2009-12-11 3140.743 1,162 +52 1.73% 3,649,543
2009-12-14 2009-12-10 3218.773 1,110 +17 1.65% 3,572,839
2009-12-11 2009-12-09 3355.327 1,093 -13 1.62% 3,667,373
2009-12-10 2009-12-08 3335.820 1,106 -54 1.64% 3,689,417
2009-12-09 2009-12-07 3355.327 1,160 -15 1.72% 3,892,180
2009-12-08 2009-12-04 3647.943 1,175 +155 1.75% 4,286,333
2009-12-07 2009-12-03 3452.866 1,020 +66 1.52% 3,521,923
2009-12-04 2009-12-02 3628.436 954 +17 1.42% 3,461,528
2009-12-03 2009-12-01 4486.775 937 -165 1.39% 4,204,108
2009-11-10 2009-11-06 2770.096 1,102 +15 2.36% 3,052,646
2009-11-05 2009-11-03 2731.081 1,087 -20 2.32% 2,968,685
2009-10-28 2009-10-23 2926.158 1,107 +9 2.37% 3,239,257
2009-10-22 2009-10-20 2809.111 1,098 +9 2.35% 3,084,404
2009-10-21 2009-10-19 2926.158 1,089 -10 2.33% 3,186,586
2009-10-20 2009-10-16 2926.158 1,099 +89 2.35% 3,215,847
2009-10-19 2009-10-15 3179.758 1,010 -4 2.16% 3,211,556
2009-10-16 2009-10-14 2438.465 1,014 -17 2.17% 2,472,603
2009-10-15 2009-10-13 1892.249 1,031 -49 2.20% 1,950,908
2009-10-06 2009-10-02 2731.081 1,080 +5 2.31% 2,949,567
2009-10-05 2009-09-30 2711.573 1,075 +3 2.30% 2,914,941
2009-09-30 2009-09-28 2672.557 1,072 -4 2.29% 2,864,981
2009-09-21 2009-09-17 3062.712 1,076 -26 2.30% 3,295,478
2009-09-16 2009-09-14 2926.158 1,102 -15 2.36% 3,224,626
2009-09-15 2009-09-11 3004.189 1,117 +30 2.39% 3,355,679
2009-09-14 2009-09-10 3140.743 1,087 +26 2.32% 3,413,987
2009-09-11 2009-09-09 3062.712 1,061 -3 2.27% 3,249,537
2009-09-10 2009-09-08 2945.665 1,064 +12 2.73% 3,134,188
2009-09-07 2009-09-03 3121.235 1,052 -36 2.70% 3,283,539
2009-09-02 2009-08-31 2906.650 1,088 +5 2.79% 3,162,435
2009-09-01 2009-08-28 3023.696 1,083 -77 2.78% 3,274,663
2009-08-28 2009-08-26 3569.912 1,160 +147 2.98% 4,141,098
2009-08-25 2009-08-21 2965.173 1,013 +19 2.60% 3,003,720
2009-08-24 2009-08-20 3082.219 994 +65 2.55% 3,063,726
2009-08-21 2009-08-19 2770.096 929 +15 2.38% 2,573,419
2009-08-20 2009-08-18 3004.189 914 +32 2.34% 2,745,828
2009-08-19 2009-08-17 3218.773 882 +36 2.26% 2,838,958
2009-08-18 2009-08-14 3569.912 846 +4 2.17% 3,020,146
2009-08-14 2009-08-12 3725.974 842 -16 2.16% 3,137,270
2009-08-13 2009-08-11 3921.051 858 +68 2.20% 3,364,262
2009-08-11 2009-08-07 4330.713 790 -1 2.03% 3,421,264
2009-08-07 2009-08-05 4486.775 791 +4 2.03% 3,549,039
2009-08-05 2009-08-03 4486.775 787 +31 2.02% 3,531,092
2009-08-04 2009-07-31 4447.760 756 +3 1.94% 3,362,506
2009-08-03 2009-07-30 4506.283 753 +13 1.93% 3,393,231
2009-07-31 2009-07-29 4428.252 740 +2 1.90% 3,276,906
2009-07-30 2009-07-28 4603.821 738 +13 1.89% 3,397,620
2009-07-29 2009-07-27 4584.314 725 +5 1.86% 3,323,627
2009-07-27 2009-07-23 4389.237 720 -2,535 1.85% 3,160,250
2009-07-13 2009-07-09 5657.238 3,255 +2,604 10.02% 18,414,310
2009-07-09 2009-07-07 5364.622 651 +10 2.00% 3,492,369
2009-06-26 2009-06-24 6242.470 641 -3 1.97% 4,001,423
2009-06-25 2009-06-23 6242.470 644 -27 1.98% 4,020,151
2009-06-22 2009-06-18 6827.701 671 -5 2.17% 4,581,388
2009-06-19 2009-06-17 6827.701 676 +1 2.18% 4,615,526
2009-06-18 2009-06-16 7217.856 675 +1 2.18% 4,872,053
2009-06-17 2009-06-15 7705.549 674 +6 2.18% 5,193,540
2009-06-16 2009-06-12 7998.164 668 +13 2.16% 5,342,774
2009-06-15 2009-06-11 8290.780 655 -4 2.12% 5,430,461
2009-06-12 2009-06-10 8095.703 659 -17 2.13% 5,335,068
2009-06-11 2009-06-09 8778.473 676 +35 2.18% 5,934,248
2009-06-10 2009-06-08 6632.624 641 +45 2.07% 4,251,512
2009-06-09 2009-06-05 6144.931 596 +25 1.93% 3,662,379
2009-06-08 2009-06-04 7217.856 571 +17 1.85% 4,121,396
2009-06-04 2009-06-02 8388.319 554 -19 1.79% 4,647,129
2009-06-03 2009-06-01 8095.703 573 -40 1.85% 4,638,838
2009-06-02 2009-05-29 7900.626 613 +8 1.98% 4,843,084
2009-06-01 2009-05-27 8290.780 605 +1 1.96% 5,015,922
2009-05-29 2009-05-26 9363.705 604 -24 1.95% 5,655,678
2009-05-27 2009-05-25 7608.010 628 +34 2.03% 4,777,830
2009-05-26 2009-05-22 7022.778 594 -65 1.92% 4,171,530
2009-05-25 2009-05-21 6437.547 659 -26 2.13% 4,242,343
2009-05-22 2009-05-20 6242.470 685 -12 2.21% 4,276,092
2009-05-21 2009-05-19 5364.622 697 +28 2.25% 3,739,142
2009-05-20 2009-05-18 5169.545 669 +12 2.16% 3,458,426
2009-05-19 2009-05-15 4974.468 657 +4 2.12% 3,268,226
2009-05-18 2009-05-14 4876.929 653 +17 2.11% 3,184,635
2009-05-15 2009-05-13 5169.545 636 -93 2.06% 3,287,831
2009-05-14 2009-05-12 4584.314 729 +22 2.36% 3,341,965
2009-05-13 2009-05-11 4389.237 707 -13 2.28% 3,103,190
2009-05-12 2009-05-08 4389.237 720 -8 2.33% 3,160,250
2009-05-11 2009-05-07 4486.775 728 +5 2.35% 3,266,372
2009-05-08 2009-05-06 4291.698 723 -14 2.34% 3,102,898
2009-05-07 2009-05-05 4096.621 737 +10 2.38% 3,019,210
2009-05-05 2009-04-30 3999.082 727 +1 2.35% 2,907,333
2009-05-04 2009-04-29 3999.082 726 +6 2.35% 2,903,334
2009-04-30 2009-04-28 3804.005 720 -33 2.33% 2,738,884
2009-04-29 2009-04-27 4096.621 753 -41 2.43% 3,084,755
2009-04-27 2009-04-23 4389.237 794 +80 2.57% 3,485,054
2009-04-23 2009-04-21 3999.082 714 -10 2.31% 2,855,345
2009-04-21 2009-04-17 4194.159 724 -5 2.34% 3,036,571
2009-04-20 2009-04-16 4194.159 729 -27 2.36% 3,057,542
2009-04-17 2009-04-15 4389.237 756 +50 2.44% 3,318,263
2009-04-16 2009-04-14 4096.621 706 +7 2.28% 2,892,214
2009-04-14 2009-04-08 3804.005 699 -33 2.26% 2,658,999
2009-04-09 2009-04-07 3999.082 732 +42 2.37% 2,927,328
2009-04-08 2009-04-06 3804.005 690 +33 2.23% 2,624,763
2009-04-07 2009-04-03 3706.466 657 +7 2.12% 2,435,148
2009-04-06 2009-04-02 3706.466 650 +10 2.10% 2,409,203
2009-04-03 2009-04-01 3511.389 640 +50 2.07% 2,247,289
2009-04-01 2009-03-30 3413.851 590 -2 1.91% 2,014,172
2009-03-31 2009-03-27 3413.851 592 +11 1.91% 2,021,000
2009-03-24 2009-03-20 3218.773 581 -26 1.88% 1,870,107
2009-03-23 2009-03-19 3316.312 607 -5 1.96% 2,013,001
2009-03-20 2009-03-18 3218.773 612 -15 1.98% 1,969,889
2009-03-19 2009-03-17 3413.851 627 -2 2.03% 2,140,484
2009-03-12 2009-03-10 3413.851 629 -11 2.03% 2,147,312
2009-03-11 2009-03-09 3413.851 640 +10 2.07% 2,184,864
2009-03-09 2009-03-05 3511.389 630 -28 2.04% 2,212,175
2009-03-02 2009-02-26 3901.544 658 +11 2.13% 2,567,216
2009-02-27 2009-02-25 4291.698 647 -6 2.09% 2,776,729
2009-02-26 2009-02-24 4291.698 653 -31 2.11% 2,802,479
2009-02-25 2009-02-23 3999.082 684 +1 2.21% 2,735,372
2009-02-24 2009-02-20 4291.698 683 +23 2.21% 2,931,230
2009-02-23 2009-02-19 4486.775 660 +26 2.13% 2,961,272
2009-02-19 2009-02-17 3901.544 634 -25 2.05% 2,473,579
2009-02-18 2009-02-16 4096.621 659 +20 2.13% 2,699,673
2009-02-17 2009-02-13 3706.466 639 +5 2.06% 2,368,432
2009-02-16 2009-02-12 3999.082 634 +2 2.05% 2,535,418
2009-02-13 2009-02-11 3804.005 632 +44 2.04% 2,404,131
2009-02-12 2009-02-10 3316.312 588 +11 1.90% 1,949,991
2009-02-11 2009-02-09 3218.773 577 +1 1.86% 1,857,232
2009-02-10 2009-02-06 3608.928 576 +4 1.86% 2,078,742
2009-02-06 2009-02-04 3413.851 572 +443 1.85% 1,952,723
2009-01-09 2009-01-07 3698.663 129 -80 2.08% 477,128
2008-12-16 2008-12-12 2589.064 209 -1 2.13% 541,114
2008-12-15 2008-12-11 2773.997 210 -34 2.14% 582,539
2008-12-09 2008-12-05 3390.441 244 -4 2.49% 827,268
2008-11-13 2008-11-11 3082.219 248 -12 2.53% 764,390
2008-11-05 2008-11-03 2773.997 260 -10 2.66% 721,239
2008-11-04 2008-10-31 2589.064 270 +20 2.76% 699,047
2008-11-03 2008-10-30 2465.776 250 +30 2.55% 616,444
2008-10-30 2008-10-28 1972.620 220 +8 2.25% 433,976
2008-10-29 2008-10-27 2342.487 212 +31 2.16% 496,607
2008-09-24 2008-09-22 9246.658 181 +6 1.85% 1,673,645
2008-09-18 2008-09-16 9863.102 175 +2 1.79% 1,726,043
2008-09-04 2008-09-02 12205.589 173 +1 1.77% 2,111,567
2008-08-05 2008-08-01 14794.653 172 +2 1.76% 2,544,680
2008-07-08 2008-07-04 21267.314 170 +1 1.74% 3,615,443
2008-06-13 2008-06-11 22808.424 169 +2 1.73% 3,854,624
2008-05-30 2008-05-28 23424.868 167 +1 1.71% 3,911,953
2008-05-20 2008-05-16 24041.312 166 -2 1.70% 3,990,858
2008-05-19 2008-05-15 23733.090 168 -7 1.72% 3,987,159
2008-05-15 2008-05-13 24041.312 175 +12 1.79% 4,207,230
2008-05-08 2008-05-06 24041.312 163 +1 1.66% 3,918,734
2008-05-05 2008-04-30 24041.312 162 +3 1.65% 3,894,692
2008-05-02 2008-04-29 24041.312 159 +2 1.62% 3,822,569
2008-04-30 2008-04-28 24041.312 157 +2 1.60% 3,774,486
2008-04-16 2008-04-14 24657.756 155 +2 1.58% 3,821,952
2008-03-31 2008-03-27 25582.421 153 +4 1.56% 3,914,110
2008-02-11 2008-02-04 27123.531 149 +2 1.52% 4,041,406
2008-02-01 2008-01-30 27431.753 147 +4 1.50% 4,032,468
2008-01-31 2008-01-29 27431.753 143 +1 1.46% 3,922,741
2008-01-30 2008-01-28 27123.531 142 +1 1.46% 3,851,541
2008-01-23 2008-01-21 27739.975 141 +1 1.45% 3,911,336
2008-01-18 2008-01-16 27739.975 140 -1 1.44% 3,883,596
2007-12-10 2007-12-06 36370.189 141 +1 1.48% 5,128,197
2007-12-07 2007-12-05 35137.302 140 -1 1.47% 4,919,222
2007-12-06 2007-12-04 31438.638 141 -3 1.48% 4,432,848
2007-12-05 2007-12-03 30822.194 144 +2 1.51% 4,438,396
2007-11-16 2007-11-14 32671.526 142 +1 1.49% 4,639,357
2007-11-15 2007-11-13 31438.638 141 +2 1.48% 4,432,848
2007-11-14 2007-11-12 31438.638 139 +6 1.46% 4,369,971
2007-11-08 2007-11-06 34520.858 133 -1 1.40% 4,591,274
2007-10-24 2007-10-22 39452.409 134 -1 1.41% 5,286,623
2007-10-22 2007-10-17 37603.077 135 +2 1.42% 5,076,415
2007-10-18 2007-10-16 39452.409 133 -1 1.40% 5,247,170
2007-10-08 2007-10-04 35137.302 134 +13 1.41% 4,708,398
2007-10-05 2007-10-03 35753.746 121 +6 1.27% 4,326,203
2007-10-02 2007-09-27 44383.960 115 +4 1.21% 5,104,155
2007-09-27 2007-09-24 45000.404 111 +1 1.17% 4,995,045
2007-09-25 2007-09-21 46233.292 110 -1 1.16% 5,085,662
2007-09-17 2007-09-13 46849.736 111 -1 1.17% 5,200,321
2007-09-14 2007-09-12 46849.736 112 +2 1.18% 5,247,170
2007-09-13 2007-09-11 47466.179 110 +1 1.16% 5,221,280
2007-09-06 2007-09-04 46233.292 109 -1 1.15% 5,039,429
2007-08-30 2007-08-28 46233.292 110 -1 1.39% 5,085,662
2007-08-28 2007-08-24 45000.404 111 +1 1.40% 4,995,045
2007-08-27 2007-08-23 43767.516 110 +2 1.39% 4,814,427
2007-08-24 2007-08-22 42534.628 108 +1 1.36% 4,593,740
2007-08-22 2007-08-20 43767.516 107 +5 1.35% 4,683,124
2007-08-21 2007-08-17 41301.741 102 +2 1.29% 4,212,778
2007-08-20 2007-08-16 43151.072 100 +3 1.26% 4,315,107
2007-08-17 2007-08-15 46849.736 97 +3 1.22% 4,544,424
2007-08-16 2007-08-14 48082.623 94 +2 1.18% 4,519,767
2007-08-14 2007-08-10 50548.399 92 +2 1.16% 4,650,453
2007-08-10 2007-08-08 50548.399 90 +18 1.13% 4,549,356
2007-08-09 2007-08-07 49315.511 72 +4 0.91% 3,550,717
2007-08-07 2007-08-03 54863.506 68 +1 0.86% 3,730,718
2007-08-06 2007-08-02 55479.950 67 +1 0.84% 3,717,157
2007-08-02 2007-07-31 59178.613 66 -3 0.83% 3,905,788
2007-08-01 2007-07-30 56096.394 69 +1 0.87% 3,870,651
2007-07-31 2007-07-27 56096.394 68 -2 0.86% 3,814,555
2007-07-30 2007-07-26 58562.169 70 +1 0.88% 4,099,352
2007-07-27 2007-07-25 59795.057 69 +6 0.87% 4,125,859
2007-07-26 2007-07-24 59795.057 63 +5 0.79% 3,767,089
2007-07-25 2007-07-23 61027.945 58 +1 0.73% 3,539,621
2007-07-24 2007-07-20 59795.057 57 +1 0.72% 3,408,318
2007-07-20 2007-07-18 59178.613 56 -4 0.71% 3,314,002
2007-07-19 2007-07-17 61644.389 60 +11 0.76% 3,698,663
2007-07-18 2007-07-16 59795.057 49 +3 0.62% 2,929,958
2007-07-17 2007-07-13 61027.945 46 +1 0.58% 2,807,285
2007-07-16 2007-07-12 61644.389 45 -2 0.57% 2,773,997
2007-07-12 2007-07-10 62260.833 47 -13 0.59% 2,926,259
2007-07-11 2007-07-09 63493.720 60 -3 0.76% 3,809,623
2007-07-10 2007-07-06 65959.496 63 +13 0.79% 4,155,448
2007-07-09 2007-07-05 54863.506 50 -4 0.63% 2,743,175
2007-07-06 2007-07-04 54247.062 54 -16 0.68% 2,929,341
2007-07-05 2007-07-03 53014.174 70 +11 0.88% 3,710,992
2007-07-04 2007-06-29 59795.057 59 +3 0.74% 3,527,908
2007-06-26 2007-06-22 56 0.71%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top