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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.415 1,247,423 +0 0.36% 517,681
2025-10-13 2025-10-09 0.460 1,247,423 +0 0.36% 573,815
2025-10-10 2025-10-08 0.465 1,247,423 +90,000 0.36% 580,052
2025-10-06 2025-10-02 0.445 1,157,423 -99,000 0.33% 515,053
2025-10-02 2025-09-29 0.370 1,256,423 -9,000 0.36% 464,877
2025-09-30 2025-09-26 0.370 1,265,423 -27,000 0.37% 468,207
2025-09-26 2025-09-24 0.350 1,292,423 +45,000 0.37% 452,348
2025-09-25 2025-09-23 0.395 1,247,423 +90,000 0.36% 492,732
2025-09-23 2025-09-19 0.330 1,157,423 -18,750 0.33% 381,950
2025-08-12 2025-08-08 0.400 1,176,173 -55,000 0.34% 470,469
2025-07-16 2025-07-14 0.265 1,231,173 -36,000 0.43% 326,261
2025-07-15 2025-07-11 0.300 1,267,173 +36,000 0.44% 380,152
2025-07-09 2025-07-07 0.193 1,231,173 -63 0.43% 237,616
2024-11-21 2024-11-19 0.199 1,231,236 -82,500 0.43% 245,016
2024-11-12 2024-11-08 0.260 1,313,736 +1,250 0.45% 341,571
2024-10-10 2024-10-08 0.315 1,312,486 -10,417 0.45% 413,433
2023-10-18 2023-10-16 0.213 1,322,903 -1,500 0.46% 281,778
2023-02-13 2023-02-09 0.248 1,324,403 +12,500 0.46% 328,452
2022-12-07 2022-12-05 0.238 1,311,903 -8,333 0.45% 312,233
2022-10-21 2022-10-19 0.212 1,320,236 -3,645 0.54% 279,890
2022-08-09 2022-08-05 0.425 1,323,881 +4,000 0.59% 562,649
2022-07-13 2022-07-11 0.435 1,319,881 -75,000 0.58% 574,148
2022-04-01 2022-03-30 0.315 1,394,881 +55,000 0.62% 439,388
2021-08-17 2021-08-13 0.490 1,339,881 -8 0.59% 656,542
2021-06-01 2021-05-28 0.540 1,339,889 -41,000 0.71% 723,540
2021-04-26 2021-04-22 0.485 1,380,889 -208 0.73% 669,731
2021-02-17 2021-02-11 0.335 1,381,097 -365,250 0.73% 462,667
2021-01-13 2021-01-11 0.202 1,746,347 -202,500 0.93% 352,762
2020-10-27 2020-10-22 0.196 1,948,847 +16,666 1.04% 381,974
2020-09-24 2020-09-22 0.210 1,932,181 -5,250 1.03% 405,758
2020-07-13 2020-07-09 0.370 1,937,431 +3,645 1.03% 716,849
2020-07-10 2020-07-08 0.360 1,933,786 +2,083 1.03% 696,163
2020-07-03 2020-06-30 0.265 1,931,703 +90,000 1.03% 511,901
2020-06-29 2020-06-24 0.231 1,841,703 +1,500 0.98% 425,433
2020-06-24 2020-06-22 0.235 1,840,203 +41,000 0.98% 432,448
2020-06-10 2020-06-08 0.220 1,799,203 +9,000 0.96% 395,825
2020-05-25 2020-05-21 0.223 1,790,203 +9,000 0.95% 399,215
2020-05-22 2020-05-20 0.230 1,781,203 -5,200 0.95% 409,677
2020-05-21 2020-05-19 0.212 1,786,403 +5,250 0.95% 378,717
2020-04-09 2020-04-07 0.288 1,781,153 +165,750 0.95% 512,972
2020-04-08 2020-04-06 0.276 1,615,403 +75,750 0.86% 445,851
2020-04-07 2020-04-03 0.288 1,539,653 +33,000 0.82% 443,420
2020-04-06 2020-04-02 0.288 1,506,653 +283,500 0.80% 433,916
2020-04-03 2020-04-01 0.288 1,223,153 +172,500 0.65% 352,268
2020-04-02 2020-03-31 0.288 1,050,653 +7,500 0.56% 302,588
2020-03-27 2020-03-25 0.300 1,043,153 +37,500 0.55% 312,946
2020-03-10 2020-03-06 0.348 1,005,653 -5,250 0.53% 349,967
2019-10-09 2019-10-04 0.528 1,010,903 -37,500 0.54% 533,757
2019-08-07 2019-08-05 0.552 1,048,403 +8,250 0.56% 578,718
2019-07-03 2019-06-28 0.612 1,040,153 -25,500 0.55% 636,574
2019-05-27 2019-05-23 0.612 1,065,653 -9,000 0.57% 652,180
2019-04-10 2019-04-08 0.888 1,074,653 -40,500 0.57% 954,292
2019-03-29 2019-03-27 0.900 1,115,153 -34,500 0.59% 1,003,638
2019-03-25 2019-03-21 0.876 1,149,653 +75,000 0.61% 1,007,096
2019-03-22 2019-03-20 0.876 1,074,653 -60,750 0.57% 941,396
2019-03-21 2019-03-19 0.936 1,135,403 -128,250 0.60% 1,062,737
2019-03-20 2019-03-18 0.912 1,263,653 -38,250 0.67% 1,152,452
2019-03-19 2019-03-15 0.996 1,301,903 +189,750 0.69% 1,296,695
2019-03-18 2019-03-14 0.888 1,112,153 +37,500 0.59% 987,592
2019-03-13 2019-03-11 0.852 1,074,653 -75,000 0.57% 915,604
2019-03-08 2019-03-06 0.924 1,149,653 +75,000 0.61% 1,062,279
2019-03-07 2019-03-05 0.948 1,074,653 -75,000 0.57% 1,018,771
2019-03-06 2019-03-04 0.936 1,149,653 -91,500 0.61% 1,076,075
2019-03-05 2019-03-01 0.936 1,241,153 -28,500 0.66% 1,161,719
2019-03-04 2019-02-28 0.948 1,269,653 +134,250 0.68% 1,203,631
2019-03-01 2019-02-27 0.936 1,135,403 -201,750 0.60% 1,062,737
2019-02-28 2019-02-26 0.996 1,337,153 +325,500 0.71% 1,331,804
2019-02-21 2019-02-19 0.672 1,011,653 -26,250 0.54% 679,831
2019-02-20 2019-02-18 0.672 1,037,903 -3,750 0.55% 697,471
2019-02-18 2019-02-14 0.672 1,041,653 +20,250 0.55% 699,991
2019-02-15 2019-02-13 0.648 1,021,403 +750 0.54% 661,869
2019-02-14 2019-02-12 0.648 1,020,653 +9,000 0.54% 661,383
2019-01-21 2019-01-17 0.600 1,011,653 -8,250 0.54% 606,992
2019-01-18 2019-01-16 0.612 1,019,903 +8,250 0.54% 624,181
2018-10-24 2018-10-22 0.672 1,011,653 -8,250 0.54% 679,831
2018-09-17 2018-09-13 0.768 1,019,903 -1,500 0.54% 783,286
2018-09-14 2018-09-12 0.768 1,021,403 +1,500 0.54% 784,438
2018-09-12 2018-09-10 0.816 1,019,903 -12,000 0.54% 832,241
2018-09-11 2018-09-07 0.804 1,031,903 +12,000 0.55% 829,650
2018-09-10 2018-09-06 0.840 1,019,903 +8,250 0.54% 856,719
2018-06-26 2018-06-22 0.948 1,011,653 -584 0.54% 959,047
2018-05-03 2018-04-30 0.948 1,012,237 +45,000 0.54% 959,601
2018-04-27 2018-04-25 0.972 967,237 -166,500 0.51% 940,154
2018-03-29 2018-03-27 1.128 1,133,737 -9,750 0.60% 1,278,855
2018-03-27 2018-03-23 1.140 1,143,487 +1,500 0.61% 1,303,575
2018-03-26 2018-03-22 1.152 1,141,987 -26,250 0.61% 1,315,569
2018-03-23 2018-03-21 1.164 1,168,237 +8,250 0.62% 1,359,828
2018-03-22 2018-03-20 1.188 1,159,987 -14,250 0.62% 1,378,065
2018-03-19 2018-03-15 1.212 1,174,237 +6,750 0.62% 1,423,175
2018-03-16 2018-03-14 1.188 1,167,487 -66,750 0.62% 1,386,975
2018-03-15 2018-03-13 1.224 1,234,237 +6,000 0.66% 1,510,706
2018-03-14 2018-03-12 1.260 1,228,237 +94,500 0.65% 1,547,579
2018-03-08 2018-03-06 1.140 1,133,737 -208 0.60% 1,292,460
2018-03-07 2018-03-05 1.128 1,133,945 -133,500 0.60% 1,279,090
2018-02-08 2018-02-06 1.128 1,267,445 -57,750 0.67% 1,429,678
2018-02-02 2018-01-31 1.284 1,325,195 -27,750 0.70% 1,701,550
2018-02-01 2018-01-30 1.320 1,352,945 +42,000 0.72% 1,785,887
2018-01-30 2018-01-26 1.272 1,310,945 -16,500 0.70% 1,667,522
2018-01-12 2018-01-10 1.476 1,327,445 -63,750 0.71% 1,959,309
2018-01-11 2018-01-09 1.464 1,391,195 -36,750 0.74% 2,036,709
2018-01-10 2018-01-08 1.296 1,427,945 +11,250 0.76% 1,850,617
2018-01-09 2018-01-05 1.368 1,416,695 -87,000 0.75% 1,938,039
2018-01-08 2018-01-04 1.488 1,503,695 +87,750 0.80% 2,237,498
2017-12-14 2017-12-12 1.164 1,415,945 +37,500 0.75% 1,648,160
2017-12-12 2017-12-08 1.236 1,378,445 +6,000 0.73% 1,703,758
2017-11-29 2017-11-27 1.392 1,372,445 -17,250 0.73% 1,910,443
2017-11-24 2017-11-22 1.428 1,389,695 -10,500 0.74% 1,984,484
2017-11-22 2017-11-20 1.428 1,400,195 +27,750 0.74% 1,999,478
2017-11-21 2017-11-17 1.476 1,372,445 +30,000 0.73% 2,025,729
2017-11-13 2017-11-09 1.560 1,342,445 -15,000 0.71% 2,094,214
2017-10-18 2017-10-16 1.596 1,357,445 -15,000 0.72% 2,166,482
2017-10-16 2017-10-12 1.644 1,372,445 +3,750 0.73% 2,256,300
2017-10-12 2017-10-10 1.644 1,368,695 -3,000 0.73% 2,250,135
2017-10-11 2017-10-09 1.692 1,371,695 +27,750 0.73% 2,320,908
2017-10-04 2017-09-29 1.488 1,343,945 -10,500 0.71% 1,999,790
2017-10-03 2017-09-28 1.488 1,354,445 +10,500 0.72% 2,015,414
2017-09-28 2017-09-26 1.488 1,343,945 -84,000 0.71% 1,999,790
2017-09-27 2017-09-25 1.428 1,427,945 -111,750 0.76% 2,039,105
2017-09-26 2017-09-22 1.500 1,539,695 -104,250 0.82% 2,309,542
2017-09-19 2017-09-15 1.632 1,643,945 -13,500 0.87% 2,682,918
2017-09-18 2017-09-14 1.656 1,657,445 +13,500 0.88% 2,744,729
2017-09-15 2017-09-13 1.620 1,643,945 -17,250 0.87% 2,663,191
2017-09-14 2017-09-12 1.620 1,661,195 -12,000 0.88% 2,691,136
2017-09-12 2017-09-08 1.620 1,673,195 +7,500 0.89% 2,710,576
2017-09-08 2017-09-06 1.740 1,665,695 -15,750 0.89% 2,898,309
2017-09-07 2017-09-05 1.764 1,681,445 +8,250 0.89% 2,966,069
2017-09-06 2017-09-04 1.668 1,673,195 -99,750 0.89% 2,790,889
2017-09-05 2017-09-01 1.644 1,772,945 +387,750 0.94% 2,914,722
2017-09-04 2017-08-31 1.392 1,385,195 -81,000 0.74% 1,928,191
2017-08-31 2017-08-29 1.416 1,466,195 -103,500 0.78% 2,076,132
2017-08-30 2017-08-28 1.440 1,569,695 +21,000 0.83% 2,260,361
2017-08-29 2017-08-25 1.332 1,548,695 -30,000 0.82% 2,062,862
2017-08-28 2017-08-24 1.356 1,578,695 -90,000 0.84% 2,140,710
2017-08-25 2017-08-22 1.368 1,668,695 +4,500 0.89% 2,282,775
2017-08-24 2017-08-21 1.392 1,664,195 +7,500 0.89% 2,316,559
2017-08-21 2017-08-17 1.416 1,656,695 -4,500 0.88% 2,345,880
2017-08-18 2017-08-16 1.452 1,661,195 +4,500 0.88% 2,412,055
2017-08-17 2017-08-15 1.488 1,656,695 +4,500 0.88% 2,465,162
2017-08-16 2017-08-14 1.524 1,652,195 +3,000 0.88% 2,517,945
2017-08-15 2017-08-11 1.440 1,649,195 -27,750 0.88% 2,374,841
2017-08-14 2017-08-10 1.536 1,676,945 -71,250 0.89% 2,575,788
2017-08-11 2017-08-09 1.620 1,748,195 +2,250 0.93% 2,832,076
2017-08-10 2017-08-08 1.656 1,745,945 +2,250 0.93% 2,891,285
2017-08-09 2017-08-07 1.680 1,743,695 +2,250 0.93% 2,929,408
2017-08-08 2017-08-04 1.728 1,741,445 +3,000 0.93% 3,009,217
2017-08-07 2017-08-03 1.776 1,738,445 +2,250 0.92% 3,087,478
2017-08-04 2017-08-02 1.788 1,736,195 -11,250 0.92% 3,104,317
2017-08-03 2017-08-01 1.716 1,747,445 +96,750 0.93% 2,998,616
2017-08-02 2017-07-31 1.788 1,650,695 -15,750 0.88% 2,951,443
2017-08-01 2017-07-28 1.824 1,666,445 +750 0.89% 3,039,596
2017-07-31 2017-07-27 1.908 1,665,695 +7,500 0.89% 3,178,146
2017-07-28 2017-07-26 1.848 1,658,195 -57,750 0.88% 3,064,344
2017-07-27 2017-07-25 1.800 1,715,945 +96,000 0.91% 3,088,701
2017-07-26 2017-07-24 1.740 1,619,945 -18,000 0.86% 2,818,704
2017-07-24 2017-07-20 1.884 1,637,945 +158,250 0.87% 3,085,888
2017-07-21 2017-07-19 1.668 1,479,695 +63,000 0.79% 2,468,131
2017-07-20 2017-07-18 1.812 1,416,695 +24,000 0.75% 2,567,051
2017-07-19 2017-07-17 1.980 1,392,695 +156,000 0.74% 2,757,536
2017-07-18 2017-07-14 2.544 1,236,695 +49,500 0.66% 3,146,152
2017-07-17 2017-07-13 2.412 1,187,195 +297,750 0.63% 2,863,514
2017-07-14 2017-07-12 2.640 889,445 +15,000 0.47% 2,348,135
2017-07-13 2017-07-11 2.940 874,445 -52,500 0.47% 2,570,868
2017-07-12 2017-07-10 2.988 926,945 -7,500 0.49% 2,769,712
2017-07-11 2017-07-07 2.832 934,445 -56,250 0.50% 2,646,348
2017-07-10 2017-07-06 2.784 990,695 -3,000 0.53% 2,758,095
2017-07-07 2017-07-05 2.760 993,695 +92,250 0.53% 2,742,598
2017-07-06 2017-07-04 2.712 901,445 -15,000 0.48% 2,444,719
2017-07-05 2017-07-03 2.652 916,445 -44,250 0.49% 2,430,412
2017-07-04 2017-06-30 2.820 960,695 +23,250 0.51% 2,709,160
2017-07-03 2017-06-29 2.904 937,445 -12,000 0.50% 2,722,340
2017-06-30 2017-06-28 2.640 949,445 -312,750 0.50% 2,506,535
2017-06-29 2017-06-27 3.420 1,262,195 +864,000 0.67% 4,316,707
2017-06-28 2017-06-26 7.920 398,195 -500 0.21% 3,153,704
2017-05-31 2017-05-26 8.160 398,695 -9,000 0.21% 3,253,351
2017-05-29 2017-05-25 8.040 407,695 -3,750 0.22% 3,277,868
2017-05-26 2017-05-24 7.920 411,445 -750 0.22% 3,258,644
2017-05-25 2017-05-23 7.680 412,195 +4,500 0.22% 3,165,658
2017-05-24 2017-05-22 7.080 407,695 +9,000 0.22% 2,886,481
2017-04-20 2017-04-18 6.240 398,695 +5,250 0.21% 2,487,857
2017-04-18 2017-04-12 6.600 393,445 +1,437 0.21% 2,596,737
2017-03-30 2017-03-28 6.600 392,008 +63 0.21% 2,587,253
2017-03-06 2017-03-02 7.440 391,945 -1,500 0.21% 2,916,071
2017-02-16 2017-02-14 6.480 393,445 -28,500 0.21% 2,549,524
2017-02-15 2017-02-13 6.960 421,945 -83,250 0.22% 2,936,737
2017-02-14 2017-02-10 7.320 505,195 +24,000 0.27% 3,698,027
2017-02-13 2017-02-09 7.320 481,195 +24,750 0.26% 3,522,347
2017-02-10 2017-02-08 7.320 456,445 +63,000 0.24% 3,341,177
2017-02-02 2017-01-27 7.080 393,445 -1,500 0.21% 2,785,591
2017-01-18 2017-01-16 6.600 394,945 -3,000 0.21% 2,606,637
2017-01-17 2017-01-13 6.840 397,945 -18,750 0.21% 2,721,944
2017-01-13 2017-01-11 7.200 416,695 +20,250 0.22% 3,000,204
2017-01-11 2017-01-09 5.640 396,445 +3,000 0.21% 2,235,950
2016-12-28 2016-12-22 6.000 393,445 -6,750 0.21% 2,360,670
2016-12-23 2016-12-21 5.880 400,195 +2,250 0.21% 2,353,147
2016-12-13 2016-12-09 6.120 397,945 +1,500 0.21% 2,435,423
2016-12-12 2016-12-08 6.360 396,445 +1,500 0.21% 2,521,390
2016-12-07 2016-12-05 6.840 394,945 -5,250 0.21% 2,701,424
2016-11-21 2016-11-17 7.080 400,195 +5,250 0.21% 2,833,381
2016-11-16 2016-11-14 7.200 394,945 -7,500 0.21% 2,843,604
2016-11-14 2016-11-10 8.280 402,445 +3,750 0.21% 3,332,245
2016-11-10 2016-11-08 7.440 398,695 -35,250 0.21% 2,966,291
2016-11-09 2016-11-07 7.800 433,945 +37,500 0.23% 3,384,771
2016-10-31 2016-10-27 7.560 396,445 -2,250 0.21% 2,997,124
2016-10-26 2016-10-24 7.800 398,695 +6,750 0.21% 3,109,821
2016-10-18 2016-10-14 8.520 391,945 +3,750 0.21% 3,339,371
2016-10-11 2016-10-06 9.000 388,195 -15,000 0.21% 3,493,755
2016-10-07 2016-10-05 8.880 403,195 +750 0.21% 3,580,372
2016-10-03 2016-09-29 8.400 402,445 -207,750 0.21% 3,380,538
2016-09-27 2016-09-23 8.040 610,195 -3,750 0.32% 4,905,968
2016-09-22 2016-09-20 8.040 613,945 +2,250 0.33% 4,936,118
2016-09-21 2016-09-19 8.040 611,695 +3,750 0.33% 4,918,028
2016-09-12 2016-09-08 8.760 607,945 +3,000 0.32% 5,325,598
2016-08-29 2016-08-25 8.400 604,945 -417 0.32% 5,081,538
2016-08-26 2016-08-24 8.400 605,362 +417 0.32% 5,085,041
2016-08-19 2016-08-17 8.760 604,945 +6,750 0.32% 5,299,318
2016-08-17 2016-08-15 8.880 598,195 -18,000 0.32% 5,311,972
2016-08-16 2016-08-12 9.480 616,195 +33,000 0.33% 5,841,529
2016-08-15 2016-08-11 9.480 583,195 +93,000 0.31% 5,528,689
2016-08-12 2016-08-10 9.240 490,195 -135,000 0.26% 4,529,402
2016-08-11 2016-08-09 9.480 625,195 +6,750 0.33% 5,926,849
2016-08-10 2016-08-08 9.480 618,445 +16,500 0.33% 5,862,859
2016-08-09 2016-08-05 9.480 601,945 -2,250 0.32% 5,706,439
2016-08-08 2016-08-04 9.360 604,195 -2,250 0.32% 5,655,265
2016-08-05 2016-08-03 9.600 606,445 +49,500 0.32% 5,821,872
2016-08-04 2016-08-01 8.640 556,945 -750 0.30% 4,812,005
2016-08-03 2016-07-29 8.400 557,695 +59,250 0.30% 4,684,638
2016-08-01 2016-07-28 8.760 498,445 +72,000 0.27% 4,366,378
2016-07-29 2016-07-27 8.640 426,445 -30,000 0.23% 3,684,485
2016-07-28 2016-07-26 8.640 456,445 +39,750 0.24% 3,943,685
2016-07-27 2016-07-25 7.920 416,695 +6,750 0.22% 3,300,224
2016-07-26 2016-07-22 7.920 409,945 -8,250 0.22% 3,246,764
2016-07-25 2016-07-21 7.800 418,195 -7,500 0.22% 3,261,921
2016-07-22 2016-07-20 7.680 425,695 +5,250 0.23% 3,269,338
2016-07-21 2016-07-19 6.720 420,445 +3,750 0.22% 2,825,390
2016-07-19 2016-07-15 6.840 416,695 -6,000 0.22% 2,850,194
2016-06-21 2016-06-17 7.560 422,695 +7,500 0.22% 3,195,574
2016-06-20 2016-06-16 7.560 415,195 -3,750 0.22% 3,138,874
2016-06-17 2016-06-15 7.800 418,945 +7,500 0.22% 3,267,771
2016-06-13 2016-06-08 8.400 411,445 -4,500 0.22% 3,456,138
2016-06-10 2016-06-07 8.280 415,945 +2,250 0.22% 3,444,025
2016-06-06 2016-06-02 8.400 413,695 -29,250 0.22% 3,475,038
2016-06-02 2016-05-31 8.760 442,945 -7,500 0.24% 3,880,198
2016-06-01 2016-05-30 8.760 450,445 +7,500 0.24% 3,945,898
2016-05-31 2016-05-27 9.000 442,945 +55,500 0.24% 3,986,505
2016-05-30 2016-05-26 8.400 387,445 +3,750 0.21% 3,254,538
2016-05-27 2016-05-25 8.520 383,695 +39,000 0.20% 3,269,081
2016-05-26 2016-05-24 7.680 344,695 +21,000 0.18% 2,647,258
2016-05-24 2016-05-20 7.800 323,695 +3,750 0.17% 2,524,821
2016-05-23 2016-05-19 7.800 319,945 -39,000 0.17% 2,495,571
2016-05-20 2016-05-18 8.040 358,945 +6,750 0.19% 2,885,918
2016-05-19 2016-05-17 8.160 352,195 +11,875 0.19% 2,873,911
2016-05-16 2016-05-12 7.080 340,320 -9,000 0.18% 2,409,466
2016-05-13 2016-05-11 6.840 349,320 -3,000 0.19% 2,389,349
2016-05-12 2016-05-10 7.200 352,320 +3,500 0.19% 2,536,704
2016-05-11 2016-05-09 6.600 348,820 -8,250 0.19% 2,302,212
2016-05-09 2016-05-05 6.720 357,070 -21,750 0.19% 2,399,510
2016-05-06 2016-05-04 6.720 378,820 +36,750 0.20% 2,545,670
2016-05-05 2016-05-03 7.080 342,070 -26,250 0.18% 2,421,856
2016-05-04 2016-04-29 7.200 368,320 +12,000 0.20% 2,651,904
2016-05-03 2016-04-28 7.080 356,320 -3,000 0.19% 2,522,746
2016-04-29 2016-04-27 7.320 359,320 -9,000 0.19% 2,630,222
2016-04-27 2016-04-25 7.080 368,320 -22,500 0.20% 2,607,706
2016-04-26 2016-04-22 7.200 390,820 -16,500 0.21% 2,813,904
2016-04-25 2016-04-21 7.200 407,320 -39,000 0.22% 2,932,704
2016-04-22 2016-04-20 7.560 446,320 +22,500 0.24% 3,374,179
2016-04-21 2016-04-19 7.560 423,820 +24,000 0.23% 3,204,079
2016-04-20 2016-04-18 7.680 399,820 +58,500 0.21% 3,070,618
2016-04-19 2016-04-15 6.960 341,320 -16,500 0.18% 2,375,587
2016-04-18 2016-04-14 7.200 357,820 +16,500 0.19% 2,576,304
2016-04-15 2016-04-13 7.200 341,320 -62,250 0.18% 2,457,504
2016-04-14 2016-04-12 6.240 403,570 +90,000 0.21% 2,518,277
2016-04-13 2016-04-11 4.800 313,570 -6,750 0.17% 1,505,136
2016-04-12 2016-04-08 4.680 320,320 -30,000 0.17% 1,499,098
2016-04-11 2016-04-07 4.740 350,320 +30,000 0.19% 1,660,517
2016-04-08 2016-04-06 4.500 320,320 +20,250 0.17% 1,441,440
2016-04-07 2016-04-05 5.640 300,070 +5,250 0.16% 1,692,395
2016-04-06 2016-04-01 7.560 294,820 +105,604 0.26% 2,228,839
2016-04-05 2016-03-31 6.960 189,216 -17,208 0.99% 1,316,943
2016-04-01 2016-03-30 5.700 206,424 -2,250 1.08% 1,176,617
2016-03-31 2016-03-29 5.940 208,674 -15,000 1.09% 1,239,524
2016-03-24 2016-03-22 4.380 223,674 +6,000 1.17% 979,692
2016-03-16 2016-03-14 4.500 217,674 -1,042 1.13% 979,533
2016-03-15 2016-03-11 4.440 218,716 +12,500 1.14% 971,099
2016-03-01 2016-02-26 4.286 206,216 -36,269 1.07% 883,874
2016-02-18 2016-02-16 4.776 242,485 -7,349 1.07% 1,158,108
2016-02-11 2016-02-04 4.531 249,834 -7,349 1.11% 1,132,017
2016-02-05 2016-02-03 4.490 257,183 -7,350 1.14% 1,154,818
2016-02-03 2016-02-01 4.409 264,533 +4,410 1.17% 1,166,224
2016-02-02 2016-01-29 4.531 260,123 +6,369 1.15% 1,178,637
2016-01-28 2016-01-26 4.409 253,754 -15,678 1.12% 1,118,704
2016-01-25 2016-01-21 4.531 269,432 -2,450 1.19% 1,220,817
2016-01-19 2016-01-15 4.286 271,882 +17,148 1.21% 1,165,328
2016-01-15 2016-01-13 5.021 254,734 -2,449 1.13% 1,279,000
2016-01-14 2016-01-12 5.021 257,183 +7,349 1.14% 1,291,296
2016-01-13 2016-01-11 5.756 249,834 -7,349 1.11% 1,437,968
2016-01-12 2016-01-08 6.572 257,183 +9,064 1.14% 1,690,233
2016-01-11 2016-01-07 9.552 248,119 -9,799 1.10% 2,370,033
2016-01-08 2016-01-06 9.593 257,918 -735 1.14% 2,474,161
2016-01-07 2016-01-05 9.797 258,653 -11,735 1.15% 2,534,004
2016-01-06 2016-01-04 9.960 270,388 +5,120 1.20% 2,693,120
2016-01-05 2015-12-31 10.164 265,268 -3,674 1.18% 2,696,266
2016-01-04 2015-12-29 10.164 268,942 +1,225 1.19% 2,733,609
2015-12-30 2015-12-28 10.164 267,717 +7,349 1.19% 2,721,158
2015-12-29 2015-12-24 10.205 260,368 +7,349 1.15% 2,657,089
2015-12-22 2015-12-18 10.164 253,019 -2,450 1.12% 2,571,763
2015-12-21 2015-12-17 10.123 255,469 -2,694 1.13% 2,586,237
2015-12-18 2015-12-16 10.205 258,163 +2,694 1.14% 2,634,587
2015-12-17 2015-12-15 10.409 255,469 +2,891 1.13% 2,659,236
2015-12-16 2015-12-14 10.123 252,578 +4,459 1.12% 2,556,970
2015-12-14 2015-12-10 10.123 248,119 -15,654 1.10% 2,511,830
2015-12-10 2015-12-08 10.001 263,773 +2,449 1.17% 2,638,001
2015-12-09 2015-12-07 10.083 261,324 -4,924 1.16% 2,634,843
2015-12-04 2015-12-02 10.409 266,248 +980 1.18% 2,771,437
2015-12-03 2015-12-01 10.083 265,268 -539 1.18% 2,674,609
2015-12-02 2015-11-30 10.205 265,807 +4,900 1.18% 2,712,595
2015-12-01 2015-11-27 10.409 260,907 -7,349 1.16% 2,715,841
2015-11-30 2015-11-26 10.409 268,256 +539 1.19% 2,792,339
2015-11-17 2015-11-13 11.226 267,717 -15,189 1.19% 3,005,295
2015-11-16 2015-11-12 11.430 282,906 +24,498 1.25% 3,233,543
2015-11-05 2015-11-03 10.613 258,408 -7,350 1.15% 2,742,570
2015-10-22 2015-10-19 12.042 265,758 -6,124 1.18% 3,200,271
2015-10-20 2015-10-16 12.246 271,882 +3,675 1.21% 3,329,509
2015-10-19 2015-10-15 10.817 268,207 -18,496 1.19% 2,901,312
2015-10-16 2015-10-14 10.409 286,703 +7,325 1.27% 2,984,358
2015-10-14 2015-10-12 10.817 279,378 -11,122 1.24% 3,022,154
2015-10-13 2015-10-09 10.817 290,500 +24,742 1.29% 3,142,465
2015-10-09 2015-10-07 10.817 265,758 -10,215 1.18% 2,874,820
2015-09-24 2015-09-22 10.123 275,973 +2,450 1.22% 2,793,809
2015-09-16 2015-09-14 10.123 273,523 +4,899 1.21% 2,769,007
2015-09-15 2015-09-11 9.879 268,624 +7,349 1.19% 2,653,619
2015-08-13 2015-08-11 10.613 261,275 -2,033 1.16% 2,772,999
2015-08-12 2015-08-10 10.409 263,308 -24,497 1.17% 2,740,834
2015-08-11 2015-08-07 10.817 287,805 +24,497 1.28% 3,113,312
2015-08-10 2015-08-06 10.123 263,308 -14,698 1.17% 2,665,595
2015-08-07 2015-08-05 10.001 278,006 -4,900 1.23% 2,780,345
2015-08-06 2015-08-04 9.960 282,906 +44,096 1.25% 2,817,802
2015-07-31 2015-07-29 12.246 238,810 +2,939 1.06% 2,924,504
2015-07-16 2015-07-14 15.308 235,871 -2,449 1.05% 3,610,641
2015-07-15 2015-07-13 14.695 238,320 -2,450 1.06% 3,502,204
2015-07-10 2015-07-08 9.225 240,770 -4,920 1.07% 2,221,208
2015-07-09 2015-07-07 11.634 245,690 +4,899 1.09% 2,858,320
2015-07-07 2015-07-03 16.124 240,791 -12,249 1.07% 3,882,539
2015-07-06 2015-07-02 17.961 253,040 +245 1.12% 4,544,858
2015-07-03 2015-06-30 17.961 252,795 +2,450 1.12% 4,540,457
2015-07-02 2015-06-29 17.961 250,345 +6,124 1.11% 4,496,453
2015-06-30 2015-06-26 19.186 244,221 +7,350 1.08% 4,685,536
2015-06-29 2015-06-25 19.594 236,871 +12,003 1.05% 4,641,214
2015-06-26 2015-06-24 21.227 224,868 -5,757 1.00% 4,773,198
2015-06-25 2015-06-23 20.818 230,625 -2,449 1.02% 4,801,258
2015-06-24 2015-06-22 21.635 233,074 -11,024 1.03% 5,042,526
2015-06-22 2015-06-18 23.268 244,098 +16,781 1.08% 5,679,597
2015-06-19 2015-06-17 25.309 227,317 -20,382 1.01% 5,753,102
2015-06-18 2015-06-16 24.492 247,699 +25,281 1.10% 6,066,720
2015-06-17 2015-06-15 25.717 222,418 +34,787 0.99% 5,719,907
2015-06-16 2015-06-12 23.268 187,631 +1,469 0.83% 4,365,740
2015-06-15 2015-06-11 22.043 186,162 +1,960 0.99% 4,103,583
2015-06-11 2015-06-09 24.084 184,202 +4,900 0.98% 4,436,340
2015-06-10 2015-06-08 27.350 179,302 +2,939 0.95% 4,903,864
2015-06-09 2015-06-05 26.942 176,363 -2,449 0.94% 4,751,491
2015-06-08 2015-06-04 27.350 178,812 -245 0.95% 4,890,462
2015-06-05 2015-06-03 28.983 179,057 +1,347 0.95% 5,189,531
2015-06-04 2015-06-02 28.166 177,710 -20,700 0.95% 5,005,407
2015-06-03 2015-06-01 28.166 198,410 +2,204 1.06% 5,588,447
2015-06-02 2015-05-29 26.533 196,206 +2,181 1.04% 5,205,999
2015-06-01 2015-05-28 27.758 194,025 -92,380 1.03% 5,385,736
2015-05-29 2015-05-27 24.084 286,405 +77,951 1.52% 6,897,807
2015-05-28 2015-05-26 22.043 208,454 +7,398 1.11% 4,594,968
2015-05-27 2015-05-22 21.635 201,056 -25 1.07% 4,349,821
2015-05-26 2015-05-21 20.818 201,081 -21,508 1.07% 4,186,197
2015-05-22 2015-05-20 20.818 222,589 +21,729 1.18% 4,633,961
2015-05-21 2015-05-19 21.227 200,860 -4,998 1.07% 4,263,588
2015-05-20 2015-05-18 21.227 205,858 -16,094 1.10% 4,369,679
2015-05-19 2015-05-15 20.410 221,952 -3,871 1.18% 4,530,097
2015-05-18 2015-05-14 19.594 225,823 +35,031 1.20% 4,424,741
2015-05-14 2015-05-12 17.145 190,792 +1,715 1.01% 3,271,055
2015-05-13 2015-05-11 17.961 189,077 -11,587 1.01% 3,396,017
2015-05-12 2015-05-08 16.941 200,664 +17,148 1.07% 3,399,351
2015-05-11 2015-05-07 16.328 183,516 +8,574 0.98% 2,996,487
2015-05-06 2015-05-04 18.165 174,942 -4,924 0.93% 3,177,844
2015-05-05 2015-04-30 17.553 179,866 -8,255 0.96% 3,157,156
2015-05-04 2015-04-29 18.165 188,121 +7,422 1.00% 3,417,242
2015-04-30 2015-04-28 17.961 180,699 -7,349 0.96% 3,245,539
2015-04-24 2015-04-22 16.941 188,048 -7,349 1.00% 3,185,630
2015-04-23 2015-04-21 17.145 195,397 +1,984 1.04% 3,350,006
2015-04-20 2015-04-16 16.941 193,413 +10,142 1.03% 3,276,515
2015-04-17 2015-04-15 16.124 183,271 +4,238 0.97% 2,955,080
2015-04-16 2015-04-14 16.328 179,033 -2,450 0.95% 2,923,288
2015-04-15 2015-04-13 16.328 181,483 -3,552 0.97% 2,963,292
2015-04-14 2015-04-10 16.736 185,035 -3,233 0.98% 3,096,822
2015-04-13 2015-04-09 15.104 188,268 +8,133 1.00% 2,843,523
2015-04-10 2015-04-08 14.491 180,135 -4,900 0.96% 2,610,387
2015-04-09 2015-04-02 14.491 185,035 +2,450 0.98% 2,681,394
2015-04-08 2015-04-01 15.104 182,585 -8,084 0.97% 2,757,689
2015-04-01 2015-03-30 14.491 190,669 +2,450 1.01% 2,763,038
2015-03-24 2015-03-20 14.491 188,219 +4,899 1.00% 2,727,535
2015-03-10 2015-03-06 13.675 183,320 +7,349 0.98% 2,506,877
2014-12-11 2014-12-09 15.512 175,971 -4,899 0.94% 2,729,626
2014-12-09 2014-12-05 16.736 180,870 -4,900 0.96% 3,027,115
2014-12-08 2014-12-04 17.145 185,770 +3,675 0.99% 3,184,955
2014-12-03 2014-12-01 15.920 182,095 -4,899 0.97% 2,898,952
2014-12-02 2014-11-28 16.532 186,994 +6,124 0.99% 3,091,442
2014-11-25 2014-11-21 16.532 180,870 -6,124 0.96% 2,990,198
2014-11-24 2014-11-20 16.124 186,994 +6,124 0.99% 3,015,110
2014-11-20 2014-11-18 15.920 180,870 -245 0.96% 2,879,450
2014-11-14 2014-11-12 16.328 181,115 -490 0.96% 2,957,283
2014-11-10 2014-11-06 16.532 181,605 +7,349 0.97% 3,002,350
2014-11-06 2014-11-04 16.124 174,256 -1,004 0.93% 2,809,722
2014-10-31 2014-10-29 17.145 175,260 -6,370 0.93% 3,004,765
2014-10-30 2014-10-28 16.532 181,630 +4,900 0.97% 3,002,763
2014-10-22 2014-10-20 16.124 176,730 -6,124 0.94% 2,849,613
2014-10-21 2014-10-17 16.532 182,854 +2,449 0.97% 3,022,999
2014-10-20 2014-10-16 16.532 180,405 +4,900 0.96% 2,982,511
2014-10-17 2014-10-15 16.736 175,505 -23,248 0.93% 2,937,324
2014-10-16 2014-10-14 17.553 198,753 +18,593 1.06% 3,488,676
2014-10-14 2014-10-10 16.532 180,160 -4,899 0.96% 2,978,461
2014-10-13 2014-10-09 16.941 185,059 -23,028 0.98% 3,134,994
2014-10-10 2014-10-08 17.145 208,087 +16,903 1.11% 3,567,572
2014-10-08 2014-10-06 15.920 191,184 +9,799 1.02% 3,043,649
2014-10-06 2014-09-30 15.104 181,385 -979 0.96% 2,739,565
2014-10-03 2014-09-29 15.512 182,364 +1,469 0.97% 2,828,793
2014-09-30 2014-09-26 16.941 180,895 +980 0.96% 3,064,454
2014-09-29 2014-09-25 17.553 179,915 -105,094 0.96% 3,158,016
2014-09-26 2014-09-24 18.982 285,009 +112,199 1.52% 5,409,909
2014-09-23 2014-09-19 15.716 172,810 -4,900 0.92% 2,715,864
2014-09-18 2014-09-16 15.308 177,710 +2,695 0.95% 2,720,330
2014-09-16 2014-09-12 16.736 175,015 -11,269 0.93% 2,929,123
2014-09-15 2014-09-11 15.512 186,284 +4,165 0.99% 2,889,599
2014-09-12 2014-09-10 15.716 182,119 +9,554 0.97% 2,862,164
2014-09-11 2014-09-08 14.899 172,565 +3,919 0.92% 2,571,130
2014-09-10 2014-09-05 15.104 168,646 +8,329 0.90% 2,547,160
2014-08-21 2014-08-19 15.308 160,317 +25 0.85% 2,454,083
2014-08-18 2014-08-14 15.716 160,292 +2,450 0.85% 2,519,133
2014-08-14 2014-08-12 15.512 157,842 -245 0.84% 2,448,413
2014-08-04 2014-07-31 15.104 158,087 +4,899 0.84% 2,387,681
2014-08-01 2014-07-30 15.716 153,188 -2,450 0.81% 2,407,487
2014-07-31 2014-07-29 15.920 155,638 +2,450 0.83% 2,477,757
2014-07-25 2014-07-23 16.736 153,188 -2,450 0.81% 2,563,817
2014-07-24 2014-07-22 16.941 155,638 -4,899 0.83% 2,636,588
2014-07-23 2014-07-21 16.532 160,537 -4,900 0.85% 2,654,047
2014-07-22 2014-07-18 15.308 165,437 +9,799 0.88% 2,532,459
2014-07-21 2014-07-17 15.308 155,638 -4,899 0.83% 2,382,459
2014-07-18 2014-07-16 15.308 160,537 -3,332 0.85% 2,457,451
2014-07-16 2014-07-14 15.512 163,869 -4,899 0.87% 2,541,902
2014-07-15 2014-07-11 15.716 168,768 +9,799 0.90% 2,652,341
2014-07-14 2014-07-10 15.716 158,969 -1,470 0.85% 2,498,340
2014-07-11 2014-07-09 14.899 160,439 -4,900 0.85% 2,390,459
2014-07-10 2014-07-08 15.512 165,339 -9,897 0.88% 2,564,705
2014-07-09 2014-07-07 14.083 175,236 -1,225 0.93% 2,467,862
2014-07-08 2014-07-04 14.491 176,461 -1,200 0.94% 2,557,146
2014-07-07 2014-07-03 13.879 177,661 -24 0.95% 2,465,752
2014-07-04 2014-07-02 13.879 177,685 +9,799 0.95% 2,466,086
2014-07-02 2014-06-27 13.471 167,886 -10,779 0.89% 2,261,554
2014-06-30 2014-06-26 13.879 178,665 +20,578 0.95% 2,479,687
2014-06-24 2014-06-20 14.083 158,087 -12,249 0.84% 2,226,351
2014-06-23 2014-06-19 14.695 170,336 +24,497 0.91% 2,503,153
2014-06-20 2014-06-18 12.654 145,839 -4,899 0.78% 1,845,499
2014-06-16 2014-06-12 13.063 150,738 -6,149 0.80% 1,969,025
2014-06-13 2014-06-11 12.858 156,887 +6,149 0.83% 2,017,325
2014-06-06 2014-06-04 12.858 150,738 +9,799 0.80% 1,938,259
2014-06-04 2014-05-30 13.675 140,939 +2,450 0.75% 1,927,323
2014-05-26 2014-05-22 13.267 138,489 -2,450 0.74% 1,837,287
2014-05-21 2014-05-19 12.654 140,939 +2,450 0.75% 1,783,493
2014-05-20 2014-05-16 13.063 138,489 -2,377 0.74% 1,809,021
2014-05-19 2014-05-15 13.267 140,866 -4,952 0.75% 1,868,822
2014-05-15 2014-05-13 13.063 145,818 -759 0.78% 1,904,757
2014-05-02 2014-04-29 13.471 146,577 +5,757 0.78% 1,974,505
2014-04-29 2014-04-25 14.491 140,820 +759 0.75% 2,040,662
2014-04-28 2014-04-24 14.899 140,061 +7,349 0.75% 2,086,837
2014-04-25 2014-04-23 13.879 132,712 -2,449 0.71% 1,841,906
2014-04-08 2014-04-04 14.287 135,161 -4,900 0.72% 1,931,069
2014-04-01 2014-03-28 14.083 140,061 +2,450 0.75% 1,972,490
2014-03-31 2014-03-27 13.471 137,611 +4,899 0.73% 1,853,726
2014-03-28 2014-03-26 14.695 132,712 -1,666 0.71% 1,950,254
2014-03-25 2014-03-21 15.512 134,378 -2,449 0.71% 2,084,444
2014-03-24 2014-03-20 16.124 136,827 +9,799 0.73% 2,206,213
2014-03-18 2014-03-14 17.757 127,028 +2,449 0.68% 2,255,626
2014-03-14 2014-03-12 18.165 124,579 +9,799 0.66% 2,262,994
2014-03-13 2014-03-11 18.982 114,780 -2,449 0.61% 2,178,701
2014-03-12 2014-03-10 18.982 117,229 +2,449 0.62% 2,225,187
2014-03-11 2014-03-07 18.982 114,780 -4,213 0.61% 2,178,701
2014-03-10 2014-03-06 18.777 118,993 -15,385 0.63% 2,234,383
2014-03-07 2014-03-05 18.369 134,378 -24,815 0.71% 2,468,420
2014-03-06 2014-03-04 18.982 159,193 +36,672 0.85% 3,021,728
2014-03-05 2014-03-03 18.165 122,521 +8,966 0.65% 2,225,610
2014-03-03 2014-02-27 17.757 113,555 -1,225 0.60% 2,016,387
2014-02-27 2014-02-25 17.961 114,780 +4,753 0.61% 2,061,567
2014-02-26 2014-02-24 18.165 110,027 +392 0.59% 1,998,655
2014-02-24 2014-02-20 18.573 109,635 +1,225 0.58% 2,036,287
2014-02-19 2014-02-17 19.390 108,410 +4,311 0.58% 2,102,042
2014-02-18 2014-02-14 19.594 104,099 -637 0.55% 2,039,700
2014-02-17 2014-02-13 19.186 104,736 +9,799 0.56% 2,009,427
2014-02-14 2014-02-12 18.982 94,937 -8,329 0.51% 1,802,050
2014-02-12 2014-02-10 19.798 103,266 +980 0.55% 2,044,455
2014-02-11 2014-02-07 19.186 102,286 -27,192 0.54% 1,962,422
2014-02-10 2014-02-06 19.798 129,478 +27,192 0.69% 2,563,399
2014-02-07 2014-02-05 18.777 102,286 -735 0.54% 1,920,669
2014-02-06 2014-02-04 21.227 103,021 +26,947 0.55% 2,186,792
2014-02-05 2014-01-30 22.859 76,074 -83,634 0.40% 1,739,013
2014-02-04 2014-01-28 20.410 159,708 +73,346 0.85% 3,259,681
2014-01-28 2014-01-24 18.777 86,362 -34,223 0.46% 1,621,657
2014-01-27 2014-01-23 17.349 120,585 -735 0.64% 2,091,995
2014-01-24 2014-01-22 17.961 121,320 +21,557 0.65% 2,179,032
2014-01-23 2014-01-21 18.165 99,763 -3,013 0.53% 1,812,208
2014-01-22 2014-01-20 17.961 102,776 -17,638 0.55% 1,845,962
2014-01-20 2014-01-16 17.553 120,414 -980 0.64% 2,113,605
2014-01-17 2014-01-15 17.553 121,394 +2,450 0.65% 2,130,807
2014-01-16 2014-01-14 17.757 118,944 -37,971 0.63% 2,112,079
2014-01-15 2014-01-13 17.961 156,915 -49,485 0.83% 2,818,354
2014-01-14 2014-01-10 17.349 206,400 +17,638 1.10% 3,580,775
2014-01-13 2014-01-09 16.941 188,762 +26,212 1.00% 3,197,725
2014-01-10 2014-01-08 17.349 162,550 +18,618 0.86% 2,820,034
2014-01-09 2014-01-07 18.165 143,932 +49,069 0.77% 2,614,543
2014-01-08 2014-01-06 16.941 94,863 +4,899 0.50% 1,607,028
2014-01-07 2014-01-03 17.961 89,964 +1,225 0.48% 1,615,846
2014-01-03 2013-12-31 18.777 88,739 -1,298 0.47% 1,666,291
2014-01-02 2013-12-27 19.186 90,037 -18,373 0.48% 1,727,418
2013-12-30 2013-12-24 18.573 108,410 +2,450 0.58% 2,013,535
2013-12-27 2013-12-20 17.961 105,960 -9,065 0.56% 1,903,150
2013-12-23 2013-12-19 18.777 115,025 +10,289 0.61% 2,159,875
2013-12-20 2013-12-18 19.186 104,736 -8,574 0.56% 2,009,427
2013-12-19 2013-12-17 18.777 113,310 -61,145 0.60% 2,127,671
2013-12-18 2013-12-16 18.777 174,455 -24,743 0.93% 3,275,818
2013-12-17 2013-12-13 19.594 199,198 +98,137 1.06% 3,903,055
2013-12-16 2013-12-12 18.369 101,061 +4,900 0.54% 1,856,413
2013-12-12 2013-12-10 18.369 96,161 +4,899 0.51% 1,766,404
2013-12-11 2013-12-09 19.390 91,262 -16,462 0.49% 1,769,547
2013-12-10 2013-12-06 17.961 107,724 +3,674 0.57% 1,934,834
2013-12-09 2013-12-05 17.757 104,050 -16,119 0.55% 1,847,608
2013-12-06 2013-12-04 20.818 120,169 -126,162 0.64% 2,501,734
2013-12-05 2013-12-03 14.287 246,331 +129,935 1.31% 3,519,375
2013-12-04 2013-12-02 14.083 116,396 -2,450 0.62% 1,639,214
2013-12-03 2013-11-29 14.083 118,846 +2,450 0.63% 1,673,717
2013-12-02 2013-11-28 14.695 116,396 -12,249 0.62% 1,710,484
2013-11-26 2013-11-22 14.695 128,645 -4,900 0.68% 1,890,488
2013-11-25 2013-11-21 14.899 133,545 +24,498 0.71% 1,989,752
2013-11-22 2013-11-20 14.491 109,047 -4,900 0.58% 1,580,231
2013-11-21 2013-11-19 14.899 113,947 -4,997 0.61% 1,697,752
2013-11-19 2013-11-15 15.104 118,944 -45,100 0.63% 1,796,481
2013-11-18 2013-11-14 15.512 164,044 -10,877 0.87% 2,544,617
2013-11-15 2013-11-13 12.450 174,921 -32,141 0.93% 2,177,811
2013-11-14 2013-11-12 12.246 207,062 -1,273 1.10% 2,535,713
2013-11-13 2013-11-11 12.654 208,335 +4,899 1.11% 2,636,346
2013-11-12 2013-11-08 12.654 203,436 +62,444 1.08% 2,574,352
2013-11-06 2013-11-04 13.267 140,992 -2,450 0.75% 1,870,494
2013-11-05 2013-11-01 14.287 143,442 +2,450 0.76% 2,049,382
2013-11-04 2013-10-31 13.675 140,992 +12,249 0.75% 1,928,048
2013-11-01 2013-10-30 14.899 128,743 -144,535 0.68% 1,918,205
2013-10-31 2013-10-29 11.022 273,278 -118,813 1.45% 3,011,944
2013-10-23 2013-10-21 10.001 392,091 -19,598 2.09% 3,921,312
2013-10-22 2013-10-18 10.001 411,689 -24,498 2.19% 4,117,312
2013-10-18 2013-10-16 10.205 436,187 -735 2.32% 4,451,344
2013-10-15 2013-10-10 9.919 436,922 -8,574 2.32% 4,333,997
2013-10-10 2013-10-08 10.123 445,496 +9,309 2.37% 4,509,973
2013-09-11 2013-09-09 10.205 436,187 -3,184 2.32% 4,451,344
2013-09-09 2013-09-05 9.960 439,371 -26,213 2.34% 4,376,225
2013-09-05 2013-09-03 9.715 465,584 -33,684 2.48% 4,523,280
2013-08-05 2013-08-01 10.613 499,268 +245 2.66% 5,298,898
2013-07-08 2013-07-04 10.409 499,023 +1,593 2.65% 5,194,446
2013-06-24 2013-06-20 12.042 497,430 +4,973 2.65% 5,990,078
2013-06-21 2013-06-19 12.450 492,457 -45,958 2.62% 6,131,216
2013-06-17 2013-06-13 11.022 538,415 +1,225 2.86% 5,934,162
2013-06-11 2013-06-07 11.226 537,190 +28,172 2.86% 6,030,302
2013-06-07 2013-06-05 11.022 509,018 +9,726 2.71% 5,610,161
2013-06-05 2013-06-03 11.838 499,292 -12,837 2.66% 5,910,593
2013-06-04 2013-05-31 11.838 512,129 -36,256 2.72% 6,062,557
2013-06-03 2013-05-30 11.022 548,385 -1,225 2.92% 6,044,046
2013-05-31 2013-05-29 11.226 549,610 -7,349 2.92% 6,169,725
2013-05-29 2013-05-27 10.613 556,959 -735 2.96% 5,911,192
2013-05-23 2013-05-21 10.409 557,694 -11,318 2.97% 5,805,166
2013-05-22 2013-05-20 10.817 569,012 +9,848 3.03% 6,155,251
2013-05-08 2013-05-06 9.756 559,164 -7,962 2.97% 5,455,261
2013-05-02 2013-04-29 9.389 567,126 +2,548 3.02% 5,324,586
2013-03-27 2013-03-25 9.756 564,578 +1,739 3.00% 5,508,081
2013-03-25 2013-03-21 10.205 562,839 +2,646 2.99% 5,743,844
2013-03-22 2013-03-20 10.409 560,193 +54,997 2.98% 5,831,178
2013-03-21 2013-03-19 10.123 505,196 +30,475 2.69% 5,114,345
2013-03-14 2013-03-12 10.205 474,721 +31,847 2.53% 4,844,589
2013-03-13 2013-03-11 10.409 442,874 +41,547 2.36% 4,609,978
2013-03-12 2013-03-08 10.817 401,327 +39,294 2.13% 4,341,329
2013-03-11 2013-03-07 10.817 362,033 +37,800 1.93% 3,916,269
2013-03-08 2013-03-06 9.919 324,233 +12,249 1.72% 3,216,192
2013-02-28 2013-02-26 9.266 311,984 -12,249 1.66% 2,890,924
2013-02-19 2013-02-15 9.797 324,233 -1,886 1.72% 3,176,486
2013-02-18 2013-02-14 9.593 326,119 -4,851 1.73% 3,128,401
2013-02-14 2013-02-07 9.797 330,970 +5,145 1.76% 3,242,488
2013-01-30 2013-01-28 9.756 325,825 +1,592 1.73% 3,178,782
2013-01-29 2013-01-25 9.756 324,233 -12,249 1.72% 3,163,250
2013-01-24 2013-01-22 11.430 336,482 -7,300 1.79% 3,845,903
2013-01-23 2013-01-21 12.042 343,782 -78,196 1.83% 4,139,840
2013-01-22 2013-01-18 10.409 421,978 -12,249 2.24% 4,392,466
2013-01-04 2013-01-02 9.715 434,227 -3,674 2.31% 4,218,638
2013-01-03 2012-12-31 9.552 437,901 -2,426 2.33% 4,182,830
2012-12-17 2012-12-13 9.185 440,327 +1,666 2.34% 4,044,234
2012-11-16 2012-11-14 9.389 438,661 -8,206 2.33% 4,118,464
2012-11-15 2012-11-13 9.389 446,867 +1,469 2.38% 4,195,508
2012-11-14 2012-11-12 9.389 445,398 +98 2.37% 4,181,716
2012-11-12 2012-11-08 9.389 445,300 -343 2.37% 4,180,796
2012-11-09 2012-11-07 9.715 445,643 +1,054 2.37% 4,329,547
2012-11-08 2012-11-06 9.919 444,589 +14,037 2.36% 4,410,049
2012-10-11 2012-10-09 9.389 430,552 -1,911 2.29% 4,042,331
2012-10-09 2012-10-05 9.389 432,463 -686 2.30% 4,060,273
2012-09-27 2012-09-25 9.389 433,149 -1,225 2.30% 4,066,714
2012-09-26 2012-09-24 9.879 434,374 -2,303 2.31% 4,290,991
2012-09-25 2012-09-21 9.919 436,677 +6,860 2.32% 4,331,567
2012-09-19 2012-09-17 10.409 429,817 +22,072 2.29% 4,474,064
2012-09-18 2012-09-14 10.409 407,745 +19,671 2.17% 4,244,312
2012-09-17 2012-09-13 10.042 388,074 -109,846 2.06% 3,896,979
2012-09-14 2012-09-12 11.430 497,920 -191,669 2.65% 5,691,098
2012-09-11 2012-09-07 10.613 689,589 +15,385 3.67% 7,318,838
2012-09-10 2012-09-06 10.083 674,204 +6,859 3.59% 6,797,774
2012-09-07 2012-09-05 9.715 667,345 +25,233 3.55% 6,483,445
2012-09-06 2012-09-04 10.123 642,112 -21,730 3.42% 6,500,413
2012-06-12 2012-06-08 8.082 663,842 +14,111 3.53% 5,365,477
2012-06-11 2012-06-07 7.756 649,731 +7,790 3.46% 5,039,247
2012-05-31 2012-05-29 8.246 641,941 +14,552 3.41% 5,293,281
2012-04-30 2012-04-26 8.940 627,389 +28,368 3.34% 5,608,665
2012-04-27 2012-04-25 8.654 599,021 +4,679 3.19% 5,183,897
2012-04-26 2012-04-24 9.062 594,342 +7,349 3.16% 5,386,019
2012-04-24 2012-04-20 8.858 586,993 +2,254 3.12% 5,199,614
2012-04-20 2012-04-18 8.491 584,739 +367 3.11% 4,964,824
2012-04-19 2012-04-17 8.491 584,372 +7,349 3.11% 4,961,708
2012-04-17 2012-04-13 8.654 577,023 +6,125 3.07% 4,993,527
2012-04-16 2012-04-12 8.491 570,898 +318 3.04% 4,847,305
2012-04-12 2012-04-10 9.307 570,580 +7,374 3.04% 5,310,432
2012-04-03 2012-03-30 8.981 563,206 +8,574 3.00% 5,057,879
2012-03-29 2012-03-27 8.776 554,632 +2,499 2.95% 4,867,678
2012-03-26 2012-03-22 8.899 552,133 +1,200 2.94% 4,913,361
2012-03-23 2012-03-21 8.981 550,933 +1,470 2.93% 4,947,661
2012-03-19 2012-03-15 9.389 549,463 +294 2.92% 5,158,753
2012-03-15 2012-03-13 9.389 549,169 +3,185 2.92% 5,155,993
2012-03-13 2012-03-09 10.083 545,984 -2,475 2.90% 5,504,975
2012-03-12 2012-03-08 9.103 548,459 +6,688 2.92% 4,992,608
2012-03-07 2012-03-05 9.389 541,771 +7,349 2.88% 5,086,535
2012-03-06 2012-03-02 9.593 534,422 +20,431 2.84% 5,126,614
2012-03-05 2012-03-01 9.348 513,991 -4,311 2.73% 4,804,735
2012-03-01 2012-02-28 9.389 518,302 +39,686 2.76% 4,866,191
2012-02-28 2012-02-24 9.797 478,616 +6,075 2.55% 4,688,964
2012-02-27 2012-02-23 9.797 472,541 +4,336 2.51% 4,629,448
2012-02-23 2012-02-21 9.103 468,205 +4,826 2.49% 4,262,058
2012-02-22 2012-02-20 8.981 463,379 +3,895 2.46% 4,161,381
2012-02-21 2012-02-17 8.981 459,484 +2,597 2.44% 4,126,402
2012-02-20 2012-02-16 8.654 456,887 +6,296 2.43% 3,953,877
2012-02-13 2012-02-09 9.307 450,591 +28,858 2.40% 4,193,685
2012-02-07 2012-02-03 8.572 421,733 +4,409 2.24% 3,615,225
2012-02-06 2012-02-02 8.531 417,324 +44,316 2.22% 3,560,394
2012-02-03 2012-02-01 8.654 373,008 +36,526 1.98% 3,227,992
2012-02-01 2012-01-30 7.960 336,482 +30,034 1.79% 2,678,397
2012-01-31 2012-01-27 8.164 306,448 +9,064 1.63% 2,501,873
2012-01-30 2012-01-26 7.960 297,384 +5,145 1.58% 2,367,177
2011-10-24 2011-10-20 8.981 292,239 -4,900 1.55% 2,624,456
2011-10-13 2011-10-11 8.164 297,139 +14,625 1.58% 2,425,873
2011-10-10 2011-10-06 7.348 282,514 -8,280 1.50% 2,075,826
2011-10-04 2011-09-30 7.674 290,794 +1,225 1.55% 2,231,628
2011-09-30 2011-09-27 8.491 289,569 +686 1.54% 2,458,634
2011-09-28 2011-09-26 8.205 288,883 +6,124 1.54% 2,370,263
2011-09-01 2011-08-30 11.226 282,759 +7,349 1.50% 3,174,151
2011-08-31 2011-08-29 11.430 275,410 +245 1.47% 3,147,866
2011-08-30 2011-08-26 10.613 275,165 +466 1.46% 2,920,418
2011-08-16 2011-08-12 11.226 274,699 +7,349 1.46% 3,083,672
2011-08-12 2011-08-10 10.817 267,350 +3,356 1.42% 2,892,041
2011-08-11 2011-08-09 11.022 263,994 +30,867 1.40% 2,909,620
2011-08-09 2011-08-05 12.654 233,127 -2,450 1.24% 2,950,073
2011-08-05 2011-08-03 14.287 235,577 -5,781 1.25% 3,365,731
2011-08-04 2011-08-02 13.879 241,358 -23,567 1.28% 3,349,801
2011-08-03 2011-08-01 14.083 264,925 -96,446 1.41% 3,730,959
2011-08-02 2011-07-29 13.267 361,371 +24,497 1.92% 4,794,189
2011-08-01 2011-07-28 12.858 336,874 +39,417 1.79% 4,331,681
2011-07-29 2011-07-27 13.063 297,457 +25,967 1.58% 3,885,551
2011-07-28 2011-07-26 12.654 271,490 +4,238 1.44% 3,435,532
2011-07-27 2011-07-25 12.450 267,252 +24,571 1.42% 3,327,356
2011-07-26 2011-07-22 12.654 242,681 +74,105 1.29% 3,070,972
2011-07-20 2011-07-18 12.246 168,576 +49,852 0.90% 2,064,408
2011-07-18 2011-07-14 12.654 118,724 +613 0.63% 1,502,376
2011-07-15 2011-07-13 12.858 118,111 +3,993 0.63% 1,518,726
2011-07-14 2011-07-12 11.022 114,118 +6,614 0.61% 1,257,756
2011-07-13 2011-07-11 11.838 107,504 +6,125 0.57% 1,272,627
2011-07-12 2011-07-08 12.246 101,379 +24,595 0.54% 1,241,503
2011-07-11 2011-07-07 11.226 76,784 -4,899 0.41% 861,950
2011-07-08 2011-07-06 12.246 81,683 +6,614 0.43% 1,000,303
2011-06-07 2011-06-02 12.246 75,069 +3,136 0.40% 919,307
2011-06-02 2011-05-31 12.654 71,933 -2,450 0.38% 910,266
2011-05-24 2011-05-20 12.246 74,383 -2,450 0.40% 910,906
2011-05-13 2011-05-11 12.654 76,833 -2,450 0.41% 972,272
2011-05-06 2011-05-04 12.654 79,283 +2,450 0.42% 1,003,276
2011-05-05 2011-05-03 13.675 76,833 +7,839 0.41% 1,050,681
2011-04-26 2011-04-20 15.104 68,994 -2,890 0.37% 1,042,057
2011-03-02 2011-02-28 13.267 71,884 -3,577 0.38% 953,661
2011-02-24 2011-02-22 13.675 75,461 -1,470 0.40% 1,031,920
2011-02-23 2011-02-21 14.083 76,931 -7,349 0.41% 1,083,425
2011-02-21 2011-02-17 14.491 84,280 +1,445 0.45% 1,221,325
2011-02-18 2011-02-16 14.491 82,835 -147 0.44% 1,200,385
2011-02-17 2011-02-15 14.695 82,982 +25 0.44% 1,219,452
2011-01-31 2011-01-27 14.491 82,957 -49 0.44% 1,202,153
2011-01-27 2011-01-25 14.287 83,006 -10,240 0.44% 1,185,922
2011-01-26 2011-01-24 14.491 93,246 -1,764 0.50% 1,351,254
2011-01-20 2011-01-18 14.899 95,010 -24,890 0.51% 1,415,600
2011-01-19 2011-01-17 15.308 119,900 -1,224 0.64% 1,835,392
2011-01-13 2011-01-11 15.308 121,124 -1,225 0.64% 1,854,129
2011-01-11 2011-01-07 15.512 122,349 +2,449 0.65% 1,897,853
2011-01-04 2010-12-31 15.512 119,900 +2,891 0.64% 1,859,864
2010-12-15 2010-12-13 16.736 117,009 -2,401 0.62% 1,958,311
2010-12-14 2010-12-10 16.736 119,410 -37,922 0.64% 1,998,495
2010-12-13 2010-12-09 17.145 157,332 +37,971 0.84% 2,697,397
2010-12-09 2010-12-07 16.124 119,361 -49 0.63% 1,924,589
2010-12-03 2010-12-01 16.532 119,410 -2,449 0.64% 1,974,123
2010-11-30 2010-11-26 15.716 121,859 +490 0.65% 1,915,124
2010-11-29 2010-11-25 15.920 121,369 +2,449 0.65% 1,932,194
2010-11-25 2010-11-23 15.512 118,920 -17,148 0.63% 1,844,663
2010-11-22 2010-11-18 16.328 136,068 -11,024 0.72% 2,221,746
2010-11-19 2010-11-17 16.736 147,092 +11,024 0.78% 2,461,792
2010-11-18 2010-11-16 16.328 136,068 +2,450 0.72% 2,221,746
2010-11-12 2010-11-10 17.553 133,618 -22,146 0.71% 2,345,373
2010-11-11 2010-11-09 17.553 155,764 +27,045 0.83% 2,734,098
2010-11-08 2010-11-04 16.941 128,719 -11,783 0.68% 2,180,566
2010-11-05 2010-11-03 17.145 140,502 -4,409 0.75% 2,408,853
2010-11-04 2010-11-02 16.941 144,911 -12,715 0.77% 2,454,867
2010-10-28 2010-10-26 17.349 157,626 +3,185 0.84% 2,734,609
2010-10-27 2010-10-25 17.145 154,441 +8,574 0.82% 2,647,832
2010-10-25 2010-10-21 17.757 145,867 -3,674 0.78% 2,590,149
2010-10-22 2010-10-20 17.757 149,541 -1,470 0.80% 2,655,388
2010-10-21 2010-10-19 18.165 151,011 +8,574 0.80% 2,743,134
2010-10-08 2010-10-06 17.961 142,437 -17,418 0.76% 2,558,315
2010-10-07 2010-10-05 17.961 159,855 +3,038 0.85% 2,871,160
2010-10-06 2010-10-04 17.757 156,817 -36,575 0.83% 2,784,587
2010-10-05 2010-09-30 18.165 193,392 -343 1.03% 3,512,990
2010-10-04 2010-09-29 18.165 193,735 +20,749 1.03% 3,519,221
2010-09-30 2010-09-28 17.961 172,986 -31,871 0.92% 3,107,006
2010-09-29 2010-09-27 18.777 204,857 +41,915 1.09% 3,846,689
2010-09-28 2010-09-24 18.165 162,942 -2,474 0.87% 2,959,862
2010-09-27 2010-09-22 18.165 165,416 -5,022 0.88% 3,004,803
2010-09-24 2010-09-21 18.573 170,438 +36,722 0.91% 3,165,602
2010-09-22 2010-09-20 18.165 133,716 +14,968 0.71% 2,428,968
2010-09-21 2010-09-17 17.757 118,748 -6,125 0.63% 2,108,599
2010-09-20 2010-09-16 17.961 124,873 +9,310 0.66% 2,242,847
2010-09-17 2010-09-15 18.777 115,563 +44,413 0.61% 2,169,977
2010-09-15 2010-09-13 17.349 71,150 -9,799 0.38% 1,234,361
2010-09-14 2010-09-10 17.349 80,949 -3,919 0.43% 1,404,361
2010-09-13 2010-09-09 17.553 84,868 +21,068 0.45% 1,489,673
2010-08-11 2010-08-09 18.982 63,800 +4,899 0.34% 1,211,022
2010-08-06 2010-08-04 19.594 58,901 -4,409 0.31% 1,154,097
2010-08-05 2010-08-03 19.390 63,310 +4,409 0.34% 1,227,565
2010-08-02 2010-07-29 18.369 58,901 +8,819 0.31% 1,081,966
2010-07-30 2010-07-28 18.777 50,082 +15,189 0.27% 940,412
2010-07-23 2010-07-21 16.532 34,893 +2,719 0.19% 576,862
2010-07-15 2010-07-13 16.124 32,174 +3,405 0.17% 518,777
2010-07-09 2010-07-07 16.124 28,769 +49 0.15% 463,874
2010-06-28 2010-06-24 16.328 28,720 -2,940 0.15% 468,946
2010-06-14 2010-06-10 15.716 31,660 -6,295 0.17% 497,565
2010-06-10 2010-06-08 16.328 37,955 +245 0.20% 619,737
2010-06-09 2010-06-07 16.124 37,710 -1,078 0.20% 608,040
2010-06-07 2010-06-03 16.124 38,788 -564 0.21% 625,422
2010-06-03 2010-06-01 15.512 39,352 -2,450 0.21% 610,420
2010-05-27 2010-05-25 14.287 41,802 -2,449 0.22% 597,233
2010-05-24 2010-05-19 15.512 44,251 +2,939 0.24% 686,412
2010-05-19 2010-05-17 16.736 41,312 -1,224 0.22% 691,415
2010-05-17 2010-05-13 17.757 42,536 +1,224 0.23% 755,308
2010-05-13 2010-05-11 17.349 41,312 -7,349 0.22% 716,710
2010-05-06 2010-05-04 18.777 48,661 +490 0.26% 913,729
2010-04-28 2010-04-26 20.818 48,171 +7,349 0.26% 1,002,846
2010-04-27 2010-04-23 20.818 40,822 -12,248 0.22% 849,851
2010-04-23 2010-04-21 20.410 53,070 -12,249 0.28% 1,083,172
2010-04-19 2010-04-15 21.635 65,319 -24,498 0.35% 1,413,168
2010-04-16 2010-04-14 21.635 89,817 +22,734 0.48% 1,943,179
2010-04-14 2010-04-12 20.818 67,083 +1,764 0.36% 1,396,565
2010-04-07 2010-03-31 21.635 65,319 -2,450 0.35% 1,413,168
2010-03-31 2010-03-29 21.227 67,769 -980 0.36% 1,438,510
2010-03-30 2010-03-26 21.635 68,749 -7,618 0.37% 1,487,376
2010-03-29 2010-03-25 21.635 76,367 +2,155 0.41% 1,652,190
2010-03-26 2010-03-24 20.206 74,212 +1,225 0.39% 1,499,539
2010-03-25 2010-03-23 20.002 72,987 -23,885 0.39% 1,459,890
2010-03-24 2010-03-22 20.410 96,872 +931 0.52% 1,977,182
2010-03-23 2010-03-19 20.818 95,941 -3,675 0.51% 1,997,344
2010-03-22 2010-03-18 21.227 99,616 -1,224 0.53% 2,114,516
2010-03-19 2010-03-17 19.594 100,840 -38,756 0.54% 1,975,843
2010-03-18 2010-03-16 19.798 139,596 +12,592 0.74% 2,763,714
2010-03-17 2010-03-15 19.390 127,004 +2,891 0.68% 2,462,575
2010-03-16 2010-03-12 19.798 124,113 -17,393 0.66% 2,457,183
2010-03-15 2010-03-11 19.390 141,506 +1,225 0.75% 2,743,765
2010-03-12 2010-03-10 19.594 140,281 -1,225 0.75% 2,748,644
2010-03-11 2010-03-09 19.798 141,506 -1,225 0.75% 2,801,529
2010-03-10 2010-03-08 19.390 142,731 +4,409 0.76% 2,767,517
2010-03-09 2010-03-05 19.594 138,322 +1,960 0.74% 2,710,260
2010-03-08 2010-03-04 20.002 136,362 -7,349 0.73% 2,727,520
2010-03-05 2010-03-03 19.798 143,711 +1,960 0.76% 2,845,183
2010-03-04 2010-03-02 19.186 141,751 +1,225 0.75% 2,719,584
2010-03-03 2010-03-01 19.594 140,526 +3,919 0.75% 2,753,445
2010-03-02 2010-02-26 19.594 136,607 -2,450 0.73% 2,676,657
2010-03-01 2010-02-25 19.594 139,057 +5,635 0.74% 2,724,661
2010-02-26 2010-02-24 19.390 133,422 +3,160 0.71% 2,587,018
2010-02-25 2010-02-23 20.002 130,262 +14,723 0.69% 2,605,507
2010-02-24 2010-02-22 19.594 115,539 +22,048 0.61% 2,263,853
2010-02-22 2010-02-18 18.573 93,491 -6,321 0.50% 1,736,440
2010-02-18 2010-02-12 18.573 99,812 -979 0.53% 1,853,842
2010-02-17 2010-02-11 18.573 100,791 +489 0.54% 1,872,025
2010-02-11 2010-02-09 18.165 100,302 +2,940 0.53% 1,821,999
2010-02-08 2010-02-04 18.777 97,362 +1,225 0.52% 1,828,209
2010-02-05 2010-02-03 19.798 96,137 +3,675 0.51% 1,903,315
2010-02-04 2010-02-02 18.369 92,462 +784 0.49% 1,698,456
2010-02-03 2010-02-01 18.777 91,678 -1,225 0.49% 1,721,478
2010-02-02 2010-01-29 18.573 92,903 +2,645 0.49% 1,725,518
2010-02-01 2010-01-28 18.982 90,258 -25,281 0.48% 1,713,236
2010-01-28 2010-01-26 19.594 115,539 -2,940 0.61% 2,263,853
2010-01-27 2010-01-25 20.818 118,479 +1,225 0.63% 2,466,551
2010-01-26 2010-01-22 20.818 117,254 +2,450 0.62% 2,441,048
2010-01-25 2010-01-21 22.043 114,804 +24,497 0.61% 2,530,633
2010-01-22 2010-01-20 22.859 90,307 +24,498 0.48% 2,064,372
2010-01-21 2010-01-19 22.451 65,809 -25,967 0.35% 1,477,496
2010-01-20 2010-01-18 22.043 91,776 +12,493 0.49% 2,023,025
2010-01-18 2010-01-14 20.818 79,283 -19,598 0.42% 1,650,550
2010-01-15 2010-01-13 19.798 98,881 -3,674 0.53% 1,957,641
2010-01-14 2010-01-12 20.206 102,555 -5,880 0.55% 2,072,242
2010-01-13 2010-01-11 19.186 108,435 -5,487 0.58% 2,080,395
2010-01-12 2010-01-08 19.390 113,922 +9,554 0.61% 2,208,918
2010-01-11 2010-01-07 19.594 104,368 +1,078 0.56% 2,044,971
2010-01-08 2010-01-06 19.594 103,290 +1,225 0.55% 2,023,848
2010-01-07 2010-01-05 20.410 102,065 +8,084 0.54% 2,083,173
2010-01-06 2010-01-04 19.798 93,981 +7,349 0.50% 1,860,631
2010-01-05 2009-12-31 18.777 86,632 +490 0.46% 1,626,727
2010-01-04 2009-12-29 19.186 86,142 +9,799 0.46% 1,652,689
2009-12-29 2009-12-24 17.757 76,343 +2,450 0.41% 1,355,617
2009-12-22 2009-12-18 16.736 73,893 +3,674 0.39% 1,236,704
2009-12-21 2009-12-17 17.757 70,219 -24,497 0.37% 1,246,873
2009-12-18 2009-12-16 18.777 94,716 +24,497 0.50% 1,778,524
2009-12-16 2009-12-14 18.165 70,219 +2,450 0.37% 1,275,537
2009-12-15 2009-12-11 18.165 67,769 -3,062 0.36% 1,231,033
2009-12-14 2009-12-10 18.369 70,831 -612 0.38% 1,301,111
2009-12-11 2009-12-09 18.777 71,443 -24,253 0.38% 1,341,516
2009-12-10 2009-12-08 18.982 95,696 -22,293 0.51% 1,816,457
2009-12-09 2009-12-07 19.390 117,989 -7,594 0.63% 2,287,776
2009-12-08 2009-12-04 19.594 125,583 +51,935 0.67% 2,460,654
2009-12-04 2009-12-02 19.186 73,648 -2,450 0.39% 1,412,984
2009-12-03 2009-12-01 18.573 76,098 -735 0.40% 1,413,394
2009-12-02 2009-11-30 18.369 76,833 +5,390 0.41% 1,411,363
2009-12-01 2009-11-27 17.553 71,443 -12,249 0.38% 1,254,026
2009-11-30 2009-11-26 18.982 83,692 +12,249 0.45% 1,588,603
2009-11-26 2009-11-24 19.594 71,443 -12,249 0.38% 1,399,843
2009-11-25 2009-11-23 19.390 83,692 +58,794 0.45% 1,622,766
2009-11-24 2009-11-20 18.369 24,898 -2,450 0.13% 457,357
2009-11-23 2009-11-19 17.961 27,348 -7,349 0.15% 491,198
2009-11-19 2009-11-17 18.573 34,697 +4,899 0.18% 644,439
2009-11-18 2009-11-16 18.165 29,798 -2,205 0.16% 541,284
2009-11-17 2009-11-13 18.573 32,003 -3,184 0.17% 594,402
2009-11-16 2009-11-12 19.186 35,187 +4,654 0.19% 675,085
2009-11-13 2009-11-11 19.390 30,533 -1,715 0.16% 592,027
2009-11-12 2009-11-10 20.002 32,248 +294 0.17% 645,026
2009-11-11 2009-11-09 19.186 31,954 +8,281 0.17% 613,058
2009-11-10 2009-11-06 20.818 23,673 -5,708 0.13% 492,835
2009-11-03 2009-10-30 11.634 29,381 -2,450 0.16% 341,814
2009-11-02 2009-10-29 11.634 31,831 -2,450 0.17% 370,317
2009-10-28 2009-10-23 12.450 34,281 +3,258 0.18% 426,807
2009-10-21 2009-10-19 12.450 31,023 +2,450 0.17% 386,244
2009-10-15 2009-10-13 12.654 28,573 -2,450 0.15% 361,573
2009-09-28 2009-09-24 12.246 31,023 -490 0.17% 379,912
2009-09-14 2009-09-10 13.471 31,513 -1,249 0.17% 424,504
2009-09-09 2009-09-07 13.471 32,762 -1,200 0.17% 441,329
2009-09-08 2009-09-04 13.675 33,962 +490 0.18% 464,426
2009-09-07 2009-09-03 13.471 33,472 -490 0.18% 450,894
2009-09-04 2009-09-02 13.267 33,962 -735 0.18% 450,563
2009-09-03 2009-09-01 13.063 34,697 -490 0.18% 453,232
2009-09-01 2009-08-28 13.267 35,187 -735 0.19% 466,814
2009-08-27 2009-08-25 14.287 35,922 +2,817 0.19% 513,224
2009-08-24 2009-08-20 15.104 33,105 -367 0.18% 500,004
2009-08-21 2009-08-19 14.287 33,472 +2,939 0.18% 478,220
2009-08-20 2009-08-18 14.491 30,533 -1,715 0.16% 442,462
2009-08-18 2009-08-14 15.512 32,248 +1,225 0.17% 500,224
2009-08-14 2009-08-12 15.308 31,023 -1,959 0.17% 474,891
2009-08-13 2009-08-11 15.920 32,982 +1,224 0.18% 525,073
2009-08-12 2009-08-10 16.124 31,758 -11,048 0.17% 512,069
2009-08-11 2009-08-07 15.920 42,806 -9,382 0.23% 681,472
2009-08-10 2009-08-06 16.124 52,188 +930 0.28% 841,485
2009-08-07 2009-08-05 16.124 51,258 -3,429 0.27% 826,489
2009-08-06 2009-08-04 16.941 54,687 +20,455 0.29% 926,426
2009-08-05 2009-08-03 16.328 34,232 +13,964 0.18% 558,947
2009-08-04 2009-07-31 15.512 20,268 -711 0.11% 314,393
2009-07-28 2009-07-24 14.695 20,979 +441 0.11% 308,294
2009-07-27 2009-07-23 14.491 20,538 +1,225 0.11% 297,622
2009-07-24 2009-07-22 15.512 19,313 -1,225 0.10% 299,579
2009-07-17 2009-07-15 13.267 20,538 +1,225 0.11% 272,471
2009-07-09 2009-07-07 13.879 19,313 -980 0.10% 268,045
2009-07-07 2009-07-03 12.654 20,293 +1,054 0.11% 256,795
2009-07-06 2009-07-02 12.450 19,239 +490 0.10% 239,530
2009-06-29 2009-06-25 13.471 18,749 -1,152 0.10% 252,563
2009-06-24 2009-06-22 13.267 19,901 +1,152 0.11% 264,020
2009-06-23 2009-06-19 13.267 18,749 -1,225 0.10% 248,737
2009-06-22 2009-06-18 13.471 19,974 -1,225 0.11% 269,065
2009-06-18 2009-06-16 13.267 21,199 +1,225 0.11% 281,240
2009-06-16 2009-06-12 13.879 19,974 -809 0.11% 277,219
2009-06-15 2009-06-11 13.471 20,783 -1,470 0.11% 279,963
2009-06-12 2009-06-10 13.879 22,253 +2,450 0.12% 308,849
2009-06-11 2009-06-09 13.879 19,803 -2,988 0.11% 274,845
2009-06-10 2009-06-08 14.695 22,791 +2,939 0.12% 334,923
2009-06-08 2009-06-04 13.471 19,852 -2,229 0.11% 267,422
2009-06-05 2009-06-03 14.083 22,081 +931 0.12% 310,968
2009-06-04 2009-06-02 15.104 21,150 -539 0.11% 319,441
2009-06-03 2009-06-01 15.308 21,689 +735 0.12% 332,009
2009-06-02 2009-05-29 14.491 20,954 -490 0.11% 303,650
2009-06-01 2009-05-27 11.022 21,444 +1,470 0.11% 236,346
2009-05-26 2009-05-22 9.797 19,974 -833 0.11% 195,684
2009-05-25 2009-05-21 10.123 20,807 +1,225 0.11% 210,639
2009-05-22 2009-05-20 9.593 19,582 -5,145 0.10% 187,847
2009-05-21 2009-05-19 8.164 24,727 +980 0.13% 201,874
2009-05-14 2009-05-12 6.776 23,747 +245 0.13% 160,915
2009-05-08 2009-05-06 7.062 23,502 +98 0.13% 165,970
2009-05-07 2009-05-05 6.817 23,404 +4,900 0.12% 159,546
2009-04-21 2009-04-17 6.531 18,504 -4,900 0.10% 120,855
2009-02-25 2009-02-23 4.858 23,404 -2,940 0.12% 113,688
2009-02-20 2009-02-18 5.021 26,344 +4,900 0.14% 132,271
2009-02-06 2009-02-04 4.654 21,444 +2,940 0.11% 99,790
2009-01-23 2009-01-21 4.082 18,504 -1,225 0.10% 75,534
2009-01-13 2009-01-09 4.898 19,729 +1,225 0.10% 96,642
2008-11-24 2008-11-20 4.205 18,504 -441 0.10% 77,800
2008-11-21 2008-11-19 4.694 18,945 -490 0.10% 88,935
2008-09-23 2008-09-19 8.164 19,435 +98 0.10% 158,669
2008-08-28 2008-08-26 8.164 19,337 -245 0.10% 157,869
2008-08-14 2008-08-12 8.981 19,582 +245 0.10% 175,856
2008-08-11 2008-08-07 9.307 19,337 -98 0.10% 179,971
2008-07-21 2008-07-17 10.613 19,435 -588 0.10% 206,270
2008-07-15 2008-07-11 10.205 20,023 -980 0.11% 204,337
2008-07-11 2008-07-09 9.838 21,003 +122 0.11% 206,622
2008-07-07 2008-07-03 10.409 20,881 -735 0.11% 217,355
2008-06-26 2008-06-24 10.205 21,616 -735 0.11% 220,594
2008-06-10 2008-06-05 12.246 22,351 +711 0.12% 273,714
2008-05-30 2008-05-28 11.430 21,640 +514 0.12% 247,340
2008-05-29 2008-05-27 12.042 21,126 +147 0.11% 254,400
2008-05-23 2008-05-21 12.042 20,979 +245 0.11% 252,630
2008-05-20 2008-05-16 12.246 20,734 +490 0.11% 253,912
2008-05-19 2008-05-15 12.246 20,244 +25 0.11% 247,911
2008-05-16 2008-05-14 12.246 20,219 -1,225 0.11% 247,605
2008-05-14 2008-05-09 12.450 21,444 +1,225 0.11% 266,983
2008-05-06 2008-05-02 12.858 20,219 -1,225 0.11% 259,985
2008-05-05 2008-04-30 12.654 21,444 -1,225 0.11% 271,360
2008-04-25 2008-04-23 13.063 22,669 -2,817 0.12% 296,115
2008-04-24 2008-04-22 12.246 25,486 +1,102 0.14% 312,105
2008-04-23 2008-04-21 12.042 24,384 +2,450 0.13% 293,633
2008-04-22 2008-04-18 12.858 21,934 +1,715 0.12% 282,037
2008-04-21 2008-04-17 11.838 20,219 +245 0.11% 239,351
2008-03-20 2008-03-18 11.634 19,974 -245 0.11% 232,374
2008-03-19 2008-03-17 10.613 20,219 -980 0.11% 214,591
2008-03-10 2008-03-06 12.654 21,199 -637 0.11% 268,260
2008-03-07 2008-03-05 12.246 21,836 -588 0.12% 267,407
2008-02-26 2008-02-22 13.471 22,424 -2,450 0.12% 302,069
2008-02-25 2008-02-21 12.450 24,874 +2,450 0.13% 309,688
2008-02-15 2008-02-13 12.450 22,424 -2,180 0.12% 279,185
2008-02-04 2008-01-31 12.042 24,604 +367 0.13% 296,283
2008-02-01 2008-01-30 12.042 24,237 -245 0.13% 291,863
2008-01-31 2008-01-29 12.450 24,482 -465 0.13% 304,807
2008-01-29 2008-01-25 13.267 24,947 +2,768 0.13% 330,964
2008-01-28 2008-01-24 12.246 22,179 -1,323 0.12% 271,607
2008-01-25 2008-01-23 13.063 23,502 -588 0.13% 306,996
2008-01-14 2008-01-10 15.512 24,090 +4,116 0.13% 373,679
2008-01-03 2007-12-31 17.961 19,974 -4,900 0.11% 358,754
2007-12-27 2007-12-20 19.594 24,874 +4,900 0.13% 487,377
2007-12-20 2007-12-18 18.369 19,974 -1,838 0.11% 366,907
2007-12-17 2007-12-13 20.818 21,812 -735 0.12% 454,092
2007-12-14 2007-12-12 21.635 22,547 +2,573 0.12% 487,801
2007-12-12 2007-12-10 20.410 19,974 -490 0.11% 407,674
2007-11-13 2007-11-09 15.308 20,464 +1,715 0.11% 313,257
2007-11-08 2007-11-06 15.920 18,749 +563 0.10% 298,484
2007-11-07 2007-11-05 15.920 18,186 +245 0.10% 289,521
2007-11-05 2007-11-01 16.328 17,941 +245 0.10% 292,944
2007-11-01 2007-10-30 16.124 17,696 +490 0.09% 285,332
2007-09-17 2007-09-13 19.186 17,206 +9 0.09% 330,108
2007-09-04 2007-08-31 19.186 17,197 -490 0.09% 329,935
2007-09-03 2007-08-30 18.777 17,687 -1,960 0.09% 332,117
2007-08-31 2007-08-29 18.573 19,647 +1,225 0.10% 364,910
2007-08-30 2007-08-28 19.186 18,422 -1,225 0.10% 353,438
2007-08-27 2007-08-23 18.982 19,647 +1,225 0.10% 372,930
2007-08-23 2007-08-21 20.206 18,422 +1,225 0.10% 372,238
2007-08-21 2007-08-17 20.206 17,197 +2,450 0.09% 347,485
2007-08-20 2007-08-16 21.227 14,747 -490 0.08% 313,030
2007-08-14 2007-08-10 23.676 15,237 -2,450 0.08% 360,750
2007-08-13 2007-08-09 24.901 17,687 -1,225 0.09% 440,415
2007-08-10 2007-08-08 24.901 18,912 +2,450 0.10% 470,918
2007-08-07 2007-08-03 27.350 16,462 +1,225 0.09% 450,231
2007-08-03 2007-08-01 28.983 15,237 -6,125 0.08% 441,607
2007-08-02 2007-07-31 30.207 21,362 +6,125 0.11% 645,286
2007-07-31 2007-07-27 29.391 15,237 -1,225 0.08% 447,827
2007-07-26 2007-07-24 30.207 16,462 -1,225 0.09% 497,271
2007-07-23 2007-07-19 33.065 17,687 +1,225 0.09% 584,814
2007-07-20 2007-07-18 31.024 16,462 -1,225 0.09% 510,710
2007-07-19 2007-07-17 29.799 17,687 +2,376 0.09% 527,054
2007-07-13 2007-07-11 31.432 15,311 -1,225 0.08% 481,252
2007-07-12 2007-07-10 31.024 16,536 -3,674 0.09% 513,006
2007-07-11 2007-07-09 29.799 20,210 +1,298 0.11% 602,237
2007-06-29 2007-06-27 30.615 18,912 -1,960 0.10% 578,998
2007-06-26 2007-06-22 31.432 20,872 0.11% 656,044

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top