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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.415 146,035 +0 0.04% 60,605
2025-10-13 2025-10-09 0.460 146,035 +0 0.04% 67,176
2025-10-10 2025-10-08 0.465 146,035 +0 0.04% 67,906
2025-10-09 2025-10-06 0.480 146,035 +0 0.04% 70,097
2025-10-08 2025-10-03 0.430 146,035 +0 0.04% 62,795
2025-10-06 2025-10-02 0.445 146,035 +0 0.04% 64,986
2025-10-03 2025-09-30 0.370 146,035 +0 0.04% 54,033
2025-10-02 2025-09-29 0.370 146,035 +0 0.04% 54,033
2025-09-30 2025-09-26 0.370 146,035 +0 0.04% 54,033
2025-09-29 2025-09-25 0.360 146,035 +0 0.04% 52,573
2025-09-26 2025-09-24 0.350 146,035 +0 0.04% 51,112
2025-09-25 2025-09-23 0.395 146,035 +0 0.04% 57,684
2025-09-24 2025-09-22 0.330 146,035 +0 0.04% 48,192
2025-09-23 2025-09-19 0.330 146,035 +0 0.04% 48,192
2025-09-22 2025-09-18 0.340 146,035 +0 0.04% 49,652
2025-09-19 2025-09-17 0.350 146,035 +0 0.04% 51,112
2025-09-18 2025-09-16 0.350 146,035 +0 0.04% 51,112
2025-09-17 2025-09-15 0.340 146,035 +0 0.04% 49,652
2025-09-16 2025-09-12 0.330 146,035 +0 0.04% 48,192
2025-09-15 2025-09-11 0.340 146,035 +0 0.04% 49,652
2025-09-12 2025-09-10 0.355 146,035 +0 0.04% 51,842
2025-09-11 2025-09-09 0.340 146,035 +0 0.04% 49,652
2025-09-10 2025-09-08 0.360 146,035 +0 0.04% 52,573
2025-09-09 2025-09-05 0.380 146,035 +0 0.04% 55,493
2025-09-08 2025-09-04 0.380 146,035 +0 0.04% 55,493
2025-09-05 2025-09-03 0.405 146,035 +0 0.04% 59,144
2025-09-04 2025-09-02 0.395 146,035 +0 0.04% 57,684
2025-09-03 2025-09-01 0.400 146,035 +0 0.04% 58,414
2025-09-02 2025-08-29 0.405 146,035 +0 0.04% 59,144
2025-09-01 2025-08-28 0.420 146,035 +0 0.04% 61,335
2025-08-29 2025-08-27 0.425 146,035 +0 0.04% 62,065
2025-08-28 2025-08-26 0.425 146,035 +0 0.04% 62,065
2025-08-27 2025-08-25 0.465 146,035 +0 0.04% 67,906
2025-08-26 2025-08-22 0.405 146,035 +0 0.04% 59,144
2025-08-25 2025-08-21 0.425 146,035 +0 0.04% 62,065
2025-08-22 2025-08-20 0.420 146,035 +0 0.04% 61,335
2025-08-21 2025-08-19 0.435 146,035 +0 0.04% 63,525
2025-08-20 2025-08-18 0.430 146,035 +0 0.04% 62,795
2025-08-19 2025-08-15 0.415 146,035 +0 0.04% 60,605
2025-08-18 2025-08-14 0.415 146,035 +0 0.04% 60,605
2025-08-15 2025-08-13 0.405 146,035 +0 0.04% 59,144
2025-08-14 2025-08-12 0.395 146,035 +0 0.04% 57,684
2025-08-13 2025-08-11 0.395 146,035 +0 0.04% 57,684
2025-08-12 2025-08-08 0.400 146,035 +0 0.04% 58,414
2025-08-11 2025-08-07 0.405 146,035 +0 0.04% 59,144
2025-08-08 2025-08-06 0.375 146,035 +0 0.04% 54,763
2025-08-07 2025-08-05 0.390 146,035 +0 0.04% 56,954
2025-08-06 2025-08-04 0.395 146,035 +0 0.04% 57,684
2025-08-05 2025-08-01 0.385 146,035 +0 0.04% 56,223
2025-08-04 2025-07-31 0.390 146,035 +0 0.04% 56,954
2025-08-01 2025-07-30 0.400 146,035 +0 0.04% 58,414
2025-07-31 2025-07-29 0.410 146,035 +0 0.04% 59,874
2025-07-30 2025-07-28 0.405 146,035 +0 0.04% 59,144
2025-07-29 2025-07-25 0.495 146,035 -9,000 0.04% 72,287
2025-05-16 2025-05-14 0.162 155,035 -833 0.05% 25,116
2024-12-13 2024-12-11 0.181 155,868 -45,000 0.05% 28,212
2024-12-11 2024-12-09 0.178 200,868 -153,000 0.07% 35,755
2023-07-05 2023-07-03 0.227 353,868 -40,500 0.12% 80,328
2022-08-03 2022-08-01 0.440 394,368 -8,750 0.17% 173,522
2022-07-27 2022-07-25 0.420 403,118 -27,000 0.18% 169,310
2021-08-18 2021-08-16 0.490 430,118 -729 0.19% 210,758
2021-08-03 2021-07-30 0.480 430,847 -416 0.23% 206,807
2021-04-26 2021-04-22 0.485 431,263 -54,000 0.23% 209,163
2021-04-08 2021-04-01 0.265 485,263 +198,000 0.26% 128,595
2021-02-19 2021-02-17 0.380 287,263 +54,000 0.15% 109,160
2021-02-03 2021-02-01 0.230 233,263 -8 0.12% 53,650
2020-07-13 2020-07-09 0.370 233,271 -54,000 0.12% 86,310
2020-07-09 2020-07-07 0.330 287,271 +54,000 0.15% 94,799
2020-07-07 2020-07-03 0.270 233,271 -2,083 0.12% 62,983
2020-07-03 2020-06-30 0.265 235,354 -73,416 0.13% 62,369
2020-06-30 2020-06-26 0.247 308,770 -90,000 0.16% 76,266
2020-06-10 2020-06-08 0.220 398,770 +5,250 0.21% 87,729
2020-05-22 2020-05-20 0.230 393,520 +63,000 0.21% 90,510
2020-05-14 2020-05-12 0.243 330,520 +30,000 0.18% 80,316
2020-05-13 2020-05-11 0.243 300,520 +20,250 0.16% 73,026
2020-05-12 2020-05-08 0.240 280,270 +30,000 0.15% 67,265
2020-05-11 2020-05-07 0.240 250,270 +6,750 0.13% 60,065
2020-05-06 2020-05-04 0.228 243,520 -1 0.13% 55,523
2020-04-06 2020-04-02 0.288 243,521 -7,500 0.13% 70,134
2020-03-11 2020-03-09 0.336 251,021 +8,250 0.13% 84,343
2020-02-07 2020-02-05 0.396 242,771 +729 0.13% 96,137
2019-10-02 2019-09-27 0.552 242,042 +84 0.13% 133,607
2019-09-16 2019-09-12 0.552 241,958 -7,500 0.13% 133,561
2019-09-12 2019-09-10 0.528 249,458 +62 0.13% 131,714
2019-08-21 2019-08-19 0.552 249,396 -33,750 0.13% 137,667
2019-08-19 2019-08-15 0.552 283,146 +33,750 0.15% 156,297
2019-07-31 2019-07-29 0.624 249,396 -73,500 0.13% 155,623
2019-07-30 2019-07-26 0.636 322,896 +73,500 0.17% 205,362
2019-07-22 2019-07-18 0.648 249,396 +3,000 0.13% 161,609
2019-07-12 2019-07-10 0.648 246,396 +37,500 0.13% 159,665
2019-07-10 2019-07-08 0.660 208,896 -18,000 0.11% 137,871
2019-04-09 2019-04-04 0.876 226,896 +9,000 0.12% 198,761
2019-04-03 2019-04-01 0.864 217,896 -625 0.12% 188,262
2019-03-20 2019-03-18 0.912 218,521 -3,000 0.12% 199,291
2019-02-28 2019-02-26 0.996 221,521 -30,000 0.12% 220,635
2019-02-18 2019-02-14 0.672 251,521 -73,500 0.13% 169,022
2019-02-12 2019-02-08 0.636 325,021 +18,000 0.17% 206,713
2019-02-11 2019-02-04 0.612 307,021 +55,500 0.16% 187,897
2018-12-11 2018-12-07 0.672 251,521 -3,750 0.13% 169,022
2018-11-27 2018-11-23 0.672 255,271 +3,750 0.14% 171,542
2018-09-10 2018-09-06 0.840 251,521 +15,000 0.13% 211,278
2018-09-07 2018-09-05 0.912 236,521 -30,750 0.13% 215,707
2018-09-03 2018-08-30 0.744 267,271 -39,000 0.14% 198,850
2018-08-30 2018-08-28 0.732 306,271 -52,500 0.16% 224,190
2018-08-15 2018-08-13 0.804 358,771 -417 0.19% 288,452
2018-05-23 2018-05-18 1.008 359,188 -3,000 0.19% 362,062
2018-05-18 2018-05-16 1.032 362,188 -25,500 0.19% 373,778
2018-05-16 2018-05-14 1.032 387,688 +28,500 0.21% 400,094
2018-04-26 2018-04-24 0.972 359,188 -29,250 0.19% 349,131
2018-04-23 2018-04-19 1.008 388,438 +17,250 0.21% 391,546
2018-04-18 2018-04-16 0.948 371,188 -11,666 0.20% 351,886
2018-03-19 2018-03-15 1.212 382,854 +3,750 0.20% 464,019
2018-02-14 2018-02-12 1.116 379,104 -30,750 0.20% 423,080
2018-02-12 2018-02-08 1.164 409,854 +30,750 0.22% 477,070
2018-01-29 2018-01-25 1.260 379,104 +10,500 0.20% 477,671
2018-01-15 2018-01-11 1.440 368,604 +33,000 0.20% 530,790
2018-01-12 2018-01-10 1.476 335,604 -38,250 0.18% 495,352
2018-01-11 2018-01-09 1.464 373,854 +21,750 0.20% 547,322
2018-01-10 2018-01-08 1.296 352,104 -36,000 0.19% 456,327
2018-01-09 2018-01-05 1.368 388,104 -13,500 0.21% 530,926
2018-01-08 2018-01-04 1.488 401,604 +64,500 0.21% 597,587
2017-12-28 2017-12-22 1.164 337,104 -31,500 0.18% 392,389
2017-12-22 2017-12-20 1.236 368,604 +31,500 0.20% 455,595
2017-12-19 2017-12-15 1.152 337,104 -8,250 0.18% 388,344
2017-12-12 2017-12-08 1.236 345,354 -9,000 0.18% 426,858
2017-11-20 2017-11-16 1.476 354,354 -22,500 0.19% 523,027
2017-11-16 2017-11-14 1.464 376,854 -207,000 0.20% 551,714
2017-11-14 2017-11-10 1.512 583,854 +63,750 0.31% 882,787
2017-11-13 2017-11-09 1.560 520,104 +73,500 0.28% 811,362
2017-11-07 2017-11-03 1.500 446,604 -33,000 0.24% 669,906
2017-11-02 2017-10-31 1.524 479,604 +33,000 0.26% 730,916
2017-10-24 2017-10-20 1.572 446,604 +18,000 0.24% 702,061
2017-10-23 2017-10-19 1.572 428,604 -17,250 0.23% 673,765
2017-10-19 2017-10-17 1.584 445,854 +6,750 0.24% 706,233
2017-10-17 2017-10-13 1.632 439,104 -37,500 0.23% 716,618
2017-10-12 2017-10-10 1.644 476,604 -33,750 0.25% 783,537
2017-10-11 2017-10-09 1.692 510,354 +66,750 0.27% 863,519
2017-10-06 2017-10-03 1.476 443,604 -8,334 0.24% 654,760
2017-10-04 2017-09-29 1.488 451,938 -45,000 0.24% 672,484
2017-09-29 2017-09-27 1.488 496,938 -9,000 0.26% 739,444
2017-09-28 2017-09-26 1.488 505,938 +54,000 0.27% 752,836
2017-09-25 2017-09-21 1.584 451,938 -7,500 0.24% 715,870
2017-09-19 2017-09-15 1.632 459,438 -7,500 0.24% 749,803
2017-09-18 2017-09-14 1.656 466,938 +120,000 0.25% 773,249
2017-09-15 2017-09-13 1.620 346,938 +36,000 0.18% 562,040
2017-09-11 2017-09-07 1.620 310,938 +10,500 0.17% 503,720
2017-09-08 2017-09-06 1.740 300,438 -36,750 0.16% 522,762
2017-09-07 2017-09-05 1.764 337,188 -30,000 0.18% 594,800
2017-09-06 2017-09-04 1.668 367,188 -15,000 0.20% 612,470
2017-09-05 2017-09-01 1.644 382,188 +46,500 0.20% 628,317
2017-09-04 2017-08-31 1.392 335,688 -21,750 0.18% 467,278
2017-09-01 2017-08-30 1.404 357,438 -46,500 0.19% 501,843
2017-08-31 2017-08-29 1.416 403,938 +63,000 0.21% 571,976
2017-08-30 2017-08-28 1.440 340,938 +16,500 0.18% 490,951
2017-08-28 2017-08-24 1.356 324,438 -7,500 0.17% 439,938
2017-08-25 2017-08-22 1.368 331,938 +7,500 0.18% 454,091
2017-08-17 2017-08-15 1.488 324,438 -51,750 0.17% 482,764
2017-08-16 2017-08-14 1.524 376,188 +51,750 0.20% 573,311
2017-08-14 2017-08-10 1.536 324,438 -166,500 0.17% 498,337
2017-08-11 2017-08-09 1.620 490,938 -42,750 0.26% 795,320
2017-08-10 2017-08-08 1.656 533,688 -1,250 0.28% 883,787
2017-08-09 2017-08-07 1.680 534,938 -41,250 0.28% 898,696
2017-08-07 2017-08-03 1.776 576,188 -48,000 0.31% 1,023,310
2017-08-04 2017-08-02 1.788 624,188 +20,250 0.33% 1,116,048
2017-08-03 2017-08-01 1.716 603,938 +27,750 0.32% 1,036,358
2017-08-02 2017-07-31 1.788 576,188 -33,000 0.31% 1,030,224
2017-08-01 2017-07-28 1.824 609,188 +9,000 0.32% 1,111,159
2017-07-31 2017-07-27 1.908 600,188 -64,500 0.32% 1,145,159
2017-07-28 2017-07-26 1.848 664,688 -6,000 0.35% 1,228,343
2017-07-27 2017-07-25 1.800 670,688 +63,000 0.36% 1,207,238
2017-07-24 2017-07-20 1.884 607,688 +62,250 0.32% 1,144,884
2017-07-21 2017-07-19 1.668 545,438 +24,750 0.29% 909,791
2017-07-20 2017-07-18 1.812 520,688 +75,000 0.28% 943,487
2017-07-19 2017-07-17 1.980 445,688 -8,250 0.24% 882,462
2017-07-18 2017-07-14 2.544 453,938 +17,250 0.24% 1,154,818
2017-07-17 2017-07-13 2.412 436,688 +254,250 0.23% 1,053,291
2017-07-12 2017-07-10 2.988 182,438 +12,750 0.10% 545,125
2017-07-11 2017-07-07 2.832 169,688 -670,500 0.09% 480,556
2017-07-10 2017-07-06 2.784 840,188 -1,500 0.45% 2,339,083
2017-07-07 2017-07-05 2.760 841,688 -3,750 0.45% 2,323,059
2017-07-06 2017-07-04 2.712 845,438 -1,500 0.45% 2,292,828
2017-07-05 2017-07-03 2.652 846,938 -11,250 0.45% 2,246,080
2017-07-04 2017-06-30 2.820 858,188 +24,000 0.46% 2,420,090
2017-07-03 2017-06-29 2.904 834,188 +27,000 0.44% 2,422,482
2017-06-30 2017-06-28 2.640 807,188 +648,000 0.43% 2,130,976
2017-06-29 2017-06-27 3.420 159,188 -1,669,750 0.08% 544,423
2017-06-27 2017-06-23 7.800 1,828,938 -584,250 0.97% 14,265,716
2017-06-20 2017-06-16 7.680 2,413,188 +584,250 1.28% 18,533,284
2017-06-02 2017-05-31 8.040 1,828,938 -750 0.97% 14,704,662
2017-06-01 2017-05-29 8.040 1,829,688 -4,500 0.97% 14,710,692
2017-05-31 2017-05-26 8.160 1,834,188 +750 0.98% 14,966,974
2017-05-25 2017-05-23 7.680 1,833,438 -11,250 0.98% 14,080,804
2017-05-24 2017-05-22 7.080 1,844,688 +9,750 0.98% 13,060,391
2017-03-24 2017-03-22 6.480 1,834,938 +168,750 0.98% 11,890,398
2017-03-23 2017-03-21 6.480 1,666,188 +468,000 0.89% 10,796,898
2017-03-22 2017-03-20 6.600 1,198,188 +1,153,500 0.64% 7,908,041
2017-02-14 2017-02-10 7.320 44,688 -3,000 0.02% 327,116
2017-02-13 2017-02-09 7.320 47,688 -413,462 0.03% 349,076
2017-02-10 2017-02-08 7.320 461,150 -3,000 0.25% 3,375,618
2017-02-09 2017-02-07 6.480 464,150 -417 0.25% 3,007,692
2017-02-07 2017-02-03 6.480 464,567 +1,500 0.25% 3,010,394
2017-02-06 2017-02-02 6.480 463,067 +1,500 0.25% 3,000,674
2017-02-02 2017-01-27 7.080 461,567 -1,562 0.25% 3,267,894
2017-01-13 2017-01-11 7.200 463,129 -1,500 0.25% 3,334,529
2017-01-12 2017-01-10 6.240 464,629 +9,000 0.25% 2,899,285
2016-12-14 2016-12-12 5.820 455,629 +1,500 0.24% 2,651,761
2016-12-12 2016-12-08 6.360 454,129 +3,000 0.24% 2,888,260
2016-11-29 2016-11-25 6.840 451,129 +3,000 0.24% 3,085,722
2016-11-22 2016-11-18 7.080 448,129 +3,000 0.24% 3,172,753
2016-11-17 2016-11-15 7.200 445,129 +3,000 0.24% 3,204,929
2016-11-14 2016-11-10 8.280 442,129 -2,250 0.24% 3,660,828
2016-11-11 2016-11-09 6.840 444,379 +2,250 0.24% 3,039,552
2016-11-03 2016-11-01 7.680 442,129 +195,000 0.24% 3,395,551
2016-11-01 2016-10-28 7.440 247,129 +3,000 0.13% 1,838,640
2016-10-28 2016-10-26 7.560 244,129 +1,500 0.13% 1,845,615
2016-10-24 2016-10-19 8.280 242,629 -39,750 0.13% 2,008,968
2016-10-20 2016-10-18 8.280 282,379 +1,500 0.15% 2,338,098
2016-10-19 2016-10-17 8.040 280,879 -1,500 0.15% 2,258,267
2016-10-18 2016-10-14 8.520 282,379 +9,000 0.15% 2,405,869
2016-10-11 2016-10-06 9.000 273,379 -1,500 0.15% 2,460,411
2016-10-04 2016-09-30 8.160 274,879 +1,500 0.15% 2,243,013
2016-10-03 2016-09-29 8.400 273,379 -12,000 0.15% 2,296,384
2016-09-29 2016-09-27 7.920 285,379 +8,250 0.15% 2,260,202
2016-09-26 2016-09-22 8.040 277,129 -750 0.15% 2,228,117
2016-09-23 2016-09-21 8.040 277,879 +8,250 0.15% 2,234,147
2016-09-22 2016-09-20 8.040 269,629 +2,250 0.14% 2,167,817
2016-09-21 2016-09-19 8.040 267,379 -4,500 0.14% 2,149,727
2016-09-20 2016-09-15 8.160 271,879 -8,250 0.14% 2,218,533
2016-09-19 2016-09-14 8.160 280,129 +750 0.15% 2,285,853
2016-09-13 2016-09-09 8.520 279,379 +24,750 0.15% 2,380,309
2016-09-12 2016-09-08 8.760 254,629 +2,250 0.14% 2,230,550
2016-08-23 2016-08-19 8.400 252,379 -2,084 0.13% 2,119,984
2016-08-22 2016-08-18 8.400 254,463 -8,250 0.14% 2,137,489
2016-08-19 2016-08-17 8.760 262,713 -7,500 0.14% 2,301,366
2016-08-17 2016-08-15 8.880 270,213 +22,500 0.14% 2,399,491
2016-08-09 2016-08-05 9.480 247,713 -7,500 0.13% 2,348,319
2016-08-08 2016-08-04 9.360 255,213 -750 0.14% 2,388,794
2016-07-29 2016-07-27 8.640 255,963 -6,750 0.14% 2,211,520
2016-07-28 2016-07-26 8.640 262,713 -3,750 0.14% 2,269,840
2016-07-22 2016-07-20 7.680 266,463 +8,250 0.14% 2,046,436
2016-07-15 2016-07-13 6.960 258,213 -3,750 0.14% 1,797,162
2016-07-05 2016-06-30 7.440 261,963 +3,750 0.14% 1,949,005
2016-06-15 2016-06-13 7.320 258,213 +750 0.14% 1,890,119
2016-06-07 2016-06-03 8.280 257,463 +750 0.14% 2,131,794
2016-06-01 2016-05-30 8.760 256,713 -145 0.14% 2,248,806
2016-05-31 2016-05-27 9.000 256,858 -4,500 0.14% 2,311,722
2016-05-30 2016-05-26 8.400 261,358 -2,688 0.14% 2,195,407
2016-05-19 2016-05-17 8.160 264,046 -4,500 0.14% 2,154,615
2016-05-16 2016-05-12 7.080 268,546 +4,500 0.14% 1,901,306
2016-05-13 2016-05-11 6.840 264,046 -6,000 0.14% 1,806,075
2016-05-12 2016-05-10 7.200 270,046 +6,000 0.14% 1,944,331
2016-04-27 2016-04-25 7.080 264,046 -7,500 0.14% 1,869,446
2016-04-21 2016-04-19 7.560 271,546 -42 0.14% 2,052,888
2016-04-20 2016-04-18 7.680 271,588 -1,500 0.14% 2,085,796
2016-04-15 2016-04-13 7.200 273,088 -3,000 0.15% 1,966,234
2016-04-14 2016-04-12 6.240 276,088 -46,416 0.15% 1,722,789
2016-04-12 2016-04-08 4.680 322,504 +30,000 0.17% 1,509,319
2016-04-11 2016-04-07 4.740 292,504 -12,000 0.16% 1,386,469
2016-04-08 2016-04-06 4.500 304,504 +11,187 0.16% 1,370,268
2016-04-07 2016-04-05 5.640 293,317 +4,500 0.16% 1,654,308
2016-04-06 2016-04-01 7.560 288,817 +128,625 0.25% 2,183,457
2016-03-31 2016-03-29 5.940 160,192 -6,958 0.84% 951,540
2016-03-30 2016-03-24 4.560 167,150 +3,000 0.87% 762,204
2016-03-23 2016-03-21 4.020 164,150 +1,500 0.86% 659,883
2016-03-21 2016-03-17 4.260 162,650 -417 0.85% 692,889
2016-03-18 2016-03-16 4.320 163,067 -416 0.85% 704,449
2016-03-16 2016-03-14 4.500 163,483 -750 0.85% 735,673
2016-03-15 2016-03-11 4.440 164,233 -3,542 0.86% 729,195
2016-03-10 2016-03-08 4.260 167,775 -625 0.87% 714,721
2016-03-01 2016-02-26 4.286 168,400 -29,863 0.88% 721,788
2016-02-25 2016-02-23 4.490 198,263 -490 0.88% 890,252
2016-02-22 2016-02-18 4.817 198,753 -490 0.88% 957,358
2016-02-18 2016-02-16 4.776 199,243 -1,470 0.88% 951,585
2016-02-17 2016-02-15 4.654 200,713 +245 0.89% 934,026
2016-02-12 2016-02-05 4.449 200,468 +1,470 0.89% 891,970
2016-02-03 2016-02-01 4.409 198,998 -2,695 0.88% 877,306
2016-01-27 2016-01-25 4.490 201,693 -980 0.89% 905,653
2016-01-26 2016-01-22 4.572 202,673 -7,349 0.90% 926,600
2016-01-25 2016-01-21 4.531 210,022 -9,431 0.93% 951,626
2016-01-22 2016-01-20 4.123 219,453 -2,450 0.97% 904,777
2016-01-19 2016-01-15 4.286 221,903 +7,349 0.98% 951,110
2016-01-18 2016-01-14 4.654 214,554 +1,225 0.95% 998,435
2016-01-15 2016-01-13 5.021 213,329 -4,410 0.95% 1,071,108
2016-01-14 2016-01-12 5.021 217,739 -8,574 0.97% 1,093,251
2016-01-13 2016-01-11 5.756 226,313 -1,225 1.00% 1,302,588
2016-01-12 2016-01-08 6.572 227,538 -4,164 1.01% 1,495,403
2016-01-08 2016-01-06 9.593 231,702 -4,900 1.03% 2,222,676
2016-01-04 2015-12-29 10.164 236,602 +1,225 1.05% 2,404,896
2015-12-21 2015-12-17 10.123 235,377 -4,115 1.04% 2,382,836
2015-12-18 2015-12-16 10.205 239,492 +4,115 1.06% 2,444,047
2015-12-14 2015-12-10 10.123 235,377 -6,859 1.04% 2,382,836
2015-12-09 2015-12-07 10.083 242,236 -245 1.07% 2,442,385
2015-12-01 2015-11-27 10.409 242,481 +2,450 1.07% 2,524,041
2015-11-24 2015-11-20 11.022 240,031 +1,960 1.06% 2,645,511
2015-11-17 2015-11-13 11.226 238,071 +2,449 1.06% 2,672,500
2015-11-16 2015-11-12 11.430 235,622 -4,899 1.04% 2,693,099
2015-11-13 2015-11-11 10.613 240,521 +2,450 1.07% 2,552,730
2015-11-09 2015-11-05 11.022 238,071 +11,734 1.06% 2,623,909
2015-11-06 2015-11-04 10.817 226,337 +4,899 1.00% 2,448,386
2015-11-03 2015-10-30 11.022 221,438 +1,495 0.98% 2,440,587
2015-10-28 2015-10-26 11.430 219,943 +11,024 0.97% 2,513,892
2015-10-22 2015-10-19 12.042 208,919 -2,450 0.93% 2,515,813
2015-10-20 2015-10-16 12.246 211,369 -33,929 0.94% 2,588,457
2015-10-19 2015-10-15 10.817 245,298 +3,650 1.09% 2,653,495
2015-10-15 2015-10-13 10.613 241,648 +11,440 1.07% 2,564,691
2015-10-13 2015-10-09 10.817 230,208 -1,641 1.02% 2,490,260
2015-10-09 2015-10-07 10.817 231,849 -2,450 1.03% 2,508,012
2015-10-08 2015-10-06 10.205 234,299 +1,715 1.04% 2,391,051
2015-09-24 2015-09-22 10.123 232,584 -4,900 1.03% 2,354,561
2015-09-23 2015-09-21 9.960 237,484 -1,224 1.05% 2,365,389
2015-09-15 2015-09-11 9.879 238,708 -3,136 1.06% 2,358,092
2015-09-01 2015-08-28 9.430 241,844 +735 1.07% 2,280,477
2015-08-27 2015-08-25 8.817 241,109 +2,450 1.07% 2,125,914
2015-08-21 2015-08-19 10.123 238,659 +3,625 1.06% 2,416,061
2015-08-19 2015-08-17 10.042 235,034 +2,450 1.04% 2,360,175
2015-08-17 2015-08-13 10.817 232,584 -5,389 1.03% 2,515,963
2015-08-14 2015-08-12 10.409 237,973 -490 1.05% 2,477,116
2015-08-13 2015-08-11 10.613 238,463 -14,405 1.06% 2,530,887
2015-08-12 2015-08-10 10.409 252,868 +2,156 1.12% 2,632,161
2015-08-11 2015-08-07 10.817 250,712 -4,410 1.11% 2,712,061
2015-08-10 2015-08-06 10.123 255,122 +11,024 1.13% 2,582,724
2015-08-07 2015-08-05 10.001 244,098 -980 1.08% 2,441,230
2015-08-06 2015-08-04 9.960 245,078 +32,680 1.09% 2,441,027
2015-08-05 2015-08-03 11.226 212,398 +4,899 0.94% 2,384,304
2015-07-31 2015-07-29 12.246 207,499 +3,675 0.92% 2,541,065
2015-07-30 2015-07-28 13.267 203,824 -1,225 0.90% 2,704,065
2015-07-29 2015-07-27 13.675 205,049 -1,666 0.91% 2,804,019
2015-07-28 2015-07-24 15.104 206,715 +5,341 0.92% 3,122,139
2015-07-27 2015-07-23 14.695 201,374 -2,156 0.89% 2,959,268
2015-07-24 2015-07-22 14.287 203,530 +2,156 0.90% 2,907,870
2015-07-23 2015-07-21 14.899 201,374 -2,425 0.89% 3,000,369
2015-07-17 2015-07-15 13.879 203,799 -1,470 0.90% 2,828,521
2015-07-16 2015-07-14 15.308 205,269 +5,120 0.91% 3,142,195
2015-07-15 2015-07-13 14.695 200,149 -7,350 0.89% 2,941,267
2015-07-14 2015-07-10 13.063 207,499 -3,674 0.92% 2,710,469
2015-07-13 2015-07-09 12.654 211,173 -12,224 0.94% 2,672,259
2015-07-10 2015-07-08 9.225 223,397 +8,329 0.99% 2,060,935
2015-07-09 2015-07-07 11.634 215,068 +9,235 0.95% 2,502,068
2015-07-08 2015-07-06 13.675 205,833 +12,249 0.91% 2,814,740
2015-07-07 2015-07-03 16.124 193,584 +14,698 0.86% 3,121,368
2015-07-03 2015-06-30 17.961 178,886 +3,675 0.79% 3,212,976
2015-07-02 2015-06-29 17.961 175,211 +20,088 0.78% 3,146,969
2015-06-30 2015-06-26 19.186 155,123 +10,289 0.69% 2,976,134
2015-06-29 2015-06-25 19.594 144,834 +1,470 0.64% 2,837,855
2015-06-26 2015-06-24 21.227 143,364 -490 0.64% 3,043,140
2015-06-25 2015-06-23 20.818 143,854 +5,634 0.64% 2,994,819
2015-06-24 2015-06-22 21.635 138,220 +14,209 0.61% 2,990,372
2015-06-23 2015-06-19 23.676 124,011 +2,450 0.55% 2,936,072
2015-06-22 2015-06-18 23.268 121,561 +2,939 0.54% 2,828,444
2015-06-18 2015-06-16 24.492 118,622 -980 0.53% 2,905,327
2015-06-16 2015-06-12 23.268 119,602 -490 0.53% 2,782,863
2015-06-15 2015-06-11 22.043 120,092 +1,225 0.64% 2,647,197
2015-06-11 2015-06-09 24.084 118,867 +245 0.63% 2,862,805
2015-06-10 2015-06-08 27.350 118,622 -4,899 0.63% 3,244,281
2015-06-09 2015-06-05 26.942 123,521 -3,724 0.66% 3,327,846
2015-06-08 2015-06-04 27.350 127,245 +490 0.68% 3,480,118
2015-06-05 2015-06-03 28.983 126,755 -3,773 0.67% 3,673,685
2015-06-04 2015-06-02 28.166 130,528 +1,225 0.69% 3,676,472
2015-06-03 2015-06-01 28.166 129,303 -3,674 0.69% 3,641,968
2015-06-02 2015-05-29 26.533 132,977 -6,370 0.71% 3,528,323
2015-06-01 2015-05-28 27.758 139,347 -22,782 0.74% 3,867,987
2015-05-29 2015-05-27 24.084 162,129 -16,414 0.86% 3,904,731
2015-05-28 2015-05-26 22.043 178,543 -2,645 0.95% 3,935,637
2015-05-27 2015-05-22 21.635 181,188 +10,044 0.96% 3,919,979
2015-05-26 2015-05-21 20.818 171,144 +4,899 0.91% 3,562,955
2015-05-22 2015-05-20 20.818 166,245 -245 0.88% 3,460,965
2015-05-21 2015-05-19 21.227 166,490 -10,779 0.89% 3,534,028
2015-05-20 2015-05-18 21.227 177,269 -8,819 0.94% 3,762,830
2015-05-19 2015-05-15 20.410 186,088 -7,349 0.99% 3,798,104
2015-05-18 2015-05-14 19.594 193,437 -100,048 1.03% 3,790,175
2015-05-15 2015-05-13 17.145 293,485 +2,940 1.56% 5,031,687
2015-05-14 2015-05-12 17.145 290,545 +8,452 1.55% 4,981,282
2015-05-13 2015-05-11 17.961 282,093 -10,044 1.50% 5,066,680
2015-05-12 2015-05-08 16.941 292,137 +3,919 1.55% 4,948,951
2015-05-07 2015-05-05 17.349 288,218 +23,273 1.53% 5,000,213
2015-05-05 2015-04-30 17.553 264,945 -2,205 1.41% 4,650,532
2015-05-04 2015-04-29 18.165 267,150 +1,960 1.42% 4,852,814
2015-04-30 2015-04-28 17.961 265,190 +735 1.41% 4,763,084
2015-04-27 2015-04-23 16.328 264,455 -1,225 1.41% 4,318,075
2015-04-24 2015-04-22 16.941 265,680 -12,690 1.41% 4,500,755
2015-04-23 2015-04-21 17.145 278,370 +735 1.48% 4,772,547
2015-04-22 2015-04-20 16.328 277,635 -1,470 1.48% 4,533,281
2015-04-21 2015-04-17 16.532 279,105 +490 1.48% 4,614,250
2015-04-20 2015-04-16 16.941 278,615 -4,213 1.48% 4,719,881
2015-04-17 2015-04-15 16.124 282,828 -1,176 1.50% 4,560,348
2015-04-16 2015-04-14 16.328 284,004 +12,983 1.51% 4,637,276
2015-04-15 2015-04-13 16.328 271,021 +11,220 1.44% 4,425,286
2015-04-14 2015-04-10 16.736 259,801 -9,554 1.38% 4,348,136
2015-04-13 2015-04-09 15.104 269,355 +4,116 1.43% 4,068,227
2015-04-10 2015-04-08 14.491 265,239 +10,485 1.41% 3,843,653
2015-03-26 2015-03-24 14.491 254,754 -2,328 1.36% 3,691,712
2015-03-25 2015-03-23 14.695 257,082 -122 1.37% 3,777,919
2015-03-24 2015-03-20 14.491 257,204 +2,450 1.37% 3,727,216
2015-03-23 2015-03-19 15.104 254,754 -3,185 1.36% 3,847,700
2015-03-17 2015-03-13 12.654 257,939 -1,225 1.37% 3,264,053
2015-03-03 2015-02-27 12.858 259,164 +2,450 1.38% 3,332,450
2015-02-12 2015-02-10 12.858 256,714 -1,225 1.37% 3,300,947
2015-02-10 2015-02-06 13.471 257,939 -1,225 1.37% 3,474,637
2015-02-03 2015-01-30 14.083 259,164 +1,225 1.38% 3,649,827
2015-01-23 2015-01-21 13.063 257,939 -3,675 1.37% 3,369,345
2015-01-06 2015-01-02 14.287 261,614 +2,205 1.39% 3,737,726
2014-12-19 2014-12-17 14.491 259,409 +1,250 1.38% 3,759,169
2014-12-18 2014-12-16 14.899 258,159 -2,695 1.37% 3,846,437
2014-12-17 2014-12-15 14.899 260,854 +2,695 1.39% 3,886,591
2014-12-16 2014-12-12 15.512 258,159 -2,450 1.37% 4,004,509
2014-12-11 2014-12-09 15.512 260,609 +931 1.39% 4,042,513
2014-12-09 2014-12-05 16.736 259,678 +13,718 1.38% 4,346,078
2014-12-08 2014-12-04 17.145 245,960 -1,494 1.31% 4,216,890
2014-12-05 2014-12-03 16.532 247,454 +1,494 1.32% 4,090,986
2014-12-02 2014-11-28 16.532 245,960 -490 1.31% 4,066,286
2014-11-28 2014-11-26 15.920 246,450 -367 1.31% 3,923,484
2014-11-27 2014-11-25 15.920 246,817 +3,675 1.31% 3,929,327
2014-11-20 2014-11-18 15.920 243,142 +3,797 1.29% 3,870,821
2014-11-18 2014-11-14 16.328 239,345 +4,899 1.27% 3,908,074
2014-11-17 2014-11-13 16.124 234,446 -1,960 1.25% 3,780,231
2014-11-14 2014-11-12 16.328 236,406 +1,960 1.26% 3,860,086
2014-11-10 2014-11-06 16.532 234,446 +8,574 1.25% 3,875,933
2014-11-07 2014-11-05 15.920 225,872 +7,350 1.20% 3,595,882
2014-11-06 2014-11-04 16.124 218,522 -1,960 1.16% 3,523,471
2014-11-04 2014-10-31 16.328 220,482 +3,429 1.17% 3,600,075
2014-10-31 2014-10-29 17.145 217,053 -4,850 1.15% 3,721,290
2014-10-30 2014-10-28 16.532 221,903 +490 1.18% 3,668,569
2014-10-29 2014-10-27 16.124 221,413 +2,646 1.18% 3,570,086
2014-10-28 2014-10-24 16.124 218,767 +7,643 1.16% 3,527,422
2014-10-27 2014-10-23 16.328 211,124 +12,248 1.12% 3,447,276
2014-10-21 2014-10-17 16.532 198,876 +16,095 1.06% 3,287,879
2014-10-20 2014-10-16 16.532 182,781 +2,156 0.97% 3,021,792
2014-10-17 2014-10-15 16.736 180,625 +11,759 0.96% 3,023,014
2014-10-16 2014-10-14 17.553 168,866 -24,547 0.90% 2,964,075
2014-10-15 2014-10-13 16.328 193,413 -245 1.03% 3,158,087
2014-10-14 2014-10-10 16.532 193,658 +4,214 1.03% 3,201,614
2014-10-13 2014-10-09 16.941 189,444 -7,349 1.01% 3,209,279
2014-10-10 2014-10-08 17.145 196,793 -2,401 1.05% 3,373,940
2014-10-08 2014-10-06 15.920 199,194 +3,381 1.06% 3,171,168
2014-10-07 2014-10-03 15.716 195,813 -18,814 1.04% 3,077,377
2014-10-06 2014-09-30 15.104 214,627 -11,759 1.14% 3,241,638
2014-10-03 2014-09-29 15.512 226,386 +8,084 1.20% 3,511,653
2014-09-30 2014-09-26 16.941 218,302 +23,469 1.16% 3,698,148
2014-09-29 2014-09-25 17.553 194,833 -26,139 1.04% 3,419,869
2014-09-26 2014-09-24 18.982 220,972 -70,651 1.18% 4,194,389
2014-09-25 2014-09-23 15.716 291,623 -1,225 1.55% 4,583,117
2014-09-24 2014-09-22 15.716 292,848 -1,225 1.56% 4,602,369
2014-09-23 2014-09-19 15.716 294,073 +490 1.56% 4,621,621
2014-09-19 2014-09-17 15.512 293,583 -1,225 1.56% 4,553,999
2014-09-18 2014-09-16 15.308 294,808 +16,928 1.57% 4,512,830
2014-09-17 2014-09-15 16.532 277,880 +18,937 1.48% 4,593,998
2014-09-16 2014-09-12 16.736 258,943 -7,399 1.38% 4,333,776
2014-09-15 2014-09-11 15.512 266,342 +7,350 1.42% 4,131,442
2014-09-12 2014-09-10 15.716 258,992 -25,992 1.38% 4,070,292
2014-09-10 2014-09-05 15.104 284,984 +2,450 1.52% 4,304,281
2014-09-08 2014-09-04 14.899 282,534 +2,449 1.50% 4,209,612
2014-09-04 2014-09-02 14.899 280,085 -2,449 1.49% 4,173,123
2014-09-02 2014-08-29 14.287 282,534 -2,450 1.50% 4,036,614
2014-09-01 2014-08-28 14.287 284,984 +4,899 1.52% 4,071,618
2014-08-27 2014-08-25 15.104 280,085 +3,258 1.49% 4,230,289
2014-08-20 2014-08-18 15.308 276,827 +6,125 1.47% 4,237,583
2014-08-18 2014-08-14 15.716 270,702 +2,695 1.44% 4,254,325
2014-08-15 2014-08-13 15.512 268,007 +2,694 1.43% 4,157,270
2014-08-14 2014-08-12 15.512 265,313 -2,449 1.41% 4,115,481
2014-08-12 2014-08-08 15.104 267,762 +2,449 1.42% 4,044,167
2014-08-05 2014-08-01 15.104 265,313 +7,350 1.41% 4,007,179
2014-08-04 2014-07-31 15.104 257,963 +4,899 1.37% 3,896,167
2014-08-01 2014-07-30 15.716 253,064 -245 1.35% 3,977,128
2014-07-31 2014-07-29 15.920 253,309 +7,349 1.35% 4,032,679
2014-07-30 2014-07-28 16.124 245,960 +5,390 1.31% 3,965,884
2014-07-29 2014-07-25 16.532 240,570 +13,718 1.28% 3,977,177
2014-07-28 2014-07-24 16.736 226,852 -2,449 1.21% 3,796,688
2014-07-25 2014-07-23 16.736 229,301 +735 1.22% 3,837,676
2014-07-24 2014-07-22 16.941 228,566 -3,185 1.22% 3,872,025
2014-07-23 2014-07-21 16.532 231,751 -14,209 1.23% 3,831,379
2014-07-22 2014-07-18 15.308 245,960 +1,470 1.31% 3,765,080
2014-07-21 2014-07-17 15.308 244,490 +392 1.30% 3,742,578
2014-07-17 2014-07-15 15.512 244,098 +3,920 1.30% 3,786,398
2014-07-16 2014-07-14 15.512 240,178 +2,694 1.28% 3,725,592
2014-07-15 2014-07-11 15.716 237,484 -1,224 1.26% 3,732,274
2014-07-14 2014-07-10 15.716 238,708 +6,467 1.27% 3,751,510
2014-07-11 2014-07-09 14.899 232,241 +2,450 1.24% 3,460,272
2014-07-10 2014-07-08 15.512 229,791 -11,490 1.22% 3,564,471
2014-07-09 2014-07-07 14.083 241,281 +2,450 1.28% 3,397,979
2014-07-08 2014-07-04 14.491 238,831 -3,234 1.27% 3,460,967
2014-07-07 2014-07-03 13.879 242,065 -1,224 1.29% 3,359,614
2014-07-04 2014-07-02 13.879 243,289 +24 1.29% 3,376,602
2014-07-02 2014-06-27 13.471 243,265 +2,450 1.29% 3,276,967
2014-06-30 2014-06-26 13.879 240,815 -49 1.28% 3,342,265
2014-06-27 2014-06-25 13.267 240,864 +2,450 1.28% 3,195,462
2014-06-25 2014-06-23 13.471 238,414 +1,641 1.27% 3,211,620
2014-06-24 2014-06-20 14.083 236,773 -1,715 1.26% 3,334,492
2014-06-23 2014-06-19 14.695 238,488 -18,790 1.27% 3,504,673
2014-06-18 2014-06-16 13.063 257,278 -4,899 1.37% 3,360,710
2014-06-10 2014-06-06 12.858 262,177 +1,715 1.39% 3,371,193
2014-06-06 2014-06-04 12.858 260,462 -980 1.39% 3,349,141
2014-06-05 2014-06-03 13.471 261,442 +4,899 1.39% 3,521,825
2014-05-29 2014-05-27 12.858 256,543 +2,205 1.36% 3,298,748
2014-05-27 2014-05-23 13.471 254,338 -1,225 1.35% 3,426,129
2014-05-23 2014-05-21 12.858 255,563 -49 1.36% 3,286,147
2014-05-09 2014-05-07 12.858 255,612 +1,225 1.36% 3,286,777
2014-05-02 2014-04-29 13.471 254,387 +1,225 1.35% 3,426,789
2014-04-30 2014-04-28 13.675 253,162 -245 1.35% 3,461,958
2014-04-28 2014-04-24 14.899 253,407 +2,695 1.35% 3,775,634
2014-04-25 2014-04-23 13.879 250,712 -2,205 1.33% 3,479,625
2014-04-24 2014-04-22 12.858 252,917 -4,899 1.35% 3,252,124
2014-04-23 2014-04-17 13.471 257,816 +2,449 1.37% 3,472,980
2014-04-17 2014-04-15 13.063 255,367 -735 1.36% 3,335,748
2014-04-14 2014-04-10 14.695 256,102 +1,225 1.36% 3,763,517
2014-04-10 2014-04-08 13.879 254,877 +2,450 1.36% 3,537,431
2014-04-09 2014-04-07 13.879 252,427 +1,225 1.34% 3,503,428
2014-04-08 2014-04-04 14.287 251,202 +294 1.34% 3,588,968
2014-04-07 2014-04-03 14.899 250,908 +490 1.33% 3,738,401
2014-04-03 2014-04-01 15.512 250,418 -3,675 1.33% 3,884,433
2014-04-01 2014-03-28 14.083 254,093 +3,675 1.35% 3,578,411
2014-03-31 2014-03-27 13.471 250,418 +1,225 1.33% 3,373,323
2014-03-28 2014-03-26 14.695 249,193 +1,225 1.33% 3,661,987
2014-03-25 2014-03-21 15.512 247,968 +2,449 1.32% 3,846,429
2014-03-24 2014-03-20 16.124 245,519 +2,450 1.31% 3,958,774
2014-03-19 2014-03-17 17.757 243,069 -563 1.29% 4,316,158
2014-03-18 2014-03-14 17.757 243,632 -1,960 1.30% 4,326,155
2014-03-17 2014-03-13 17.961 245,592 +1,470 1.31% 4,411,084
2014-03-13 2014-03-11 18.982 244,122 +3,674 1.30% 4,633,811
2014-03-12 2014-03-10 18.982 240,448 +2,450 1.28% 4,564,073
2014-03-11 2014-03-07 18.982 237,998 -1,225 1.27% 4,517,568
2014-03-10 2014-03-06 18.777 239,223 +1,225 1.27% 4,491,995
2014-03-07 2014-03-05 18.369 237,998 +1,225 1.27% 4,371,840
2014-03-06 2014-03-04 18.982 236,773 -2,376 1.26% 4,494,316
2014-03-05 2014-03-03 18.165 239,149 +1,225 1.27% 4,344,172
2014-03-03 2014-02-27 17.757 237,924 +1,224 1.27% 4,224,798
2014-02-24 2014-02-20 18.573 236,700 +1,225 1.26% 4,396,308
2014-02-21 2014-02-19 18.777 235,475 +1,470 1.25% 4,421,617
2014-02-19 2014-02-17 19.390 234,005 -1,225 1.24% 4,537,297
2014-02-18 2014-02-14 19.594 235,230 -1,225 1.25% 4,609,060
2014-02-17 2014-02-13 19.186 236,455 +9,554 1.26% 4,536,541
2014-02-14 2014-02-12 18.982 226,901 -11,023 1.21% 4,306,930
2014-02-13 2014-02-11 19.594 237,924 -1,225 1.27% 4,661,846
2014-02-12 2014-02-10 19.798 239,149 +4,409 1.27% 4,734,660
2014-02-11 2014-02-07 19.186 234,740 -1,715 1.25% 4,503,637
2014-02-10 2014-02-06 19.798 236,455 +16,414 1.26% 4,681,324
2014-02-07 2014-02-05 18.777 220,041 +8,819 1.17% 4,131,806
2014-02-06 2014-02-04 21.227 211,222 +3,062 1.12% 4,483,539
2014-02-05 2014-01-30 22.859 208,160 -23,028 1.11% 4,758,431
2014-02-04 2014-01-28 20.410 231,188 -6,124 1.23% 4,718,606
2014-01-29 2014-01-27 18.777 237,312 +3,675 1.26% 4,456,111
2014-01-28 2014-01-24 18.777 233,637 -15,189 1.24% 4,387,104
2014-01-27 2014-01-23 17.349 248,826 -980 1.32% 4,316,812
2014-01-24 2014-01-22 17.961 249,806 -1,225 1.33% 4,486,772
2014-01-22 2014-01-20 17.961 251,031 -539 1.34% 4,508,774
2014-01-21 2014-01-17 17.553 251,570 +1,225 1.34% 4,415,763
2014-01-15 2014-01-13 17.961 250,345 -2,449 1.33% 4,496,453
2014-01-10 2014-01-08 17.349 252,794 +3,429 1.34% 4,385,652
2014-01-09 2014-01-07 18.165 249,365 +3,773 1.33% 4,529,747
2014-01-08 2014-01-06 16.941 245,592 -784 1.31% 4,160,454
2014-01-07 2014-01-03 17.961 246,376 +1,470 1.31% 4,425,166
2014-01-03 2013-12-31 18.777 244,906 +2,449 1.30% 4,598,707
2013-12-27 2013-12-20 17.961 242,457 +2,450 1.29% 4,354,776
2013-12-23 2013-12-19 18.777 240,007 +1,225 1.28% 4,506,716
2013-12-20 2013-12-18 19.186 238,782 -1,715 1.27% 4,581,186
2013-12-19 2013-12-17 18.777 240,497 -490 1.28% 4,515,917
2013-12-18 2013-12-16 18.777 240,987 -17,393 1.28% 4,525,118
2013-12-17 2013-12-13 19.594 258,380 +7,447 1.37% 5,062,658
2013-12-16 2013-12-12 18.369 250,933 +15,434 1.33% 4,609,446
2013-12-13 2013-12-11 17.757 235,499 +1,592 1.25% 4,181,738
2013-12-12 2013-12-10 18.369 233,907 -11,269 1.24% 4,296,692
2013-12-11 2013-12-09 19.390 245,176 +9,040 1.30% 4,753,900
2013-12-10 2013-12-06 17.961 236,136 +12,273 1.26% 4,241,245
2013-12-09 2013-12-05 17.757 223,863 +10,044 1.19% 3,975,118
2013-12-06 2013-12-04 20.818 213,819 -19,304 1.14% 4,451,383
2013-12-05 2013-12-03 14.287 233,123 +2,450 1.24% 3,330,670
2013-12-04 2013-12-02 14.083 230,673 -1,225 1.23% 3,248,586
2013-12-03 2013-11-29 14.083 231,898 +1,225 1.23% 3,265,837
2013-11-26 2013-11-22 14.695 230,673 +7,349 1.23% 3,389,828
2013-11-21 2013-11-19 14.899 223,324 -4,899 1.19% 3,327,413
2013-11-20 2013-11-18 14.491 228,223 +3,674 1.21% 3,307,244
2013-11-19 2013-11-15 15.104 224,549 +1,225 1.19% 3,391,496
2013-11-18 2013-11-14 15.512 223,324 -2,450 1.19% 3,464,156
2013-11-15 2013-11-13 12.450 225,774 -3,674 1.20% 2,810,944
2013-11-14 2013-11-12 12.246 229,448 -4,410 1.22% 2,809,856
2013-11-13 2013-11-11 12.654 233,858 +490 1.24% 2,959,323
2013-11-12 2013-11-08 12.654 233,368 +735 1.24% 2,953,122
2013-11-11 2013-11-07 13.675 232,633 -1,470 1.24% 3,181,226
2013-11-08 2013-11-06 14.083 234,103 -14,551 1.25% 3,296,891
2013-11-07 2013-11-05 13.267 248,654 -6,100 1.32% 3,298,810
2013-11-06 2013-11-04 13.267 254,754 +6,100 1.36% 3,379,736
2013-11-05 2013-11-01 14.287 248,654 +735 1.32% 3,552,564
2013-11-04 2013-10-31 13.675 247,919 +881 1.32% 3,390,261
2013-11-01 2013-10-30 14.899 247,038 +21,289 1.31% 3,680,740
2013-10-31 2013-10-29 11.022 225,749 -2,940 1.20% 2,488,101
2013-10-17 2013-10-15 9.797 228,689 +4,900 1.22% 2,240,449
2013-10-08 2013-10-04 9.797 223,789 +5,389 1.19% 2,192,444
2013-09-17 2013-09-13 9.715 218,400 -1,225 1.16% 2,121,818
2013-08-22 2013-08-20 9.756 219,625 -2,915 1.17% 2,142,684
2013-08-20 2013-08-16 10.205 222,540 +2,891 1.18% 2,271,049
2013-08-16 2013-08-13 9.797 219,649 -123 1.17% 2,151,884
2013-08-07 2013-08-05 9.838 219,772 -3,062 1.17% 2,162,061
2013-08-05 2013-08-01 10.613 222,834 +4,287 1.19% 2,365,012
2013-08-02 2013-07-31 9.919 218,547 -122 1.16% 2,167,852
2013-07-24 2013-07-22 9.389 218,669 -245 1.16% 2,053,022
2013-06-27 2013-06-25 10.001 218,914 +2,449 1.16% 2,189,365
2013-06-24 2013-06-20 12.042 216,465 +4,900 1.15% 2,606,683
2013-06-21 2013-06-19 12.450 211,565 -2,450 1.13% 2,634,038
2013-06-17 2013-06-13 11.022 214,015 +2,450 1.14% 2,358,775
2013-06-14 2013-06-11 11.430 211,565 +2,695 1.13% 2,418,134
2013-06-06 2013-06-04 11.226 208,870 -4,655 1.11% 2,344,700
2013-06-05 2013-06-03 11.838 213,525 +2,450 1.14% 2,527,698
2013-06-04 2013-05-31 11.838 211,075 -1,470 1.12% 2,498,695
2013-06-03 2013-05-30 11.022 212,545 +2,695 1.13% 2,342,573
2013-05-31 2013-05-29 11.226 209,850 -2,450 1.12% 2,355,701
2013-05-22 2013-05-20 10.817 212,300 -4,875 1.13% 2,296,542
2013-05-13 2013-05-09 9.756 217,175 -1,960 1.16% 2,118,782
2013-05-02 2013-04-29 9.389 219,135 -3,209 1.17% 2,057,397
2013-04-30 2013-04-26 9.593 222,344 -5,806 1.18% 2,132,906
2013-04-26 2013-04-24 9.062 228,150 +735 1.21% 2,067,530
2013-04-19 2013-04-17 9.062 227,415 +6,051 1.21% 2,060,870
2013-04-12 2013-04-10 9.021 221,364 -123 1.18% 1,996,998
2013-04-11 2013-04-09 8.817 221,487 -73 1.18% 1,952,902
2013-04-10 2013-04-08 9.389 221,560 +2,450 1.18% 2,080,164
2013-04-09 2013-04-05 9.389 219,110 -245 1.17% 2,057,162
2013-04-08 2013-04-03 9.634 219,355 +1,200 1.17% 2,113,187
2013-03-22 2013-03-20 10.409 218,155 -37,261 1.16% 2,270,826
2013-03-18 2013-03-14 10.123 255,416 +2,450 1.36% 2,585,701
2013-03-14 2013-03-12 10.205 252,966 -3,038 1.35% 2,581,550
2013-03-13 2013-03-11 10.409 256,004 -2,204 1.36% 2,664,805
2013-03-12 2013-03-08 10.817 258,208 +784 1.37% 2,793,148
2013-03-11 2013-03-07 10.817 257,424 -123 1.37% 2,784,668
2013-03-01 2013-02-27 9.307 257,547 -24 1.37% 2,397,010
2013-02-28 2013-02-26 9.266 257,571 -2,426 1.37% 2,386,719
2013-02-27 2013-02-25 9.593 259,997 +490 1.38% 2,494,105
2013-02-22 2013-02-20 9.593 259,507 -245 1.38% 2,489,404
2013-02-18 2013-02-14 9.593 259,752 -1,225 1.38% 2,491,754
2013-02-08 2013-02-06 9.552 260,977 +2,450 1.39% 2,492,852
2013-02-07 2013-02-05 9.756 258,527 -735 1.38% 2,522,216
2013-02-05 2013-02-01 9.919 259,262 +1,470 1.38% 2,571,719
2013-02-04 2013-01-31 9.838 257,792 +2,131 1.37% 2,536,092
2013-02-01 2013-01-30 9.797 255,661 +1,274 1.36% 2,504,691
2013-01-31 2013-01-29 9.756 254,387 +4,875 1.35% 2,481,826
2013-01-30 2013-01-28 9.756 249,512 +4,459 1.33% 2,434,265
2013-01-29 2013-01-25 9.756 245,053 +27,069 1.30% 2,390,762
2013-01-28 2013-01-24 10.123 217,984 +1,225 1.16% 2,206,758
2013-01-25 2013-01-23 10.817 216,759 +2,254 1.15% 2,344,777
2013-01-24 2013-01-22 11.430 214,505 -13,474 1.14% 2,451,737
2013-01-23 2013-01-21 12.042 227,979 -12,248 1.21% 2,745,335
2013-01-22 2013-01-18 10.409 240,227 -12,249 1.28% 2,500,578
2013-01-16 2013-01-14 9.674 252,476 +490 1.34% 2,442,569
2013-01-04 2013-01-02 9.715 251,986 +17,320 1.34% 2,448,115
2013-01-02 2012-12-27 9.511 234,666 +7,055 1.25% 2,231,950
2012-12-28 2012-12-24 8.858 227,611 +3,920 1.21% 2,016,190
2012-12-27 2012-12-20 8.940 223,691 +4,409 1.19% 1,999,729
2012-12-20 2012-12-18 8.736 219,282 +3,503 1.17% 1,915,558
2012-12-12 2012-12-10 9.185 215,779 -245 1.15% 1,981,847
2012-12-06 2012-12-04 8.981 216,024 -490 1.15% 1,940,006
2012-11-21 2012-11-19 9.021 216,514 -122 1.15% 1,953,245
2012-11-14 2012-11-12 9.389 216,636 +1,225 1.15% 2,033,934
2012-10-11 2012-10-09 9.389 215,411 -1,225 1.15% 2,022,433
2012-09-19 2012-09-17 10.409 216,636 +1,225 1.15% 2,255,014
2012-09-17 2012-09-13 10.042 215,411 +2,449 1.15% 2,163,124
2012-09-14 2012-09-12 11.430 212,962 -3,674 1.13% 2,434,101
2012-09-12 2012-09-10 10.205 216,636 -1,054 1.15% 2,210,798
2012-09-11 2012-09-07 10.613 217,690 -2,131 1.16% 2,310,417
2012-09-10 2012-09-06 10.083 219,821 -980 1.17% 2,216,382
2012-09-07 2012-09-05 9.715 220,801 +490 1.17% 2,145,144
2012-09-06 2012-09-04 10.123 220,311 +1,225 1.17% 2,230,316
2012-09-03 2012-08-30 8.287 219,086 -294 1.17% 1,815,470
2012-08-21 2012-08-17 7.960 219,380 +11,661 1.17% 1,746,265
2012-06-13 2012-06-11 8.082 207,719 -221 1.10% 1,678,881
2012-04-30 2012-04-26 8.940 207,940 -269 1.11% 1,858,920
2012-04-17 2012-04-13 8.654 208,209 -4,900 1.11% 1,801,830
2012-04-02 2012-03-29 8.654 213,109 +2,450 1.13% 1,844,234
2012-03-30 2012-03-28 8.572 210,659 -980 1.12% 1,805,834
2012-03-27 2012-03-23 8.491 211,639 +49 1.13% 1,796,956
2012-02-21 2012-02-17 8.981 211,590 +245 1.13% 1,900,187
2012-02-17 2012-02-15 8.368 211,345 +1,225 1.12% 1,768,578
2012-02-15 2012-02-13 8.776 210,120 +245 1.12% 1,844,099
2012-02-10 2012-02-08 8.287 209,875 +1,225 1.12% 1,739,143
2012-02-07 2012-02-03 8.572 208,650 +1,225 1.11% 1,788,612
2012-02-06 2012-02-02 8.531 207,425 +980 1.10% 1,769,644
2012-01-19 2012-01-17 7.960 206,445 -637 1.10% 1,643,302
2012-01-10 2012-01-06 7.429 207,082 -7,349 1.10% 1,538,481
2012-01-06 2012-01-04 6.327 214,431 +1,420 1.14% 1,356,743
2011-12-29 2011-12-23 7.756 213,011 +637 1.13% 1,652,091
2011-12-19 2011-12-15 7.021 212,374 -6,761 1.13% 1,491,105
2011-12-14 2011-12-12 7.429 219,135 +1,592 1.17% 1,628,027
2011-12-12 2011-12-08 8.205 217,543 -490 1.16% 1,784,924
2011-12-02 2011-11-30 7.960 218,033 -489 1.16% 1,735,543
2011-11-17 2011-11-15 8.368 218,522 +2,449 1.16% 1,828,637
2011-11-14 2011-11-10 8.246 216,073 +490 1.15% 1,781,683
2011-10-31 2011-10-27 8.858 215,583 +2,450 1.15% 1,909,645
2011-10-28 2011-10-26 8.858 213,133 +2,450 1.13% 1,887,943
2011-10-24 2011-10-20 8.981 210,683 +735 1.12% 1,892,041
2011-09-19 2011-09-15 10.205 209,948 -1,103 1.12% 2,142,546
2011-09-16 2011-09-14 10.409 211,051 -1,053 1.12% 2,196,879
2011-08-29 2011-08-25 10.613 212,104 -3,528 1.13% 2,251,130
2011-08-26 2011-08-24 10.613 215,632 -19,867 1.15% 2,288,574
2011-08-24 2011-08-22 10.205 235,499 -7,692 1.25% 2,403,297
2011-08-23 2011-08-19 10.613 243,191 -7,056 1.29% 2,581,067
2011-08-17 2011-08-15 11.430 250,247 -2,449 1.33% 2,860,259
2011-08-15 2011-08-11 11.226 252,696 -735 1.34% 2,836,675
2011-08-10 2011-08-08 11.022 253,431 +735 1.35% 2,793,200
2011-08-09 2011-08-05 12.654 252,696 -490 1.34% 3,197,706
2011-08-05 2011-08-03 14.287 253,186 -2,450 1.35% 3,617,314
2011-08-03 2011-08-01 14.083 255,636 +735 1.36% 3,600,141
2011-08-02 2011-07-29 13.267 254,901 -3,430 1.36% 3,381,687
2011-08-01 2011-07-28 12.858 258,331 -3,675 1.37% 3,321,739
2011-07-29 2011-07-27 13.063 262,006 -2,449 1.39% 3,422,470
2011-07-22 2011-07-20 12.042 264,455 -3,748 1.41% 3,184,581
2011-07-08 2011-07-06 12.246 268,203 -4,165 1.43% 3,284,455
2011-06-29 2011-06-27 9.797 272,368 +1,225 1.45% 2,668,368
2011-06-23 2011-06-21 10.613 271,143 -980 1.44% 2,877,731
2011-06-21 2011-06-17 10.817 272,123 +2,695 1.45% 2,943,673
2011-06-20 2011-06-16 11.022 269,428 +1,470 1.43% 2,969,511
2011-06-10 2011-06-08 11.634 267,958 -4,165 1.43% 3,117,382
2011-05-26 2011-05-24 11.838 272,123 +3,920 1.45% 3,221,378
2011-05-18 2011-05-16 12.450 268,203 -980 1.43% 3,339,196
2011-05-13 2011-05-11 12.654 269,183 +980 1.43% 3,406,338
2011-05-12 2011-05-09 12.450 268,203 -2,450 1.43% 3,339,196
2011-04-29 2011-04-27 13.879 270,653 -1,005 1.44% 3,756,386
2011-04-27 2011-04-21 14.083 271,658 +4,043 1.45% 3,825,781
2011-04-26 2011-04-20 15.104 267,615 -2,965 1.42% 4,041,947
2011-03-24 2011-03-22 12.246 270,580 -490 1.44% 3,313,564
2011-03-17 2011-03-15 13.063 271,070 +4,704 1.44% 3,540,869
2011-03-09 2011-03-07 13.675 266,366 -735 1.42% 3,642,521
2011-03-01 2011-02-25 12.654 267,101 +490 1.42% 3,379,992
2011-02-28 2011-02-24 12.654 266,611 +3,871 1.42% 3,373,791
2011-02-23 2011-02-21 14.083 262,740 +734 1.40% 3,700,188
2011-01-28 2011-01-26 14.491 262,006 -2,449 1.39% 3,796,803
2011-01-24 2011-01-20 14.899 264,455 +2,449 1.41% 3,940,244
2011-01-05 2011-01-03 15.104 262,006 +2,940 1.39% 3,957,231
2011-01-04 2010-12-31 15.512 259,066 +2,278 1.38% 4,018,579
2011-01-03 2010-12-29 15.716 256,788 +8,942 1.37% 4,035,654
2010-12-29 2010-12-24 15.716 247,846 +8,942 1.32% 3,895,122
2010-12-28 2010-12-22 16.328 238,904 -2,450 1.27% 3,900,874
2010-12-17 2010-12-15 16.532 241,354 +2,450 1.28% 3,990,139
2010-12-07 2010-12-03 16.124 238,904 -4,900 1.27% 3,852,113
2010-12-03 2010-12-01 16.532 243,804 +4,900 1.30% 4,030,643
2010-11-22 2010-11-18 16.328 238,904 -5,684 1.27% 3,900,874
2010-11-16 2010-11-12 16.328 244,588 -7,349 1.30% 3,993,683
2010-11-15 2010-11-11 17.553 251,937 +980 1.34% 4,422,205
2010-11-04 2010-11-02 16.941 250,957 -7,349 1.33% 4,251,340
2010-10-27 2010-10-25 17.145 258,306 +7,104 1.37% 4,428,557
2010-10-26 2010-10-22 17.349 251,202 -490 1.34% 4,358,033
2010-10-22 2010-10-20 17.757 251,692 -7,570 1.34% 4,469,275
2010-10-21 2010-10-19 18.165 259,262 -3,748 1.38% 4,709,527
2010-10-19 2010-10-15 17.349 263,010 +2,817 1.40% 4,562,886
2010-10-13 2010-10-11 17.145 260,193 +7,350 1.38% 4,460,909
2010-10-12 2010-10-08 17.553 252,843 +783 1.35% 4,438,108
2010-10-11 2010-10-07 17.757 252,060 -245 1.34% 4,475,810
2010-10-06 2010-10-04 17.757 252,305 +15,238 1.34% 4,480,160
2010-10-04 2010-09-29 18.165 237,067 +1,470 1.26% 4,306,352
2010-09-29 2010-09-27 18.777 235,597 +612 1.25% 4,423,908
2010-09-27 2010-09-22 18.165 234,985 +4,410 1.25% 4,268,533
2010-09-24 2010-09-21 18.573 230,575 -16,659 1.23% 4,282,546
2010-09-20 2010-09-16 17.961 247,234 -4,581 1.32% 4,440,576
2010-09-17 2010-09-15 18.777 251,815 -734 1.34% 4,728,440
2010-09-13 2010-09-09 17.553 252,549 -980 1.34% 4,432,947
2010-09-09 2010-09-07 16.941 253,529 -4,165 1.35% 4,294,911
2010-09-08 2010-09-06 16.124 257,694 +1,886 1.37% 4,155,084
2010-09-03 2010-09-01 15.104 255,808 +1,225 1.36% 3,863,619
2010-08-27 2010-08-25 15.920 254,583 +5,635 1.35% 4,052,961
2010-08-25 2010-08-23 15.920 248,948 -980 1.32% 3,963,252
2010-08-24 2010-08-20 16.328 249,928 -490 1.33% 4,080,876
2010-08-23 2010-08-19 16.532 250,418 -735 1.33% 4,139,987
2010-08-17 2010-08-13 17.145 251,153 +1,960 1.34% 4,305,922
2010-08-13 2010-08-11 17.757 249,193 +9,137 1.33% 4,424,901
2010-08-12 2010-08-10 17.757 240,056 -1,470 1.28% 4,262,656
2010-08-05 2010-08-03 19.390 241,526 -735 1.28% 4,683,127
2010-08-02 2010-07-29 18.369 242,261 -3,895 1.29% 4,450,148
2010-07-30 2010-07-28 18.777 246,156 -8,084 1.31% 4,622,179
2010-07-28 2010-07-26 16.124 254,240 -73 1.35% 4,099,392
2010-07-16 2010-07-14 17.145 254,313 -3,430 1.35% 4,360,099
2010-07-06 2010-07-02 16.124 257,743 +2,450 1.37% 4,155,875
2010-07-05 2010-06-30 16.328 255,293 -2,621 1.36% 4,168,476
2010-06-30 2010-06-28 16.532 257,914 +196 1.37% 4,263,914
2010-06-29 2010-06-25 16.532 257,718 -2,744 1.37% 4,260,673
2010-06-11 2010-06-09 15.920 260,462 +735 1.39% 4,146,555
2010-06-08 2010-06-04 15.920 259,727 +514 1.38% 4,134,854
2010-06-03 2010-06-01 15.512 259,213 +1,960 1.38% 4,020,859
2010-06-02 2010-05-31 15.308 257,253 +1,421 1.37% 3,937,950
2010-05-26 2010-05-24 15.308 255,832 -1,225 1.36% 3,916,198
2010-05-25 2010-05-20 14.695 257,057 +1,470 1.37% 3,777,551
2010-05-24 2010-05-19 15.512 255,587 +1,225 1.36% 3,964,613
2010-05-20 2010-05-18 16.736 254,362 +1,959 1.35% 4,257,107
2010-05-18 2010-05-14 17.553 252,403 -1,224 1.34% 4,430,385
2010-05-17 2010-05-13 17.757 253,627 +4,458 1.35% 4,503,635
2010-05-10 2010-05-06 17.145 249,169 +1,225 1.33% 4,271,907
2010-05-07 2010-05-05 17.961 247,944 -11,146 1.32% 4,453,329
2010-05-06 2010-05-04 18.777 259,090 +1,225 1.38% 4,865,046
2010-05-05 2010-05-03 18.777 257,865 +4,899 1.37% 4,842,044
2010-05-04 2010-04-30 19.390 252,966 +7,447 1.35% 4,904,946
2010-05-03 2010-04-29 19.594 245,519 -24 1.31% 4,810,662
2010-04-30 2010-04-28 20.002 245,543 +1,470 1.31% 4,911,364
2010-04-29 2010-04-27 20.206 244,073 +3,674 1.30% 4,931,777
2010-04-28 2010-04-26 20.818 240,399 -5,414 1.28% 5,004,737
2010-04-27 2010-04-23 20.818 245,813 -3,723 1.31% 5,117,448
2010-04-26 2010-04-22 20.410 249,536 +1,959 1.33% 5,093,094
2010-04-23 2010-04-21 20.410 247,577 +6,002 1.32% 5,053,110
2010-04-22 2010-04-20 20.206 241,575 +6,174 1.29% 4,881,302
2010-04-21 2010-04-19 20.206 235,401 +2,082 1.25% 4,756,549
2010-04-20 2010-04-16 20.410 233,319 +13,474 1.24% 4,762,101
2010-04-19 2010-04-15 21.635 219,845 -123 1.17% 4,756,318
2010-04-16 2010-04-14 21.635 219,968 -1,225 1.17% 4,758,979
2010-04-15 2010-04-13 20.818 221,193 +5,512 1.18% 4,604,898
2010-04-14 2010-04-12 20.818 215,681 +6,002 1.15% 4,490,147
2010-04-13 2010-04-09 21.635 209,679 +123 1.12% 4,536,378
2010-04-09 2010-04-07 21.227 209,556 +2,890 1.11% 4,448,175
2010-04-08 2010-04-01 21.227 206,666 +980 1.10% 4,386,830
2010-03-31 2010-03-29 21.227 205,686 +1,225 1.09% 4,366,028
2010-03-30 2010-03-26 21.635 204,461 -9,603 1.09% 4,423,488
2010-03-29 2010-03-25 21.635 214,064 +2,082 1.14% 4,631,247
2010-03-26 2010-03-24 20.206 211,982 +1,593 1.13% 4,283,341
2010-03-25 2010-03-23 20.002 210,389 -1,225 1.12% 4,208,212
2010-03-24 2010-03-22 20.410 211,614 +1,960 1.13% 4,319,096
2010-03-23 2010-03-19 20.818 209,654 +3,307 1.12% 4,364,674
2010-03-22 2010-03-18 21.227 206,347 -9,848 1.10% 4,380,059
2010-03-19 2010-03-17 19.594 216,195 +7,349 1.15% 4,236,092
2010-03-16 2010-03-12 19.798 208,846 +1,225 1.11% 4,134,722
2010-03-05 2010-03-03 19.798 207,621 -2,156 1.10% 4,110,470
2010-03-04 2010-03-02 19.186 209,777 -735 1.12% 4,024,706
2010-03-02 2010-02-26 19.594 210,512 -735 1.12% 4,124,740
2010-03-01 2010-02-25 19.594 211,247 +2,156 1.12% 4,139,141
2010-02-25 2010-02-23 20.002 209,091 -17,638 1.11% 4,182,249
2010-02-23 2010-02-19 17.961 226,729 -2,450 1.21% 4,072,285
2010-02-22 2010-02-18 18.573 229,179 +1,225 1.22% 4,256,618
2010-02-12 2010-02-10 18.165 227,954 -980 1.21% 4,140,814
2010-02-10 2010-02-08 17.961 228,934 +3,675 1.22% 4,111,889
2010-02-09 2010-02-05 18.369 225,259 -735 1.20% 4,137,835
2010-02-08 2010-02-04 18.777 225,994 +5,389 1.20% 4,243,588
2010-02-05 2010-02-03 19.798 220,605 +1,470 1.17% 4,367,526
2010-02-03 2010-02-01 18.777 219,135 +2,450 1.17% 4,114,793
2010-02-02 2010-01-29 18.573 216,685 +2,131 1.15% 4,024,563
2010-02-01 2010-01-28 18.982 214,554 +2,058 1.14% 4,072,565
2010-01-29 2010-01-27 19.186 212,496 -490 1.13% 4,076,872
2010-01-28 2010-01-26 19.594 212,986 +5,316 1.13% 4,173,215
2010-01-27 2010-01-25 20.818 207,670 -1,225 1.10% 4,323,370
2010-01-26 2010-01-22 20.818 208,895 -4,165 1.11% 4,348,873
2010-01-25 2010-01-21 22.043 213,060 +3,675 1.13% 4,696,498
2010-01-22 2010-01-20 22.859 209,385 +2,842 1.11% 4,786,434
2010-01-21 2010-01-19 22.451 206,543 -5,145 1.10% 4,637,155
2010-01-20 2010-01-18 22.043 211,688 +3,136 1.13% 4,666,255
2010-01-19 2010-01-15 20.206 208,552 -1,225 1.11% 4,214,034
2010-01-18 2010-01-14 20.818 209,777 +4,655 1.12% 4,367,234
2010-01-15 2010-01-13 19.798 205,122 +245 1.09% 4,060,995
2010-01-13 2010-01-11 19.186 204,877 -3,332 1.09% 3,930,697
2010-01-12 2010-01-08 19.390 208,209 +245 1.11% 4,037,119
2010-01-08 2010-01-06 19.594 207,964 -2,450 1.11% 4,074,815
2010-01-07 2010-01-05 20.410 210,414 -490 1.12% 4,294,604
2010-01-06 2010-01-04 19.798 210,904 -4,409 1.12% 4,175,467
2010-01-05 2009-12-31 18.777 215,313 +1,959 1.15% 4,043,026
2010-01-04 2009-12-29 19.186 213,354 -2,155 1.13% 4,093,333
2009-12-23 2009-12-21 16.532 215,509 +1,960 1.15% 3,562,861
2009-12-22 2009-12-18 16.736 213,549 -12,739 1.14% 3,574,044
2009-12-21 2009-12-17 17.757 226,288 +15,727 1.20% 4,018,179
2009-12-18 2009-12-16 18.777 210,561 -4,066 1.12% 3,953,796
2009-12-16 2009-12-14 18.165 214,627 -2,450 1.14% 3,898,727
2009-12-15 2009-12-11 18.165 217,077 -392 1.15% 3,943,232
2009-12-11 2009-12-09 18.777 217,469 +2,205 1.16% 4,083,510
2009-12-10 2009-12-08 18.982 215,264 -1,225 1.15% 4,086,042
2009-12-08 2009-12-04 19.594 216,489 +98 1.15% 4,241,852
2009-12-07 2009-12-03 18.573 216,391 +4,287 1.15% 4,019,102
2009-12-04 2009-12-02 19.186 212,104 +1,470 1.13% 4,069,351
2009-12-03 2009-12-01 18.573 210,634 +8,427 1.12% 3,912,175
2009-12-02 2009-11-30 18.369 202,207 -735 1.08% 3,714,387
2009-12-01 2009-11-27 17.553 202,942 -735 1.08% 3,562,205
2009-11-30 2009-11-26 18.982 203,677 +1,225 1.08% 3,866,103
2009-11-27 2009-11-25 19.186 202,452 +441 1.08% 3,884,171
2009-11-26 2009-11-24 19.594 202,011 -2,744 1.07% 3,958,172
2009-11-25 2009-11-23 19.390 204,755 -2,450 1.09% 3,970,147
2009-11-24 2009-11-20 18.369 207,205 +9,897 1.10% 3,806,196
2009-11-20 2009-11-18 18.165 197,308 +2,450 1.05% 3,584,125
2009-11-19 2009-11-17 18.573 194,858 -490 1.04% 3,619,163
2009-11-18 2009-11-16 18.165 195,348 +392 1.04% 3,548,521
2009-11-17 2009-11-13 18.573 194,956 +613 1.04% 3,620,983
2009-11-16 2009-11-12 19.186 194,343 +1,102 1.03% 3,728,595
2009-11-13 2009-11-11 19.390 193,241 -2,352 1.03% 3,746,893
2009-11-12 2009-11-10 20.002 195,593 -588 1.04% 3,912,261
2009-11-11 2009-11-09 19.186 196,181 +1,813 1.04% 3,763,858
2009-11-10 2009-11-06 20.818 194,368 -6,369 1.03% 4,046,443
2009-11-09 2009-11-05 11.838 200,737 +1,617 1.07% 2,376,314
2009-10-28 2009-10-23 12.450 199,120 +832 1.06% 2,479,095
2009-10-16 2009-10-14 12.450 198,288 -24 1.05% 2,468,736
2009-10-15 2009-10-13 12.654 198,312 -1,225 1.05% 2,509,511
2009-10-08 2009-10-06 12.858 199,537 +1,225 1.06% 2,565,739
2009-10-06 2009-10-02 12.246 198,312 -1,225 1.05% 2,428,559
2009-09-18 2009-09-16 13.267 199,537 +857 1.06% 2,647,191
2009-09-09 2009-09-07 13.471 198,680 +490 1.06% 2,676,372
2009-09-02 2009-08-31 12.858 198,190 -2,449 1.05% 2,548,418
2009-08-31 2009-08-27 13.471 200,639 +1,225 1.07% 2,702,762
2009-08-26 2009-08-24 14.899 199,414 +2,449 1.06% 2,971,166
2009-08-24 2009-08-20 15.104 196,965 -2,449 1.05% 2,974,879
2009-08-21 2009-08-19 14.287 199,414 -6,125 1.06% 2,849,064
2009-08-20 2009-08-18 14.491 205,539 -7,202 1.09% 2,978,524
2009-08-18 2009-08-14 15.512 212,741 -1,176 1.13% 3,299,995
2009-08-14 2009-08-12 15.308 213,917 -3,258 1.14% 3,274,576
2009-08-13 2009-08-11 15.920 217,175 -245 1.16% 3,457,426
2009-08-11 2009-08-07 15.920 217,420 -2,450 1.16% 3,461,326
2009-08-10 2009-08-06 16.124 219,870 -245 1.17% 3,545,206
2009-08-07 2009-08-05 16.124 220,115 -2,695 1.17% 3,549,157
2009-08-06 2009-08-04 16.941 222,810 -2,449 1.19% 3,774,516
2009-08-04 2009-07-31 15.512 225,259 -6,541 1.20% 3,494,171
2009-08-03 2009-07-30 13.879 231,800 -1,715 1.23% 3,217,146
2009-07-31 2009-07-29 13.675 233,515 +245 1.24% 3,193,288
2009-07-30 2009-07-28 14.083 233,270 -1,960 1.24% 3,285,159
2009-07-29 2009-07-27 14.083 235,230 +7,349 1.25% 3,312,762
2009-07-27 2009-07-23 14.491 227,881 +4,900 1.21% 3,302,288
2009-07-24 2009-07-22 15.512 222,981 -1,029 1.19% 3,458,836
2009-07-22 2009-07-20 13.879 224,010 +4,900 1.19% 3,109,029
2009-07-20 2009-07-16 13.267 219,110 -1,372 1.17% 2,906,859
2009-07-16 2009-07-14 13.675 220,482 -4,900 1.17% 3,015,063
2009-07-08 2009-07-06 13.267 225,382 -245 1.20% 2,990,068
2009-07-07 2009-07-03 12.654 225,627 -392 1.20% 2,855,165
2009-07-06 2009-07-02 12.450 226,019 -416 1.20% 2,813,995
2009-06-18 2009-06-16 13.267 226,435 +2,450 1.20% 3,004,038
2009-06-17 2009-06-15 13.267 223,985 -1,470 1.19% 2,971,534
2009-06-15 2009-06-11 13.471 225,455 -1,593 1.20% 3,037,052
2009-06-11 2009-06-09 13.879 227,048 -245 1.21% 3,151,193
2009-06-05 2009-06-03 14.083 227,293 -392 1.21% 3,200,985
2009-06-04 2009-06-02 15.104 227,685 +1,764 1.21% 3,438,861
2009-06-03 2009-06-01 15.308 225,921 +1,789 1.20% 3,458,329
2009-06-02 2009-05-29 14.491 224,132 -245 1.19% 3,247,960
2009-06-01 2009-05-27 11.022 224,377 -980 1.19% 2,472,980
2009-05-29 2009-05-26 10.123 225,357 -490 1.20% 2,281,399
2009-05-15 2009-05-13 6.654 225,847 -1,225 1.20% 1,502,728
2009-05-14 2009-05-12 6.776 227,072 -1,225 1.21% 1,538,686
2009-05-13 2009-05-11 6.735 228,297 -3,087 1.21% 1,537,668
2009-05-11 2009-05-07 6.858 231,384 -4,899 1.23% 1,586,796
2009-05-04 2009-04-29 6.001 236,283 -2,940 1.26% 1,417,843
2009-04-30 2009-04-28 5.919 239,223 -2,450 1.27% 1,415,955
2009-04-28 2009-04-24 7.062 241,673 -1,469 1.29% 1,706,682
2009-04-21 2009-04-17 6.531 243,142 +6,516 1.29% 1,588,029
2009-04-17 2009-04-15 4.898 236,626 +1,470 1.26% 1,159,103
2009-04-16 2009-04-14 4.572 235,156 -1,225 1.25% 1,075,109
2009-04-09 2009-04-07 4.735 236,381 -2,450 1.26% 1,119,306
2009-04-08 2009-04-06 4.776 238,831 -9,799 1.27% 1,140,657
2009-03-31 2009-03-27 4.490 248,630 +392 1.32% 1,116,412
2009-03-27 2009-03-25 4.654 248,238 +490 1.32% 1,155,185
2009-03-16 2009-03-12 4.409 247,748 +2,940 1.32% 1,092,226
2009-03-03 2009-02-27 4.817 244,808 -2,450 1.30% 1,179,196
2009-02-20 2009-02-18 5.021 247,258 -4,459 1.32% 1,241,463
2009-02-19 2009-02-17 5.021 251,717 -196 1.34% 1,263,852
2009-02-16 2009-02-12 5.021 251,913 -245 1.34% 1,264,836
2009-02-13 2009-02-11 4.817 252,158 -73 1.34% 1,214,600
2009-02-09 2009-02-05 4.694 252,231 -735 1.34% 1,184,063
2009-02-02 2009-01-29 4.409 252,966 +245 1.35% 1,115,230
2009-01-20 2009-01-16 4.286 252,721 +2,450 1.34% 1,083,201
2009-01-19 2009-01-15 4.490 250,271 +245 1.33% 1,123,781
2009-01-15 2009-01-13 4.572 250,026 +2,449 1.33% 1,143,093
2009-01-13 2009-01-09 4.898 247,577 +3,994 1.32% 1,212,746
2009-01-02 2008-12-29 5.103 243,583 -98 1.30% 1,242,898
2008-12-15 2008-12-11 4.980 243,681 +2,204 1.30% 1,213,556
2008-12-12 2008-12-10 4.898 241,477 -1,029 1.28% 1,182,866
2008-12-09 2008-12-05 5.715 242,506 +4,826 1.29% 1,385,891
2008-12-08 2008-12-04 5.674 237,680 -2,449 1.26% 1,348,609
2008-12-05 2008-12-03 5.062 240,129 +906 1.28% 1,215,471
2008-12-01 2008-11-27 3.960 239,223 +245 1.27% 947,225
2008-11-28 2008-11-26 4.041 238,978 +4,238 1.27% 965,765
2008-11-27 2008-11-25 4.082 234,740 +2,450 1.25% 958,221
2008-11-24 2008-11-20 4.205 232,290 -490 1.24% 976,666
2008-11-21 2008-11-19 4.694 232,780 -980 1.24% 1,092,753
2008-11-20 2008-11-18 4.939 233,760 +1,715 1.24% 1,154,607
2008-11-19 2008-11-17 5.143 232,045 -245 1.23% 1,193,497
2008-11-04 2008-10-31 8.164 232,290 -49 1.24% 1,896,439
2008-10-22 2008-10-20 8.164 232,339 -25 1.24% 1,896,839
2008-08-20 2008-08-18 8.940 232,364 -2,449 1.24% 2,077,263
2008-07-29 2008-07-25 9.389 234,813 +612 1.25% 2,204,593
2008-07-24 2008-07-22 9.593 234,201 +784 1.25% 2,246,648
2008-07-21 2008-07-17 10.613 233,417 -294 1.24% 2,477,332
2008-07-17 2008-07-15 10.205 233,711 +931 1.24% 2,385,051
2008-07-10 2008-07-08 10.205 232,780 -686 1.24% 2,375,550
2008-07-09 2008-07-07 10.613 233,466 -2,205 1.24% 2,477,852
2008-07-08 2008-07-04 10.205 235,671 -539 1.25% 2,405,053
2008-07-07 2008-07-03 10.409 236,210 +490 1.26% 2,458,764
2008-06-27 2008-06-25 11.022 235,720 +1,372 1.25% 2,597,997
2008-06-26 2008-06-24 10.205 234,348 -646 1.25% 2,391,551
2008-06-18 2008-06-16 10.817 234,994 +2,450 1.25% 2,542,033
2008-06-13 2008-06-11 11.226 232,544 -245 1.24% 2,610,455
2008-06-12 2008-06-10 11.634 232,789 -1,029 1.24% 2,708,231
2008-06-04 2008-06-02 11.634 233,818 +156 1.24% 2,720,203
2008-06-03 2008-05-30 11.430 233,662 -1,470 1.24% 2,670,697
2008-05-30 2008-05-28 11.430 235,132 -1,715 1.25% 2,687,498
2008-05-29 2008-05-27 12.042 236,847 +980 1.26% 2,852,124
2008-05-27 2008-05-23 12.042 235,867 +1,470 1.25% 2,840,323
2008-05-14 2008-05-09 12.450 234,397 -2,205 1.25% 2,918,303
2008-05-08 2008-05-06 13.063 236,602 +3,185 1.26% 3,090,629
2008-05-07 2008-05-05 13.063 233,417 +490 1.24% 3,049,025
2008-05-02 2008-04-29 12.450 232,927 -98 1.24% 2,900,001
2008-04-29 2008-04-25 12.654 233,025 +3,283 1.24% 2,948,782
2008-04-28 2008-04-24 12.654 229,742 -1,225 1.22% 2,907,238
2008-04-23 2008-04-21 12.042 230,967 -2,450 1.23% 2,781,316
2008-04-17 2008-04-15 14.083 233,417 -1,225 1.24% 3,287,230
2008-04-14 2008-04-10 11.430 234,642 +2,205 1.25% 2,681,898
2008-04-10 2008-04-08 11.838 232,437 -823 1.24% 2,751,577
2008-03-25 2008-03-19 11.634 233,260 -735 1.24% 2,713,711
2008-03-19 2008-03-17 10.613 233,995 -245 1.24% 2,483,467
2008-03-17 2008-03-13 11.430 234,240 -245 1.25% 2,677,303
2008-03-12 2008-03-10 11.634 234,485 +220 1.25% 2,727,962
2008-03-10 2008-03-06 12.654 234,265 -1,298 1.25% 2,964,473
2008-03-07 2008-03-05 12.246 235,563 +245 1.25% 2,884,741
2008-03-03 2008-02-28 12.858 235,318 +2,450 1.25% 3,025,827
2008-02-29 2008-02-27 13.267 232,868 -7,349 1.24% 3,089,382
2008-02-28 2008-02-26 13.471 240,217 +7,349 1.28% 3,235,908
2008-02-18 2008-02-14 12.450 232,868 -490 1.24% 2,899,266
2008-02-15 2008-02-13 12.450 233,358 +245 1.24% 2,905,367
2008-02-14 2008-02-12 12.654 233,113 -466 1.24% 2,949,896
2008-02-13 2008-02-11 13.063 233,579 -490 1.24% 3,051,141
2008-01-29 2008-01-25 13.267 234,069 +2,940 1.25% 3,105,315
2008-01-25 2008-01-23 13.063 231,129 +490 1.23% 3,019,137
2008-01-24 2008-01-22 12.246 230,639 +980 1.23% 2,824,441
2008-01-18 2008-01-16 13.675 229,659 -1,715 1.22% 3,140,557
2008-01-16 2008-01-14 15.512 231,374 +735 1.23% 3,589,026
2008-01-15 2008-01-11 14.491 230,639 +417 1.23% 3,342,255
2008-01-09 2008-01-07 16.736 230,222 -4,410 1.22% 3,853,090
2008-01-08 2008-01-04 16.941 234,632 +490 1.25% 3,974,786
2008-01-04 2008-01-02 17.757 234,142 +122 1.25% 4,157,641
2008-01-03 2007-12-31 17.961 234,020 +2,450 1.24% 4,203,239
2008-01-02 2007-12-27 18.573 231,570 +1,715 1.23% 4,301,027
2007-12-28 2007-12-24 19.594 229,855 +294 1.22% 4,503,744
2007-12-27 2007-12-20 19.594 229,561 -735 1.22% 4,497,983
2007-12-21 2007-12-19 17.961 230,296 +735 1.23% 4,136,352
2007-12-18 2007-12-14 20.206 229,561 -4,900 1.22% 4,638,545
2007-12-17 2007-12-13 20.818 234,461 +10,240 1.25% 4,881,117
2007-12-14 2007-12-12 21.635 224,221 -4,164 1.19% 4,850,993
2007-12-13 2007-12-11 18.369 228,385 -6,468 1.21% 4,195,257
2007-12-12 2007-12-10 20.410 234,853 +7,693 1.25% 4,793,410
2007-12-07 2007-12-05 13.063 227,160 -735 1.21% 2,967,292
2007-11-28 2007-11-26 12.450 227,895 +1,470 1.21% 2,837,351
2007-11-19 2007-11-15 14.083 226,425 -2,181 1.20% 3,188,761
2007-11-16 2007-11-14 14.491 228,606 +490 1.22% 3,312,794
2007-11-15 2007-11-13 14.083 228,116 -2,449 1.21% 3,212,575
2007-11-14 2007-11-12 14.695 230,565 -735 1.23% 3,388,241
2007-11-02 2007-10-31 16.532 231,300 -2,450 1.23% 3,823,923
2007-10-31 2007-10-29 16.328 233,750 +1,102 1.24% 3,816,718
2007-10-30 2007-10-26 17.145 232,648 +3,675 1.24% 3,988,660
2007-10-29 2007-10-25 16.328 228,973 +980 1.22% 3,738,718
2007-10-26 2007-10-24 17.553 227,993 -49 1.21% 4,001,920
2007-10-25 2007-10-23 18.777 228,042 +490 1.21% 4,282,044
2007-09-04 2007-08-31 19.186 227,552 +245 1.21% 4,365,731
2007-09-03 2007-08-30 18.777 227,307 -490 1.21% 4,268,243
2007-08-31 2007-08-29 18.573 227,797 +735 1.21% 4,230,950
2007-08-30 2007-08-28 19.186 227,062 +2,449 1.21% 4,356,330
2007-08-29 2007-08-27 20.206 224,613 -3,233 1.20% 4,538,565
2007-08-28 2007-08-24 19.186 227,846 -3,577 1.21% 4,371,372
2007-08-27 2007-08-23 18.982 231,423 +2,768 1.23% 4,392,765
2007-08-24 2007-08-22 20.818 228,655 -147 1.22% 4,760,245
2007-08-23 2007-08-21 20.206 228,802 -1,225 1.22% 4,623,208
2007-08-22 2007-08-20 20.818 230,027 -2,449 1.22% 4,788,808
2007-08-21 2007-08-17 20.206 232,476 +1,715 1.24% 4,697,446
2007-08-20 2007-08-16 21.227 230,761 +5,634 1.23% 4,898,287
2007-08-15 2007-08-13 24.084 225,127 -1,225 1.20% 5,421,982
2007-08-14 2007-08-10 23.676 226,352 -735 1.20% 5,359,087
2007-08-13 2007-08-09 24.901 227,087 -2,940 1.21% 5,654,583
2007-08-09 2007-08-07 24.492 230,027 +4,826 1.22% 5,633,892
2007-08-08 2007-08-06 26.125 225,201 -2,204 1.20% 5,883,405
2007-08-06 2007-08-02 28.166 227,405 +4,409 1.21% 6,405,124
2007-08-03 2007-08-01 28.983 222,996 +1,470 1.19% 6,462,996
2007-08-02 2007-07-31 30.207 221,526 -1,470 1.18% 6,691,676
2007-07-31 2007-07-27 29.391 222,996 +1,715 1.19% 6,554,024
2007-07-30 2007-07-26 30.615 221,281 -245 1.18% 6,774,603
2007-07-27 2007-07-25 30.207 221,526 +2,205 1.18% 6,691,676
2007-07-26 2007-07-24 30.207 219,321 +2,695 1.17% 6,625,069
2007-07-25 2007-07-23 31.024 216,626 +490 1.15% 6,720,516
2007-07-24 2007-07-20 31.432 216,136 +6,369 1.15% 6,793,542
2007-07-23 2007-07-19 33.065 209,767 -9,799 1.12% 6,935,865
2007-07-20 2007-07-18 31.024 219,566 -21,558 1.17% 6,811,726
2007-07-19 2007-07-17 29.799 241,124 -196 1.28% 7,185,248
2007-07-18 2007-07-16 30.207 241,320 +1,960 1.28% 7,289,597
2007-07-17 2007-07-13 30.207 239,360 +1,470 1.27% 7,230,390
2007-07-16 2007-07-12 31.024 237,890 +808 1.27% 7,380,202
2007-07-13 2007-07-11 31.432 237,082 +5,390 1.26% 7,451,913
2007-07-12 2007-07-10 31.024 231,692 +11,024 1.23% 7,187,918
2007-07-11 2007-07-09 29.799 220,668 -980 1.17% 6,575,680
2007-07-10 2007-07-06 29.799 221,648 +637 1.18% 6,604,883
2007-07-09 2007-07-05 29.391 221,011 +1,224 1.18% 6,495,683
2007-07-06 2007-07-04 30.207 219,787 -3,429 1.17% 6,639,145
2007-07-04 2007-06-29 29.799 223,216 +980 1.19% 6,651,608
2007-06-27 2007-06-25 31.024 222,236 -2,450 1.18% 6,894,558
2007-06-26 2007-06-22 31.432 224,686 1.20% 7,062,284

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top