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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 2,294,960 +0 0.98% 1,376,976
2025-10-13 2025-10-09 0.600 2,294,960 +0 0.98% 1,376,976
2025-10-10 2025-10-08 0.680 2,294,960 -340,000 0.98% 1,560,573
2025-10-08 2025-10-03 0.690 2,634,960 -240,000 1.12% 1,818,122
2025-09-29 2025-09-25 0.590 2,874,960 -120,000 1.23% 1,696,226
2025-08-25 2025-08-21 0.560 2,994,960 -20,000 1.28% 1,677,178
2025-07-29 2025-07-25 0.710 3,014,960 -160,000 1.29% 2,140,622
2025-07-24 2025-07-22 0.780 3,174,960 -100,000 1.35% 2,476,469
2025-07-16 2025-07-14 0.650 3,274,960 -29,510 1.40% 2,128,724
2025-07-15 2025-07-11 0.650 3,304,470 -300,000 1.41% 2,147,906
2025-07-09 2025-07-07 0.430 3,604,470 -300,000 1.54% 1,549,922
2025-07-02 2025-06-27 0.220 3,904,470 -500 1.67% 858,983
2025-05-27 2025-05-23 0.175 3,904,970 -1,000 1.67% 683,370
2025-03-28 2025-03-26 0.118 3,905,970 +300,000 1.67% 460,904
2025-03-25 2025-03-21 0.155 3,605,970 +2,976,670 1.54% 558,925
2025-02-25 2025-02-21 0.142 629,300 -18,890 0.81% 89,361
2025-02-04 2025-01-28 0.138 648,190 +94,528 0.83% 89,545
2024-02-28 2024-02-26 0.190 553,662 +8,541 0.83% 105,007
2024-01-31 2024-01-29 0.164 545,121 -8,541 0.82% 89,347
2023-09-20 2023-09-18 0.256 553,662 -205,195 0.83% 141,876
2023-08-18 2023-08-16 0.273 758,857 -58 0.83% 207,421
2023-03-21 2023-03-17 0.504 758,915 +26,927 0.83% 382,462
2023-03-17 2023-03-15 0.521 731,988 -26,927 0.80% 381,396
2023-03-16 2023-03-14 0.521 758,915 -43,317 0.83% 395,426
2023-03-14 2023-03-10 0.606 802,232 -72,586 0.88% 486,520
2023-03-10 2023-03-08 0.547 874,818 -29 0.96% 478,234
2023-03-08 2023-03-06 0.513 874,847 +65,561 0.96% 448,359
2023-03-06 2023-03-02 0.530 809,286 +1,171 0.88% 428,584
2023-03-01 2023-02-27 0.513 808,115 +9,366 0.88% 414,159
2023-02-27 2023-02-23 0.521 798,749 +26,927 0.87% 416,182
2023-02-15 2023-02-13 0.530 771,822 +16,390 0.84% 408,744
2023-02-13 2023-02-09 0.564 755,432 +31,610 0.83% 425,875
2023-02-06 2023-02-02 0.666 723,822 +7,024 0.79% 482,246
2023-02-01 2023-01-30 0.666 716,798 +5,854 0.78% 477,567
2023-01-30 2023-01-26 0.649 710,944 +1,170 0.78% 461,521
2023-01-20 2023-01-18 0.692 709,774 +92,488 0.78% 491,075
2023-01-19 2023-01-17 0.803 617,286 +119,415 0.67% 495,629
2023-01-17 2023-01-13 0.521 497,871 +117,073 0.54% 259,412
2022-09-22 2022-09-20 1.256 380,798 -11,707 0.42% 478,139
2022-09-20 2022-09-16 1.247 392,505 -14,049 0.43% 489,486
2022-08-03 2022-08-01 1.350 406,554 -41 0.47% 548,679
2022-03-14 2022-03-10 1.469 406,595 -11,707 0.47% 597,356
2022-03-11 2022-03-09 1.520 418,302 +11,707 0.49% 635,993
2021-09-09 2021-09-07 1.469 406,595 -8,195 0.47% 597,356
2021-08-13 2021-08-11 1.324 414,790 +8,195 0.48% 549,165
2021-05-14 2021-05-12 1.785 406,595 -9,951 0.49% 725,857
2021-05-12 2021-05-10 1.785 416,546 +2,926 0.50% 743,621
2021-03-08 2021-03-04 1.794 413,620 +1,171 0.60% 741,931
2021-02-25 2021-02-23 1.845 412,449 -9,366 0.60% 760,968
2021-01-19 2021-01-15 1.572 421,815 -14,048 0.61% 662,953
2021-01-14 2021-01-12 1.777 435,863 +2,341 0.63% 774,383
2021-01-13 2021-01-11 1.751 433,522 +8,195 0.63% 759,115
2021-01-12 2021-01-08 1.785 425,327 -1,171 0.62% 759,297
2021-01-05 2020-12-31 1.871 426,498 -5,853 0.62% 797,818
2020-12-29 2020-12-24 1.836 432,351 -26,927 0.63% 793,995
2020-12-22 2020-12-18 1.836 459,278 +5,854 0.67% 843,445
2020-12-21 2020-12-17 1.751 453,424 +5,561 0.66% 793,964
2020-12-07 2020-12-03 1.409 447,863 +3,512 0.65% 631,207
2020-12-04 2020-12-02 1.281 444,351 +5,853 0.64% 569,325
2020-12-02 2020-11-30 1.247 438,498 +32,781 0.64% 546,844
2020-11-03 2020-10-30 1.324 405,717 -644 0.59% 537,152
2020-10-30 2020-10-28 1.478 406,361 -11,707 0.59% 600,483
2020-10-29 2020-10-27 1.076 418,068 +3,512 0.61% 449,946
2020-10-05 2020-09-29 0.666 414,556 -57,366 0.60% 276,198
2020-08-27 2020-08-25 0.700 471,922 -76,098 0.68% 330,542
2020-08-26 2020-08-24 0.692 548,020 -83,121 0.79% 379,161
2020-08-20 2020-08-18 0.641 631,141 +5,853 0.92% 404,325
2020-07-23 2020-07-21 0.743 625,288 -3,512 1.09% 464,667
2020-07-20 2020-07-16 0.777 628,800 -5,854 1.09% 488,761
2020-07-16 2020-07-14 0.846 634,654 -1,170 1.10% 536,679
2020-07-15 2020-07-13 0.863 635,824 +2,341 1.11% 548,531
2020-07-09 2020-07-07 0.794 633,483 -293 1.10% 503,223
2020-07-08 2020-07-06 0.726 633,776 +83,122 1.10% 460,148
2020-07-06 2020-07-02 0.735 550,654 +70,244 0.96% 404,501
2020-07-03 2020-06-30 0.777 480,410 +5,854 0.84% 373,419
2020-07-02 2020-06-29 0.700 474,556 +5,854 0.83% 332,387
2020-06-18 2020-06-16 0.598 468,702 -2,342 0.82% 280,245
2020-06-11 2020-06-09 0.641 471,044 +995 0.82% 301,763
2020-06-09 2020-06-05 0.692 470,049 +4,098 0.82% 325,215
2020-06-05 2020-06-03 0.564 465,951 -410 0.81% 262,680
2020-05-28 2020-05-26 0.692 466,361 +6,732 0.81% 322,664
2020-05-25 2020-05-21 1.042 459,629 +2,107 0.80% 478,972
2020-04-08 2020-04-06 1.708 457,522 +59 0.80% 781,600
2020-04-01 2020-03-30 1.708 457,463 +643 0.80% 781,499
2020-03-05 2020-03-03 2.050 456,820 +4,683 0.80% 936,481
2020-02-28 2020-02-26 2.050 452,137 +1,171 0.79% 926,881
2019-11-28 2019-11-26 2.392 450,966 -468 0.78% 1,078,560
2019-11-26 2019-11-22 2.392 451,434 -59 0.79% 1,079,680
2019-09-23 2019-09-19 2.733 451,493 +8,781 0.79% 1,234,081
2019-09-18 2019-09-16 2.563 442,712 +1,463 0.77% 1,134,450
2019-09-11 2019-09-09 2.392 441,249 -2,341 0.77% 1,055,321
2019-09-04 2019-09-02 2.221 443,590 -2,869 0.77% 985,139
2019-07-29 2019-07-25 2.904 446,459 +2,869 0.78% 1,296,591
2019-07-04 2019-07-02 2.392 443,590 -11,708 0.77% 1,060,919
2019-07-02 2019-06-27 2.392 455,298 -292 0.79% 1,088,921
2019-06-06 2019-06-04 2.392 455,590 -1,756 0.79% 1,089,619
2018-12-19 2018-12-17 2.733 457,346 +1,463 0.80% 1,250,079
2018-09-14 2018-09-12 2.733 455,883 +468 0.79% 1,246,080
2018-09-13 2018-09-11 2.904 455,415 -585 0.79% 1,322,601
2018-09-07 2018-09-05 3.075 456,000 -585 0.79% 1,402,200
2018-09-03 2018-08-30 3.246 456,585 -808 0.79% 1,481,999
2018-08-27 2018-08-23 3.246 457,393 -351 0.80% 1,484,621
2018-08-15 2018-08-13 3.588 457,744 -11,708 0.80% 1,642,157
2018-08-14 2018-08-10 3.588 469,452 -76,097 0.82% 1,684,159
2018-08-07 2018-08-03 3.246 545,549 -14,751 0.95% 1,770,761
2018-07-31 2018-07-27 3.417 560,300 +292 0.98% 1,914,358
2018-07-12 2018-07-10 3.588 560,008 -117 0.97% 2,009,029
2018-06-29 2018-06-27 3.588 560,125 +1,639 0.97% 2,009,448
2018-06-27 2018-06-25 3.758 558,486 -293 0.97% 2,098,977
2018-06-26 2018-06-22 3.758 558,779 -18,731 0.97% 2,100,078
2018-06-21 2018-06-19 3.075 577,510 -5,854 1.01% 1,775,843
2018-06-01 2018-05-30 2.733 583,364 -7,376 1.02% 1,594,528
2018-05-17 2018-05-15 3.075 590,740 -31,200 1.03% 1,816,526
2018-05-16 2018-05-14 2.904 621,940 -46,829 1.08% 1,806,217
2018-05-15 2018-05-11 3.075 668,769 -87,863 1.16% 2,056,465
2018-04-24 2018-04-20 3.075 756,632 -2,927 1.32% 2,326,643
2018-04-23 2018-04-19 2.904 759,559 -293 1.32% 2,205,886
2018-04-16 2018-04-12 3.075 759,852 -4,683 1.32% 2,336,545
2018-03-27 2018-03-23 2.904 764,535 +5,854 1.33% 2,220,337
2018-02-13 2018-02-09 3.075 758,681 +18,556 1.32% 2,332,944
2018-02-06 2018-02-02 3.417 740,125 -702 1.29% 2,528,760
2018-01-30 2018-01-26 3.417 740,827 -238,303 1.29% 2,531,159
2018-01-09 2018-01-05 3.929 979,130 -410 1.70% 3,847,165
2017-12-18 2017-12-14 3.588 979,540 -117 1.71% 3,514,100
2017-12-14 2017-12-12 3.588 979,657 -1,170 1.71% 3,514,519
2017-12-04 2017-11-30 4.100 980,827 -820 1.71% 4,021,391
2017-12-01 2017-11-29 4.100 981,647 -234 1.71% 4,024,753
2017-11-30 2017-11-28 4.100 981,881 -275 1.71% 4,025,712
2017-11-29 2017-11-27 4.100 982,156 +21,190 1.71% 4,026,840
2017-11-27 2017-11-23 4.100 960,966 +234 1.67% 3,939,961
2017-11-22 2017-11-20 4.100 960,732 -585 1.67% 3,939,001
2017-11-21 2017-11-17 4.271 961,317 +293 1.67% 4,105,625
2017-10-31 2017-10-27 4.100 961,024 +292 1.67% 3,940,198
2017-10-30 2017-10-26 3.929 960,732 -14,985 1.67% 3,774,876
2017-10-25 2017-10-23 4.271 975,717 +4,683 1.70% 4,167,125
2017-10-23 2017-10-19 4.271 971,034 +35,122 1.69% 4,147,124
2017-10-20 2017-10-18 4.783 935,912 -25,288 1.63% 4,476,779
2017-10-17 2017-10-13 4.100 961,200 -351 1.67% 3,940,920
2017-10-13 2017-10-11 3.588 961,551 -58,654 1.67% 3,449,564
2017-10-12 2017-10-10 3.588 1,020,205 +58,537 1.78% 3,659,985
2017-10-03 2017-09-28 3.417 961,668 -1,639 1.67% 3,285,699
2017-09-20 2017-09-18 3.588 963,307 -586 1.68% 3,455,864
2017-09-15 2017-09-13 3.588 963,893 -1,756 1.68% 3,457,966
2017-09-12 2017-09-08 3.588 965,649 -1,873 1.68% 3,464,266
2017-09-08 2017-09-06 3.929 967,522 +35,122 1.68% 3,801,555
2017-09-07 2017-09-05 4.271 932,400 -48,000 1.62% 3,982,125
2017-08-30 2017-08-28 2.563 980,400 -3,337 1.71% 2,512,275
2017-08-16 2017-08-14 2.733 983,737 -7,317 1.71% 2,688,881
2017-07-21 2017-07-19 2.563 991,054 +12,352 1.73% 2,539,576
2017-07-12 2017-07-10 3.075 978,702 +4,507 1.70% 3,009,509
2017-07-07 2017-07-05 2.904 974,195 +13,990 1.70% 2,829,225
2017-07-06 2017-07-04 2.733 960,205 +176 1.67% 2,624,560
2017-07-05 2017-07-03 2.904 960,029 +1,053 1.67% 2,788,084
2017-07-03 2017-06-29 3.417 958,976 -175 1.67% 3,276,501
2017-06-30 2017-06-28 3.075 959,151 +27,161 1.67% 2,949,389
2017-06-29 2017-06-27 3.588 931,990 +5,210 1.62% 3,343,514
2017-06-20 2017-06-16 5.125 926,780 -3,513 1.61% 4,749,748
2017-06-02 2017-05-31 5.296 930,293 -58,536 1.62% 4,926,677
2017-05-31 2017-05-26 5.467 988,829 +3,512 1.72% 5,405,599
2017-05-26 2017-05-24 5.296 985,317 +7,434 1.72% 5,218,075
2017-05-25 2017-05-23 5.296 977,883 +58,537 1.70% 5,178,705
2017-05-18 2017-05-16 5.467 919,346 +32,312 1.60% 5,025,758
2017-05-16 2017-05-12 5.638 887,034 -22,478 1.54% 5,000,654
2017-05-15 2017-05-11 5.979 909,512 +23,532 1.58% 5,438,124
2017-05-11 2017-05-09 5.125 885,980 +34,068 1.54% 4,540,648
2017-05-10 2017-05-08 5.125 851,912 -351 1.48% 4,366,049
2017-05-09 2017-05-05 5.125 852,263 -23,415 1.48% 4,367,848
2017-05-08 2017-05-04 5.125 875,678 -351 1.52% 4,487,850
2017-05-05 2017-05-02 5.125 876,029 -586 1.52% 4,489,649
2017-05-04 2017-04-28 5.125 876,615 +527 1.53% 4,492,652
2017-04-28 2017-04-26 5.296 876,088 +33,659 1.52% 4,639,616
2017-04-27 2017-04-25 5.296 842,429 +17,209 1.47% 4,461,364
2017-04-24 2017-04-20 4.954 825,220 +1,171 1.44% 4,088,277
2017-04-19 2017-04-13 5.296 824,049 +351 1.43% 4,364,026
2017-04-13 2017-04-11 5.979 823,698 -3,512 1.43% 4,925,028
2017-04-12 2017-04-10 6.150 827,210 -292 1.44% 5,087,342
2017-04-07 2017-04-05 5.808 827,502 -703 1.44% 4,806,407
2017-03-30 2017-03-28 6.321 828,205 +13,464 1.44% 5,234,946
2017-03-28 2017-03-24 6.150 814,741 -2,459 1.42% 5,010,657
2017-03-27 2017-03-23 6.492 817,200 -644 1.42% 5,304,990
2017-03-24 2017-03-22 6.492 817,844 -410 1.42% 5,309,171
2017-03-22 2017-03-20 6.321 818,254 +11,708 1.42% 5,172,047
2017-03-20 2017-03-16 6.321 806,546 -117 1.40% 5,098,043
2017-03-14 2017-03-10 6.321 806,663 +8,429 1.40% 5,098,782
2017-03-13 2017-03-09 6.321 798,234 +1,873 1.39% 5,045,504
2017-03-10 2017-03-08 6.492 796,361 +585 1.39% 5,169,710
2017-03-09 2017-03-07 6.321 795,776 +29,269 1.39% 5,029,967
2017-03-08 2017-03-06 6.321 766,507 +234 1.33% 4,844,963
2017-03-07 2017-03-03 6.321 766,273 +11,707 1.33% 4,843,484
2017-03-02 2017-02-28 6.492 754,566 +1,054 1.31% 4,898,391
2017-03-01 2017-02-27 6.492 753,512 +11,707 1.31% 4,891,549
2017-02-22 2017-02-20 6.663 741,805 +23,415 1.29% 4,942,276
2017-02-21 2017-02-17 6.663 718,390 -59 1.25% 4,786,273
2017-02-20 2017-02-16 6.833 718,449 -58,536 1.25% 4,909,402
2017-02-17 2017-02-15 6.833 776,985 -1,639 1.35% 5,309,398
2017-02-16 2017-02-14 7.175 778,624 -10,713 1.36% 5,586,627
2017-02-07 2017-02-03 6.663 789,337 +1,347 1.37% 5,258,958
2017-02-03 2017-02-01 6.321 787,990 -135 1.37% 4,980,753
2017-02-02 2017-01-27 6.492 788,125 +585 1.37% 5,116,245
2017-01-26 2017-01-24 6.492 787,540 -1,639 1.37% 5,112,447
2017-01-19 2017-01-17 6.150 789,179 -35,121 1.37% 4,853,451
2017-01-18 2017-01-16 6.150 824,300 -19,142 1.43% 5,069,445
2017-01-16 2017-01-12 6.321 843,442 -1,815 1.47% 5,331,256
2017-01-12 2017-01-10 6.150 845,257 -292 1.47% 5,198,331
2016-12-29 2016-12-23 6.150 845,549 +1,170 1.47% 5,200,126
2016-12-08 2016-12-06 6.833 844,379 -2,458 1.47% 5,769,923
2016-12-07 2016-12-05 7.175 846,837 +16,449 1.47% 6,076,055
2016-12-06 2016-12-02 7.346 830,388 +26,224 1.45% 6,099,892
2016-11-30 2016-11-28 6.833 804,164 +5,327 1.40% 5,495,121
2016-11-22 2016-11-18 6.833 798,837 +58 1.39% 5,458,720
2016-11-21 2016-11-17 6.833 798,779 +352 1.39% 5,458,323
2016-11-18 2016-11-16 6.833 798,427 +5,268 1.39% 5,455,918
2016-11-17 2016-11-15 6.663 793,159 +20,605 1.38% 5,284,422
2016-11-16 2016-11-14 7.004 772,554 +2,868 1.34% 5,411,097
2016-11-11 2016-11-09 7.004 769,686 +5,795 1.34% 5,391,009
2016-11-10 2016-11-08 7.346 763,891 -1,639 1.33% 5,611,416
2016-10-27 2016-10-25 8.029 765,530 +7,727 1.33% 6,146,568
2016-10-25 2016-10-20 8.029 757,803 +59 1.32% 6,084,527
2016-10-17 2016-10-13 8.029 757,744 +2,926 1.32% 6,084,053
2016-10-11 2016-10-06 8.200 754,818 +59 1.31% 6,189,508
2016-10-07 2016-10-05 8.713 754,759 +117 1.31% 6,575,838
2016-10-06 2016-10-04 8.542 754,642 +117 1.31% 6,445,900
2016-10-03 2016-09-29 8.200 754,525 +23,415 1.31% 6,187,105
2016-09-30 2016-09-28 8.200 731,110 +2,927 1.27% 5,995,102
2016-09-29 2016-09-27 8.200 728,183 -12,878 1.27% 5,971,101
2016-09-27 2016-09-23 8.542 741,061 +64,800 1.29% 6,329,896
2016-09-26 2016-09-22 9.225 676,261 +71,882 1.18% 6,238,508
2016-09-23 2016-09-21 9.054 604,379 -2,926 1.05% 5,472,148
2016-09-22 2016-09-20 8.883 607,305 +8,019 1.06% 5,394,893
2016-09-14 2016-09-12 8.371 599,286 +22,595 1.04% 5,016,523
2016-09-12 2016-09-08 8.542 576,691 +2,108 1.00% 4,925,902
2016-09-09 2016-09-07 8.883 574,583 +45,717 1.00% 5,104,212
2016-09-08 2016-09-06 8.029 528,866 +87,805 0.92% 4,246,353
2016-08-24 2016-08-22 8.029 441,061 -586 0.77% 3,541,352
2016-08-22 2016-08-18 8.200 441,647 -53,327 0.77% 3,621,505
2016-08-19 2016-08-17 8.200 494,974 +53,327 0.86% 4,058,787
2016-08-15 2016-08-11 7.688 441,647 +2,927 0.77% 3,395,161
2016-08-10 2016-08-08 8.029 438,720 +5,034 0.76% 3,522,556
2016-08-01 2016-07-28 8.200 433,686 +117 0.75% 3,556,225
2016-07-29 2016-07-27 8.371 433,569 +2,927 0.75% 3,629,334
2016-07-28 2016-07-26 8.029 430,642 +234 0.75% 3,457,696
2016-07-21 2016-07-19 7.688 430,408 -2,049 0.75% 3,308,762
2016-07-11 2016-07-07 7.688 432,457 +1,757 0.75% 3,324,513
2016-07-06 2016-07-04 8.200 430,700 +3,043 0.75% 3,531,740
2016-07-05 2016-06-30 8.029 427,657 -2,926 0.74% 3,433,729
2016-07-04 2016-06-29 7.858 430,583 -14,459 0.75% 3,383,665
2016-06-28 2016-06-24 8.542 445,042 +17,385 0.77% 3,801,400
2016-06-27 2016-06-23 7.517 427,657 +2,927 0.74% 3,214,555
2016-06-24 2016-06-22 7.517 424,730 -2,927 0.74% 3,192,554
2016-06-23 2016-06-21 7.688 427,657 -2,283 0.74% 3,287,613
2016-06-08 2016-06-06 8.883 429,940 -234 0.75% 3,819,300
2016-05-27 2016-05-25 9.054 430,174 +2,927 0.75% 3,894,867
2016-05-26 2016-05-24 8.713 427,247 +21,436 0.74% 3,722,389
2016-05-18 2016-05-16 9.054 405,811 -1,112 0.71% 3,674,280
2016-05-09 2016-05-05 10.421 406,923 -1,932 0.71% 4,240,477
2016-05-05 2016-05-03 9.738 408,855 +1,171 0.71% 3,981,226
2016-04-29 2016-04-27 9.908 407,684 +15,571 0.71% 4,039,469
2016-04-25 2016-04-21 10.250 392,113 -644 0.68% 4,019,158
2016-04-22 2016-04-20 10.421 392,757 +5,268 0.68% 4,092,855
2016-04-21 2016-04-19 10.933 387,489 -35,239 0.67% 4,236,546
2016-04-19 2016-04-15 9.738 422,728 +1,581 0.74% 4,116,314
2016-04-18 2016-04-14 9.738 421,147 +2,400 0.73% 4,100,919
2016-04-15 2016-04-13 10.079 418,747 -19,903 0.73% 4,220,621
2016-04-14 2016-04-12 9.567 438,650 -23,824 0.76% 4,196,418
2016-04-12 2016-04-08 9.738 462,474 -2,634 0.80% 4,503,341
2016-04-08 2016-04-06 9.908 465,108 +1,756 0.81% 4,608,445
2016-04-07 2016-04-05 9.908 463,352 +1,932 0.81% 4,591,046
2016-04-01 2016-03-30 10.592 461,420 +995 0.80% 4,887,207
2016-03-29 2016-03-23 10.933 460,425 -2,927 0.80% 5,033,980
2016-03-16 2016-03-14 10.592 463,352 +57,483 0.81% 4,907,670
2016-03-15 2016-03-11 10.592 405,869 -67,142 0.71% 4,298,829
2016-03-14 2016-03-10 10.592 473,011 -29,502 0.82% 5,009,975
2016-03-11 2016-03-09 10.763 502,513 +55,551 0.87% 5,408,296
2016-03-10 2016-03-08 11.275 446,962 +995 0.78% 5,039,497
2016-03-08 2016-03-04 10.250 445,967 -136,917 0.78% 4,571,162
2016-03-04 2016-03-02 10.933 582,884 +293 1.01% 6,372,865
2016-03-03 2016-03-01 10.763 582,591 -51,395 1.01% 6,270,136
2016-03-02 2016-02-29 10.933 633,986 +1,639 1.10% 6,931,580
2016-03-01 2016-02-26 11.617 632,347 +10,068 1.10% 7,345,764
2016-02-29 2016-02-25 10.079 622,279 +3,395 1.08% 6,272,054
2016-02-25 2016-02-23 10.079 618,884 -819 1.08% 6,237,835
2016-02-24 2016-02-22 10.421 619,703 +45,834 1.08% 6,457,822
2016-02-23 2016-02-19 10.250 573,869 -8,839 1.00% 5,882,157
2016-02-22 2016-02-18 8.713 582,708 +12,468 1.01% 5,076,843
2016-02-17 2016-02-15 8.371 570,240 -7,493 0.99% 4,773,384
2016-02-16 2016-02-12 8.029 577,733 +1,756 1.01% 4,638,715
2016-02-11 2016-02-04 9.054 575,977 +352 1.00% 5,214,992
2016-02-05 2016-02-03 8.200 575,625 -5,854 1.00% 4,720,125
2016-02-04 2016-02-02 8.371 581,479 +5,854 1.01% 4,867,464
2016-02-03 2016-02-01 7.858 575,625 -1,932 1.00% 4,523,453
2016-02-02 2016-01-29 8.200 577,557 -644 1.01% 4,735,967
2016-02-01 2016-01-28 8.200 578,201 -937 1.01% 4,741,248
2016-01-29 2016-01-27 9.738 579,138 +7,318 1.01% 5,639,356
2016-01-28 2016-01-26 7.517 571,820 -4,391 1.00% 4,298,180
2016-01-25 2016-01-21 6.833 576,211 -1,756 1.00% 3,937,442
2016-01-21 2016-01-19 8.029 577,967 +4,215 1.01% 4,640,593
2016-01-19 2016-01-15 8.029 573,752 -820 1.00% 4,606,750
2016-01-18 2016-01-14 8.371 574,572 -38,605 1.00% 4,809,646
2016-01-15 2016-01-13 8.713 613,177 -3,161 1.07% 5,342,305
2016-01-14 2016-01-12 8.371 616,338 +1,698 1.07% 5,159,263
2016-01-13 2016-01-11 8.713 614,640 +5,034 1.07% 5,355,051
2016-01-11 2016-01-07 9.396 609,606 -214,361 1.06% 5,727,756
2016-01-08 2016-01-06 10.592 823,967 +1,464 1.43% 8,727,184
2016-01-06 2016-01-04 10.763 822,503 -39,688 1.43% 8,852,189
2016-01-05 2015-12-31 11.275 862,191 +11,063 1.50% 9,721,204
2015-12-30 2015-12-28 11.104 851,128 +3,044 1.48% 9,451,067
2015-12-29 2015-12-24 11.788 848,084 -70,419 1.48% 9,996,790
2015-12-28 2015-12-22 11.275 918,503 +13,346 1.60% 10,356,121
2015-12-23 2015-12-21 11.104 905,157 +6,146 1.58% 10,051,014
2015-12-16 2015-12-14 11.104 899,011 -11,678 1.56% 9,982,768
2015-12-15 2015-12-11 11.958 910,689 +2,810 1.59% 10,890,323
2015-12-09 2015-12-07 12.129 907,879 +5,268 1.58% 11,011,816
2015-12-04 2015-12-02 13.838 902,611 +37,815 1.57% 12,489,880
2015-12-03 2015-12-01 13.667 864,796 -17,912 1.51% 11,818,879
2015-12-02 2015-11-30 14.008 882,708 -5,269 1.54% 12,365,268
2015-12-01 2015-11-27 13.838 887,977 -1,170 1.55% 12,287,382
2015-11-26 2015-11-24 15.033 889,147 +88,741 1.55% 13,366,843
2015-11-25 2015-11-23 13.838 800,406 -6,205 1.39% 11,075,618
2015-11-24 2015-11-20 13.667 806,611 -409 1.40% 11,023,684
2015-11-23 2015-11-19 13.667 807,020 +6,614 1.40% 11,029,273
2015-11-18 2015-11-16 14.179 800,406 -6,673 1.39% 11,349,090
2015-11-17 2015-11-13 14.692 807,079 +1,171 1.40% 11,857,336
2015-11-12 2015-11-10 15.375 805,908 -5,795 1.40% 12,390,836
2015-11-11 2015-11-09 15.546 811,703 -6,498 1.41% 12,618,600
2015-11-10 2015-11-06 15.375 818,201 +12,878 1.42% 12,579,840
2015-11-06 2015-11-04 15.375 805,323 +2,810 1.40% 12,381,841
2015-11-05 2015-11-03 15.033 802,513 +2,166 1.40% 12,064,445
2015-11-04 2015-11-02 15.033 800,347 -1,230 1.39% 12,031,883
2015-11-03 2015-10-30 15.375 801,577 -4,097 1.40% 12,324,246
2015-10-30 2015-10-28 15.546 805,674 +468 1.40% 12,524,874
2015-10-26 2015-10-22 16.913 805,206 -92,605 1.40% 13,618,046
2015-10-23 2015-10-20 16.742 897,811 +2,693 1.56% 15,030,852
2015-10-16 2015-10-14 16.913 895,118 -5,444 1.56% 15,138,683
2015-10-13 2015-10-09 17.254 900,562 -3,512 1.57% 15,538,447
2015-10-12 2015-10-08 16.913 904,074 -1,171 1.57% 15,290,152
2015-10-09 2015-10-07 17.083 905,245 +103,434 1.58% 15,464,602
2015-10-08 2015-10-06 17.083 801,811 +10,010 1.40% 13,697,605
2015-10-05 2015-09-30 15.717 791,801 +3,454 1.38% 12,444,472
2015-09-23 2015-09-21 17.254 788,347 -3,805 1.37% 13,602,271
2015-09-22 2015-09-18 16.400 792,152 -1,464 1.38% 12,991,293
2015-09-18 2015-09-16 16.571 793,616 +7,552 1.38% 13,150,878
2015-09-17 2015-09-15 16.229 786,064 +58 1.37% 12,757,164
2015-09-15 2015-09-11 17.254 786,006 -644 1.37% 13,561,879
2015-09-11 2015-09-09 17.425 786,650 -7,083 1.37% 13,707,376
2015-09-10 2015-09-08 17.425 793,733 +7,669 1.38% 13,830,798
2015-09-09 2015-09-07 16.742 786,064 +117 1.37% 13,160,021
2015-09-07 2015-09-02 16.229 785,947 +995 1.37% 12,755,265
2015-09-04 2015-09-01 16.571 784,952 +149,268 1.37% 13,007,309
2015-08-31 2015-08-27 16.913 635,684 -1,861 2.21% 10,751,006
2015-08-27 2015-08-25 16.400 637,545 -1,464 2.22% 10,455,738
2015-08-24 2015-08-20 17.425 639,009 -410 2.22% 11,134,732
2015-08-20 2015-08-18 17.425 639,419 -2,926 2.23% 11,141,876
2015-08-19 2015-08-17 17.596 642,345 -586 2.24% 11,302,596
2015-08-18 2015-08-14 17.425 642,931 +10,830 2.24% 11,203,073
2015-08-14 2015-08-12 18.450 632,101 +5 2.20% 11,662,263
2015-08-07 2015-08-05 20.158 632,096 +16,601 2.20% 12,742,002
2015-08-05 2015-08-03 19.475 615,495 -29,268 2.14% 11,986,765
2015-07-31 2015-07-29 21.867 644,763 +55,686 2.24% 14,098,818
2015-07-29 2015-07-27 22.208 589,077 -5,854 2.05% 13,082,418
2015-07-28 2015-07-24 24.002 594,931 +1,926 2.07% 14,279,583
2015-07-27 2015-07-23 25.991 593,005 -170,462 2.06% 15,412,915
2015-07-24 2015-07-22 26.522 763,467 +21,039 2.06% 20,248,396
2015-07-21 2015-07-17 30.500 742,428 +1,433 2.01% 22,643,969
2015-07-20 2015-07-16 29.969 740,995 -2,639 2.00% 22,207,214
2015-07-17 2015-07-15 30.235 743,634 +807 2.01% 22,483,527
2015-07-16 2015-07-14 31.030 742,827 +1,184 2.01% 23,050,158
2015-07-15 2015-07-13 31.030 741,643 -30,602 2.00% 23,013,418
2015-07-14 2015-07-10 29.439 772,245 -2,066 2.09% 22,734,135
2015-07-13 2015-07-09 25.726 774,311 -37,411 2.09% 19,919,917
2015-07-10 2015-07-08 18.830 811,722 -25,805 2.19% 15,285,020
2015-07-09 2015-07-07 26.256 837,527 +112,006 2.26% 21,990,463
2015-07-08 2015-07-06 26.787 725,521 +12,714 1.96% 19,434,426
2015-07-07 2015-07-03 36.069 712,807 +11,689 1.93% 25,710,542
2015-07-06 2015-07-02 39.517 701,118 +1,538 1.89% 27,706,250
2015-07-03 2015-06-30 40.843 699,580 -12,970 1.89% 28,573,173
2015-07-02 2015-06-29 39.517 712,550 -2,715 1.93% 28,158,011
2015-06-30 2015-06-26 42.435 715,265 -385 1.93% 30,352,000
2015-06-29 2015-06-25 44.291 715,650 -1,515 1.93% 31,696,952
2015-06-26 2015-06-24 44.291 717,165 -3,937 1.94% 31,764,053
2015-06-25 2015-06-23 39.517 721,102 -5,437 1.95% 28,495,962
2015-06-23 2015-06-19 39.782 726,539 -716 1.96% 28,903,508
2015-06-22 2015-06-18 39.517 727,255 +8,295 1.97% 28,739,112
2015-06-19 2015-06-17 40.313 718,960 +558 1.94% 28,983,356
2015-06-18 2015-06-16 40.578 718,402 +13,785 1.94% 29,151,394
2015-06-17 2015-06-15 37.396 704,617 +1,033 1.90% 26,349,513
2015-06-16 2015-06-12 38.987 703,584 +5,249 1.90% 27,430,495
2015-06-15 2015-06-11 40.048 698,335 -3,168 1.89% 27,966,693
2015-06-12 2015-06-10 38.456 701,503 -8,415 1.90% 26,977,264
2015-06-11 2015-06-09 40.843 709,918 -19,305 1.92% 28,995,411
2015-06-10 2015-06-08 56.226 729,223 -16,824 1.97% 41,001,201
2015-06-09 2015-06-05 55.961 746,047 +36,528 2.02% 41,749,281
2015-06-08 2015-06-04 57.022 709,519 -5,467 1.92% 40,457,855
2015-06-05 2015-06-03 58.878 714,986 -57,885 1.93% 42,096,973
2015-06-04 2015-06-02 61.265 772,871 -24,380 2.09% 47,349,931
2015-06-03 2015-06-01 59.939 797,251 -8,001 2.15% 47,786,351
2015-06-02 2015-05-29 61.795 805,252 +18,400 2.18% 49,760,885
2015-06-01 2015-05-28 61.000 786,852 +24,961 2.13% 47,997,791
2015-05-29 2015-05-27 67.630 761,891 +35,314 2.06% 51,526,825
2015-05-28 2015-05-26 56.491 726,577 +4,208 1.96% 41,045,128
2015-05-27 2015-05-22 56.226 722,369 +5,641 1.95% 40,615,829
2015-05-26 2015-05-21 54.369 716,728 -4,200 1.94% 38,968,043
2015-05-22 2015-05-20 54.635 720,928 -2,602 1.95% 39,387,596
2015-05-21 2015-05-19 55.430 723,530 +56,595 1.96% 40,105,431
2015-05-20 2015-05-18 53.839 666,935 -8,913 1.80% 35,907,065
2015-05-19 2015-05-15 54.104 675,848 +13,461 1.83% 36,566,177
2015-05-18 2015-05-14 54.635 662,387 -4,465 1.79% 36,189,233
2015-05-15 2015-05-13 55.165 666,852 -17,012 1.80% 36,786,897
2015-05-14 2015-05-12 55.695 683,864 +35,510 1.85% 38,088,108
2015-05-13 2015-05-11 61.000 648,354 -21,967 1.75% 39,549,445
2015-05-12 2015-05-08 46.943 670,321 +12,157 1.81% 31,467,081
2015-05-11 2015-05-07 46.678 658,164 +25,149 1.78% 30,721,835
2015-05-08 2015-05-06 50.656 633,015 -37,849 1.71% 32,066,217
2015-05-07 2015-05-05 49.861 670,864 -80,636 1.81% 33,449,736
2015-05-06 2015-05-04 61.530 751,500 +19,215 2.03% 46,239,947
2015-05-05 2015-04-30 61.530 732,285 -49,929 1.98% 45,057,644
2015-05-04 2015-04-29 71.608 782,214 -51,799 2.11% 56,013,113
2015-04-30 2015-04-28 50.391 834,013 +106,056 2.25% 42,026,844
2015-04-29 2015-04-27 37.396 727,957 +785 1.97% 27,222,324
2015-04-28 2015-04-24 36.069 727,172 -785 1.97% 26,228,679
2015-04-27 2015-04-23 35.804 727,957 +15,090 1.97% 26,063,927
2015-04-24 2015-04-22 37.130 712,867 +30,956 1.93% 26,468,962
2015-04-23 2015-04-21 37.396 681,911 +120,483 1.84% 25,500,410
2015-04-22 2015-04-20 34.478 561,428 +17,744 1.52% 19,356,988
2015-04-21 2015-04-17 36.069 543,684 -42,856 1.47% 19,610,371
2015-04-20 2015-04-16 35.539 586,540 +830 1.59% 20,845,043
2015-04-17 2015-04-15 36.069 585,710 -23 1.58% 21,126,225
2015-04-16 2015-04-14 35.009 585,733 +2,752 1.58% 20,505,671
2015-04-15 2015-04-13 37.661 582,981 -7,420 1.58% 21,955,489
2015-04-14 2015-04-10 33.948 590,401 +13,054 1.60% 20,042,755
2015-04-13 2015-04-09 33.152 577,347 +18,362 1.56% 19,140,236
2015-04-10 2015-04-08 33.417 558,985 +4,743 1.51% 18,679,750
2015-04-09 2015-04-02 33.152 554,242 +7,541 1.50% 18,374,258
2015-04-08 2015-04-01 33.948 546,701 +27,125 1.48% 18,559,240
2015-04-02 2015-03-31 33.152 519,576 +17,684 1.40% 17,225,009
2015-04-01 2015-03-30 33.948 501,892 -2,391 1.36% 17,038,078
2015-03-31 2015-03-27 33.948 504,283 +5,272 1.36% 17,119,247
2015-03-27 2015-03-25 37.130 499,011 +716 1.65% 18,528,425
2015-03-26 2015-03-24 37.926 498,295 +8,951 1.65% 18,898,308
2015-03-25 2015-03-23 38.191 489,344 -9,931 1.62% 18,688,615
2015-03-24 2015-03-20 37.396 499,275 -32,841 1.65% 18,670,644
2015-03-23 2015-03-19 39.782 532,116 +1,319 1.76% 21,168,883
2015-03-20 2015-03-18 35.539 530,797 +2,617 1.76% 18,863,993
2015-03-19 2015-03-17 35.009 528,180 -6,598 1.75% 18,490,823
2015-03-18 2015-03-16 41.904 534,778 +50,743 1.77% 22,409,439
2015-03-17 2015-03-13 32.091 484,035 +226 1.60% 15,533,256
2015-03-16 2015-03-12 32.091 483,809 +6,448 1.60% 15,526,003
2015-03-13 2015-03-11 31.561 477,361 +633 1.58% 15,065,871
2015-03-12 2015-03-10 31.826 476,728 +2,790 1.58% 15,172,330
2015-03-11 2015-03-09 33.152 473,938 -7,013 1.57% 15,712,016
2015-03-10 2015-03-06 32.091 480,951 -5,897 1.59% 15,434,287
2015-03-09 2015-03-05 31.296 486,848 +1,086 1.61% 15,236,168
2015-03-06 2015-03-04 31.826 485,762 -339 1.61% 15,459,845
2015-03-05 2015-03-03 31.296 486,101 -20,625 1.61% 15,212,790
2015-03-03 2015-02-27 32.622 506,726 -6,855 1.68% 16,530,221
2015-03-02 2015-02-26 31.296 513,581 -31,378 1.70% 16,072,792
2015-02-27 2015-02-25 31.296 544,959 +3,084 1.81% 17,054,783
2015-02-24 2015-02-18 31.826 541,875 -13,702 1.80% 17,245,696
2015-02-23 2015-02-16 32.091 555,577 +762 1.84% 17,829,123
2015-02-17 2015-02-13 31.826 554,815 +2,956 1.84% 17,657,524
2015-02-16 2015-02-12 32.356 551,859 -724 1.83% 17,856,170
2015-02-13 2015-02-11 31.826 552,583 +2,745 1.83% 17,586,488
2015-02-12 2015-02-10 32.091 549,838 -4,064 1.82% 17,644,952
2015-02-11 2015-02-09 31.030 553,902 +12,201 1.84% 17,187,755
2015-02-10 2015-02-06 32.356 541,701 +22,774 1.80% 17,527,494
2015-02-09 2015-02-05 29.704 518,927 +415 1.72% 15,414,330
2015-02-06 2015-02-04 30.500 518,512 +490 1.72% 15,814,556
2015-02-05 2015-02-03 31.296 518,022 -5,649 1.72% 16,211,775
2015-02-04 2015-02-02 32.091 523,671 -1,100 1.74% 16,805,222
2015-02-03 2015-01-30 32.887 524,771 +3,649 1.74% 17,258,056
2015-02-02 2015-01-29 34.743 521,122 +2,338 1.73% 18,105,523
2015-01-30 2015-01-28 34.213 518,784 +6,832 1.72% 17,749,113
2015-01-29 2015-01-27 37.130 511,952 -4,019 1.70% 19,008,929
2015-01-28 2015-01-26 39.517 515,971 +91,533 1.71% 20,389,751
2015-01-27 2015-01-23 35.539 424,438 +11,598 1.41% 15,084,101
2015-01-26 2015-01-22 27.317 412,840 +2,255 1.37% 11,277,669
2015-01-23 2015-01-21 27.848 410,585 +82 1.36% 11,433,857
2015-01-22 2015-01-20 28.643 410,503 -4,170 1.36% 11,758,189
2015-01-21 2015-01-19 27.317 414,673 -33,158 1.37% 11,327,742
2015-01-20 2015-01-16 31.826 447,831 -776 1.48% 14,252,655
2015-01-19 2015-01-15 35.804 448,607 +1,802 1.49% 16,062,020
2015-01-16 2015-01-14 37.130 446,805 -1,267 1.48% 16,590,001
2015-01-15 2015-01-13 37.396 448,072 -5,754 1.48% 16,755,881
2015-01-14 2015-01-12 39.517 453,826 -3,039 1.50% 17,933,952
2015-01-13 2015-01-09 41.374 456,865 +1,395 1.51% 18,902,221
2015-01-12 2015-01-08 42.965 455,470 +279 1.51% 19,569,294
2015-01-09 2015-01-07 44.026 455,191 -196 1.51% 20,040,203
2015-01-08 2015-01-06 44.026 455,387 +1,984 1.51% 20,048,832
2015-01-07 2015-01-05 46.943 453,403 +1,930 1.50% 21,284,234
2015-01-06 2015-01-02 48.269 451,473 -151 1.50% 21,792,323
2015-01-05 2014-12-31 45.087 451,624 -2,156 1.50% 20,362,275
2015-01-02 2014-12-29 46.148 453,780 -18,393 1.50% 20,940,881
2014-12-30 2014-12-24 58.878 472,173 -1,666 1.56% 27,800,620
2014-12-29 2014-12-22 57.287 473,839 -2,323 1.57% 27,144,692
2014-12-23 2014-12-19 57.817 476,162 +11,862 1.58% 27,530,341
2014-12-22 2014-12-18 58.878 464,300 -1,863 1.54% 27,337,073
2014-12-19 2014-12-17 58.613 466,163 -3,536 1.54% 27,323,129
2014-12-18 2014-12-16 60.204 469,699 +12,932 1.56% 28,277,815
2014-12-17 2014-12-15 59.674 456,767 +136 1.51% 27,256,971
2014-12-16 2014-12-12 60.735 456,631 +196 1.51% 27,733,280
2014-12-15 2014-12-11 60.204 456,435 -1,599 1.51% 27,479,268
2014-12-12 2014-12-10 61.795 458,034 +7,172 1.52% 28,304,403
2014-12-11 2014-12-09 57.817 450,862 -1,350 1.49% 26,067,566
2014-12-10 2014-12-08 59.674 452,212 -6,508 1.50% 26,985,158
2014-12-09 2014-12-05 62.591 458,720 -40,834 1.52% 28,711,775
2014-12-08 2014-12-04 62.591 499,554 +1,613 1.66% 31,267,618
2014-12-05 2014-12-03 64.713 497,941 -1,915 1.65% 32,223,156
2014-12-04 2014-12-02 67.630 499,856 +1,312 1.66% 33,805,351
2014-12-03 2014-12-01 65.774 498,544 +1,305 1.65% 32,791,066
2014-12-02 2014-11-28 68.956 497,239 +264 1.65% 34,287,743
2014-12-01 2014-11-27 71.608 496,975 -2,489 1.65% 35,587,597
2014-11-28 2014-11-26 70.282 499,464 +3,567 1.66% 35,103,500
2014-11-27 2014-11-25 66.304 495,897 +6,025 1.64% 32,880,003
2014-11-26 2014-11-24 68.956 489,872 -4,147 1.62% 33,779,742
2014-11-25 2014-11-21 71.608 494,019 +1,108 1.64% 35,375,923
2014-11-24 2014-11-20 71.608 492,911 -5,045 1.63% 35,296,581
2014-11-21 2014-11-19 76.913 497,956 +22,178 1.65% 38,299,167
2014-11-20 2014-11-18 72.935 475,778 -6,334 1.58% 34,700,634
2014-11-19 2014-11-17 70.282 482,112 +48,338 1.60% 33,883,961
2014-11-18 2014-11-14 64.448 433,774 +648 1.44% 27,955,686
2014-11-17 2014-11-13 59.143 433,126 +2,904 1.44% 25,616,481
2014-11-14 2014-11-12 59.939 430,222 -2,421 1.43% 25,787,035
2014-11-13 2014-11-11 59.674 432,643 -3,371 1.43% 25,817,403
2014-11-12 2014-11-10 59.674 436,014 -2,511 1.44% 26,018,563
2014-11-11 2014-11-07 59.939 438,525 +2,157 1.45% 26,284,708
2014-11-10 2014-11-06 59.939 436,368 +1,508 1.45% 26,155,420
2014-11-06 2014-11-04 61.530 434,860 -1,244 1.44% 26,757,024
2014-11-05 2014-11-03 61.530 436,104 -113 1.45% 26,833,567
2014-11-04 2014-10-31 62.326 436,217 -3,002 1.45% 27,187,596
2014-11-03 2014-10-30 63.122 439,219 +1,245 1.46% 27,724,163
2014-10-31 2014-10-29 61.265 437,974 -20,482 1.45% 26,832,471
2014-10-30 2014-10-28 60.204 458,456 +4,366 1.52% 27,600,940
2014-10-29 2014-10-27 59.143 454,090 +2,300 1.50% 26,856,361
2014-10-28 2014-10-24 60.735 451,790 +3,613 1.50% 27,439,264
2014-10-27 2014-10-23 60.469 448,177 -4,714 1.49% 27,100,966
2014-10-24 2014-10-22 62.591 452,891 +3,334 1.50% 28,346,931
2014-10-23 2014-10-21 63.917 449,557 +7,103 1.49% 28,734,402
2014-10-22 2014-10-20 58.613 442,454 +483 1.47% 25,933,478
2014-10-21 2014-10-17 59.143 441,971 +626 1.46% 26,139,604
2014-10-20 2014-10-16 59.939 441,345 +656 1.46% 26,453,736
2014-10-17 2014-10-15 61.265 440,689 +528 1.46% 26,998,805
2014-10-16 2014-10-14 60.735 440,161 +761 1.46% 26,732,982
2014-10-15 2014-10-13 62.856 439,400 -4,977 1.46% 27,619,051
2014-10-14 2014-10-10 64.448 444,377 -2,058 1.47% 28,639,024
2014-10-13 2014-10-09 64.448 446,435 -1,509 1.48% 28,771,657
2014-10-10 2014-10-08 63.917 447,944 +702 1.48% 28,631,304
2014-10-09 2014-10-07 65.243 447,242 +995 1.48% 29,179,514
2014-10-08 2014-10-06 64.448 446,247 +13,197 1.48% 28,759,541
2014-10-07 2014-10-03 63.652 433,050 -1,312 1.44% 27,564,470
2014-10-06 2014-09-30 65.774 434,362 +26,280 1.44% 28,569,581
2014-10-03 2014-09-29 63.122 408,082 +3,145 1.35% 25,758,748
2014-09-30 2014-09-26 70.282 404,937 -1,833 1.34% 28,459,921
2014-09-29 2014-09-25 71.608 406,770 +18,114 1.35% 29,128,159
2014-09-26 2014-09-24 71.608 388,656 -1,162 1.29% 27,831,044
2014-09-25 2014-09-23 70.282 389,818 +5,468 1.29% 27,397,323
2014-09-24 2014-09-22 71.608 384,350 +14,177 1.27% 27,522,698
2014-09-23 2014-09-19 71.608 370,173 -196 1.23% 26,507,506
2014-09-22 2014-09-18 71.608 370,369 -11,538 1.23% 26,521,541
2014-09-19 2014-09-17 72.935 381,907 +332 1.27% 27,854,199
2014-09-18 2014-09-16 71.608 381,575 +7 1.26% 27,323,985
2014-09-17 2014-09-15 72.935 381,568 +2,911 1.26% 27,829,474
2014-09-16 2014-09-12 75.587 378,657 +44,975 1.25% 28,621,422
2014-09-15 2014-09-11 78.239 333,682 -4,691 1.11% 26,106,891
2014-09-12 2014-09-10 68.956 338,373 -430 1.12% 23,332,937
2014-09-11 2014-09-08 70.282 338,803 +2,067 1.12% 23,811,869
2014-09-10 2014-09-05 72.935 336,736 -5,626 1.14% 24,559,674
2014-09-08 2014-09-04 72.935 342,362 +2,134 1.16% 24,970,004
2014-09-05 2014-09-03 74.261 340,228 -5,799 1.15% 25,265,532
2014-09-04 2014-09-02 74.261 346,027 +513 1.17% 25,696,169
2014-09-03 2014-09-01 72.935 345,514 +415 1.17% 25,199,893
2014-09-02 2014-08-29 74.261 345,099 +6,168 1.17% 25,627,255
2014-09-01 2014-08-28 75.587 338,931 +5,023 1.15% 25,618,666
2014-08-29 2014-08-27 76.913 333,908 +52 1.13% 25,681,784
2014-08-28 2014-08-26 76.913 333,856 -1,365 1.13% 25,677,784
2014-08-27 2014-08-25 78.239 335,221 +10,015 1.13% 26,227,301
2014-08-26 2014-08-22 79.565 325,206 +603 1.10% 25,874,988
2014-08-25 2014-08-21 82.217 324,603 +3,703 1.10% 26,687,911
2014-08-22 2014-08-20 84.869 320,900 +12,835 1.08% 27,234,541
2014-08-21 2014-08-19 74.261 308,065 +2,933 1.04% 22,877,088
2014-08-20 2014-08-18 76.913 305,132 +4,540 1.03% 23,468,542
2014-08-19 2014-08-15 79.565 300,592 +2,172 1.02% 23,916,578
2014-08-18 2014-08-14 79.565 298,420 +36,800 1.01% 23,743,763
2014-08-15 2014-08-13 78.239 261,620 -4,962 0.88% 20,468,844
2014-08-14 2014-08-12 72.935 266,582 +7,035 0.90% 19,443,027
2014-08-13 2014-08-11 75.587 259,547 +860 0.88% 19,618,294
2014-08-12 2014-08-08 76.913 258,687 +12,948 0.87% 19,896,329
2014-08-11 2014-08-07 80.891 245,739 +9,389 0.83% 19,878,073
2014-08-08 2014-08-06 80.891 236,350 +10,542 0.80% 19,118,588
2014-08-07 2014-08-05 83.543 225,808 +15,761 0.76% 18,864,715
2014-08-06 2014-08-04 84.869 210,047 +8,461 0.78% 17,826,530
2014-08-05 2014-08-01 80.891 201,586 -8,228 0.75% 16,306,493
2014-08-04 2014-07-31 88.847 209,814 -18,581 0.78% 18,641,447
2014-08-01 2014-07-30 94.152 228,395 -2,978 0.85% 21,503,805
2014-07-31 2014-07-29 99.456 231,373 +5,927 0.86% 23,011,467
2014-07-30 2014-07-28 99.456 225,446 +28,641 0.84% 22,421,990
2014-07-29 2014-07-25 91.500 196,805 +27,449 0.74% 18,007,590
2014-07-23 2014-07-21 99.456 169,356 +2,421 0.63% 16,843,495
2014-07-22 2014-07-18 86.195 166,935 +19,214 0.63% 14,389,017
2014-07-21 2014-07-17 71.608 147,721 +1,244 0.55% 10,578,068
2014-07-18 2014-07-16 66.304 146,477 -648 0.55% 9,712,025
2014-07-17 2014-07-15 67.630 147,125 +1,832 0.55% 9,950,090
2014-07-16 2014-07-14 66.304 145,293 -4,381 0.54% 9,633,521
2014-07-15 2014-07-11 67.630 149,674 +1,780 0.56% 10,122,479
2014-07-14 2014-07-10 61.530 147,894 +2,141 0.55% 9,099,948
2014-07-11 2014-07-09 62.856 145,753 +2,625 0.55% 9,161,492
2014-07-10 2014-07-08 61.265 143,128 -2,874 0.54% 8,768,735
2014-07-09 2014-07-07 63.387 146,002 +898 0.55% 9,254,588
2014-07-08 2014-07-04 62.061 145,104 +10,459 0.54% 9,005,246
2014-07-07 2014-07-03 66.039 134,645 -17,766 0.50% 8,891,805
2014-07-04 2014-07-02 61.795 152,411 +45 0.57% 9,418,302
2014-07-03 2014-06-30 53.574 152,366 +1,651 0.57% 8,162,812
2014-07-02 2014-06-27 55.961 150,715 +1,131 0.56% 8,434,111
2014-06-30 2014-06-26 58.878 149,584 +264 0.56% 8,807,213
2014-06-27 2014-06-25 57.817 149,320 -13,935 0.56% 8,633,260
2014-06-25 2014-06-23 58.878 163,255 +16,952 0.61% 9,612,134
2014-06-24 2014-06-20 61.530 146,303 +679 0.55% 9,002,053
2014-06-23 2014-06-19 63.387 145,624 -14,336 0.55% 9,230,627
2014-06-20 2014-06-18 63.652 159,960 -2,828 0.60% 10,181,763
2014-06-19 2014-06-17 64.448 162,788 -1,636 0.61% 10,491,293
2014-06-18 2014-06-16 63.652 164,424 +2,149 0.62% 10,465,906
2014-06-17 2014-06-13 67.630 162,275 +3,989 0.61% 10,974,687
2014-06-16 2014-06-12 70.282 158,286 -13,845 0.59% 11,124,711
2014-06-13 2014-06-11 68.956 172,131 -4,434 0.64% 11,869,510
2014-06-12 2014-06-10 74.261 176,565 +4,698 0.66% 13,111,821
2014-06-11 2014-06-09 62.326 171,867 +754 0.64% 10,711,757
2014-06-10 2014-06-06 66.304 171,113 +1,440 0.64% 11,345,493
2014-06-09 2014-06-05 70.282 169,673 +1,968 0.64% 11,925,016
2014-06-06 2014-06-04 71.608 167,705 +15,550 0.63% 12,009,091
2014-06-05 2014-06-03 72.935 152,155 +1,395 0.57% 11,097,350
2014-06-04 2014-05-30 72.935 150,760 -4,095 0.56% 10,995,606
2014-06-03 2014-05-29 74.261 154,855 +2,263 0.58% 11,499,624
2014-05-30 2014-05-28 74.261 152,592 +135 0.57% 11,331,572
2014-05-29 2014-05-27 75.587 152,457 +11,448 0.57% 11,523,717
2014-05-28 2014-05-26 75.587 141,009 +4,343 0.53% 10,658,401
2014-05-27 2014-05-23 82.217 136,666 -543 0.51% 11,236,280
2014-05-26 2014-05-22 86.195 137,209 -354 0.60% 11,826,775
2014-05-23 2014-05-21 78.239 137,563 +807 0.60% 10,762,769
2014-05-22 2014-05-20 80.891 136,756 +663 0.60% 11,062,329
2014-05-21 2014-05-19 82.217 136,093 -2,790 0.59% 11,189,169
2014-05-20 2014-05-16 86.195 138,883 -2,473 0.61% 11,971,066
2014-05-19 2014-05-15 87.521 141,356 -581 0.62% 12,371,676
2014-05-16 2014-05-14 90.174 141,937 +2,496 0.62% 12,798,966
2014-05-15 2014-05-13 92.826 139,441 +1,259 0.61% 12,943,714
2014-05-14 2014-05-12 92.826 138,182 -588 0.60% 12,826,846
2014-05-13 2014-05-09 91.500 138,770 +1,463 0.61% 12,697,407
2014-05-12 2014-05-08 96.804 137,307 -2,835 0.69% 13,291,864
2014-05-09 2014-05-07 106.087 140,142 +6,425 0.70% 14,867,182
2014-05-08 2014-05-05 106.087 133,717 +1,485 0.67% 14,185,576
2014-05-07 2014-05-02 102.108 132,232 -12,850 0.66% 13,501,986
2014-05-05 2014-04-30 103.434 145,082 -2,820 0.73% 15,006,468
2014-05-02 2014-04-29 111.391 147,902 +19,094 0.74% 16,474,935
2014-04-30 2014-04-28 84.869 128,808 +10,241 0.65% 10,931,838
2014-04-29 2014-04-25 102.108 118,567 +3,122 0.60% 12,106,676
2014-04-28 2014-04-24 110.065 115,445 -1,659 0.58% 12,706,431
2014-04-25 2014-04-23 131.282 117,104 +4,223 0.59% 15,373,661
2014-04-24 2014-04-22 127.304 112,881 -54,635 0.57% 14,370,188
2014-04-23 2014-04-17 103.434 167,516 +45,412 0.84% 17,326,916
2014-04-22 2014-04-16 62.591 122,104 +19,652 0.61% 7,642,620
2014-04-17 2014-04-15 49.330 102,452 +17,163 0.51% 5,053,983
2014-04-16 2014-04-14 74.261 85,289 +10,633 0.43% 6,333,611
2014-04-15 2014-04-11 100.782 74,656 +8,348 0.38% 7,523,998
2014-04-14 2014-04-10 132.608 66,308 +1,998 0.33% 8,792,984
2014-04-11 2014-04-09 180.347 64,310 -181 0.32% 11,598,125
2014-04-10 2014-04-08 214.825 64,491 -1,478 0.32% 13,854,297
2014-03-26 2014-03-24 193.608 65,969 +7,692 0.33% 12,772,124
2014-03-25 2014-03-21 212.173 58,277 +6,342 0.29% 12,364,812
2014-03-24 2014-03-20 291.738 51,935 +16,145 0.26% 15,151,415
2014-03-21 2014-03-19 331.520 35,790 +91 0.18% 11,865,118
2014-03-20 2014-03-18 344.781 35,699 +400 0.18% 12,308,348
2014-03-19 2014-03-17 358.042 35,299 +52 0.18% 12,638,529
2014-03-18 2014-03-14 355.390 35,247 +38 0.18% 12,526,430
2014-03-17 2014-03-13 350.086 35,209 +377 0.18% 12,326,165
2014-03-14 2014-03-12 355.390 34,832 +98 0.18% 12,378,943
2014-03-13 2014-03-11 352.738 34,734 +98 0.17% 12,251,995
2014-03-12 2014-03-10 368.651 34,636 +234 0.17% 12,768,589
2014-03-11 2014-03-07 368.651 34,402 +513 0.17% 12,682,324
2014-03-10 2014-03-06 368.651 33,889 -287 0.17% 12,493,206
2014-03-07 2014-03-05 381.912 34,176 +151 0.17% 13,052,211
2014-03-06 2014-03-04 397.825 34,025 +324 0.17% 13,535,982
2014-03-05 2014-03-03 392.520 33,701 +2,451 0.17% 13,228,325
2014-03-04 2014-02-28 373.955 31,250 +5,746 0.16% 11,686,097
2014-03-03 2014-02-27 395.172 25,504 -30 0.13% 10,078,477
2014-02-28 2014-02-26 405.781 25,534 +136 0.13% 10,361,214
2014-02-26 2014-02-24 426.998 25,398 +3,175 0.13% 10,844,905
2014-02-25 2014-02-21 432.303 22,223 -573 0.11% 9,607,063
2014-02-24 2014-02-20 421.694 22,796 +105 0.11% 9,612,938
2014-02-21 2014-02-19 419.042 22,691 +362 0.11% 9,508,480
2014-02-20 2014-02-18 419.042 22,329 +370 0.11% 9,356,787
2014-02-19 2014-02-17 432.303 21,959 +233 0.11% 9,492,935
2014-02-18 2014-02-14 376.607 21,726 +227 0.11% 8,182,170
2014-02-17 2014-02-13 368.651 21,499 +1,055 0.11% 7,925,623
2014-02-14 2014-02-12 379.259 20,444 +1,697 0.10% 7,753,580
2014-02-12 2014-02-10 469.433 18,747 -1,636 0.10% 8,800,461
2014-02-11 2014-02-07 477.390 20,383 +37 0.11% 9,730,630
2014-02-10 2014-02-06 474.737 20,346 +211 0.11% 9,659,006
2014-02-07 2014-02-05 493.302 20,135 -791 0.11% 9,932,646
2014-02-05 2014-01-30 514.520 20,926 -807 0.11% 10,766,841
2014-02-04 2014-01-28 503.911 21,733 -113 0.12% 10,951,501
2014-01-29 2014-01-27 498.607 21,846 +482 0.12% 10,892,564
2014-01-28 2014-01-24 519.824 21,364 -1,131 0.12% 11,105,523
2014-01-27 2014-01-23 509.215 22,495 +76 0.13% 11,454,802
2014-01-24 2014-01-22 503.911 22,419 +150 0.13% 11,297,184
2014-01-23 2014-01-21 509.215 22,269 -1,304 0.13% 11,339,719
2014-01-22 2014-01-20 519.824 23,573 +339 0.14% 12,253,814
2014-01-21 2014-01-17 517.172 23,234 +3,024 0.14% 12,015,973
2014-01-20 2014-01-16 501.259 20,210 +1,335 0.12% 10,130,444
2014-01-17 2014-01-15 509.215 18,875 +98 0.11% 9,611,442
2014-01-16 2014-01-14 503.911 18,777 -1,327 0.11% 9,461,940
2014-01-15 2014-01-13 493.302 20,104 +1,161 0.13% 9,917,353
2014-01-14 2014-01-10 490.650 18,943 +5,709 0.12% 9,294,389
2014-01-13 2014-01-09 482.694 13,234 -1,697 0.09% 6,387,970
2014-01-10 2014-01-08 530.433 14,931 -3,507 0.10% 7,919,892
2014-01-09 2014-01-07 556.954 18,438 -2,549 0.12% 10,269,126
2014-01-08 2014-01-06 522.476 20,987 +845 0.14% 10,965,210
2014-01-07 2014-01-03 519.824 20,142 +3,914 0.13% 10,470,298
2014-01-06 2014-01-02 503.911 16,228 -23 0.10% 8,177,470
2014-01-03 2013-12-31 485.346 16,251 -4,781 0.10% 7,887,358
2014-01-02 2013-12-27 421.694 21,032 -633 0.14% 8,869,069
2013-12-30 2013-12-24 403.129 21,665 -5,113 0.14% 8,733,788
2013-12-27 2013-12-20 371.303 26,778 +565 0.17% 9,942,750
2013-12-23 2013-12-19 360.694 26,213 -1,342 0.18% 9,454,879
2013-12-20 2013-12-18 355.390 27,555 -6,410 0.19% 9,792,770
2013-12-19 2013-12-17 344.781 33,965 +5,249 0.24% 11,710,497
2013-12-18 2013-12-16 291.738 28,716 -106 0.21% 8,377,549
2013-12-17 2013-12-13 270.521 28,822 -2,315 0.21% 7,796,948
2013-12-16 2013-12-12 262.564 31,137 -4,238 0.23% 8,175,462
2013-12-12 2013-12-10 230.738 35,375 +3,326 0.26% 8,162,366
2013-12-11 2013-12-09 228.086 32,049 +2,948 0.24% 7,309,931
2013-12-09 2013-12-05 204.217 29,101 +1,425 0.21% 5,942,908
2013-12-06 2013-12-04 193.608 27,676 +295 0.20% 5,358,294
2013-12-05 2013-12-03 190.956 27,381 +377 0.20% 5,228,561
2013-12-03 2013-11-29 190.956 27,004 -15 0.20% 5,156,570
2013-11-22 2013-11-20 196.260 27,019 +188 0.20% 5,302,752
2013-11-21 2013-11-19 193.608 26,831 -38 0.20% 5,194,695
2013-11-20 2013-11-18 198.912 26,869 -791 0.20% 5,344,574
2013-11-19 2013-11-15 196.260 27,660 -189 0.21% 5,428,555
2013-11-18 2013-11-14 190.956 27,849 +38 0.21% 5,317,928
2013-11-15 2013-11-13 188.304 27,811 -189 0.21% 5,236,912
2013-11-14 2013-11-12 188.304 28,000 +732 0.21% 5,272,502
2013-11-13 2013-11-11 185.651 27,268 +339 0.20% 5,062,344
2013-11-07 2013-11-05 161.782 26,929 +2,338 0.20% 4,356,627
2013-10-25 2013-10-23 175.043 24,591 +792 0.18% 4,304,478
2013-10-23 2013-10-21 180.347 23,799 -61 0.18% 4,292,082
2013-10-22 2013-10-18 180.347 23,860 +483 0.18% 4,303,083
2013-10-21 2013-10-17 164.434 23,377 -377 0.17% 3,843,977
2013-10-17 2013-10-15 148.521 23,754 -619 0.18% 3,527,972
2013-10-16 2013-10-11 143.217 24,373 +227 0.18% 3,490,624
2013-10-15 2013-10-10 140.565 24,146 -1,131 0.18% 3,394,075
2013-10-11 2013-10-09 135.260 25,277 +633 0.19% 3,418,976
2013-10-10 2013-10-08 123.326 24,644 -1,109 0.18% 3,039,237
2013-10-09 2013-10-07 110.065 25,753 +287 0.19% 2,834,499
2013-10-07 2013-10-03 99.456 25,466 +189 0.19% 2,532,750
2013-10-03 2013-09-30 103.434 25,277 -355 0.19% 2,614,511
2013-09-26 2013-09-24 123.326 25,632 -121 0.19% 3,161,082
2013-09-23 2013-09-18 123.326 25,753 -75 0.19% 3,176,005
2013-09-13 2013-09-11 127.304 25,828 +113 0.19% 3,288,004
2013-09-12 2013-09-10 116.695 25,715 +8 0.19% 3,000,817
2013-09-11 2013-09-09 116.695 25,707 +75 0.19% 2,999,884
2013-06-27 2013-06-25 88.847 25,632 +453 0.21% 2,277,339
2013-04-30 2013-04-26 91.500 25,179 -189 0.21% 2,303,870
2013-04-18 2013-04-16 95.478 25,368 +641 0.22% 2,422,083
2013-04-12 2013-04-10 96.804 24,727 +603 0.21% 2,393,672
2013-04-09 2013-04-05 95.478 24,124 -1,508 0.20% 2,303,309
2013-04-08 2013-04-03 98.130 25,632 +1,259 0.22% 2,515,270
2013-03-25 2013-03-21 102.108 24,373 +596 0.21% 2,488,686
2013-03-20 2013-03-18 103.434 23,777 +686 0.20% 2,459,360
2013-03-19 2013-03-15 106.087 23,091 +755 0.20% 2,449,645
2013-03-18 2013-03-14 100.782 22,336 +3,597 0.19% 2,251,072
2013-03-15 2013-03-13 92.826 18,739 +52 0.16% 1,739,461
2013-03-04 2013-02-28 99.456 18,687 -377 0.16% 1,858,537
2013-02-28 2013-02-26 98.130 19,064 -6,643 0.16% 1,870,752
2013-02-27 2013-02-25 96.804 25,707 +5,384 0.22% 2,488,540
2013-02-22 2013-02-20 84.869 20,323 +151 0.17% 1,724,798
2013-01-28 2013-01-24 60.469 20,172 +807 0.18% 1,219,787
2013-01-23 2013-01-21 63.652 19,365 +1,621 0.17% 1,232,620
2013-01-22 2013-01-18 50.391 17,744 +1,508 0.16% 894,140
2012-08-15 2012-08-13 50.391 16,236 -17,646 0.14% 818,150
2012-07-04 2012-06-29 37.926 33,882 -3,657 0.33% 1,285,007
2011-11-29 2011-11-25 29.704 37,539 -1,192 0.53% 1,115,067
2011-11-24 2011-11-22 32.356 38,731 +604 0.55% 1,253,196
2011-09-27 2011-09-23 18.830 38,127 -76 0.54% 717,945
2011-09-01 2011-08-30 22.278 38,203 +23 0.54% 851,093
2011-06-10 2011-06-08 31.561 38,180 +75 0.65% 1,204,989
2011-05-05 2011-05-03 38.456 38,105 -565 0.65% 1,465,380
2011-05-04 2011-04-29 43.761 38,670 -604 0.66% 1,692,226
2011-05-03 2011-04-28 42.435 39,274 -9,826 0.67% 1,666,577
2011-04-29 2011-04-27 38.987 49,100 +129 0.84% 1,914,252
2011-04-28 2011-04-26 38.191 48,971 +407 0.84% 1,870,259
2011-04-27 2011-04-21 34.478 48,564 -3,620 0.83% 1,674,396
2011-04-26 2011-04-20 26.522 52,184 +754 0.89% 1,384,005
2011-04-13 2011-04-11 25.196 51,430 +3,771 0.88% 1,295,808
2011-03-08 2011-03-04 26.787 47,659 -1,131 0.81% 1,276,635
2011-02-15 2011-02-11 26.522 48,790 -634 0.83% 1,293,991
2011-01-04 2010-12-31 27.583 49,424 +8 0.84% 1,363,238
2011-01-03 2010-12-29 28.643 49,416 +2,775 0.84% 1,415,441
2010-12-20 2010-12-16 30.500 46,641 +875 0.80% 1,422,545
2010-11-19 2010-11-17 30.500 45,766 +188 0.78% 1,395,858
2010-11-05 2010-11-03 34.213 45,578 +566 0.78% 1,559,356
2010-10-15 2010-10-13 34.213 45,012 -196 0.77% 1,539,992
2010-10-11 2010-10-07 37.130 45,208 -430 0.77% 1,678,586
2010-10-08 2010-10-06 36.600 45,638 +1,108 0.78% 1,670,344
2010-09-29 2010-09-27 34.478 44,530 -399 0.76% 1,535,311
2010-09-09 2010-09-07 29.969 44,929 +399 0.77% 1,346,498
2010-09-08 2010-09-06 28.643 44,530 -2,134 0.76% 1,275,489
2010-09-07 2010-09-03 29.704 46,664 +2,134 0.80% 1,386,118
2010-09-06 2010-09-02 24.930 44,530 -3,393 0.76% 1,110,148
2010-09-03 2010-09-01 25.196 47,923 -15 0.82% 1,207,447
2010-08-04 2010-08-02 31.296 47,938 -1,260 0.82% 1,500,245
2010-08-02 2010-07-29 32.356 49,198 -2,405 0.84% 1,591,870
2010-07-27 2010-07-23 31.826 51,603 -1,584 0.88% 1,642,315
2010-07-26 2010-07-22 31.826 53,187 -3,770 0.91% 1,692,728
2010-07-05 2010-06-30 36.865 56,957 -53 0.97% 2,099,724
2010-07-02 2010-06-29 37.130 57,010 -8 0.97% 2,116,798
2010-06-25 2010-06-23 38.987 57,018 +212 0.97% 2,222,950
2010-06-24 2010-06-22 40.313 56,806 -3,469 0.97% 2,290,014
2010-06-23 2010-06-21 40.578 60,275 +2,458 1.03% 2,445,845
2010-06-22 2010-06-18 38.191 57,817 +1,508 0.99% 2,208,098
2010-06-21 2010-06-17 37.661 56,309 +3,017 0.96% 2,120,638
2010-06-01 2010-05-28 38.191 53,292 -1,886 0.91% 2,035,283
2010-05-11 2010-05-07 42.435 55,178 -6,575 0.94% 2,341,458
2010-05-10 2010-05-06 43.761 61,753 -3,213 1.05% 2,702,355
2010-05-07 2010-05-05 48.800 64,966 +943 1.11% 3,170,329
2010-05-04 2010-04-30 52.513 64,023 -2,896 1.09% 3,362,030
2010-05-03 2010-04-29 51.187 66,919 -3,393 1.14% 3,425,367
2010-04-30 2010-04-28 49.330 70,312 +4,494 1.20% 3,468,508
2010-04-29 2010-04-27 50.656 65,818 +1,508 1.12% 3,334,098
2010-04-28 2010-04-26 53.308 64,310 +4,329 1.10% 3,428,269
2010-04-26 2010-04-22 58.348 59,981 -581 1.02% 3,499,748
2010-04-23 2010-04-21 58.348 60,562 +4,924 1.03% 3,533,648
2010-04-21 2010-04-19 49.330 55,638 +3,680 0.95% 2,744,636
2010-04-20 2010-04-16 49.595 51,958 -165 0.89% 2,576,881
2010-04-19 2010-04-15 45.882 52,123 +8,657 0.89% 2,391,530
2010-04-16 2010-04-14 40.313 43,466 -189 0.74% 1,752,240
2010-04-14 2010-04-12 40.313 43,655 +196 0.75% 1,759,859
2010-04-01 2010-03-30 40.578 43,459 +121 0.74% 1,763,484
2010-03-25 2010-03-23 38.987 43,338 -611 0.74% 1,689,610
2010-03-24 2010-03-22 38.722 43,949 +611 0.75% 1,701,775
2010-03-09 2010-03-05 35.539 43,338 -754 0.74% 1,540,189
2010-03-03 2010-03-01 36.600 44,092 -1,508 0.75% 1,613,761
2010-02-25 2010-02-23 38.456 45,600 -370 0.78% 1,753,611
2010-02-19 2010-02-17 39.782 45,970 -8 0.78% 1,828,800
2010-02-17 2010-02-11 36.865 45,978 +1,124 0.78% 1,694,983
2010-02-12 2010-02-10 38.722 44,854 -1,320 0.77% 1,736,818
2010-02-08 2010-02-04 36.069 46,174 -565 0.79% 1,665,470
2010-01-26 2010-01-22 39.252 46,739 -1,071 0.80% 1,834,600
2010-01-22 2010-01-20 44.822 47,810 +151 0.82% 2,142,919
2010-01-21 2010-01-19 45.087 47,659 +1,508 0.81% 2,148,791
2010-01-20 2010-01-18 43.761 46,151 +1,071 0.79% 2,019,600
2010-01-19 2010-01-15 42.700 45,080 -2,828 0.77% 1,924,909
2010-01-18 2010-01-14 41.639 47,908 +1,885 0.82% 1,994,840
2010-01-13 2010-01-11 39.252 46,023 +3,446 0.79% 1,806,496
2009-12-28 2009-12-22 39.252 42,577 +830 0.73% 1,671,234
2009-12-16 2009-12-14 40.578 41,747 -4,525 0.71% 1,694,014
2009-12-10 2009-12-08 42.700 46,272 +1,132 0.79% 1,975,807
2009-12-09 2009-12-07 45.882 45,140 -2,172 0.77% 2,071,133
2009-12-07 2009-12-03 42.965 47,312 -408 0.81% 2,032,763
2009-11-30 2009-11-26 41.109 47,720 -188 0.81% 1,961,700
2009-11-27 2009-11-25 41.639 47,908 +98 0.82% 1,994,840
2009-11-24 2009-11-20 42.435 47,810 +377 0.82% 2,028,799
2009-11-18 2009-11-16 46.678 47,433 +189 0.81% 2,214,082
2009-11-13 2009-11-11 42.700 47,244 +52 0.81% 2,017,311
2009-11-12 2009-11-10 43.761 47,192 +377 0.81% 2,065,155
2009-11-11 2009-11-09 47.209 46,815 +340 0.80% 2,210,067
2009-11-10 2009-11-06 44.291 46,475 +754 0.79% 2,058,431
2009-11-09 2009-11-05 45.352 45,721 +113 0.78% 2,073,539
2009-10-27 2009-10-22 40.843 45,608 -453 0.78% 1,862,782
2009-10-22 2009-10-20 38.191 46,061 +453 0.79% 1,759,123
2009-10-21 2009-10-19 38.456 45,608 -3,393 0.78% 1,753,918
2009-10-19 2009-10-15 39.782 49,001 +188 0.84% 1,949,380
2009-10-15 2009-10-13 40.048 48,813 -3,567 0.83% 1,954,847
2009-10-14 2009-10-12 40.843 52,380 -663 0.89% 2,139,373
2009-10-08 2009-10-06 41.374 53,043 +226 0.91% 2,194,588
2009-10-02 2009-09-29 43.495 52,817 -1,131 0.90% 2,297,301
2009-09-30 2009-09-28 46.943 53,948 -755 0.92% 2,532,497
2009-09-29 2009-09-25 48.535 54,703 +5,830 0.93% 2,654,988
2009-09-24 2009-09-22 42.435 48,873 -1,584 0.83% 2,073,907
2009-09-23 2009-09-21 42.435 50,457 -1,508 0.86% 2,141,124
2009-09-17 2009-09-15 46.678 51,965 -717 0.89% 2,425,627
2009-09-14 2009-09-10 46.148 52,682 -226 0.90% 2,431,151
2009-09-08 2009-09-04 46.943 52,908 +943 0.90% 2,483,676
2009-09-04 2009-09-02 38.456 51,965 -143 0.89% 1,998,386
2009-09-03 2009-09-01 39.782 52,108 +2,827 0.89% 2,072,984
2009-08-31 2009-08-27 46.148 49,281 -15 0.84% 2,274,202
2009-08-27 2009-08-25 46.943 49,296 -377 0.84% 2,314,117
2009-08-26 2009-08-24 48.004 49,673 -746 0.85% 2,384,511
2009-08-19 2009-08-17 51.187 50,419 -762 0.86% 2,580,785
2009-08-10 2009-08-06 61.265 51,181 -30 0.87% 3,135,603
2009-08-07 2009-08-05 62.061 51,211 -1,508 0.87% 3,178,187
2009-08-06 2009-08-04 62.856 52,719 -2,866 0.90% 3,313,720
2009-08-05 2009-08-03 62.326 55,585 -618 0.95% 3,464,382
2009-08-04 2009-07-31 64.448 56,203 -377 0.96% 3,622,148
2009-08-03 2009-07-30 62.061 56,580 -362 0.97% 3,511,391
2009-07-31 2009-07-29 64.713 56,942 +746 0.97% 3,684,876
2009-07-30 2009-07-28 63.652 56,196 -7 0.97% 3,576,984
2009-07-29 2009-07-27 67.630 56,203 +1,508 0.97% 3,801,019
2009-07-28 2009-07-24 63.652 54,695 +890 0.95% 3,481,443
2009-07-27 2009-07-23 64.978 53,805 -8 0.93% 3,496,142
2009-07-24 2009-07-22 61.795 53,813 -128 0.93% 3,325,397
2009-07-22 2009-07-20 62.591 53,941 +905 0.93% 3,376,225
2009-07-21 2009-07-17 61.265 53,036 +490 0.92% 3,249,250
2009-07-20 2009-07-16 60.469 52,546 +754 0.91% 3,177,422
2009-07-17 2009-07-15 59.408 51,792 +174 0.90% 3,076,884
2009-07-16 2009-07-14 55.430 51,618 +1,131 0.89% 2,861,197
2009-07-15 2009-07-13 57.022 50,487 +415 0.87% 2,878,846
2009-07-14 2009-07-10 59.674 50,072 +188 0.87% 2,987,981
2009-07-13 2009-07-09 60.469 49,884 -113 0.86% 3,016,452
2009-07-10 2009-07-08 62.326 49,997 -90 0.86% 3,116,106
2009-07-07 2009-07-03 66.304 50,087 +37 0.87% 3,320,973
2009-07-06 2009-07-02 66.304 50,050 -316 0.87% 3,318,520
2009-07-03 2009-06-30 76.913 50,366 +226 0.87% 3,873,788
2009-06-30 2009-06-26 79.565 50,140 +188 0.87% 3,989,385
2009-06-29 2009-06-25 76.913 49,952 -1,131 0.86% 3,841,946
2009-06-25 2009-06-23 76.913 51,083 +521 0.88% 3,928,934
2009-06-24 2009-06-22 86.195 50,562 +814 0.87% 4,358,208
2009-06-23 2009-06-19 84.869 49,748 -60 0.86% 4,222,075
2009-06-22 2009-06-18 86.195 49,808 +52 0.86% 4,293,217
2009-06-19 2009-06-17 78.239 49,756 +664 0.86% 3,892,851
2009-06-18 2009-06-16 74.261 49,092 -686 0.85% 3,645,601
2009-06-17 2009-06-15 79.565 49,778 +377 0.86% 3,960,582
2009-06-16 2009-06-12 84.869 49,401 -754 0.85% 4,192,626
2009-06-12 2009-06-10 84.869 50,155 -1,094 0.87% 4,256,617
2009-06-11 2009-06-09 82.217 51,249 +3,288 0.89% 4,213,543
2009-06-10 2009-06-08 79.565 47,961 +5,731 0.83% 3,816,013
2009-06-09 2009-06-05 59.674 42,230 +717 0.73% 2,520,020
2009-06-08 2009-06-04 55.695 41,513 -754 0.72% 2,312,085
2009-06-05 2009-06-03 57.287 42,267 +324 0.73% 2,421,339
2009-06-04 2009-06-02 58.878 41,943 -581 0.73% 2,469,522
2009-06-03 2009-06-01 56.756 42,524 +1,373 0.74% 2,413,505
2009-06-02 2009-05-29 52.248 41,151 +2,767 0.71% 2,150,042
2009-06-01 2009-05-27 47.739 38,384 +1,953 0.66% 1,832,412
2009-05-29 2009-05-26 46.148 36,431 +302 0.63% 1,681,205
2009-05-26 2009-05-22 47.739 36,129 +1,486 0.62% 1,724,761
2009-05-25 2009-05-21 49.861 34,643 +1,033 0.60% 1,727,324
2009-05-22 2009-05-20 46.678 33,610 +1,380 0.58% 1,568,850
2009-05-21 2009-05-19 49.330 32,230 +4,283 0.56% 1,589,914
2009-05-20 2009-05-18 46.148 27,947 -10,452 0.48% 1,289,688
2009-05-19 2009-05-15 42.435 38,399 +11,078 0.66% 1,629,447
2009-05-18 2009-05-14 36.600 27,321 -1,056 0.47% 999,945
2009-05-15 2009-05-13 34.478 28,377 +754 0.49% 978,386
2009-05-14 2009-05-12 34.478 27,623 +905 0.48% 952,389
2009-05-13 2009-05-11 34.478 26,718 +1,471 0.46% 921,187
2009-05-11 2009-05-07 34.478 25,247 -1,471 0.44% 870,469
2009-05-08 2009-05-06 36.600 26,718 -1,138 0.46% 977,875
2009-05-07 2009-05-05 33.948 27,856 +3,016 0.48% 945,647
2009-05-06 2009-05-04 32.356 24,840 +565 0.43% 803,733
2009-05-04 2009-04-29 29.969 24,275 -678 0.42% 727,508
2009-04-30 2009-04-28 29.174 24,953 +377 0.43% 727,974
2009-04-28 2009-04-24 35.804 24,576 -1,094 0.42% 879,924
2009-04-27 2009-04-23 36.600 25,670 +853 0.44% 939,518
2009-04-24 2009-04-22 39.252 24,817 +897 0.43% 974,118
2009-04-23 2009-04-21 37.130 23,920 -11,183 0.41% 888,157
2009-04-22 2009-04-20 45.087 35,103 +4,351 0.61% 1,582,681
2009-04-21 2009-04-17 26.787 30,752 +7,382 0.53% 823,749
2009-04-16 2009-04-14 27.583 23,370 -490 0.40% 644,603
2009-04-15 2009-04-09 27.052 23,860 -588 0.41% 645,462
2009-04-14 2009-04-08 27.052 24,448 +588 0.42% 661,369
2009-03-30 2009-03-26 26.787 23,860 -678 0.41% 639,134
2009-03-17 2009-03-13 27.317 24,538 +181 0.42% 670,312
2009-03-09 2009-03-05 29.704 24,357 -378 0.42% 723,506
2009-03-06 2009-03-04 26.256 24,735 -814 0.43% 649,453
2009-03-03 2009-02-27 28.909 25,549 +264 0.44% 738,585
2009-01-23 2009-01-21 23.869 25,285 +23 0.44% 603,540
2009-01-20 2009-01-16 24.400 25,262 +754 0.44% 616,390
2009-01-07 2009-01-05 30.500 24,508 -815 0.42% 747,491
2009-01-06 2009-01-02 28.378 25,323 +679 0.44% 718,620
2008-12-30 2008-12-24 27.317 24,644 +136 0.43% 673,207
2008-12-23 2008-12-19 30.765 24,508 +1,169 0.42% 753,991
2008-12-22 2008-12-18 29.704 23,339 +377 0.40% 693,267
2008-12-19 2008-12-17 32.091 22,962 +377 0.40% 736,878
2008-12-17 2008-12-15 33.152 22,585 -151 0.39% 748,739
2008-12-15 2008-12-11 36.069 22,736 +528 0.39% 820,075
2008-12-12 2008-12-10 28.643 22,208 +37 0.38% 636,112
2008-12-10 2008-12-08 31.561 22,171 +377 0.38% 699,733
2008-11-11 2008-11-07 31.826 21,794 +1,916 0.38% 693,615
2008-11-07 2008-11-05 40.048 19,878 -189 0.34% 796,068
2008-11-05 2008-11-03 32.887 20,067 +189 0.35% 659,940
2008-10-22 2008-10-20 64.448 19,878 +188 0.34% 1,281,089
2008-10-21 2008-10-17 64.448 19,690 +114 0.34% 1,268,973
2008-09-11 2008-09-09 106.087 19,576 +1,055 0.34% 2,076,750
2008-09-03 2008-09-01 156.478 18,521 +2,263 0.32% 2,898,123
2008-09-02 2008-08-29 153.826 16,258 +301 0.28% 2,500,895
2008-09-01 2008-08-28 159.130 15,957 -754 0.28% 2,539,235
2008-08-26 2008-08-21 169.738 16,711 -75 0.29% 2,836,500
2008-08-19 2008-08-15 185.651 16,786 -566 0.29% 3,116,346
2008-08-18 2008-08-14 188.304 17,352 +377 0.30% 3,267,445
2008-08-14 2008-08-12 206.869 16,975 -754 0.29% 3,511,598
2008-08-13 2008-08-11 214.825 17,729 -38 0.31% 3,808,637
2008-08-01 2008-07-30 230.738 17,767 +377 0.31% 4,099,527
2008-07-31 2008-07-29 225.434 17,390 -15 0.30% 3,920,296
2008-07-30 2008-07-28 233.390 17,405 +227 0.30% 4,062,160
2008-07-28 2008-07-24 238.695 17,178 -755 0.30% 4,100,298
2008-07-23 2008-07-21 225.434 17,933 -414 0.31% 4,042,707
2008-07-22 2008-07-18 225.434 18,347 +30 0.32% 4,136,036
2008-07-21 2008-07-17 228.086 18,317 +181 0.32% 4,177,853
2008-07-16 2008-07-14 228.086 18,136 -377 0.31% 4,136,569
2008-07-15 2008-07-11 225.434 18,513 -1,169 0.32% 4,173,458
2008-07-14 2008-07-10 222.782 19,682 -1,018 0.34% 4,384,791
2008-07-11 2008-07-09 220.130 20,700 -2,036 0.36% 4,556,683
2008-07-10 2008-07-08 220.130 22,736 +4,902 0.39% 5,004,867
2008-07-09 2008-07-07 212.173 17,834 +1,395 0.31% 3,783,895
2008-06-27 2008-06-25 206.869 16,439 -174 0.30% 3,400,716
2008-06-26 2008-06-24 209.521 16,613 +174 0.31% 3,480,772
2008-06-25 2008-06-23 220.130 16,439 +15,082 0.30% 3,618,711
2008-06-16 2008-06-12 222.782 1,357 +233 0.02% 302,315
2008-06-13 2008-06-11 222.782 1,124 -1,131 0.02% 250,407
2008-06-12 2008-06-10 225.434 2,255 -151 0.04% 508,354
2008-06-10 2008-06-05 238.695 2,406 +536 0.04% 574,300
2008-06-06 2008-06-04 236.043 1,870 -15 0.03% 441,400
2008-06-03 2008-05-30 233.390 1,885 +754 0.03% 439,941
2008-05-29 2008-05-27 214.825 1,131 -453 0.02% 242,967
2008-05-26 2008-05-22 212.173 1,584 +15 0.03% 336,082
2008-05-14 2008-05-09 185.651 1,569 -618 0.03% 291,287
2008-05-13 2008-05-08 196.260 2,187 -475 0.04% 429,221
2008-05-09 2008-05-07 175.043 2,662 +1,471 0.05% 465,964
2008-05-08 2008-05-06 153.826 1,191 -709 0.02% 183,206
2008-05-07 2008-05-05 145.869 1,900 +490 0.03% 277,151
2008-05-02 2008-04-29 120.673 1,410 -377 0.03% 170,150
2008-04-30 2008-04-28 120.673 1,787 -38 0.03% 215,643
2008-04-29 2008-04-25 127.304 1,825 -490 0.03% 232,330
2008-04-25 2008-04-23 124.652 2,315 -189 0.04% 288,569
2008-04-21 2008-04-17 132.608 2,504 +113 0.05% 332,051
2008-04-10 2008-04-08 159.130 2,391 +566 0.04% 380,479
2008-03-26 2008-03-20 172.391 1,825 +8 0.03% 314,613
2008-03-19 2008-03-17 143.217 1,817 +188 0.03% 260,225
2008-03-17 2008-03-13 206.869 1,629 +377 0.03% 336,989
2008-03-12 2008-03-10 262.564 1,252 +23 0.02% 328,730
2008-03-07 2008-03-05 355.390 1,229 -113 0.02% 436,774
2008-03-04 2008-02-29 376.607 1,342 -15 0.02% 505,407
2008-03-03 2008-02-28 387.216 1,357 +128 0.02% 525,452
2008-02-22 2008-02-20 416.390 1,229 -15 0.02% 511,743
2008-02-19 2008-02-15 371.303 1,244 +7 0.02% 461,901
2008-02-12 2008-02-06 389.868 1,237 -113 0.02% 482,267
2008-02-11 2008-02-04 405.781 1,350 +15 0.03% 547,804
2008-01-15 2008-01-11 578.172 1,335 -188 0.03% 771,859
2008-01-09 2008-01-07 649.780 1,523 -189 0.03% 989,615
2008-01-03 2007-12-31 631.215 1,712 +38 0.03% 1,080,640
2008-01-02 2007-12-27 633.867 1,674 -76 0.04% 1,061,094
2007-12-28 2007-12-24 647.128 1,750 -339 0.04% 1,132,474
2007-12-27 2007-12-20 607.346 2,089 +38 0.05% 1,268,745
2007-12-21 2007-12-19 543.694 2,051 -347 0.04% 1,115,116
2007-12-20 2007-12-18 522.476 2,398 +15 0.05% 1,252,898
2007-12-18 2007-12-14 668.345 2,383 +53 0.05% 1,592,667
2007-12-17 2007-12-13 686.910 2,330 -189 0.05% 1,600,501
2007-12-14 2007-12-12 708.128 2,519 -188 0.06% 1,783,774
2007-12-13 2007-12-11 689.563 2,707 -83 0.06% 1,866,646
2007-12-11 2007-12-07 747.910 2,790 +256 0.06% 2,086,670
2007-12-10 2007-12-06 769.128 2,534 -490 0.06% 1,948,969
2007-12-07 2007-12-05 750.562 3,024 -196 0.07% 2,269,701
2007-12-06 2007-12-04 790.345 3,220 +166 0.07% 2,544,910
2007-12-05 2007-12-03 774.432 3,054 -596 0.07% 2,365,115
2007-12-04 2007-11-30 721.389 3,650 +694 0.08% 2,633,068
2007-12-03 2007-11-29 636.519 2,956 -68 0.06% 1,881,551
2007-11-28 2007-11-26 522.476 3,024 +8 0.07% 1,579,968
2007-11-26 2007-11-22 517.172 3,016 +2,714 0.07% 1,559,791
2007-11-12 2007-11-08 649.780 302 -2,714 0.01% 196,234
2007-11-08 2007-11-06 556.954 3,016 -377 0.07% 1,679,775
2007-11-01 2007-10-30 570.215 3,393 -1,509 0.07% 1,934,740
2007-10-31 2007-10-29 604.693 4,902 -377 0.11% 2,964,207
2007-10-30 2007-10-26 533.085 5,279 -754 0.12% 2,814,155
2007-10-29 2007-10-25 477.390 6,033 +754 0.13% 2,880,091
2007-10-26 2007-10-24 429.651 5,279 +754 0.12% 2,268,125
2007-10-24 2007-10-22 392.520 4,525 -377 0.10% 1,776,154
2007-10-18 2007-10-16 437.607 4,902 -377 0.11% 2,145,150
2007-10-16 2007-10-12 445.564 5,279 -7,164 0.12% 2,352,130
2007-10-15 2007-10-11 501.259 12,443 -754 0.27% 6,237,165
2007-10-12 2007-10-10 343.720 13,197 -3,770 0.29% 4,536,079
2007-10-10 2007-10-08 171.065 16,967 -1,886 0.37% 2,902,453
2007-09-27 2007-09-24 71.608 18,853 +1,132 0.41% 1,350,034
2007-09-25 2007-09-21 57.817 17,721 -4,148 0.39% 1,024,578
2007-09-24 2007-09-20 55.695 21,869 -1,508 0.48% 1,218,004
2007-09-11 2007-09-07 43.761 23,377 +3,016 0.51% 1,022,994
2007-09-05 2007-09-03 40.578 20,361 -2,639 0.45% 826,211
2007-08-22 2007-08-20 32.887 23,000 -754 0.50% 756,397
2007-07-31 2007-07-27 29.704 23,754 +2,639 0.52% 705,594
2007-07-30 2007-07-26 35.009 21,115 +1,131 0.46% 739,206
2007-07-27 2007-07-25 38.191 19,984 +3,017 0.44% 763,212
2007-07-26 2007-07-24 33.682 16,967 +12,442 0.37% 571,491
2007-07-24 2007-07-20 26.787 4,525 +3,771 0.10% 121,211
2007-06-26 2007-06-22 23.869 754 0.02% 17,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top