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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 679,334 +0 0.29% 407,600
2025-10-13 2025-10-09 0.600 679,334 +0 0.29% 407,600
2025-10-10 2025-10-08 0.680 679,334 +0 0.29% 461,947
2025-10-09 2025-10-06 0.690 679,334 +0 0.29% 468,740
2025-10-08 2025-10-03 0.690 679,334 -10,000 0.29% 468,740
2025-07-28 2025-07-24 0.710 689,334 -47,250 0.29% 489,427
2025-07-25 2025-07-23 0.780 736,584 -20,000 0.31% 574,536
2025-07-22 2025-07-18 0.760 756,584 -20,000 0.32% 575,004
2025-07-18 2025-07-16 0.660 776,584 -20,000 0.33% 512,545
2025-07-17 2025-07-15 0.650 796,584 -20,000 0.34% 517,780
2025-07-15 2025-07-11 0.650 816,584 -3,000 0.35% 530,780
2025-07-08 2025-07-04 0.300 819,584 -4,250 0.35% 245,875
2025-04-16 2025-04-14 0.162 823,834 -20,000 0.35% 133,461
2025-03-28 2025-03-26 0.118 843,834 +20,000 0.36% 99,572
2025-03-25 2025-03-21 0.155 823,834 +170,500 0.35% 127,694
2025-03-07 2025-03-05 0.142 653,334 +6,000 0.84% 92,773
2025-02-26 2025-02-24 0.129 647,334 -20,000 0.83% 83,506
2025-02-25 2025-02-21 0.142 667,334 -250 0.85% 94,761
2025-02-24 2025-02-20 0.162 667,584 -35,450 0.85% 108,149
2025-02-04 2025-01-28 0.138 703,034 +102,526 0.90% 97,122
2024-11-25 2024-11-21 0.162 600,508 -4,271 0.90% 97,019
2024-10-09 2024-10-07 0.212 604,779 -1,281 0.91% 128,154
2024-06-28 2024-06-26 0.191 606,060 -1 0.91% 115,654
2024-02-07 2024-02-05 0.158 606,061 -40,539 0.91% 95,787
2023-12-22 2023-12-20 0.268 646,600 -534 0.97% 173,352
2023-09-20 2023-09-18 0.256 647,134 -239,836 0.97% 165,828
2023-08-14 2023-08-10 0.307 886,970 -1,756 0.97% 272,743
2023-04-17 2023-04-13 0.606 888,726 -164 0.97% 538,975
2023-01-18 2023-01-16 0.743 888,890 -35,122 0.97% 660,556
2023-01-16 2023-01-12 0.513 924,012 -1,288 1.01% 473,556
2022-11-15 2022-11-11 0.854 925,300 +1,171 1.01% 790,360
2022-10-24 2022-10-20 1.110 924,129 -3,512 1.01% 1,026,168
2022-09-26 2022-09-22 1.119 927,641 +2,341 1.01% 1,037,992
2022-07-28 2022-07-26 1.358 925,300 -1,170 1.08% 1,256,673
2022-06-10 2022-06-08 1.239 926,470 +1,170 1.08% 1,147,472
2022-06-02 2022-05-31 1.298 925,300 +1,171 1.08% 1,201,348
2022-04-13 2022-04-11 1.478 924,129 -2,341 1.08% 1,365,593
2022-03-11 2022-03-09 1.520 926,470 -12,293 1.08% 1,408,620
2022-03-10 2022-03-08 1.614 938,763 -2,341 1.10% 1,515,516
2021-10-20 2021-10-18 1.384 941,104 -586 1.10% 1,302,253
2021-10-15 2021-10-11 1.384 941,690 -2,341 1.10% 1,303,064
2021-10-12 2021-10-08 1.384 944,031 -1,171 1.10% 1,306,303
2021-10-05 2021-09-30 1.435 945,202 -293 1.10% 1,356,365
2021-06-01 2021-05-28 1.717 945,495 -5,853 1.14% 1,623,297
2021-05-31 2021-05-27 1.717 951,348 -1,171 1.15% 1,633,346
2021-05-26 2021-05-24 1.751 952,519 -2,341 1.15% 1,667,900
2021-05-13 2021-05-11 1.674 954,860 +3,629 1.15% 1,598,595
2021-04-19 2021-04-15 1.486 951,231 -147 1.38% 1,413,767
2021-03-15 2021-03-11 1.743 951,378 -11,707 1.38% 1,657,776
2021-03-04 2021-03-02 1.768 963,085 -7,610 1.40% 1,702,855
2021-03-01 2021-02-25 1.879 970,695 -1,170 1.41% 1,824,098
2021-02-26 2021-02-24 1.862 971,865 -1,756 1.41% 1,809,694
2021-02-22 2021-02-18 1.862 973,621 -586 1.41% 1,812,963
2021-02-02 2021-01-29 1.930 974,207 -3,512 1.41% 1,880,625
2020-12-22 2020-12-18 1.836 977,719 -2,341 1.42% 1,795,540
2020-12-14 2020-12-10 1.452 980,060 -1,171 1.42% 1,423,129
2020-12-08 2020-12-04 1.426 981,231 -14,751 1.42% 1,399,685
2020-11-06 2020-11-04 1.444 995,982 -1,171 1.44% 1,437,742
2020-11-05 2020-11-03 1.196 997,153 -2,927 1.45% 1,192,429
2020-11-03 2020-10-30 1.324 1,000,080 -4,683 1.45% 1,324,064
2020-10-30 2020-10-28 1.478 1,004,763 -47,005 1.46% 1,484,747
2020-10-29 2020-10-27 1.076 1,051,768 -32,019 1.53% 1,131,965
2020-10-28 2020-10-23 0.683 1,083,787 -58,537 1.57% 740,588
2020-10-05 2020-09-29 0.666 1,142,324 -31,610 1.66% 761,073
2020-09-24 2020-09-22 0.683 1,173,934 -2,341 1.70% 802,188
2020-09-03 2020-09-01 0.735 1,176,275 -878 1.71% 864,072
2020-09-02 2020-08-31 0.700 1,177,153 -3,512 1.71% 824,498
2020-08-31 2020-08-27 0.786 1,180,665 +19,141 1.71% 927,806
2020-08-27 2020-08-25 0.700 1,161,524 -1,171 1.68% 813,551
2020-08-21 2020-08-19 0.641 1,162,695 +1,171 1.69% 744,851
2020-08-20 2020-08-18 0.641 1,161,524 -1,171 1.68% 744,101
2020-08-19 2020-08-17 0.649 1,162,695 +4,683 1.69% 754,783
2020-08-18 2020-08-14 0.666 1,158,012 -28,097 2.02% 771,525
2020-08-14 2020-08-12 0.641 1,186,109 -11,708 2.06% 759,851
2020-08-06 2020-08-04 0.615 1,197,817 -4,683 2.08% 736,657
2020-08-05 2020-08-03 0.598 1,202,500 +1,171 2.09% 718,995
2020-07-30 2020-07-28 0.632 1,201,329 +1,171 2.09% 759,340
2020-07-29 2020-07-27 0.666 1,200,158 +4,683 2.09% 799,605
2020-07-28 2020-07-24 0.726 1,195,475 +4,683 2.08% 867,965
2020-07-24 2020-07-22 0.735 1,190,792 +1,171 2.07% 874,736
2020-07-23 2020-07-21 0.743 1,189,621 +8,195 2.07% 884,037
2020-07-13 2020-07-09 0.820 1,181,426 -47,415 2.06% 968,769
2020-07-10 2020-07-08 0.752 1,228,841 +16,390 2.14% 923,679
2020-07-08 2020-07-06 0.726 1,212,451 -11,707 2.11% 880,290
2020-07-07 2020-07-03 0.735 1,224,158 +2,341 2.13% 899,246
2020-07-06 2020-07-02 0.735 1,221,817 -35,122 2.13% 897,526
2020-07-03 2020-06-30 0.777 1,256,939 -3,512 2.19% 977,008
2020-07-02 2020-06-29 0.700 1,260,451 -179,122 2.19% 882,841
2020-06-30 2020-06-26 0.606 1,439,573 +5,854 2.51% 873,041
2020-06-29 2020-06-24 0.641 1,433,719 -16,390 2.50% 918,476
2020-06-24 2020-06-22 0.581 1,450,109 +3,512 2.52% 842,272
2020-06-18 2020-06-16 0.598 1,446,597 +133,463 2.52% 864,944
2020-06-17 2020-06-15 0.589 1,313,134 +24,586 2.29% 773,928
2020-06-15 2020-06-11 0.624 1,288,548 -19,610 2.24% 803,463
2020-06-11 2020-06-09 0.641 1,308,158 +1,171 2.28% 838,039
2020-06-10 2020-06-08 0.615 1,306,987 +25,352 2.27% 803,797
2020-06-09 2020-06-05 0.692 1,281,635 -9,366 2.23% 886,731
2020-06-08 2020-06-04 0.572 1,291,001 +9,366 2.25% 738,829
2020-06-05 2020-06-03 0.564 1,281,635 +70,244 2.23% 722,522
2020-06-03 2020-06-01 0.606 1,211,391 +23,414 2.11% 734,658
2020-06-01 2020-05-28 0.615 1,187,977 +36,527 2.07% 730,606
2020-05-29 2020-05-27 0.641 1,151,450 +644 2.00% 737,648
2020-05-28 2020-05-26 0.692 1,150,806 +10,537 2.00% 796,214
2020-05-26 2020-05-22 0.923 1,140,269 -11,708 1.98% 1,051,898
2020-04-23 2020-04-21 1.708 1,151,977 +586 2.01% 1,967,961
2020-03-06 2020-03-04 2.050 1,151,391 -1,171 2.00% 2,360,352
2020-03-04 2020-03-02 2.050 1,152,562 -585 2.01% 2,362,752
2020-02-24 2020-02-20 2.050 1,153,147 -3,513 2.01% 2,363,951
2020-02-05 2020-02-03 2.050 1,156,660 -54,439 2.01% 2,371,153
2020-01-20 2020-01-16 2.392 1,211,099 +5,854 2.11% 2,896,545
2019-12-12 2019-12-10 2.221 1,205,245 -761 2.10% 2,676,648
2019-12-09 2019-12-05 2.392 1,206,006 -5,854 2.10% 2,884,364
2019-10-17 2019-10-15 2.392 1,211,860 +35,122 2.11% 2,898,365
2019-10-10 2019-10-08 2.392 1,176,738 -175,609 2.05% 2,814,365
2019-09-05 2019-09-03 2.392 1,352,347 +3,512 2.35% 3,234,363
2019-08-23 2019-08-21 2.563 1,348,835 +17,561 2.35% 3,456,390
2019-08-06 2019-08-02 2.392 1,331,274 -995 2.32% 3,183,964
2019-07-30 2019-07-26 2.563 1,332,269 +2,283 2.32% 3,413,939
2019-07-29 2019-07-25 2.904 1,329,986 -1,171 2.32% 3,862,501
2019-07-11 2019-07-09 2.221 1,331,157 -234 2.32% 2,956,278
2019-07-08 2019-07-04 2.563 1,331,391 -586 2.32% 3,411,689
2019-07-04 2019-07-02 2.392 1,331,977 -2,926 2.32% 3,185,645
2019-07-02 2019-06-27 2.392 1,334,903 +182,364 2.32% 3,192,643
2019-05-15 2019-05-10 3.075 1,152,539 -2,926 2.01% 3,544,057
2019-05-14 2019-05-09 2.904 1,155,465 +1,229 2.01% 3,355,663
2019-05-08 2019-05-06 2.904 1,154,236 +1,639 2.01% 3,352,094
2019-05-06 2019-05-02 3.246 1,152,597 -16,273 2.01% 3,741,138
2019-04-29 2019-04-25 3.246 1,168,870 +1,229 2.03% 3,793,957
2019-04-15 2019-04-11 3.417 1,167,641 -15,629 2.03% 3,989,440
2019-04-03 2019-04-01 3.588 1,183,270 +1,756 2.06% 4,244,981
2019-03-20 2019-03-18 4.271 1,181,514 -1,756 2.06% 5,046,049
2019-03-19 2019-03-15 4.100 1,183,270 +1,170 2.06% 4,851,407
2019-03-18 2019-03-14 4.271 1,182,100 +14,635 2.06% 5,048,552
2019-03-15 2019-03-13 3.588 1,167,465 +585 2.03% 4,188,281
2019-03-13 2019-03-11 3.417 1,166,880 +16,273 2.03% 3,986,840
2019-03-07 2019-03-05 3.417 1,150,607 -7,024 2.00% 3,931,241
2019-02-25 2019-02-21 2.733 1,157,631 +5,853 2.02% 3,164,191
2018-11-09 2018-11-07 2.904 1,151,778 -585 2.00% 3,344,955
2018-11-05 2018-11-01 2.392 1,152,363 -35,122 2.01% 2,756,068
2018-09-27 2018-09-24 2.733 1,187,485 +5,854 2.07% 3,245,792
2018-09-07 2018-09-05 3.075 1,181,631 -1,464 2.06% 3,633,515
2018-07-26 2018-07-24 3.417 1,183,095 -3,219 2.06% 4,042,241
2018-07-20 2018-07-18 3.588 1,186,314 -18,615 2.06% 4,255,901
2018-07-12 2018-07-10 3.588 1,204,929 +3,220 2.10% 4,322,683
2018-06-29 2018-06-27 3.588 1,201,709 -11,708 2.09% 4,311,131
2018-06-28 2018-06-26 3.758 1,213,417 -12,878 2.11% 4,560,426
2018-06-27 2018-06-25 3.758 1,226,295 +527 2.13% 4,608,825
2018-06-20 2018-06-15 3.246 1,225,768 +6,439 2.13% 3,978,639
2018-06-13 2018-06-11 2.904 1,219,329 -1,171 2.12% 3,541,135
2018-05-21 2018-05-17 2.904 1,220,500 -1,170 2.12% 3,544,535
2018-04-18 2018-04-16 2.904 1,221,670 +702 2.13% 3,547,933
2018-03-21 2018-03-19 3.417 1,220,968 -5,853 2.13% 4,171,641
2018-02-06 2018-02-02 3.417 1,226,821 -235 2.14% 4,191,638
2018-02-01 2018-01-30 3.588 1,227,056 -58 2.14% 4,402,063
2018-01-25 2018-01-23 3.417 1,227,114 +1,405 2.14% 4,192,640
2018-01-23 2018-01-19 3.758 1,225,709 -1,171 2.13% 4,606,623
2018-01-08 2018-01-04 3.929 1,226,880 -1,639 2.14% 4,820,616
2018-01-04 2018-01-02 3.588 1,228,519 -1,229 2.14% 4,407,312
2018-01-02 2017-12-28 3.417 1,229,748 -22,127 2.14% 4,201,639
2017-12-29 2017-12-27 3.758 1,251,875 +3,336 2.18% 4,704,964
2017-12-07 2017-12-05 3.929 1,248,539 +1,376 2.17% 4,905,718
2017-12-04 2017-11-30 4.100 1,247,163 -234 2.17% 5,113,368
2017-11-29 2017-11-27 4.100 1,247,397 -2,927 2.17% 5,114,328
2017-11-27 2017-11-23 4.100 1,250,324 -1,200 2.18% 5,126,328
2017-11-23 2017-11-21 4.100 1,251,524 -1,054 2.18% 5,131,248
2017-11-16 2017-11-14 4.100 1,252,578 -643 2.18% 5,135,570
2017-11-06 2017-11-02 4.271 1,253,221 +11,121 2.18% 5,352,298
2017-11-03 2017-11-01 4.271 1,242,100 -58 2.16% 5,304,802
2017-10-26 2017-10-24 4.100 1,242,158 +2,341 2.16% 5,092,848
2017-10-23 2017-10-19 4.271 1,239,817 -5,853 2.16% 5,295,052
2017-10-20 2017-10-18 4.783 1,245,670 +2,927 2.17% 5,958,455
2017-10-17 2017-10-13 4.100 1,242,743 -2,927 2.16% 5,095,246
2017-10-16 2017-10-12 4.271 1,245,670 -7,025 2.17% 5,320,049
2017-10-09 2017-10-04 3.417 1,252,695 -46 2.18% 4,280,041
2017-09-11 2017-09-07 3.929 1,252,741 -16,830 2.18% 4,922,228
2017-09-07 2017-09-05 4.271 1,269,571 +2,927 2.21% 5,422,126
2017-09-06 2017-09-04 3.588 1,266,644 -28,097 2.20% 4,544,085
2017-08-14 2017-08-10 2.733 1,294,741 -1,171 2.25% 3,538,959
2017-08-08 2017-08-04 2.904 1,295,912 -59 2.26% 3,763,544
2017-08-03 2017-08-01 2.733 1,295,971 +3,512 2.26% 3,542,321
2017-07-31 2017-07-27 2.733 1,292,459 -9,365 2.25% 3,532,721
2017-07-26 2017-07-24 2.733 1,301,824 +6,556 2.27% 3,558,319
2017-07-25 2017-07-21 2.563 1,295,268 -5,854 2.25% 3,319,124
2017-07-24 2017-07-20 2.733 1,301,122 +5,854 2.26% 3,556,400
2017-07-07 2017-07-05 2.904 1,295,268 +8,370 2.25% 3,761,674
2017-07-06 2017-07-04 2.733 1,286,898 -8,312 2.24% 3,517,521
2017-07-04 2017-06-30 3.075 1,295,210 +22,080 2.25% 3,982,771
2017-07-03 2017-06-29 3.417 1,273,130 -63,629 2.22% 4,349,861
2017-06-30 2017-06-28 3.075 1,336,759 -105,366 2.33% 4,110,534
2017-06-29 2017-06-27 3.588 1,442,125 +75,512 2.51% 5,173,623
2017-06-27 2017-06-23 4.954 1,366,613 +703 2.38% 6,770,429
2017-06-19 2017-06-15 5.125 1,365,910 -878 2.38% 7,000,289
2017-06-14 2017-06-12 4.954 1,366,788 +1,580 2.38% 6,771,296
2017-06-08 2017-06-06 5.125 1,365,208 +1,756 2.38% 6,996,691
2017-05-29 2017-05-25 5.467 1,363,452 -5,268 2.37% 7,453,538
2017-05-25 2017-05-23 5.296 1,368,720 -585 2.38% 7,248,513
2017-05-16 2017-05-12 5.638 1,369,305 -63,103 2.38% 7,719,457
2017-05-15 2017-05-11 5.979 1,432,408 +120,000 2.49% 8,564,606
2017-04-10 2017-04-06 6.150 1,312,408 +2,927 2.28% 8,071,309
2017-04-05 2017-03-31 6.150 1,309,481 +3,512 2.28% 8,053,308
2017-03-31 2017-03-29 6.321 1,305,969 +2,927 2.27% 8,254,812
2017-03-24 2017-03-22 6.492 1,303,042 -585 2.27% 8,458,914
2017-03-20 2017-03-16 6.321 1,303,627 +5,853 2.27% 8,240,009
2017-03-13 2017-03-09 6.321 1,297,774 -11,707 2.26% 8,203,013
2017-03-02 2017-02-28 6.492 1,309,481 -585 2.28% 8,500,714
2017-03-01 2017-02-27 6.492 1,310,066 +2,926 2.28% 8,504,512
2017-02-24 2017-02-22 6.492 1,307,140 -292 2.28% 8,485,517
2017-02-23 2017-02-21 6.492 1,307,432 -8,781 2.28% 8,487,413
2017-02-20 2017-02-16 6.833 1,316,213 +9,366 2.29% 8,994,122
2017-02-16 2017-02-14 7.175 1,306,847 +13,756 2.27% 9,376,627
2017-02-14 2017-02-10 6.833 1,293,091 -936 2.25% 8,836,122
2017-02-13 2017-02-09 6.833 1,294,027 +2,927 2.25% 8,842,518
2017-02-10 2017-02-08 6.833 1,291,100 +585 2.25% 8,822,517
2017-02-08 2017-02-06 7.004 1,290,515 -11,649 2.25% 9,038,982
2017-02-06 2017-02-02 6.492 1,302,164 +6,439 2.27% 8,453,215
2017-02-02 2017-01-27 6.492 1,295,725 -1,171 2.26% 8,411,415
2017-01-26 2017-01-24 6.492 1,296,896 +1,171 2.26% 8,419,017
2017-01-20 2017-01-18 5.979 1,295,725 +7,025 2.26% 7,747,356
2017-01-18 2017-01-16 6.150 1,288,700 +5,853 2.24% 7,925,505
2017-01-12 2017-01-10 6.150 1,282,847 -2,927 2.23% 7,889,509
2017-01-11 2017-01-09 5.979 1,285,774 +5,854 2.24% 7,687,857
2017-01-10 2017-01-06 6.321 1,279,920 -4,098 2.23% 8,090,161
2017-01-06 2017-01-04 6.321 1,284,018 -6,439 2.24% 8,116,064
2017-01-05 2017-01-03 6.321 1,290,457 -468 2.25% 8,156,764
2017-01-03 2016-12-29 6.492 1,290,925 -4,449 2.25% 8,380,255
2016-12-21 2016-12-19 6.492 1,295,374 +8,839 2.25% 8,409,136
2016-12-08 2016-12-06 6.833 1,286,535 -292 2.24% 8,791,323
2016-11-30 2016-11-28 6.833 1,286,827 -1,464 2.24% 8,793,318
2016-11-28 2016-11-24 6.833 1,288,291 -11,707 2.24% 8,803,322
2016-11-25 2016-11-23 7.004 1,299,998 +14,634 2.26% 9,105,403
2016-11-22 2016-11-18 6.833 1,285,364 -5,854 2.24% 8,783,321
2016-11-17 2016-11-15 6.663 1,291,218 +11,708 2.25% 8,602,740
2016-11-15 2016-11-11 7.175 1,279,510 -2,927 2.23% 9,180,484
2016-11-10 2016-11-08 7.346 1,282,437 -7,048 2.23% 9,420,568
2016-11-07 2016-11-03 7.517 1,289,485 +4,683 2.24% 9,692,629
2016-11-04 2016-11-02 7.688 1,284,802 +11,707 2.24% 9,876,915
2016-11-03 2016-11-01 7.858 1,273,095 +586 2.22% 10,004,405
2016-10-31 2016-10-27 8.029 1,272,509 +2,927 2.21% 10,217,187
2016-10-26 2016-10-24 8.029 1,269,582 +5,853 2.21% 10,193,685
2016-10-12 2016-10-07 8.200 1,263,729 -2,927 2.20% 10,362,578
2016-10-11 2016-10-06 8.200 1,266,656 -8,195 2.20% 10,386,579
2016-10-07 2016-10-05 8.713 1,274,851 +5,854 2.22% 11,107,139
2016-10-06 2016-10-04 8.542 1,268,997 +5,854 2.21% 10,839,349
2016-10-03 2016-09-29 8.200 1,263,143 +2,341 2.20% 10,357,773
2016-09-28 2016-09-26 8.029 1,260,802 +6,322 2.19% 10,123,189
2016-09-27 2016-09-23 8.542 1,254,480 -4,332 2.18% 10,715,350
2016-09-26 2016-09-22 9.225 1,258,812 +4,683 2.19% 11,612,541
2016-09-20 2016-09-15 8.883 1,254,129 +4,332 2.18% 11,140,846
2016-09-13 2016-09-09 8.713 1,249,797 +5,854 2.18% 10,888,856
2016-09-12 2016-09-08 8.542 1,243,943 -5,854 2.17% 10,625,346
2016-09-09 2016-09-07 8.883 1,249,797 -15,688 2.18% 11,102,363
2016-09-08 2016-09-06 8.029 1,265,485 +5,854 2.20% 10,160,790
2016-09-05 2016-09-01 7.858 1,259,631 +5,853 2.19% 9,898,600
2016-09-02 2016-08-31 7.858 1,253,778 +5,854 2.18% 9,852,605
2016-08-31 2016-08-29 8.029 1,247,924 +5,854 2.17% 10,019,790
2016-08-19 2016-08-17 8.200 1,242,070 -1,171 2.16% 10,184,974
2016-08-17 2016-08-15 7.688 1,243,241 +5,268 2.16% 9,557,415
2016-08-16 2016-08-12 7.858 1,237,973 +439 2.15% 9,728,404
2016-08-15 2016-08-11 7.688 1,237,534 +2,927 2.15% 9,513,543
2016-08-12 2016-08-10 7.688 1,234,607 +5,854 2.15% 9,491,041
2016-08-04 2016-08-01 7.688 1,228,753 +3,278 2.14% 9,446,039
2016-08-03 2016-07-29 7.517 1,225,475 +14,049 2.13% 9,211,487
2016-07-28 2016-07-26 8.029 1,211,426 -23,415 2.11% 9,726,741
2016-07-25 2016-07-21 8.029 1,234,841 -11,122 2.15% 9,914,744
2016-07-12 2016-07-08 7.688 1,245,963 +5,854 2.17% 9,578,341
2016-07-11 2016-07-07 7.688 1,240,109 +2,166 2.16% 9,533,338
2016-07-08 2016-07-06 7.858 1,237,943 -5,854 2.15% 9,728,169
2016-07-06 2016-07-04 8.200 1,243,797 +2,927 2.17% 10,199,135
2016-07-04 2016-06-29 7.858 1,240,870 -5,854 2.16% 9,751,170
2016-06-30 2016-06-28 7.858 1,246,724 -5,854 2.17% 9,797,173
2016-06-29 2016-06-27 8.029 1,252,578 +10,947 2.18% 10,057,158
2016-06-22 2016-06-20 7.517 1,241,631 +1,171 2.16% 9,332,926
2016-06-20 2016-06-16 7.175 1,240,460 -3,981 2.16% 8,900,301
2016-06-15 2016-06-13 7.346 1,244,441 -293 2.17% 9,141,456
2016-06-14 2016-06-10 8.029 1,244,734 -8,195 2.17% 9,994,177
2016-06-13 2016-06-08 8.713 1,252,929 +586 2.18% 10,916,144
2016-06-10 2016-06-07 9.054 1,252,343 -3,513 2.18% 11,338,922
2016-06-08 2016-06-06 8.883 1,255,856 +5,854 2.19% 11,156,187
2016-06-02 2016-05-31 9.054 1,250,002 +585 2.18% 11,317,726
2016-06-01 2016-05-30 8.713 1,249,417 -351 2.17% 10,885,546
2016-05-30 2016-05-26 8.883 1,249,768 -2,780 2.18% 11,102,106
2016-05-25 2016-05-23 8.883 1,252,548 -2,400 2.18% 11,126,801
2016-05-23 2016-05-19 9.054 1,254,948 -2,459 2.18% 11,362,508
2016-05-19 2016-05-17 9.225 1,257,407 -5,853 2.19% 11,599,580
2016-05-18 2016-05-16 9.054 1,263,260 +9,892 2.20% 11,437,767
2016-05-17 2016-05-13 9.225 1,253,368 -17,561 2.18% 11,562,320
2016-05-16 2016-05-12 9.396 1,270,929 +4,917 2.21% 11,941,437
2016-05-10 2016-05-06 10.079 1,266,012 -3,219 2.20% 12,760,346
2016-05-09 2016-05-05 10.421 1,269,231 -234 2.21% 13,226,445
2016-05-06 2016-05-04 9.908 1,269,465 +234 2.21% 12,578,282
2016-04-28 2016-04-26 10.079 1,269,231 +351 2.21% 12,792,791
2016-04-25 2016-04-21 10.250 1,268,880 +5,854 2.21% 13,006,020
2016-04-22 2016-04-20 10.421 1,263,026 -8,781 2.20% 13,161,783
2016-04-21 2016-04-19 10.933 1,271,807 -293 2.21% 13,905,090
2016-04-20 2016-04-18 9.567 1,272,100 +1,757 2.21% 12,169,757
2016-04-12 2016-04-08 9.738 1,270,343 +38,341 2.21% 12,369,965
2016-04-07 2016-04-05 9.908 1,232,002 +7,844 2.14% 12,207,086
2016-04-05 2016-03-31 10.250 1,224,158 +5,854 2.13% 12,547,620
2016-04-01 2016-03-30 10.592 1,218,304 -937 2.12% 12,903,870
2016-03-31 2016-03-29 10.592 1,219,241 -878 2.12% 12,913,794
2016-03-30 2016-03-24 10.763 1,220,119 +58,537 2.12% 13,131,531
2016-03-29 2016-03-23 10.933 1,161,582 -11,708 2.02% 12,699,963
2016-03-24 2016-03-22 11.104 1,173,290 +11,708 2.04% 13,028,408
2016-03-23 2016-03-21 10.933 1,161,582 +2,224 2.02% 12,699,963
2016-03-21 2016-03-17 10.763 1,159,358 +5,854 2.02% 12,477,590
2016-03-18 2016-03-16 10.763 1,153,504 -1,756 2.01% 12,414,587
2016-03-14 2016-03-10 10.592 1,155,260 -11,708 2.01% 12,236,129
2016-03-10 2016-03-08 11.275 1,166,968 +10,068 2.03% 13,157,564
2016-03-09 2016-03-07 10.421 1,156,900 +9,835 2.01% 12,055,862
2016-03-08 2016-03-04 10.250 1,147,065 -11,708 2.00% 11,757,416
2016-03-07 2016-03-03 10.592 1,158,773 -5,853 2.02% 12,273,337
2016-03-04 2016-03-02 10.933 1,164,626 +12,526 2.03% 12,733,244
2016-03-03 2016-03-01 10.763 1,152,100 +6,440 2.01% 12,399,476
2016-03-02 2016-02-29 10.933 1,145,660 +6,321 1.99% 12,525,883
2016-03-01 2016-02-26 11.617 1,139,339 -3,043 1.98% 13,235,321
2016-02-29 2016-02-25 10.079 1,142,382 -8,781 1.99% 11,514,259
2016-02-26 2016-02-24 10.250 1,151,163 -26,927 2.00% 11,799,421
2016-02-25 2016-02-23 10.079 1,178,090 +16,156 2.05% 11,874,165
2016-02-24 2016-02-22 10.421 1,161,934 +24,820 2.02% 12,108,321
2016-02-23 2016-02-19 10.250 1,137,114 +5,268 1.98% 11,655,419
2016-02-22 2016-02-18 8.713 1,131,846 +5,854 1.97% 9,861,208
2016-02-19 2016-02-17 8.542 1,125,992 -5,854 1.96% 9,617,848
2016-02-12 2016-02-05 8.713 1,131,846 +5,854 1.97% 9,861,208
2016-02-05 2016-02-03 8.200 1,125,992 -2,342 1.96% 9,233,134
2016-02-03 2016-02-01 7.858 1,128,334 +5,854 1.96% 8,866,825
2016-02-02 2016-01-29 8.200 1,122,480 +6,439 1.95% 9,204,336
2016-02-01 2016-01-28 8.200 1,116,041 -4,098 1.94% 9,151,536
2016-01-29 2016-01-27 9.738 1,120,139 -5,970 1.95% 10,907,354
2016-01-27 2016-01-25 7.858 1,126,109 +5,853 1.96% 8,849,340
2016-01-20 2016-01-18 7.517 1,120,256 -1,873 1.95% 8,420,591
2016-01-18 2016-01-14 8.371 1,122,129 -2,810 1.95% 9,393,155
2016-01-11 2016-01-07 9.396 1,124,939 -2,341 1.96% 10,569,739
2016-01-06 2016-01-04 10.763 1,127,280 +3,512 1.96% 12,132,351
2016-01-05 2015-12-31 11.275 1,123,768 -5,853 1.96% 12,670,484
2015-12-29 2015-12-24 11.788 1,129,621 -33,191 1.97% 13,315,408
2015-12-28 2015-12-22 11.275 1,162,812 -2,166 2.02% 13,110,705
2015-12-23 2015-12-21 11.104 1,164,978 +23,591 2.03% 12,936,110
2015-12-22 2015-12-18 10.421 1,141,387 -4,742 1.99% 11,894,204
2015-12-17 2015-12-15 11.275 1,146,129 -1,990 1.99% 12,922,604
2015-12-15 2015-12-11 11.958 1,148,119 +2,927 2.00% 13,729,590
2015-12-14 2015-12-10 12.300 1,145,192 +7,024 1.99% 14,085,862
2015-12-11 2015-12-09 11.788 1,138,168 +1,171 1.98% 13,416,155
2015-12-10 2015-12-08 11.958 1,136,997 +1,171 1.98% 13,596,589
2015-12-09 2015-12-07 12.129 1,135,826 +1,405 1.98% 13,776,623
2015-12-08 2015-12-04 13.496 1,134,421 -2,049 1.97% 15,309,957
2015-12-07 2015-12-03 13.667 1,136,470 -4,390 1.98% 15,531,757
2015-12-04 2015-12-02 13.838 1,140,860 -2,342 1.99% 15,786,650
2015-12-03 2015-12-01 13.667 1,143,202 -20,195 1.99% 15,623,761
2015-12-02 2015-11-30 14.008 1,163,397 +8,546 2.03% 16,297,253
2015-11-27 2015-11-25 14.521 1,154,851 -2,927 2.01% 16,769,399
2015-11-26 2015-11-24 15.033 1,157,778 +2,342 2.02% 17,405,263
2015-11-23 2015-11-19 13.667 1,155,436 +585 2.01% 15,790,959
2015-11-20 2015-11-18 14.008 1,154,851 -2,927 2.01% 16,177,538
2015-11-19 2015-11-17 14.008 1,157,778 -11,707 2.02% 16,218,540
2015-11-18 2015-11-16 14.179 1,169,485 +2,927 2.04% 16,582,323
2015-11-17 2015-11-13 14.692 1,166,558 +1,171 2.03% 17,138,681
2015-11-16 2015-11-12 15.375 1,165,387 -761 2.03% 17,917,825
2015-11-13 2015-11-11 15.033 1,166,148 -2,927 2.03% 17,531,092
2015-11-12 2015-11-10 15.375 1,169,075 -2,166 2.03% 17,974,528
2015-11-10 2015-11-06 15.375 1,171,241 +3,512 2.04% 18,007,830
2015-11-09 2015-11-05 15.204 1,167,729 +8,781 2.03% 17,754,346
2015-11-06 2015-11-04 15.375 1,158,948 -5,854 2.02% 17,818,826
2015-11-05 2015-11-03 15.033 1,164,802 -4,098 2.03% 17,510,857
2015-11-04 2015-11-02 15.033 1,168,900 -4,682 2.03% 17,572,463
2015-11-03 2015-10-30 15.375 1,173,582 +1,756 2.04% 18,043,823
2015-10-30 2015-10-28 15.546 1,171,826 +2,634 2.04% 18,217,012
2015-10-29 2015-10-27 16.058 1,169,192 +5,853 2.04% 18,775,275
2015-10-27 2015-10-23 16.913 1,163,339 +6,849 2.02% 19,674,971
2015-10-26 2015-10-22 16.913 1,156,490 +6,615 2.01% 19,559,137
2015-10-23 2015-10-20 16.742 1,149,875 -2,342 2.00% 19,250,824
2015-10-22 2015-10-19 16.571 1,152,217 +6,557 2.01% 19,093,196
2015-10-20 2015-10-16 16.913 1,145,660 -3,864 1.99% 19,375,975
2015-10-16 2015-10-14 16.913 1,149,524 -1,756 2.00% 19,441,325
2015-10-15 2015-10-13 17.254 1,151,280 -2,927 2.00% 19,864,377
2015-10-14 2015-10-12 17.425 1,154,207 +1,171 2.01% 20,112,057
2015-10-13 2015-10-09 17.254 1,153,036 -78,088 2.01% 19,894,675
2015-10-12 2015-10-08 16.913 1,231,124 +43,727 2.14% 20,821,385
2015-10-09 2015-10-07 17.083 1,187,397 +128,546 2.07% 20,284,699
2015-10-08 2015-10-06 17.083 1,058,851 -7,317 1.84% 18,088,705
2015-10-07 2015-10-05 15.546 1,066,168 -2,751 1.86% 16,574,470
2015-10-06 2015-10-02 15.375 1,068,919 -9,424 1.86% 16,434,630
2015-10-05 2015-09-30 15.717 1,078,343 -11,064 1.88% 16,947,957
2015-10-02 2015-09-29 15.204 1,089,407 +5,854 1.90% 16,563,526
2015-09-30 2015-09-25 16.058 1,083,553 +2,927 1.89% 17,400,055
2015-09-25 2015-09-23 16.229 1,080,626 +2,341 1.88% 17,537,659
2015-09-24 2015-09-22 16.571 1,078,285 -585 1.88% 17,868,081
2015-09-23 2015-09-21 17.254 1,078,870 +2,458 1.88% 18,615,003
2015-09-22 2015-09-18 16.400 1,076,412 +11,942 1.87% 17,653,157
2015-09-18 2015-09-16 16.571 1,064,470 +9,424 1.85% 17,639,155
2015-09-17 2015-09-15 16.229 1,055,046 -7,024 1.84% 17,122,517
2015-09-16 2015-09-14 16.913 1,062,070 -4,098 1.85% 17,962,259
2015-09-15 2015-09-11 17.254 1,066,168 +13,171 1.86% 18,395,840
2015-09-14 2015-09-10 16.913 1,052,997 +585 1.83% 17,808,812
2015-09-11 2015-09-09 17.425 1,052,412 +234 1.83% 18,338,279
2015-09-10 2015-09-08 17.425 1,052,178 +8,137 1.83% 18,334,202
2015-09-09 2015-09-07 16.742 1,044,041 -6,527 1.82% 17,478,986
2015-09-08 2015-09-04 17.254 1,050,568 +143,971 1.83% 18,126,675
2015-09-04 2015-09-01 16.571 906,597 +551,116 1.58% 15,023,068
2015-09-02 2015-08-31 16.571 355,481 -585 1.24% 5,890,616
2015-09-01 2015-08-28 16.913 356,066 -3,278 1.24% 6,021,966
2015-08-31 2015-08-27 16.913 359,344 +3,278 1.25% 6,077,405
2015-08-28 2015-08-26 15.888 356,066 +2,575 1.24% 5,656,999
2015-08-27 2015-08-25 16.400 353,491 -2,400 1.23% 5,797,252
2015-08-26 2015-08-24 18.108 355,891 -11,678 1.24% 6,444,593
2015-08-25 2015-08-21 18.963 367,569 +4,215 1.28% 6,970,027
2015-08-24 2015-08-20 17.425 363,354 +702 1.26% 6,331,443
2015-08-21 2015-08-19 17.425 362,652 +6,908 1.26% 6,319,211
2015-08-20 2015-08-18 17.425 355,744 +6,848 1.24% 6,198,839
2015-08-19 2015-08-17 17.596 348,896 -116,019 1.21% 6,139,116
2015-08-18 2015-08-14 17.425 464,915 -161,883 1.62% 8,101,144
2015-08-17 2015-08-13 18.108 626,798 -115,317 2.18% 11,350,267
2015-08-14 2015-08-12 18.450 742,115 -11,707 2.58% 13,692,022
2015-08-13 2015-08-11 19.133 753,822 -293 2.62% 14,423,128
2015-08-12 2015-08-10 20.158 754,115 -2,927 2.63% 15,201,702
2015-08-11 2015-08-07 20.500 757,042 -5,192 2.64% 15,519,361
2015-08-07 2015-08-05 20.158 762,234 -2,927 2.65% 15,365,367
2015-08-06 2015-08-04 20.158 765,161 +3,670 2.66% 15,424,370
2015-08-05 2015-08-03 19.475 761,491 +1,991 2.65% 14,830,037
2015-08-04 2015-07-31 22.038 759,500 -1,171 2.64% 16,737,481
2015-08-03 2015-07-30 22.721 760,671 -586 2.65% 17,283,079
2015-07-31 2015-07-29 21.867 761,257 -585 2.65% 16,646,153
2015-07-30 2015-07-28 21.354 761,842 +585 2.65% 16,268,501
2015-07-28 2015-07-24 24.002 761,257 -1,756 2.65% 18,271,754
2015-07-27 2015-07-23 25.991 763,013 -220,011 2.66% 19,831,628
2015-07-24 2015-07-22 26.522 983,024 -1,508 2.66% 26,071,408
2015-07-23 2015-07-21 27.583 984,532 -23,905 2.66% 27,155,858
2015-07-22 2015-07-20 28.909 1,008,437 -50,902 2.73% 29,152,488
2015-07-21 2015-07-17 30.500 1,059,339 -1,131 2.86% 32,309,718
2015-07-17 2015-07-15 30.235 1,060,470 -25,639 2.87% 32,062,959
2015-07-16 2015-07-14 31.030 1,086,109 +2,714 2.94% 33,702,307
2015-07-15 2015-07-13 31.030 1,083,395 +18,476 2.93% 33,618,091
2015-07-14 2015-07-10 29.439 1,064,919 +433,857 2.88% 31,350,171
2015-07-13 2015-07-09 25.726 631,062 -2,074 1.71% 16,234,695
2015-07-10 2015-07-08 18.830 633,136 -20,677 1.71% 11,922,181
2015-07-09 2015-07-07 26.256 653,813 -6,667 1.77% 17,166,790
2015-07-08 2015-07-06 26.787 660,480 +6,456 1.78% 17,692,182
2015-07-07 2015-07-03 36.069 654,024 +4,901 1.77% 23,590,272
2015-07-06 2015-07-02 39.517 649,123 +377 1.75% 25,651,551
2015-07-03 2015-06-30 40.843 648,746 +4,698 1.75% 26,496,943
2015-07-02 2015-06-29 39.517 644,048 +21,907 1.74% 25,451,001
2015-06-30 2015-06-26 42.435 622,141 +12,556 1.68% 26,400,318
2015-06-29 2015-06-25 44.291 609,585 -5,995 1.65% 26,999,213
2015-06-26 2015-06-24 44.291 615,580 -9,283 1.66% 27,264,738
2015-06-25 2015-06-23 39.517 624,863 -264 1.69% 24,692,862
2015-06-24 2015-06-22 38.456 625,127 +1,659 1.69% 24,040,119
2015-06-23 2015-06-19 39.782 623,468 -13,197 1.68% 24,803,090
2015-06-22 2015-06-18 39.517 636,665 -3,771 1.72% 25,159,245
2015-06-19 2015-06-17 40.313 640,436 -693 1.73% 25,817,827
2015-06-18 2015-06-16 40.578 641,129 +24,176 1.73% 26,015,802
2015-06-17 2015-06-15 37.396 616,953 +13,363 1.67% 23,071,273
2015-06-16 2015-06-12 38.987 603,590 -26,937 1.63% 23,532,048
2015-06-15 2015-06-11 40.048 630,527 +11,915 1.70% 25,251,140
2015-06-12 2015-06-10 38.456 618,612 +362 1.67% 23,789,576
2015-06-11 2015-06-09 40.843 618,250 +20,120 1.67% 25,251,385
2015-06-10 2015-06-08 56.226 598,130 +3,913 1.62% 33,630,382
2015-06-09 2015-06-05 55.961 594,217 +4,133 1.61% 33,252,775
2015-06-08 2015-06-04 57.022 590,084 -32,049 1.59% 33,647,489
2015-06-05 2015-06-03 58.878 622,133 +3,551 1.68% 36,629,971
2015-06-04 2015-06-02 61.265 618,582 +4,698 1.67% 37,897,418
2015-06-03 2015-06-01 59.939 613,884 -4,750 1.66% 36,795,534
2015-06-02 2015-05-29 61.795 618,634 +35,495 1.67% 38,228,747
2015-06-01 2015-05-28 61.000 583,139 +12,594 1.58% 35,571,345
2015-05-29 2015-05-27 67.630 570,545 -20,271 1.54% 38,586,061
2015-05-28 2015-05-26 56.491 590,816 -81,020 1.60% 33,375,841
2015-05-27 2015-05-22 56.226 671,836 +9,682 1.82% 37,774,567
2015-05-26 2015-05-21 54.369 662,154 +11,206 1.79% 36,000,889
2015-05-22 2015-05-20 54.635 650,948 +1,840 1.76% 35,564,268
2015-05-21 2015-05-19 55.430 649,108 -2,911 1.75% 35,980,203
2015-05-20 2015-05-18 53.839 652,019 +5,867 1.76% 35,104,004
2015-05-19 2015-05-15 54.104 646,152 +53,127 1.75% 34,959,501
2015-05-18 2015-05-14 54.635 593,025 +15,655 1.60% 32,399,670
2015-05-15 2015-05-13 55.165 577,370 -41,136 1.56% 31,850,621
2015-05-14 2015-05-12 55.695 618,506 +139,878 1.67% 34,447,965
2015-05-13 2015-05-11 61.000 478,628 +13,174 1.29% 29,196,198
2015-05-12 2015-05-08 46.943 465,454 +332 1.26% 21,849,947
2015-05-11 2015-05-07 46.678 465,122 -7,164 1.26% 21,711,004
2015-05-08 2015-05-06 50.656 472,286 +2,149 1.28% 23,924,276
2015-05-07 2015-05-05 49.861 470,137 -22,977 1.27% 23,441,351
2015-05-06 2015-05-04 61.530 493,114 -31,303 1.33% 30,341,404
2015-05-05 2015-04-30 61.530 524,417 +7,352 1.42% 32,267,484
2015-05-04 2015-04-29 71.608 517,065 +46,672 1.40% 37,026,210
2015-04-30 2015-04-28 50.391 470,393 -98,682 1.27% 23,703,627
2015-04-29 2015-04-27 37.396 569,075 +8,748 1.54% 21,280,850
2015-04-28 2015-04-24 36.069 560,327 +3,189 1.51% 20,210,675
2015-04-27 2015-04-23 35.804 557,138 +16,447 1.51% 19,947,887
2015-04-24 2015-04-22 37.130 540,691 +19,140 1.46% 20,076,016
2015-04-23 2015-04-21 37.396 521,551 -249,910 1.41% 19,503,666
2015-04-22 2015-04-20 34.478 771,461 -12,050 2.08% 26,598,533
2015-04-21 2015-04-17 36.069 783,511 -30,164 2.12% 28,260,794
2015-04-20 2015-04-16 35.539 813,675 -4,012 2.20% 28,917,193
2015-04-17 2015-04-15 36.069 817,687 -160,322 2.21% 29,493,503
2015-04-16 2015-04-14 35.009 978,009 -180,607 2.64% 34,238,690
2015-04-15 2015-04-13 37.661 1,158,616 +66,255 3.13% 43,634,321
2015-04-14 2015-04-10 33.948 1,092,361 +12,481 2.95% 37,083,141
2015-04-13 2015-04-09 33.152 1,079,880 -415 2.92% 35,800,234
2015-04-10 2015-04-08 33.417 1,080,295 +8,747 2.92% 36,100,505
2015-04-09 2015-04-02 33.152 1,071,548 -7,918 2.90% 35,524,012
2015-04-08 2015-04-01 33.948 1,079,466 +739 2.92% 36,645,386
2015-04-02 2015-03-31 33.152 1,078,727 +883 2.92% 35,762,010
2015-04-01 2015-03-30 33.948 1,077,844 +1,131 2.91% 36,590,323
2015-03-31 2015-03-27 33.948 1,076,713 +264 2.91% 36,551,928
2015-03-30 2015-03-26 35.539 1,076,449 -1,131 2.91% 38,255,917
2015-03-27 2015-03-25 37.130 1,077,580 -6,689 3.57% 40,010,863
2015-03-26 2015-03-24 37.926 1,084,269 -1,840 3.59% 41,121,925
2015-03-25 2015-03-23 38.191 1,086,109 +6,048 3.60% 41,479,763
2015-03-24 2015-03-20 37.396 1,080,061 +3,514 3.58% 40,389,433
2015-03-23 2015-03-19 39.782 1,076,547 +641 3.57% 42,827,686
2015-03-20 2015-03-18 35.539 1,075,906 +3,205 3.57% 38,236,619
2015-03-19 2015-03-17 35.009 1,072,701 +26,091 3.55% 37,553,721
2015-03-18 2015-03-16 41.904 1,046,610 +9,434 3.47% 43,857,344
2015-03-16 2015-03-12 32.091 1,037,176 +1,508 3.44% 33,284,205
2015-03-13 2015-03-11 31.561 1,035,668 -1,681 3.43% 32,686,459
2015-03-12 2015-03-10 31.826 1,037,349 +377 3.44% 33,014,635
2015-03-09 2015-03-05 31.296 1,036,972 -1,508 3.44% 32,452,593
2015-03-06 2015-03-04 31.826 1,038,480 -1,908 3.44% 33,050,630
2015-03-05 2015-03-03 31.296 1,040,388 -867 3.45% 32,559,498
2015-03-04 2015-03-02 32.091 1,041,255 -5,468 3.45% 33,415,105
2015-03-03 2015-02-27 32.622 1,046,723 +7,994 3.47% 34,145,796
2015-03-02 2015-02-26 31.296 1,038,729 +1,131 3.44% 32,507,579
2015-02-27 2015-02-25 31.296 1,037,598 +1,131 3.44% 32,472,184
2015-02-23 2015-02-16 32.091 1,036,467 -1,885 3.43% 33,261,452
2015-02-17 2015-02-13 31.826 1,038,352 -4,464 3.44% 33,046,556
2015-02-12 2015-02-10 32.091 1,042,816 +1,131 3.46% 33,465,199
2015-02-11 2015-02-09 31.030 1,041,685 -6,033 3.45% 32,323,816
2015-02-10 2015-02-06 32.356 1,047,718 +1,282 3.47% 33,900,382
2015-02-06 2015-02-04 30.500 1,046,436 +151 3.47% 31,916,178
2015-02-05 2015-02-03 31.296 1,046,285 +1,131 3.47% 32,744,048
2015-02-04 2015-02-02 32.091 1,045,154 -754 3.46% 33,540,229
2015-02-03 2015-01-30 32.887 1,045,908 -2,413 3.47% 34,396,601
2015-02-02 2015-01-29 34.743 1,048,321 +6,636 3.47% 36,422,180
2015-01-30 2015-01-28 34.213 1,041,685 +272,117 3.45% 35,639,080
2015-01-29 2015-01-27 37.130 769,568 -226 2.55% 28,574,287
2015-01-28 2015-01-26 39.517 769,794 -21,228 2.55% 30,420,136
2015-01-27 2015-01-23 35.539 791,022 +2,338 2.62% 28,112,128
2015-01-26 2015-01-22 27.317 788,684 +416,822 2.61% 21,544,708
2015-01-23 2015-01-21 27.848 371,862 -114 1.23% 10,355,509
2015-01-22 2015-01-20 28.643 371,976 +1,358 1.23% 10,654,646
2015-01-21 2015-01-19 27.317 370,618 +5,806 1.23% 10,124,279
2015-01-20 2015-01-16 31.826 364,812 +2,444 1.21% 11,610,495
2015-01-19 2015-01-15 35.804 362,368 -830 1.20% 12,974,301
2015-01-16 2015-01-14 37.130 363,198 +6,870 1.20% 13,485,649
2015-01-15 2015-01-13 37.396 356,328 +2,903 1.18% 13,325,068
2015-01-14 2015-01-12 39.517 353,425 +1,282 1.17% 13,966,381
2015-01-13 2015-01-09 41.374 352,143 +3,017 1.17% 14,569,479
2015-01-12 2015-01-08 42.965 349,126 +2,669 1.16% 15,000,218
2015-01-09 2015-01-07 44.026 346,457 +2,149 1.15% 15,253,088
2015-01-08 2015-01-06 44.026 344,308 +302 1.14% 15,158,477
2015-01-06 2015-01-02 48.269 344,006 -4,223 1.14% 16,604,957
2015-01-05 2014-12-31 45.087 348,229 +241 1.15% 15,700,527
2015-01-02 2014-12-29 46.148 347,988 -19,516 1.15% 16,058,829
2014-12-30 2014-12-24 58.878 367,504 -256 1.22% 21,637,915
2014-12-23 2014-12-19 57.817 367,760 +3,770 1.22% 21,262,844
2014-12-22 2014-12-18 58.878 363,990 +1,132 1.21% 21,431,017
2014-12-19 2014-12-17 58.613 362,858 +377 1.20% 21,268,131
2014-12-18 2014-12-16 60.204 362,481 -4,789 1.20% 21,822,850
2014-12-17 2014-12-15 59.674 367,270 -4,087 1.22% 21,916,355
2014-12-16 2014-12-12 60.735 371,357 +445 1.23% 22,554,202
2014-12-15 2014-12-11 60.204 370,912 +377 1.23% 22,330,431
2014-12-12 2014-12-10 61.795 370,535 +1,508 1.23% 22,897,366
2014-12-11 2014-12-09 57.817 369,027 +226 1.22% 21,336,098
2014-12-10 2014-12-08 59.674 368,801 -24,131 1.22% 22,007,716
2014-12-09 2014-12-05 62.591 392,932 -226 1.30% 24,594,034
2014-12-08 2014-12-04 62.591 393,158 +1,131 1.30% 24,608,179
2014-12-04 2014-12-02 67.630 392,027 -1,131 1.30% 26,512,856
2014-12-03 2014-12-01 65.774 393,158 -76 1.30% 25,859,443
2014-12-02 2014-11-28 68.956 393,234 -1,885 1.30% 27,115,947
2014-11-28 2014-11-26 70.282 395,119 -377 1.31% 27,769,889
2014-11-26 2014-11-24 68.956 395,496 +3,620 1.31% 27,271,926
2014-11-25 2014-11-21 71.608 391,876 +1,387 1.30% 28,061,623
2014-11-24 2014-11-20 71.608 390,489 -2,073 1.29% 27,962,302
2014-11-21 2014-11-19 76.913 392,562 -5,641 1.30% 30,193,024
2014-11-20 2014-11-18 72.935 398,203 +1,764 1.32% 29,042,740
2014-11-19 2014-11-17 70.282 396,439 -4,486 1.31% 27,862,662
2014-11-18 2014-11-14 64.448 400,925 +384 1.33% 25,838,647
2014-11-17 2014-11-13 59.143 400,541 +1,508 1.33% 23,689,299
2014-11-14 2014-11-12 59.939 399,033 +377 1.32% 23,917,601
2014-11-13 2014-11-11 59.674 398,656 -9,426 1.32% 23,789,274
2014-11-12 2014-11-10 59.674 408,082 -3,770 1.35% 24,351,758
2014-11-11 2014-11-07 59.939 411,852 -7,541 1.36% 24,685,958
2014-11-10 2014-11-06 59.939 419,393 -377 1.39% 25,137,957
2014-11-07 2014-11-05 60.735 419,770 -20,135 1.39% 25,494,543
2014-11-06 2014-11-04 61.530 439,905 -4,525 1.46% 27,067,444
2014-11-05 2014-11-03 61.530 444,430 -3,770 1.47% 27,345,868
2014-11-04 2014-10-31 62.326 448,200 -65,961 1.49% 27,934,447
2014-11-03 2014-10-30 63.122 514,161 -61,761 1.70% 32,454,614
2014-10-31 2014-10-29 61.265 575,922 -13,272 1.91% 35,283,853
2014-10-30 2014-10-28 60.204 589,194 -1,886 1.95% 35,471,907
2014-10-29 2014-10-27 59.143 591,080 -2,428 1.96% 34,958,395
2014-10-28 2014-10-24 60.735 593,508 -98 1.97% 36,046,443
2014-10-27 2014-10-23 60.469 593,606 -754 1.97% 35,894,961
2014-10-24 2014-10-22 62.591 594,360 -3,529 1.97% 37,201,627
2014-10-23 2014-10-21 63.917 597,889 +5,113 1.98% 38,215,361
2014-10-21 2014-10-17 59.143 592,776 -754 1.96% 35,058,702
2014-10-20 2014-10-16 59.939 593,530 -3,002 1.97% 35,575,538
2014-10-17 2014-10-15 61.265 596,532 +573 1.98% 36,546,525
2014-10-16 2014-10-14 60.735 595,959 +1,509 1.97% 36,195,304
2014-10-15 2014-10-13 62.856 594,450 +1,885 1.97% 37,364,918
2014-10-14 2014-10-10 64.448 592,565 +3,016 1.96% 38,189,382
2014-10-13 2014-10-09 64.448 589,549 -34,153 1.95% 37,995,008
2014-10-10 2014-10-08 63.917 623,702 -14,177 2.07% 39,865,254
2014-10-09 2014-10-07 65.243 637,879 -49,952 2.11% 41,617,288
2014-10-08 2014-10-06 64.448 687,831 -76,360 2.28% 44,329,045
2014-10-07 2014-10-03 63.652 764,191 -93,923 2.53% 48,642,235
2014-10-06 2014-09-30 65.774 858,114 -754 2.84% 56,441,303
2014-10-03 2014-09-29 63.122 858,868 +1,131 2.85% 54,213,037
2014-09-30 2014-09-26 70.282 857,737 -1,509 2.84% 60,283,766
2014-09-29 2014-09-25 71.608 859,246 +2,640 2.85% 61,529,253
2014-09-26 2014-09-24 71.608 856,606 -23,204 2.84% 61,340,207
2014-09-25 2014-09-23 70.282 879,810 +18,664 2.92% 61,835,109
2014-09-24 2014-09-22 71.608 861,146 +1,508 2.85% 61,665,309
2014-09-23 2014-09-19 71.608 859,638 -377 2.85% 61,557,324
2014-09-22 2014-09-18 71.608 860,015 -3,280 2.85% 61,584,320
2014-09-19 2014-09-17 72.935 863,295 -8,695 2.86% 62,963,996
2014-09-18 2014-09-16 71.608 871,990 +1,207 2.89% 62,441,831
2014-09-17 2014-09-15 72.935 870,783 +520 2.89% 63,510,129
2014-09-16 2014-09-12 75.587 870,263 +2,790 2.88% 65,780,283
2014-09-15 2014-09-11 78.239 867,473 -39,326 2.87% 67,870,077
2014-09-12 2014-09-10 68.956 906,799 -724 3.01% 62,529,469
2014-09-11 2014-09-08 70.282 907,523 -187,809 3.01% 63,782,843
2014-09-10 2014-09-05 72.935 1,095,332 +754 3.70% 79,887,500
2014-09-08 2014-09-04 72.935 1,094,578 +6,787 3.70% 79,832,507
2014-09-05 2014-09-03 74.261 1,087,791 +1,131 3.68% 80,780,001
2014-09-04 2014-09-02 74.261 1,086,660 -377 3.67% 80,696,012
2014-09-03 2014-09-01 72.935 1,087,037 -5,279 3.67% 79,282,508
2014-09-02 2014-08-29 74.261 1,092,316 +4,148 3.69% 81,116,030
2014-09-01 2014-08-28 75.587 1,088,168 +3,205 3.68% 82,250,997
2014-08-29 2014-08-27 76.913 1,084,963 +3,205 3.67% 83,447,491
2014-08-28 2014-08-26 76.913 1,081,758 +5,610 3.65% 83,200,986
2014-08-27 2014-08-25 78.239 1,076,148 -3,355 3.64% 84,196,566
2014-08-26 2014-08-22 79.565 1,079,503 -11,840 3.65% 85,890,567
2014-08-25 2014-08-21 82.217 1,091,343 +8,182 3.69% 89,727,036
2014-08-22 2014-08-20 84.869 1,083,161 +5,626 3.66% 91,927,056
2014-08-21 2014-08-19 74.261 1,077,535 +4,864 3.64% 80,018,384
2014-08-20 2014-08-18 76.913 1,072,671 +17,729 3.62% 82,502,080
2014-08-19 2014-08-15 79.565 1,054,942 +2,352 3.56% 83,936,373
2014-08-18 2014-08-14 79.565 1,052,590 +37,215 3.56% 83,749,236
2014-08-15 2014-08-13 78.239 1,015,375 -2,277 3.43% 79,441,757
2014-08-14 2014-08-12 72.935 1,017,652 +1,697 3.44% 74,221,947
2014-08-13 2014-08-11 75.587 1,015,955 +279 3.43% 76,792,657
2014-08-12 2014-08-08 76.913 1,015,676 +11,160 3.43% 78,118,438
2014-08-11 2014-08-07 80.891 1,004,516 +6,471 3.39% 81,256,303
2014-08-08 2014-08-06 80.891 998,045 +799 3.37% 80,732,857
2014-08-07 2014-08-05 83.543 997,246 -74,980 3.37% 83,313,085
2014-08-06 2014-08-04 84.869 1,072,226 +37 3.98% 90,999,011
2014-08-05 2014-08-01 80.891 1,072,189 -83 3.98% 86,730,439
2014-08-04 2014-07-31 88.847 1,072,272 +2,851 3.98% 95,268,677
2014-08-01 2014-07-30 94.152 1,069,421 +33,278 3.97% 100,687,932
2014-07-31 2014-07-29 99.456 1,036,143 +2,089 3.85% 103,050,790
2014-07-30 2014-07-28 99.456 1,034,054 -4,411 3.87% 102,843,026
2014-07-29 2014-07-25 91.500 1,038,465 +9,230 3.89% 95,019,189
2014-07-23 2014-07-21 99.456 1,029,235 -9,012 3.86% 102,363,747
2014-07-22 2014-07-18 86.195 1,038,247 -15,195 3.89% 89,492,040
2014-07-21 2014-07-17 71.608 1,053,442 +3,929 3.95% 75,435,323
2014-07-18 2014-07-16 66.304 1,049,513 +128 3.93% 69,587,012
2014-07-17 2014-07-15 67.630 1,049,385 -1,802 3.93% 70,970,096
2014-07-16 2014-07-14 66.304 1,051,187 -1,025 3.94% 69,698,005
2014-07-15 2014-07-11 67.630 1,052,212 -3,696 3.94% 71,161,286
2014-07-14 2014-07-10 61.530 1,055,908 +3,696 3.96% 64,970,233
2014-07-11 2014-07-09 62.856 1,052,212 -4,450 3.94% 66,138,137
2014-07-10 2014-07-08 61.265 1,056,662 +2,640 3.96% 64,736,383
2014-07-09 2014-07-07 63.387 1,054,022 +656 3.95% 66,810,995
2014-07-08 2014-07-04 62.061 1,053,366 +2,172 3.95% 65,372,563
2014-07-07 2014-07-03 66.039 1,051,194 -4,148 3.94% 69,419,676
2014-07-04 2014-07-02 61.795 1,055,342 -6,071 3.95% 65,215,301
2014-07-03 2014-06-30 53.574 1,061,413 +4,638 3.98% 56,863,833
2014-07-02 2014-06-27 55.961 1,056,775 -754 3.96% 59,137,825
2014-06-30 2014-06-26 58.878 1,057,529 -1,093 3.96% 62,265,233
2014-06-27 2014-06-25 57.817 1,058,622 +1,319 3.97% 61,206,531
2014-06-26 2014-06-24 57.552 1,057,303 -377 3.96% 60,849,856
2014-06-25 2014-06-23 58.878 1,057,680 -1,433 3.96% 62,274,124
2014-06-24 2014-06-20 61.530 1,059,113 +2,361 3.97% 65,167,437
2014-06-23 2014-06-19 63.387 1,056,752 +1,508 3.96% 66,984,040
2014-06-20 2014-06-18 63.652 1,055,244 -943 3.95% 67,168,321
2014-06-19 2014-06-17 64.448 1,056,187 -1,817 3.96% 68,068,699
2014-06-18 2014-06-16 63.652 1,058,004 +4,479 3.96% 67,344,000
2014-06-17 2014-06-13 67.630 1,053,525 +5,091 3.95% 71,250,085
2014-06-13 2014-06-11 68.956 1,048,434 +17,186 3.93% 72,296,089
2014-06-12 2014-06-10 74.261 1,031,248 -8,748 3.86% 76,581,084
2014-06-11 2014-06-09 62.326 1,039,996 +5,467 3.90% 64,818,637
2014-06-10 2014-06-06 66.304 1,034,529 +3,205 3.88% 68,593,512
2014-06-09 2014-06-05 70.282 1,031,324 +189 3.86% 72,483,868
2014-06-06 2014-06-04 71.608 1,031,135 +912 3.86% 73,837,954
2014-06-05 2014-06-03 72.935 1,030,223 +754 3.86% 75,138,807
2014-06-04 2014-05-30 72.935 1,029,469 +377 3.86% 75,083,814
2014-06-03 2014-05-29 74.261 1,029,092 -565 3.86% 76,420,978
2014-05-30 2014-05-28 74.261 1,029,657 +377 3.86% 76,462,936
2014-05-29 2014-05-27 75.587 1,029,280 +4,713 3.86% 77,799,849
2014-05-28 2014-05-26 75.587 1,024,567 +1,795 3.84% 77,443,609
2014-05-27 2014-05-23 82.217 1,022,772 -777 3.83% 84,089,328
2014-05-26 2014-05-22 86.195 1,023,549 +3,371 4.47% 88,225,141
2014-05-23 2014-05-21 78.239 1,020,178 -1,508 4.45% 79,817,538
2014-05-22 2014-05-20 80.891 1,021,686 -1,260 4.46% 82,645,201
2014-05-21 2014-05-19 82.217 1,022,946 +11,764 4.46% 84,103,634
2014-05-20 2014-05-16 86.195 1,011,182 -1,131 4.41% 87,159,163
2014-05-19 2014-05-15 87.521 1,012,313 +1,274 4.42% 88,599,060
2014-05-16 2014-05-14 90.174 1,011,039 +755 4.41% 91,168,999
2014-05-15 2014-05-13 92.826 1,010,284 -905 4.41% 93,780,357
2014-05-14 2014-05-12 92.826 1,011,189 -13,129 4.41% 93,864,364
2014-05-13 2014-05-09 91.500 1,024,318 -3,009 4.47% 93,724,743
2014-05-12 2014-05-08 96.804 1,027,327 -77,899 5.16% 99,449,345
2014-05-09 2014-05-07 106.087 1,105,226 -23,422 5.55% 117,249,620
2014-05-08 2014-05-05 106.087 1,128,648 -1,923 5.67% 119,734,379
2014-05-07 2014-05-02 102.108 1,130,571 +22,646 5.68% 115,440,694
2014-05-05 2014-04-30 103.434 1,107,925 +415,012 5.57% 114,597,549
2014-05-02 2014-04-29 111.391 692,913 +1,055 3.48% 77,184,192
2014-04-30 2014-04-28 84.869 691,858 +600,031 3.48% 58,717,466
2014-04-29 2014-04-25 102.108 91,827 +3,394 0.46% 9,376,300
2014-04-28 2014-04-24 110.065 88,433 +11,779 0.44% 9,733,361
2014-04-25 2014-04-23 131.282 76,654 -830 0.39% 10,063,299
2014-04-24 2014-04-22 127.304 77,484 +4,397 0.39% 9,864,013
2014-04-23 2014-04-17 103.434 73,087 +4,388 0.37% 7,559,709
2014-04-22 2014-04-16 62.591 68,699 +13,242 0.35% 4,299,944
2014-04-17 2014-04-15 49.330 55,457 +15,414 0.28% 2,735,708
2014-04-16 2014-04-14 74.261 40,043 +1,433 0.20% 2,973,617
2014-04-15 2014-04-11 100.782 38,610 +4,796 0.19% 3,891,202
2014-04-14 2014-04-10 132.608 33,814 -15,014 0.17% 4,484,014
2014-04-11 2014-04-09 180.347 48,828 +1,093 0.25% 8,805,990
2014-04-10 2014-04-08 214.825 47,735 +11,123 0.24% 10,254,685
2014-03-26 2014-03-24 193.608 36,612 +2,677 0.18% 7,088,375
2014-03-25 2014-03-21 212.173 33,935 +1,848 0.17% 7,200,095
2014-03-24 2014-03-20 291.738 32,087 -535 0.16% 9,360,998
2014-03-21 2014-03-19 331.520 32,622 -38 0.16% 10,814,861
2014-03-20 2014-03-18 344.781 32,660 -189 0.16% 11,260,558
2014-03-19 2014-03-17 358.042 32,849 +1,018 0.17% 11,761,326
2014-03-18 2014-03-14 355.390 31,831 -166 0.16% 11,312,418
2014-03-17 2014-03-13 350.086 31,997 +38 0.16% 11,201,690
2014-03-11 2014-03-07 368.651 31,959 -30 0.16% 11,781,710
2014-03-07 2014-03-05 381.912 31,989 +23 0.16% 12,216,970
2014-03-06 2014-03-04 397.825 31,966 -113 0.16% 12,716,861
2014-03-05 2014-03-03 392.520 32,079 -981 0.16% 12,591,657
2014-03-04 2014-02-28 373.955 33,060 -1,131 0.17% 12,362,956
2014-02-25 2014-02-21 432.303 34,191 +75 0.17% 14,780,862
2014-02-21 2014-02-19 419.042 34,116 -150 0.17% 14,296,033
2014-02-20 2014-02-18 419.042 34,266 +942 0.17% 14,358,890
2014-02-19 2014-02-17 432.303 33,324 +340 0.17% 14,406,056
2014-02-18 2014-02-14 376.607 32,984 +942 0.17% 12,422,014
2014-02-17 2014-02-13 368.651 32,042 -656 0.16% 11,812,308
2014-02-14 2014-02-12 379.259 32,698 -1,267 0.16% 12,401,025
2014-02-07 2014-02-05 493.302 33,965 -56 0.18% 16,755,019
2014-02-06 2014-02-04 503.911 34,021 -189 0.18% 17,143,561
2014-02-05 2014-01-30 514.520 34,210 +302 0.19% 17,601,722
2014-02-04 2014-01-28 503.911 33,908 +226 0.18% 17,086,619
2014-01-29 2014-01-27 498.607 33,682 -2,752 0.18% 16,794,075
2014-01-28 2014-01-24 519.824 36,434 -114 0.20% 18,939,272
2014-01-27 2014-01-23 509.215 36,548 -241 0.21% 18,610,807
2014-01-24 2014-01-22 503.911 36,789 -113 0.22% 18,538,387
2014-01-23 2014-01-21 509.215 36,902 -867 0.22% 18,791,069
2014-01-22 2014-01-20 519.824 37,769 +38 0.22% 19,633,237
2014-01-21 2014-01-17 517.172 37,731 -566 0.22% 19,513,415
2014-01-20 2014-01-16 501.259 38,297 -264 0.23% 19,196,715
2014-01-17 2014-01-15 509.215 38,561 +905 0.23% 19,635,858
2014-01-16 2014-01-14 503.911 37,656 +1,470 0.22% 18,975,278
2014-01-15 2014-01-13 493.302 36,186 -339 0.23% 17,850,644
2014-01-14 2014-01-10 490.650 36,525 +60 0.24% 17,921,003
2014-01-13 2014-01-09 482.694 36,465 -2,156 0.24% 17,601,431
2014-01-10 2014-01-08 530.433 38,621 -4,736 0.25% 20,485,844
2014-01-09 2014-01-07 556.954 43,357 -1,652 0.28% 24,147,873
2014-01-08 2014-01-06 522.476 45,009 +589 0.29% 23,516,135
2014-01-07 2014-01-03 519.824 44,420 +113 0.29% 23,090,588
2014-01-06 2014-01-02 503.911 44,307 +2,518 0.29% 22,326,791
2014-01-03 2013-12-31 485.346 41,789 +694 0.27% 20,282,124
2014-01-02 2013-12-27 421.694 41,095 -264 0.27% 17,329,517
2013-12-30 2013-12-24 403.129 41,359 -2,036 0.27% 16,673,009
2013-12-27 2013-12-20 371.303 43,395 -565 0.28% 16,112,691
2013-12-23 2013-12-19 360.694 43,960 -377 0.31% 15,856,121
2013-12-20 2013-12-18 355.390 44,337 +18,498 0.31% 15,756,925
2013-12-19 2013-12-17 344.781 25,839 -309 0.18% 8,908,804
2013-12-18 2013-12-16 291.738 26,148 -189 0.19% 7,628,366
2013-12-17 2013-12-13 270.521 26,337 -528 0.19% 7,124,704
2013-12-16 2013-12-12 262.564 26,865 -2,405 0.20% 7,053,788
2013-12-13 2013-12-11 233.390 29,270 -1,056 0.22% 6,831,338
2013-12-12 2013-12-10 230.738 30,326 +301 0.22% 6,997,368
2013-12-11 2013-12-09 228.086 30,025 -1,078 0.22% 6,848,285
2013-12-10 2013-12-06 206.869 31,103 -754 0.23% 6,434,240
2013-12-09 2013-12-05 204.217 31,857 -151 0.24% 6,505,729
2013-11-29 2013-11-27 188.304 32,008 -1,953 0.24% 6,027,223
2013-11-28 2013-11-26 188.304 33,961 -188 0.25% 6,394,980
2013-11-27 2013-11-25 185.651 34,149 -5,053 0.25% 6,339,812
2013-11-26 2013-11-22 188.304 39,202 -347 0.29% 7,381,879
2013-11-25 2013-11-21 188.304 39,549 -1,025 0.29% 7,447,221
2013-11-19 2013-11-15 196.260 40,574 -377 0.30% 7,963,058
2013-11-15 2013-11-13 188.304 40,951 -3,771 0.31% 7,711,222
2013-11-14 2013-11-12 188.304 44,722 -7,918 0.33% 8,421,315
2013-11-13 2013-11-11 185.651 52,640 -1,546 0.39% 9,772,694
2013-11-12 2013-11-08 180.347 54,186 -1,071 0.41% 9,772,290
2013-11-11 2013-11-07 167.086 55,257 +211 0.41% 9,232,689
2013-11-08 2013-11-06 167.086 55,046 -2,631 0.41% 9,197,434
2013-11-07 2013-11-05 161.782 57,677 -1,954 0.43% 9,331,100
2013-11-06 2013-11-04 167.086 59,631 -754 0.45% 9,963,525
2013-11-05 2013-11-01 167.086 60,385 -3,054 0.45% 10,089,508
2013-11-04 2013-10-31 164.434 63,439 -520 0.47% 10,431,539
2013-11-01 2013-10-30 172.391 63,959 +332 0.48% 11,025,934
2013-10-31 2013-10-29 172.391 63,627 -302 0.48% 10,968,700
2013-10-30 2013-10-28 182.999 63,929 -407 0.48% 11,698,963
2013-10-29 2013-10-25 182.999 64,336 -90,832 0.48% 11,773,444
2013-10-25 2013-10-23 175.043 155,168 -377 1.16% 27,161,044
2013-10-24 2013-10-22 172.391 155,545 -11,500 1.16% 26,814,504
2013-10-23 2013-10-21 180.347 167,045 +151 1.25% 30,126,089
2013-10-22 2013-10-18 180.347 166,894 +377 1.25% 30,098,856
2013-10-21 2013-10-17 164.434 166,517 -1,885 1.25% 27,381,083
2013-10-17 2013-10-15 148.521 168,402 +1,433 1.26% 25,011,264
2013-10-16 2013-10-11 143.217 166,969 -1,788 1.25% 23,912,774
2013-10-15 2013-10-10 140.565 168,757 -1,131 1.26% 23,721,275
2013-10-11 2013-10-09 135.260 169,888 -4,487 1.27% 22,979,112
2013-10-10 2013-10-08 123.326 174,375 -1,123 1.30% 21,504,905
2013-10-08 2013-10-04 104.760 175,498 -754 1.31% 18,385,254
2013-10-03 2013-09-30 103.434 176,252 +754 1.32% 18,230,519
2013-09-27 2013-09-25 63.917 175,498 +3,016 1.31% 11,217,332
2013-09-19 2013-09-17 123.326 172,482 +754 1.29% 21,271,450
2013-09-18 2013-09-16 127.304 171,728 +468 1.28% 21,861,639
2013-09-17 2013-09-13 125.978 171,260 +90,492 1.28% 21,574,956
2013-09-16 2013-09-12 127.304 80,768 -490 0.60% 10,282,079
2013-09-13 2013-09-11 127.304 81,258 -830 0.61% 10,344,458
2013-09-11 2013-09-09 116.695 82,088 +1,131 0.61% 9,579,277
2013-09-04 2013-09-02 95.478 80,957 +491 0.61% 7,729,604
2013-08-07 2013-08-05 95.478 80,466 -294 0.60% 7,682,725
2013-08-02 2013-07-31 95.478 80,760 -460 0.60% 7,710,795
2013-08-01 2013-07-30 90.174 81,220 -453 0.61% 7,323,898
2013-06-03 2013-05-30 92.826 81,673 -1,297 0.69% 7,581,356
2013-04-24 2013-04-22 95.478 82,970 -75 0.70% 7,921,801
2013-04-17 2013-04-15 95.478 83,045 -38 0.71% 7,928,962
2013-04-16 2013-04-12 95.478 83,083 -38 0.71% 7,932,590
2013-04-15 2013-04-11 96.804 83,121 -460 0.71% 8,046,444
2013-04-03 2013-03-28 103.434 83,581 -905 0.71% 8,645,150
2013-04-02 2013-03-27 96.804 84,486 -1,696 0.72% 8,178,581
2013-03-27 2013-03-25 102.108 86,182 -476 0.73% 8,799,898
2013-03-26 2013-03-22 104.760 86,658 -1,025 0.74% 9,078,333
2013-03-20 2013-03-18 103.434 87,683 +1,885 0.74% 9,069,438
2013-03-18 2013-03-14 100.782 85,798 -565 0.73% 8,646,914
2013-03-14 2013-03-12 94.152 86,363 +678 0.73% 8,131,234
2013-03-13 2013-03-11 96.804 85,685 -1,885 0.73% 8,294,649
2013-02-28 2013-02-26 98.130 87,570 +452 0.74% 8,593,250
2013-02-27 2013-02-25 96.804 87,118 -565 0.74% 8,433,369
2013-02-22 2013-02-20 84.869 87,683 +1,885 0.74% 7,441,590
2013-02-21 2013-02-19 75.587 85,798 -113 0.73% 6,485,185
2013-02-20 2013-02-18 63.652 85,911 -377 0.73% 5,468,401
2013-02-15 2013-02-08 63.122 86,288 +1,734 0.73% 5,446,628
2013-02-14 2013-02-07 62.591 84,554 -754 0.72% 5,292,325
2013-02-08 2013-02-06 61.000 85,308 +3,424 0.72% 5,203,768
2013-02-07 2013-02-05 60.469 81,884 +2,375 0.70% 4,951,471
2013-02-06 2013-02-04 63.652 79,509 +4,261 0.68% 5,060,902
2013-02-05 2013-02-01 64.182 75,248 +1,591 0.66% 4,829,595
2013-02-04 2013-01-31 63.652 73,657 +2,489 0.65% 4,688,410
2013-01-24 2013-01-22 61.000 71,168 -76 0.62% 4,341,232
2013-01-22 2013-01-18 50.391 71,244 -1,244 0.62% 3,590,065
2013-01-21 2013-01-17 40.313 72,488 -829 0.64% 2,922,201
2013-01-15 2013-01-11 34.743 73,317 +3,091 0.64% 2,547,278
2013-01-07 2013-01-03 39.782 70,226 -565 0.62% 2,793,763
2012-12-27 2012-12-20 44.026 70,791 +678 0.62% 3,116,639
2012-12-21 2012-12-19 47.474 70,113 +1,132 0.61% 3,328,526
2012-11-26 2012-11-22 37.130 68,981 -1,358 0.61% 2,561,285
2012-11-15 2012-11-13 37.130 70,339 -1,893 0.62% 2,611,708
2012-11-13 2012-11-09 35.274 72,232 +755 0.63% 2,547,896
2012-11-08 2012-11-06 37.130 71,477 -1,267 0.63% 2,653,962
2012-11-02 2012-10-31 38.722 72,744 +716 0.64% 2,816,764
2012-10-31 2012-10-29 41.904 72,028 +2,451 0.63% 3,018,275
2012-09-03 2012-08-30 44.822 69,577 +38 0.61% 3,118,550
2012-08-31 2012-08-29 45.087 69,539 -811 0.61% 3,135,290
2012-08-29 2012-08-27 46.678 70,350 -1,131 0.62% 3,283,803
2012-08-24 2012-08-22 47.739 71,481 -2,051 0.63% 3,412,428
2012-08-14 2012-08-10 52.513 73,532 -196 0.64% 3,861,375
2012-08-10 2012-08-08 45.617 73,728 +1,131 0.65% 3,363,266
2012-08-09 2012-08-07 46.413 72,597 -981 0.64% 3,369,435
2012-07-26 2012-07-24 43.495 73,578 -754 0.65% 3,200,311
2012-07-20 2012-07-18 39.782 74,332 -1,131 0.65% 2,957,110
2012-07-17 2012-07-13 40.843 75,463 +1,131 0.66% 3,082,160
2012-06-29 2012-06-27 35.804 74,332 -1,395 0.71% 2,661,399
2012-06-07 2012-06-05 32.622 75,727 -618 0.73% 2,470,337
2012-05-25 2012-05-23 40.048 76,345 +5,814 0.86% 3,057,440
2012-05-24 2012-05-22 41.639 70,531 +1,938 0.79% 2,936,838
2012-05-22 2012-05-18 39.782 68,593 -377 0.77% 2,728,798
2012-05-21 2012-05-17 39.252 68,970 -1,508 0.77% 2,707,212
2012-03-30 2012-03-28 39.252 70,478 -1,886 1.00% 2,766,404
2012-03-21 2012-03-19 31.826 72,364 +528 1.03% 2,303,054
2012-02-20 2012-02-16 36.865 71,836 -1,508 1.02% 2,648,240
2012-02-16 2012-02-14 36.600 73,344 -38 1.04% 2,684,380
2012-01-27 2012-01-20 38.191 73,382 +8 1.04% 2,802,544
2011-12-28 2011-12-22 38.722 73,374 -377 1.04% 2,841,158
2011-12-07 2011-12-05 33.682 73,751 -1,735 1.05% 2,484,117
2011-12-06 2011-12-02 37.130 75,486 -113 1.07% 2,802,817
2011-12-05 2011-12-01 38.722 75,599 +491 1.08% 2,927,314
2011-11-30 2011-11-28 30.500 75,108 +867 1.07% 2,290,785
2011-11-29 2011-11-25 29.704 74,241 -1,207 1.06% 2,205,272
2011-11-25 2011-11-23 28.378 75,448 +1,901 1.07% 2,141,075
2011-11-24 2011-11-22 32.356 73,547 +2,149 1.05% 2,379,716
2011-10-31 2011-10-27 23.074 71,398 +5,263 1.02% 1,647,425
2011-10-28 2011-10-26 21.217 66,135 +1,772 0.94% 1,403,207
2011-10-27 2011-10-25 21.217 64,363 +1,169 0.92% 1,365,610
2011-10-19 2011-10-17 20.952 63,194 +3,017 0.90% 1,324,047
2011-10-17 2011-10-13 21.483 60,177 -453 0.86% 1,292,754
2011-09-30 2011-09-27 18.830 60,630 +453 0.86% 1,141,685
2011-09-12 2011-09-08 23.074 60,177 -943 0.86% 1,388,514
2011-08-16 2011-08-12 23.074 61,120 -422 0.87% 1,410,272
2011-08-15 2011-08-11 22.809 61,542 +339 0.88% 1,403,687
2011-08-12 2011-08-10 22.809 61,203 +76 0.87% 1,395,955
2011-08-10 2011-08-08 21.748 61,127 -1,132 0.87% 1,329,374
2011-08-09 2011-08-05 24.135 62,259 +1,139 0.89% 1,502,602
2011-08-02 2011-07-29 26.787 61,120 +302 1.04% 1,637,213
2011-08-01 2011-07-28 27.848 60,818 +15 1.04% 1,693,643
2011-07-28 2011-07-26 24.665 60,803 -943 1.04% 1,499,714
2011-07-27 2011-07-25 25.196 61,746 -482 1.05% 1,555,725
2011-07-07 2011-07-05 25.196 62,228 +527 1.06% 1,567,869
2011-07-06 2011-07-04 24.135 61,701 +755 1.05% 1,489,135
2011-06-30 2011-06-28 28.909 60,946 +226 1.04% 1,761,863
2011-06-27 2011-06-23 23.869 60,720 -1,780 1.04% 1,449,355
2011-06-23 2011-06-21 23.869 62,500 +1,131 1.07% 1,491,842
2011-06-16 2011-06-14 25.991 61,369 +1,071 1.05% 1,595,054
2011-06-14 2011-06-10 25.991 60,298 +1,946 1.03% 1,567,218
2011-06-10 2011-06-08 31.561 58,352 +1,169 1.00% 1,841,633
2011-05-12 2011-05-09 40.843 57,183 -8,560 0.98% 2,335,544
2011-05-03 2011-04-28 42.435 65,743 +6,735 1.12% 2,789,779
2011-04-29 2011-04-27 38.987 59,008 -310 1.01% 2,300,534
2011-04-28 2011-04-26 38.191 59,318 -5,565 1.01% 2,265,423
2011-04-27 2011-04-21 34.478 64,883 -8,770 1.11% 2,237,045
2011-04-20 2011-04-18 26.522 73,653 -1,508 1.26% 1,953,398
2011-04-18 2011-04-14 25.461 75,161 -377 1.28% 1,913,657
2011-04-08 2011-04-06 24.400 75,538 +377 1.29% 1,843,120
2011-03-29 2011-03-25 23.869 75,161 -981 1.28% 1,794,054
2011-03-25 2011-03-23 25.461 76,142 +377 1.30% 1,938,634
2011-03-22 2011-03-18 24.665 75,765 +1,886 1.29% 1,868,753
2011-03-18 2011-03-16 25.461 73,879 +1,885 1.26% 1,881,016
2011-03-10 2011-03-08 26.522 71,994 -6,877 1.23% 1,909,399
2011-03-09 2011-03-07 26.256 78,871 -460 1.35% 2,070,870
2011-03-01 2011-02-25 26.256 79,331 -1,886 1.35% 2,082,948
2011-02-14 2011-02-10 24.665 81,217 +4,072 1.39% 2,003,227
2011-02-11 2011-02-09 28.113 77,145 +830 1.32% 2,168,773
2011-02-07 2011-01-31 27.848 76,315 -2,828 1.30% 2,125,199
2011-02-01 2011-01-28 28.113 79,143 -75 1.35% 2,224,942
2011-01-31 2011-01-27 27.848 79,218 +3,265 1.35% 2,206,041
2010-12-03 2010-12-01 29.969 75,953 +1,508 1.30% 2,276,270
2010-12-02 2010-11-30 29.704 74,445 +1,244 1.27% 2,211,332
2010-12-01 2010-11-29 31.030 73,201 +1,132 1.25% 2,271,450
2010-11-17 2010-11-15 33.152 72,069 +3,152 1.23% 2,389,235
2010-11-15 2010-11-11 35.539 68,917 -227 1.18% 2,449,241
2010-11-12 2010-11-10 33.152 69,144 +242 1.18% 2,292,265
2010-11-11 2010-11-09 35.009 68,902 +226 1.18% 2,412,160
2010-10-11 2010-10-07 37.130 68,676 +958 1.17% 2,549,960
2010-10-07 2010-10-05 32.887 67,718 +942 1.16% 2,227,031
2010-10-05 2010-09-30 35.274 66,776 +1,546 1.14% 2,355,442
2010-09-27 2010-09-22 32.887 65,230 -301 1.11% 2,145,208
2010-09-21 2010-09-17 33.152 65,531 -641 1.12% 2,172,487
2010-09-17 2010-09-15 33.152 66,172 +641 1.13% 2,193,737
2010-09-15 2010-09-13 31.561 65,531 +1,508 1.12% 2,068,208
2010-09-14 2010-09-10 30.500 64,023 +377 1.09% 1,952,694
2010-09-07 2010-09-03 29.704 63,646 -204 1.09% 1,890,556
2010-09-01 2010-08-30 27.848 63,850 +1,433 1.09% 1,778,077
2010-08-18 2010-08-16 29.439 62,417 -377 1.07% 1,837,495
2010-08-04 2010-08-02 31.296 62,794 +151 1.07% 1,965,172
2010-08-03 2010-07-30 31.826 62,643 +226 1.07% 1,993,674
2010-07-09 2010-07-07 35.804 62,417 -377 1.07% 2,234,792
2010-06-30 2010-06-28 38.722 62,794 +377 1.07% 2,431,484
2010-06-23 2010-06-21 40.578 62,417 -377 1.07% 2,532,764
2010-06-03 2010-06-01 36.600 62,794 +377 1.07% 2,298,252
2010-05-25 2010-05-20 35.274 62,417 +377 1.07% 2,201,684
2010-05-19 2010-05-17 41.109 62,040 -377 1.06% 2,550,374
2010-05-12 2010-05-10 46.413 62,417 -784 1.07% 2,896,952
2010-05-11 2010-05-07 42.435 63,201 +173 1.08% 2,681,911
2010-05-05 2010-05-03 49.330 63,028 -113 1.08% 3,109,187
2010-05-04 2010-04-30 52.513 63,141 +106 1.08% 3,315,714
2010-05-03 2010-04-29 51.187 63,035 +90 1.08% 3,226,558
2010-04-30 2010-04-28 49.330 62,945 -1,945 1.07% 3,105,092
2010-04-29 2010-04-27 50.656 64,890 -755 1.11% 3,287,089
2010-04-28 2010-04-26 53.308 65,645 +1,380 1.12% 3,499,436
2010-04-26 2010-04-22 58.348 64,265 +189 1.10% 3,749,709
2010-04-23 2010-04-21 58.348 64,076 -2,541 1.09% 3,738,681
2010-04-22 2010-04-20 49.595 66,617 -792 1.14% 3,303,901
2010-04-21 2010-04-19 49.330 67,409 +422 1.15% 3,325,303
2010-04-20 2010-04-16 49.595 66,987 -1,252 1.14% 3,322,251
2010-04-19 2010-04-15 45.882 68,239 -452 1.16% 3,130,972
2010-04-16 2010-04-14 40.313 68,691 +68 1.17% 2,769,133
2010-04-12 2010-04-08 38.722 68,623 +128 1.17% 2,657,192
2010-04-01 2010-03-30 40.578 68,495 -8 1.17% 2,779,397
2010-03-31 2010-03-29 40.578 68,503 +377 1.17% 2,779,722
2010-03-29 2010-03-25 45.882 68,126 -565 1.16% 3,125,787
2010-03-24 2010-03-22 38.722 68,691 +754 1.17% 2,659,825
2010-03-19 2010-03-17 38.456 67,937 +377 1.16% 2,612,611
2010-03-16 2010-03-12 38.191 67,560 +453 1.15% 2,580,195
2010-03-15 2010-03-11 38.456 67,107 +980 1.15% 2,580,692
2010-03-11 2010-03-09 39.252 66,127 -2,172 1.13% 2,595,619
2010-03-10 2010-03-08 37.661 68,299 +920 1.17% 2,572,190
2010-03-09 2010-03-05 35.539 67,379 +1,599 1.15% 2,394,582
2010-02-05 2010-02-03 36.865 65,780 -2,029 1.12% 2,424,985
2010-02-04 2010-02-02 35.539 67,809 -7 1.16% 2,409,864
2010-02-01 2010-01-28 37.130 67,816 +482 1.16% 2,518,028
2010-01-29 2010-01-27 36.865 67,334 +754 1.15% 2,482,273
2010-01-25 2010-01-21 42.700 66,580 +1,056 1.14% 2,842,955
2010-01-20 2010-01-18 43.761 65,524 +603 1.12% 2,867,376
2010-01-18 2010-01-14 41.639 64,921 +106 1.11% 2,703,244
2010-01-15 2010-01-13 40.313 64,815 +38 1.11% 2,612,880
2010-01-13 2010-01-11 39.252 64,777 +301 1.11% 2,542,628
2010-01-08 2010-01-06 40.843 64,476 -75 1.10% 2,633,414
2010-01-07 2010-01-05 42.435 64,551 -302 1.10% 2,739,197
2010-01-06 2010-01-04 40.313 64,853 +377 1.11% 2,614,412
2009-12-29 2009-12-24 40.313 64,476 +23,038 1.10% 2,599,214
2009-12-18 2009-12-16 39.782 41,438 +1,644 0.71% 1,648,506
2009-12-17 2009-12-15 41.109 39,794 +1,961 0.68% 1,635,873
2009-12-15 2009-12-11 40.578 37,833 +792 0.65% 1,535,192
2009-12-14 2009-12-10 42.169 37,041 +1,055 0.63% 1,561,997
2009-12-11 2009-12-09 43.230 35,986 +754 0.61% 1,555,685
2009-12-10 2009-12-08 42.700 35,232 +649 0.60% 1,504,401
2009-12-09 2009-12-07 45.882 34,583 -1,998 0.59% 1,586,752
2009-12-08 2009-12-04 44.556 36,581 +60 0.62% 1,629,916
2009-12-07 2009-12-03 42.965 36,521 -377 0.62% 1,569,127
2009-12-04 2009-12-02 41.639 36,898 +45 0.63% 1,536,395
2009-12-03 2009-12-01 42.435 36,853 +980 0.63% 1,563,843
2009-12-02 2009-11-30 39.517 35,873 +981 0.61% 1,417,602
2009-12-01 2009-11-27 37.130 34,892 +1,131 0.60% 1,295,550
2009-11-23 2009-11-19 43.230 33,761 +7 0.58% 1,459,497
2009-11-18 2009-11-16 46.678 33,754 -377 0.58% 1,575,572
2009-11-17 2009-11-13 45.617 34,131 +754 0.58% 1,556,961
2009-11-13 2009-11-11 42.700 33,377 +38 0.57% 1,425,193
2009-11-11 2009-11-09 47.209 33,339 +1,207 0.57% 1,573,885
2009-11-10 2009-11-06 44.291 32,132 -113 0.55% 1,423,163
2009-11-09 2009-11-05 45.352 32,245 -830 0.55% 1,462,375
2009-11-04 2009-11-02 37.926 33,075 +377 0.56% 1,254,401
2009-10-28 2009-10-23 41.374 32,698 -384 0.56% 1,352,839
2009-10-21 2009-10-19 38.456 33,082 +188 0.56% 1,272,214
2009-10-19 2009-10-15 39.782 32,894 +2,262 0.56% 1,308,604
2009-10-16 2009-10-14 38.456 30,632 +310 0.52% 1,177,996
2009-10-15 2009-10-13 40.048 30,322 +754 0.52% 1,214,326
2009-10-09 2009-10-07 42.435 29,568 -151 0.50% 1,254,707
2009-10-05 2009-09-30 44.026 29,719 -377 0.51% 1,308,406
2009-09-30 2009-09-28 46.943 30,096 +151 0.51% 1,412,806
2009-09-29 2009-09-25 48.535 29,945 +603 0.51% 1,453,369
2009-09-28 2009-09-24 41.109 29,342 -377 0.50% 1,206,207
2009-09-22 2009-09-18 45.882 29,719 -302 0.51% 1,363,580
2009-09-14 2009-09-10 46.148 30,021 -528 0.51% 1,385,399
2009-09-08 2009-09-04 46.943 30,549 +830 0.52% 1,434,071
2009-09-03 2009-09-01 39.782 29,719 +30 0.51% 1,182,295
2009-09-02 2009-08-31 43.230 29,689 -377 0.51% 1,283,464
2009-08-31 2009-08-27 46.148 30,066 +15 0.51% 1,387,475
2009-08-26 2009-08-24 48.004 30,051 +377 0.51% 1,442,573
2009-08-25 2009-08-21 47.209 29,674 -377 0.51% 1,400,866
2009-08-24 2009-08-20 50.126 30,051 +377 0.51% 1,506,333
2009-08-06 2009-08-04 62.856 29,674 -2,262 0.51% 1,865,197
2009-08-05 2009-08-03 62.326 31,936 +1,583 0.55% 1,990,438
2009-08-04 2009-07-31 64.448 30,353 -7,405 0.52% 1,956,177
2009-08-03 2009-07-30 62.061 37,758 -4,524 0.64% 2,343,285
2009-07-31 2009-07-29 64.713 42,282 -2,896 0.72% 2,736,187
2009-07-30 2009-07-28 63.652 45,178 -19,690 0.78% 2,875,667
2009-07-29 2009-07-27 67.630 64,868 +2,715 1.12% 4,387,034
2009-07-28 2009-07-24 63.652 62,153 +5,656 1.07% 3,956,159
2009-07-27 2009-07-23 64.978 56,497 +5,995 0.98% 3,671,063
2009-07-24 2009-07-22 61.795 50,502 -4,442 0.87% 3,120,792
2009-07-23 2009-07-21 59.674 54,944 -12,985 0.95% 3,278,711
2009-07-22 2009-07-20 62.591 67,929 +188 1.17% 4,251,749
2009-07-21 2009-07-17 61.265 67,741 +151 1.17% 4,150,151
2009-07-20 2009-07-16 60.469 67,590 -784 1.17% 4,087,122
2009-07-17 2009-07-15 59.408 68,374 -4,171 1.18% 4,061,995
2009-07-16 2009-07-14 55.430 72,545 +1,546 1.25% 4,021,186
2009-07-15 2009-07-13 57.022 70,999 +626 1.23% 4,048,471
2009-07-14 2009-07-10 59.674 70,373 +377 1.22% 4,199,416
2009-07-13 2009-07-09 60.469 69,996 -1,674 1.21% 4,232,612
2009-07-10 2009-07-08 62.326 71,670 +1,810 1.24% 4,466,894
2009-07-09 2009-07-07 62.591 69,860 -1,983 1.21% 4,372,612
2009-07-07 2009-07-03 66.304 71,843 +4,374 1.24% 4,763,485
2009-07-06 2009-07-02 66.304 67,469 +377 1.17% 4,473,471
2009-07-03 2009-06-30 76.913 67,092 +1,530 1.16% 5,160,230
2009-07-02 2009-06-29 83.543 65,562 +5,468 1.13% 5,477,257
2009-06-30 2009-06-26 79.565 60,094 +286 1.04% 4,781,374
2009-06-29 2009-06-25 76.913 59,808 +377 1.03% 4,599,998
2009-06-26 2009-06-24 78.239 59,431 +144 1.03% 4,649,812
2009-06-25 2009-06-23 76.913 59,287 -16,877 1.03% 4,559,926
2009-06-24 2009-06-22 86.195 76,164 -1,885 1.32% 6,564,981
2009-06-23 2009-06-19 84.869 78,049 +2,337 1.35% 6,623,960
2009-06-22 2009-06-18 86.195 75,712 -8,981 1.31% 6,526,021
2009-06-19 2009-06-17 78.239 84,693 -9,539 1.46% 6,626,282
2009-06-18 2009-06-16 74.261 94,232 +135 1.63% 6,997,724
2009-06-17 2009-06-15 79.565 94,097 -1,010 1.63% 7,486,820
2009-06-16 2009-06-12 84.869 95,107 +2,262 1.64% 8,071,659
2009-06-15 2009-06-11 82.217 92,845 -1,139 1.61% 7,633,445
2009-06-12 2009-06-10 84.869 93,984 +5,060 1.63% 7,976,351
2009-06-11 2009-06-09 82.217 88,924 +17,156 1.54% 7,311,072
2009-06-10 2009-06-08 79.565 71,768 -8,657 1.24% 5,710,215
2009-06-09 2009-06-05 59.674 80,425 +2,813 1.39% 4,799,256
2009-06-08 2009-06-04 55.695 77,612 -1,508 1.34% 4,322,635
2009-06-05 2009-06-03 57.287 79,120 +2,262 1.37% 4,532,527
2009-06-04 2009-06-02 58.878 76,858 -1,071 1.33% 4,525,248
2009-06-03 2009-06-01 56.756 77,929 -9,321 1.35% 4,422,962
2009-06-02 2009-05-29 52.248 87,250 -1,922 1.51% 4,558,606
2009-06-01 2009-05-27 47.739 89,172 -3,379 1.54% 4,256,978
2009-05-29 2009-05-26 46.148 92,551 +3,017 1.60% 4,271,011
2009-05-27 2009-05-25 46.678 89,534 +1,417 1.55% 4,179,276
2009-05-26 2009-05-22 47.739 88,117 -565 1.52% 4,206,613
2009-05-25 2009-05-21 49.861 88,682 +927 1.53% 4,421,745
2009-05-22 2009-05-20 46.678 87,755 +1,772 1.52% 4,096,235
2009-05-21 2009-05-19 49.330 85,983 +8,710 1.49% 4,241,563
2009-05-20 2009-05-18 46.148 77,273 +10,633 1.34% 3,565,968
2009-05-19 2009-05-15 42.435 66,640 +9,464 1.15% 2,827,843
2009-05-18 2009-05-14 36.600 57,176 -1,320 0.99% 2,092,634
2009-05-15 2009-05-13 34.478 58,496 +340 1.01% 2,016,833
2009-05-14 2009-05-12 34.478 58,156 -2,715 1.01% 2,005,110
2009-05-13 2009-05-11 34.478 60,871 +339 1.05% 2,098,718
2009-05-12 2009-05-08 33.152 60,532 +943 1.05% 2,006,760
2009-05-08 2009-05-06 36.600 59,589 +1,470 1.03% 2,180,949
2009-05-07 2009-05-05 33.948 58,119 +4,940 1.00% 1,973,006
2009-05-06 2009-05-04 32.356 53,179 -317 0.92% 1,720,681
2009-05-05 2009-04-30 28.643 53,496 -1,697 0.93% 1,532,306
2009-05-04 2009-04-29 29.969 55,193 -942 0.95% 1,654,104
2009-04-29 2009-04-27 32.887 56,135 +1,568 0.97% 1,846,102
2009-04-28 2009-04-24 35.804 54,567 +4,095 0.94% 1,953,728
2009-04-27 2009-04-23 36.600 50,472 +3,137 0.87% 1,847,268
2009-04-24 2009-04-22 39.252 47,335 +3,084 0.82% 1,857,995
2009-04-23 2009-04-21 37.130 44,251 +24,795 0.77% 1,643,053
2009-04-22 2009-04-20 45.087 19,456 -1,108 0.34% 877,209
2009-04-21 2009-04-17 26.787 20,564 +4,147 0.36% 550,845
2009-04-16 2009-04-14 27.583 16,417 +1,885 0.28% 452,822
2009-04-14 2009-04-08 27.052 14,532 +747 0.25% 393,121
2009-04-07 2009-04-03 25.726 13,785 +377 0.24% 354,633
2009-02-26 2009-02-24 22.543 13,408 +38 0.23% 302,262
2009-02-11 2009-02-09 23.869 13,370 +256 0.23% 319,135
2009-01-23 2009-01-21 23.869 13,114 -226 0.23% 313,024
2009-01-09 2009-01-07 31.561 13,340 -377 0.23% 421,020
2009-01-07 2009-01-05 30.500 13,717 +226 0.24% 418,367
2009-01-06 2009-01-02 28.378 13,491 -905 0.23% 382,850
2008-12-30 2008-12-24 27.317 14,396 -1,040 0.25% 393,260
2008-12-29 2008-12-22 27.317 15,436 +1,040 0.27% 421,670
2008-12-17 2008-12-15 33.152 14,396 +3,394 0.25% 477,257
2008-12-12 2008-12-10 28.643 11,002 +377 0.19% 315,134
2008-12-11 2008-12-09 29.174 10,625 +264 0.18% 309,972
2008-12-10 2008-12-08 31.561 10,361 -53 0.18% 327,001
2008-12-09 2008-12-05 31.561 10,414 -226 0.18% 328,674
2008-11-24 2008-11-20 23.074 10,640 -287 0.18% 245,506
2008-11-19 2008-11-17 24.400 10,927 +490 0.19% 266,618
2008-11-14 2008-11-12 25.726 10,437 +76 0.18% 268,502
2008-10-28 2008-10-24 47.739 10,361 -4,902 0.18% 494,623
2008-10-20 2008-10-16 66.304 15,263 -38 0.26% 1,011,999
2008-10-03 2008-09-30 87.521 15,301 -1,131 0.26% 1,339,165
2008-09-29 2008-09-25 90.174 16,432 +1,131 0.28% 1,481,732
2008-09-26 2008-09-24 90.174 15,301 +1,282 0.26% 1,379,746
2008-09-25 2008-09-23 92.826 14,019 +46 0.24% 1,301,324
2008-08-20 2008-08-18 185.651 13,973 +7 0.24% 2,594,108
2008-08-18 2008-08-14 188.304 13,966 +377 0.24% 2,629,849
2008-08-14 2008-08-12 206.869 13,589 -23 0.23% 2,811,140
2008-08-13 2008-08-11 214.825 13,612 -377 0.24% 2,924,202
2008-08-11 2008-08-07 222.782 13,989 +1,018 0.24% 3,116,494
2008-08-08 2008-08-05 228.086 12,971 -354 0.22% 2,958,505
2008-08-07 2008-08-04 233.390 13,325 +2,277 0.23% 3,109,927
2008-08-04 2008-07-31 222.782 11,048 +1,132 0.19% 2,461,293
2008-08-01 2008-07-30 230.738 9,916 -377 0.17% 2,288,001
2008-07-31 2008-07-29 225.434 10,293 +377 0.18% 2,320,391
2008-07-30 2008-07-28 233.390 9,916 +377 0.17% 2,314,299
2008-07-29 2008-07-25 233.390 9,539 -113 0.16% 2,226,311
2008-07-25 2008-07-23 236.043 9,652 -114 0.17% 2,278,283
2008-07-23 2008-07-21 225.434 9,766 -2,337 0.17% 2,201,588
2008-07-22 2008-07-18 225.434 12,103 -1,003 0.21% 2,728,427
2008-07-21 2008-07-17 228.086 13,106 -1,508 0.23% 2,989,296
2008-07-18 2008-07-16 230.738 14,614 -1,056 0.25% 3,372,009
2008-07-16 2008-07-14 228.086 15,670 -943 0.27% 3,574,109
2008-07-15 2008-07-11 225.434 16,613 -264 0.29% 3,745,134
2008-07-11 2008-07-09 220.130 16,877 +4,148 0.29% 3,715,127
2008-07-10 2008-07-08 220.130 12,729 -1,162 0.22% 2,802,030
2008-07-08 2008-07-04 206.869 13,891 +378 0.24% 2,873,614
2008-07-04 2008-07-02 206.869 13,513 -1,509 0.23% 2,795,418
2008-07-03 2008-06-30 212.173 15,022 -754 0.26% 3,187,264
2008-07-02 2008-06-27 209.521 15,776 -1,161 0.27% 3,305,402
2008-06-27 2008-06-25 206.869 16,937 -2,609 0.31% 3,503,737
2008-06-26 2008-06-24 209.521 19,546 -2,451 0.36% 4,095,296
2008-06-25 2008-06-23 220.130 21,997 -943 0.40% 4,842,191
2008-06-24 2008-06-20 214.825 22,940 -1,644 0.42% 4,928,092
2008-06-23 2008-06-19 206.869 24,584 +377 0.45% 5,085,662
2008-06-20 2008-06-18 209.521 24,207 -4,939 0.45% 5,071,874
2008-06-19 2008-06-17 209.521 29,146 -8,770 0.54% 6,106,698
2008-06-18 2008-06-16 212.173 37,916 -1,885 0.70% 8,044,756
2008-06-17 2008-06-13 214.825 39,801 -5,656 0.73% 8,550,261
2008-06-16 2008-06-12 222.782 45,457 +1,327 0.84% 10,126,991
2008-06-13 2008-06-11 222.782 44,130 +2,564 0.81% 9,831,359
2008-06-12 2008-06-10 225.434 41,566 -1,885 0.77% 9,370,387
2008-06-11 2008-06-06 236.043 43,451 +226 0.80% 10,256,286
2008-06-10 2008-06-05 238.695 43,225 +7,503 0.80% 10,317,581
2008-06-06 2008-06-04 236.043 35,722 +2,300 0.66% 8,431,913
2008-06-03 2008-05-30 233.390 33,422 -2,428 0.62% 7,800,375
2008-06-02 2008-05-29 217.477 35,850 -377 0.66% 7,796,566
2008-05-30 2008-05-28 212.173 36,227 +2,768 0.67% 7,686,395
2008-05-29 2008-05-27 214.825 33,459 +75 0.62% 7,187,839
2008-05-28 2008-05-26 212.173 33,384 +377 0.61% 7,083,187
2008-05-27 2008-05-23 214.825 33,007 -2,202 0.61% 7,090,738
2008-05-26 2008-05-22 212.173 35,209 -2,149 0.65% 7,470,403
2008-05-23 2008-05-21 206.869 37,358 +158 0.69% 7,728,204
2008-05-22 2008-05-20 206.869 37,200 +988 0.68% 7,695,519
2008-05-21 2008-05-19 217.477 36,212 -90 0.67% 7,875,293
2008-05-20 2008-05-16 217.477 36,302 -498 0.67% 7,894,866
2008-05-19 2008-05-15 217.477 36,800 +1,372 0.68% 8,003,170
2008-05-16 2008-05-14 198.912 35,428 +513 0.65% 7,047,065
2008-05-14 2008-05-09 185.651 34,915 +1,131 0.64% 6,482,021
2008-05-13 2008-05-08 196.260 33,784 +604 0.62% 6,630,452
2008-05-09 2008-05-07 175.043 33,180 +2,367 0.61% 5,807,921
2008-05-07 2008-05-05 145.869 30,813 +76 0.57% 4,494,662
2008-05-02 2008-04-29 120.673 30,737 +188 0.57% 3,709,140
2008-04-30 2008-04-28 120.673 30,549 -528 0.56% 3,686,453
2008-04-25 2008-04-23 124.652 31,077 +423 0.57% 3,873,801
2008-04-23 2008-04-21 132.608 30,654 +301 0.56% 4,064,972
2008-04-10 2008-04-08 159.130 30,353 +302 0.56% 4,830,068
2008-04-09 2008-04-07 159.130 30,051 +1,885 0.55% 4,782,011
2008-04-08 2008-04-03 159.130 28,166 +1,441 0.52% 4,482,051
2008-04-03 2008-04-01 164.434 26,725 +1,711 0.49% 4,394,503
2008-04-02 2008-03-31 175.043 25,014 -52 0.46% 4,378,521
2008-04-01 2008-03-28 169.738 25,066 +339 0.46% 4,254,665
2008-03-31 2008-03-27 169.738 24,727 +490 0.46% 4,197,124
2008-03-28 2008-03-26 177.695 24,237 +754 0.45% 4,306,793
2008-03-25 2008-03-19 156.478 23,483 +83 0.43% 3,674,565
2008-03-20 2008-03-18 128.630 23,400 +1,109 0.43% 3,009,941
2008-03-19 2008-03-17 143.217 22,291 +716 0.41% 3,192,447
2008-03-18 2008-03-14 188.304 21,575 +754 0.40% 4,062,651
2008-03-14 2008-03-12 228.086 20,821 +566 0.38% 4,748,981
2008-03-13 2008-03-11 214.825 20,255 +1,131 0.37% 4,351,286
2008-03-12 2008-03-10 262.564 19,124 +1,312 0.35% 5,021,278
2008-03-11 2008-03-07 318.260 17,812 +1,320 0.33% 5,668,841
2008-03-10 2008-03-06 342.129 16,492 +1,697 0.30% 5,642,394
2008-03-05 2008-03-03 371.303 14,795 -8 0.27% 5,493,427
2008-03-04 2008-02-29 376.607 14,803 +106 0.27% 5,574,917
2008-03-03 2008-02-28 387.216 14,697 +128 0.27% 5,690,913
2008-02-27 2008-02-25 384.564 14,569 -45 0.28% 5,602,710
2008-02-26 2008-02-22 389.868 14,614 -264 0.28% 5,697,532
2008-02-25 2008-02-21 397.825 14,878 +181 0.29% 5,918,834
2008-02-22 2008-02-20 416.390 14,697 -76 0.28% 6,119,680
2008-02-12 2008-02-06 389.868 14,773 -15 0.28% 5,759,521
2008-02-11 2008-02-04 405.781 14,788 -1,229 0.28% 6,000,691
2008-02-01 2008-01-30 464.129 16,017 -1,425 0.31% 7,433,949
2008-01-29 2008-01-25 511.868 17,442 -212 0.35% 8,927,995
2008-01-28 2008-01-24 485.346 17,654 +189 0.35% 8,568,298
2008-01-25 2008-01-23 477.390 17,465 -189 0.35% 8,337,608
2008-01-24 2008-01-22 485.346 17,654 -1,138 0.35% 8,568,298
2008-01-23 2008-01-21 522.476 18,792 -807 0.37% 9,818,374
2008-01-21 2008-01-17 530.433 19,599 -1,018 0.39% 10,395,952
2008-01-17 2008-01-15 562.259 20,617 -1,878 0.41% 11,592,089
2008-01-16 2008-01-14 583.476 22,495 +3,771 0.45% 13,125,294
2008-01-08 2008-01-04 636.519 18,724 +7 0.37% 11,918,188
2008-01-03 2007-12-31 631.215 18,717 +151 0.37% 11,814,451
2008-01-02 2007-12-27 633.867 18,566 +309 0.41% 11,768,378
2007-12-28 2007-12-24 647.128 18,257 -701 0.40% 11,814,616
2007-12-27 2007-12-20 607.346 18,958 +415 0.42% 11,514,057
2007-12-21 2007-12-19 543.694 18,543 -475 0.41% 10,081,710
2007-12-20 2007-12-18 522.476 19,018 +135 0.42% 9,936,454
2007-12-19 2007-12-17 596.737 18,883 +1,267 0.41% 11,268,182
2007-12-18 2007-12-14 668.345 17,616 +671 0.39% 11,773,571
2007-12-17 2007-12-13 686.910 16,945 +38 0.37% 11,639,698
2007-12-14 2007-12-12 708.128 16,907 -686 0.37% 11,972,316
2007-12-13 2007-12-11 689.563 17,593 -453 0.39% 12,131,475
2007-12-12 2007-12-10 724.041 18,046 -1,598 0.40% 13,066,039
2007-12-11 2007-12-07 747.910 19,644 -2,640 0.43% 14,691,948
2007-12-10 2007-12-06 769.128 22,284 +2,240 0.49% 17,139,238
2007-12-07 2007-12-05 750.562 20,044 -626 0.44% 15,044,272
2007-12-06 2007-12-04 790.345 20,670 -1,591 0.45% 16,336,428
2007-12-05 2007-12-03 774.432 22,261 +3,341 0.49% 17,239,628
2007-12-04 2007-11-30 721.389 18,920 +2,262 0.41% 13,648,672
2007-12-03 2007-11-29 636.519 16,658 -536 0.36% 10,603,139
2007-11-30 2007-11-28 583.476 17,194 +1,916 0.38% 10,032,287
2007-11-29 2007-11-27 535.737 15,278 +1,305 0.33% 8,184,992
2007-11-28 2007-11-26 522.476 13,973 -302 0.31% 7,300,561
2007-11-27 2007-11-23 517.172 14,275 -2,428 0.31% 7,382,630
2007-11-26 2007-11-22 517.172 16,703 +14,957 0.37% 8,638,323
2007-11-12 2007-11-08 649.780 1,746 -15,711 0.04% 1,134,516
2007-11-09 2007-11-07 578.172 17,457 -377 0.38% 10,093,144
2007-11-08 2007-11-06 556.954 17,834 -378 0.39% 9,932,725
2007-11-06 2007-11-02 583.476 18,212 +378 0.40% 10,626,266
2007-11-05 2007-11-01 564.911 17,834 +377 0.39% 10,074,621
2007-11-02 2007-10-31 559.607 17,457 -377 0.38% 9,769,052
2007-11-01 2007-10-30 570.215 17,834 +754 0.39% 10,169,219
2007-10-31 2007-10-29 604.693 17,080 +377 0.37% 10,328,163
2007-10-30 2007-10-26 533.085 16,703 +377 0.37% 8,904,118
2007-10-26 2007-10-24 429.651 16,326 -754 0.36% 7,014,475
2007-10-24 2007-10-22 392.520 17,080 -1,132 0.37% 6,704,246
2007-10-23 2007-10-18 416.390 18,212 -754 0.40% 7,583,290
2007-10-22 2007-10-17 411.085 18,966 -377 0.42% 7,796,646
2007-10-17 2007-10-15 440.259 19,343 +13,574 0.42% 8,515,934
2007-10-16 2007-10-12 445.564 5,769 -226 0.13% 2,570,456
2007-10-15 2007-10-11 501.259 5,995 +1,131 0.13% 3,005,048
2007-10-12 2007-10-10 343.720 4,864 -2,639 0.11% 1,671,856
2007-10-11 2007-10-09 258.586 7,503 +1,508 0.16% 1,940,171
2007-10-10 2007-10-08 171.065 5,995 -8,333 0.13% 1,025,532
2007-09-21 2007-09-19 49.861 14,328 -377 0.31% 714,404
2007-09-19 2007-09-17 46.943 14,705 -1,885 0.32% 690,301
2007-09-18 2007-09-14 44.291 16,590 -1,885 0.36% 734,790
2007-09-13 2007-09-11 47.474 18,475 +3,016 0.40% 877,077
2007-09-12 2007-09-10 47.209 15,459 +4,147 0.34% 729,796
2007-09-11 2007-09-07 43.761 11,312 +2,263 0.25% 495,021
2007-08-22 2007-08-20 32.887 9,049 -4,148 0.20% 297,593
2007-08-21 2007-08-17 27.052 13,197 +7,918 0.29% 357,006
2007-08-02 2007-07-31 31.030 5,279 -226 0.12% 163,809
2007-07-31 2007-07-27 29.704 5,505 -2,262 0.12% 163,522
2007-07-27 2007-07-25 38.191 7,767 -754 0.17% 296,631
2007-07-26 2007-07-24 33.682 8,521 -1,886 0.19% 287,008
2007-07-13 2007-07-11 22.809 10,407 +2,263 0.23% 237,369
2007-07-11 2007-07-09 23.869 8,144 +2,639 0.18% 194,393
2007-07-10 2007-07-06 23.339 5,505 -377 0.12% 128,481
2007-06-26 2007-06-22 23.869 5,882 0.13% 140,400

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top