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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-15 2024-03-13 0.350 0 +0
2024-03-14 2024-03-12 0.350 0 -1,005,537
2021-06-10 2021-06-08 0.630 1,005,537 -500 0.34% 633,488
2021-03-10 2021-03-08 1.220 1,006,037 -60,000 0.34% 1,227,365
2021-03-04 2021-03-02 1.870 1,066,037 +60,000 0.36% 1,993,489
2021-01-25 2021-01-21 0.520 1,006,037 -2,869 0.34% 523,139
2021-01-14 2021-01-12 0.520 1,008,906 -19,750 0.34% 524,631
2021-01-12 2021-01-08 0.610 1,028,656 -2,500 0.35% 627,480
2020-10-16 2020-10-14 0.700 1,031,156 -8,000 0.35% 721,809
2020-08-12 2020-08-10 0.600 1,039,156 -9,000 0.35% 623,494
2020-08-11 2020-08-07 0.520 1,048,156 -1 0.35% 545,041
2020-07-30 2020-07-28 0.580 1,048,157 -63,500 0.35% 607,931
2020-07-29 2020-07-27 0.600 1,111,657 -133,500 0.37% 666,994
2020-07-27 2020-07-23 0.560 1,245,157 -102,500 0.42% 697,288
2020-07-24 2020-07-22 0.540 1,347,657 -64,000 0.45% 727,735
2020-07-07 2020-07-03 0.600 1,411,657 -10,500 0.48% 846,994
2020-07-06 2020-07-02 0.640 1,422,157 -7,000 0.48% 910,180
2020-07-03 2020-06-30 0.600 1,429,157 -14,000 0.48% 857,494
2020-05-27 2020-05-25 0.820 1,443,157 +12,500 0.49% 1,183,389
2020-04-16 2020-04-14 0.900 1,430,657 +8,500 0.48% 1,287,591
2019-08-12 2019-08-08 1.540 1,422,157 -234 0.49% 2,190,122
2019-07-04 2019-07-02 1.660 1,422,391 -2,000 0.49% 2,361,169
2019-06-11 2019-06-06 1.820 1,424,391 -7,500 0.49% 2,592,392
2019-05-23 2019-05-21 1.780 1,431,891 -30,000 0.49% 2,548,766
2019-05-21 2019-05-17 1.840 1,461,891 -18,000 0.50% 2,689,879
2019-05-20 2019-05-16 1.920 1,479,891 -17,500 0.51% 2,841,391
2019-05-15 2019-05-10 1.920 1,497,391 -30,000 0.51% 2,874,991
2019-05-14 2019-05-09 1.960 1,527,391 -27,500 0.52% 2,993,686
2019-05-10 2019-05-08 1.980 1,554,891 -5,000 0.53% 3,078,684
2019-05-09 2019-05-07 2.020 1,559,891 -17,500 0.53% 3,150,980
2019-05-07 2019-05-03 1.980 1,577,391 -16,500 0.54% 3,123,234
2019-05-02 2019-04-29 2.040 1,593,891 -14,000 0.55% 3,251,538
2019-04-23 2019-04-17 2.060 1,607,891 -10,000 0.55% 3,312,255
2019-04-18 2019-04-16 2.100 1,617,891 -56,000 0.55% 3,397,571
2019-04-17 2019-04-15 2.220 1,673,891 -59,500 0.57% 3,716,038
2019-04-10 2019-04-08 2.200 1,733,391 -25,000 0.59% 3,813,460
2019-04-03 2019-04-01 2.200 1,758,391 -15,000 0.60% 3,868,460
2019-04-02 2019-03-29 2.260 1,773,391 -75,000 0.61% 4,007,864
2019-03-29 2019-03-27 2.300 1,848,391 -35,000 0.63% 4,251,299
2019-03-25 2019-03-21 2.240 1,883,391 -145,000 0.65% 4,218,796
2019-03-19 2019-03-15 2.220 2,028,391 -24,000 0.70% 4,503,028
2019-03-18 2019-03-14 2.280 2,052,391 -100,000 0.70% 4,679,451
2019-03-15 2019-03-13 2.200 2,152,391 -30,000 0.74% 4,735,260
2019-03-13 2019-03-11 2.180 2,182,391 -30,000 0.75% 4,757,612
2019-03-12 2019-03-08 2.200 2,212,391 -75,000 0.76% 4,867,260
2019-03-11 2019-03-07 2.260 2,287,391 -110,000 0.78% 5,169,504
2019-03-08 2019-03-06 2.260 2,397,391 -30,000 0.82% 5,418,104
2019-03-07 2019-03-05 2.340 2,427,391 -25,000 0.83% 5,680,095
2019-03-06 2019-03-04 2.340 2,452,391 -20,000 0.84% 5,738,595
2019-03-05 2019-03-01 2.400 2,472,391 -250,000 0.85% 5,933,738
2019-03-04 2019-02-28 2.460 2,722,391 -163,000 0.93% 6,697,082
2019-03-01 2019-02-27 2.400 2,885,391 +6,500 0.99% 6,924,938
2019-02-28 2019-02-26 2.320 2,878,891 -34,500 0.99% 6,679,027
2019-02-27 2019-02-25 2.420 2,913,391 +10,000 1.00% 7,050,406
2019-02-26 2019-02-22 2.420 2,903,391 -82,500 0.99% 7,026,206
2019-02-22 2019-02-20 2.460 2,985,891 -100,000 1.02% 7,345,292
2019-02-21 2019-02-19 2.460 3,085,891 -50,000 1.06% 7,591,292
2019-02-20 2019-02-18 2.500 3,135,891 -115,000 1.07% 7,839,728
2019-02-19 2019-02-15 2.540 3,250,891 -50,000 1.11% 8,257,263
2019-02-15 2019-02-13 2.600 3,300,891 -39,000 1.13% 8,582,317
2019-02-14 2019-02-12 2.580 3,339,891 -50,000 1.14% 8,616,919
2019-02-13 2019-02-11 2.500 3,389,891 -65,000 1.16% 8,474,728
2019-01-28 2019-01-24 2.540 3,454,891 -46,500 1.18% 8,775,423
2019-01-25 2019-01-23 2.460 3,501,391 -73,000 1.20% 8,613,422
2019-01-24 2019-01-22 2.660 3,574,391 -50,000 1.22% 9,507,880
2019-01-23 2019-01-21 2.500 3,624,391 -39,000 1.24% 9,060,978
2019-01-21 2019-01-17 2.600 3,663,391 -70,000 1.26% 9,524,817
2019-01-18 2019-01-16 2.760 3,733,391 -92,000 1.28% 10,304,159
2019-01-17 2019-01-15 2.720 3,825,391 -2,000 1.31% 10,405,064
2019-01-14 2019-01-10 2.700 3,827,391 -69,000 1.31% 10,333,956
2019-01-11 2019-01-09 2.800 3,896,391 -118,500 1.34% 10,909,895
2019-01-10 2019-01-08 2.820 4,014,891 -18,000 1.38% 11,321,993
2019-01-08 2019-01-04 2.860 4,032,891 -47,000 1.38% 11,534,068
2019-01-07 2019-01-03 2.840 4,079,891 -70,000 1.40% 11,586,890
2019-01-04 2019-01-02 3.180 4,149,891 -23,500 1.42% 13,196,653
2019-01-03 2018-12-31 3.700 4,173,391 -49,000 1.43% 15,441,547
2018-12-27 2018-12-20 2.860 4,222,391 +2,714,000 1.45% 12,076,038
2018-12-21 2018-12-19 2.900 1,508,391 -4,500 0.52% 4,374,334
2018-12-20 2018-12-18 2.820 1,512,891 -15,000 0.52% 4,266,353
2018-12-18 2018-12-14 2.840 1,527,891 -30,000 0.52% 4,339,210
2018-12-17 2018-12-13 2.880 1,557,891 -67,000 0.53% 4,486,726
2018-12-14 2018-12-12 2.840 1,624,891 -33,500 0.56% 4,614,690
2018-12-13 2018-12-11 3.040 1,658,391 -6,500 0.57% 5,041,509
2018-12-04 2018-11-30 3.000 1,664,891 -2,714,500 0.57% 4,994,673
2018-11-29 2018-11-27 2.840 4,379,391 -54,000 1.50% 12,437,470
2018-11-28 2018-11-26 3.000 4,433,391 -16,500 1.52% 13,300,173
2018-11-23 2018-11-21 3.000 4,449,891 -5,500 1.52% 13,349,673
2018-11-22 2018-11-20 3.040 4,455,391 -46,000 1.53% 13,544,389
2018-11-14 2018-11-12 2.900 4,501,391 -14,000 1.54% 13,054,034
2018-11-06 2018-11-02 2.940 4,515,391 -146,500 1.55% 13,275,250
2018-10-30 2018-10-26 2.940 4,661,891 -68,000 1.60% 13,705,960
2018-10-26 2018-10-24 3.120 4,729,891 -94,000 1.62% 14,757,260
2018-10-25 2018-10-23 3.040 4,823,891 -79,500 1.65% 14,664,629
2018-10-24 2018-10-22 3.120 4,903,391 -66,000 1.68% 15,298,580
2018-10-23 2018-10-19 3.100 4,969,391 -242,000 1.70% 15,405,112
2018-10-18 2018-10-15 3.160 5,211,391 +2,491,659 1.79% 16,467,996
2018-10-03 2018-09-28 5.000 2,719,732 -9,000 0.93% 13,598,660
2018-10-02 2018-09-27 5.200 2,728,732 -13,000 0.93% 14,189,406
2018-09-28 2018-09-26 4.600 2,741,732 +2,096,881 0.94% 12,611,967
2018-09-10 2018-09-06 5.000 644,851 -500 1.55% 3,224,255
2018-08-27 2018-08-23 4.490 645,351 -145,204 1.55% 2,897,494
2018-07-18 2018-07-16 4.327 790,555 -122 1.55% 3,420,360
2018-07-12 2018-07-10 4.163 790,677 -25,113 1.55% 3,291,798
2018-07-04 2018-06-29 5.224 815,790 -1,837 1.60% 4,262,087
2018-07-03 2018-06-28 5.306 817,627 -9,188 1.60% 4,338,429
2018-06-29 2018-06-27 5.306 826,815 -6,125 1.62% 4,387,182
2018-06-27 2018-06-25 5.469 832,940 -12,250 1.63% 4,555,672
2018-06-22 2018-06-20 4.898 845,190 -549,833 1.65% 4,139,706
2018-06-20 2018-06-15 5.224 1,395,023 -28,361 2.73% 7,288,283
2018-05-11 2018-05-09 6.857 1,423,384 -92 2.79% 9,760,347
2018-04-30 2018-04-26 6.531 1,423,476 -19,293 2.79% 9,296,170
2018-04-04 2018-03-29 13.061 1,442,769 +12,801 2.82% 18,844,330
2018-04-03 2018-03-28 12.735 1,429,968 +661 2.80% 18,210,205
2018-03-29 2018-03-27 10.776 1,429,307 +6,493 2.80% 15,401,512
2018-03-12 2018-03-08 18.939 1,422,814 -36,248 2.79% 26,946,355
2018-02-05 2018-02-01 22.857 1,459,062 -18,987 2.86% 33,349,989
2018-01-17 2018-01-15 17.959 1,478,049 -12,985 3.47% 26,544,553
2018-01-16 2018-01-12 18.286 1,491,034 -109,515 3.50% 27,264,622
2018-01-15 2018-01-11 17.306 1,600,549 -87,612 3.76% 27,699,297
2018-01-12 2018-01-10 17.959 1,688,161 -28,763 3.97% 30,317,993
2018-01-11 2018-01-09 18.612 1,716,924 -39,813 4.03% 31,955,810
2018-01-10 2018-01-08 18.939 1,756,737 -15,312 4.13% 33,270,448
2018-01-08 2018-01-04 20.245 1,772,049 -12,250 4.16% 35,874,951
2017-12-28 2017-12-22 19.918 1,784,299 -307 4.19% 35,540,323
2017-12-21 2017-12-19 19.265 1,784,606 -1,531 4.19% 34,380,981
2017-12-05 2017-12-01 19.918 1,786,137 -165 4.20% 35,576,933
2017-11-10 2017-11-08 21.224 1,786,302 -16,691 4.20% 37,913,349
2017-11-08 2017-11-06 21.878 1,802,993 -2,297 4.24% 39,445,071
2017-10-26 2017-10-24 24.163 1,805,290 +472 4.24% 43,621,701
2017-10-24 2017-10-20 25.143 1,804,818 -145,469 4.24% 45,378,281
2017-10-23 2017-10-19 25.469 1,950,287 -15,312 4.58% 49,672,616
2017-10-20 2017-10-18 26.122 1,965,599 -75,736 4.62% 51,346,260
2017-10-18 2017-10-16 26.122 2,041,335 -453 4.80% 53,324,669
2017-10-12 2017-10-10 31.020 2,041,788 -86 4.80% 63,337,097
2017-10-11 2017-10-09 31.020 2,041,874 -25,113 4.80% 63,339,765
2017-10-10 2017-10-06 31.020 2,066,987 -6,125 4.86% 64,118,780
2017-10-04 2017-09-29 29.388 2,073,112 -18,681 4.87% 60,924,108
2017-10-03 2017-09-28 30.694 2,091,793 -821 4.91% 64,205,238
2017-09-29 2017-09-27 30.694 2,092,614 -86,583 4.92% 64,230,438
2017-09-27 2017-09-25 29.388 2,179,197 -12,525 5.12% 64,041,708
2017-09-26 2017-09-22 29.714 2,191,722 -12,250 5.15% 65,125,454
2017-09-22 2017-09-20 30.041 2,203,972 -113,147 5.18% 66,209,118
2017-09-21 2017-09-19 30.367 2,317,119 +450,307 5.44% 70,364,757
2017-09-19 2017-09-15 31.020 1,866,812 +857,578 4.39% 57,909,270
2017-09-18 2017-09-14 31.673 1,009,234 +6,125 2.37% 31,965,942
2017-09-15 2017-09-13 32.980 1,003,109 +123,351 2.36% 33,082,125
2017-09-13 2017-09-11 32.980 879,758 -361,375 2.07% 29,014,060
2017-09-11 2017-09-07 33.959 1,241,133 -62,169 2.92% 42,147,864
2017-09-08 2017-09-06 34.286 1,303,302 -16,231 3.06% 44,684,640
2017-09-06 2017-09-04 33.306 1,319,533 -17,512 3.10% 43,948,528
2017-09-01 2017-08-30 34.612 1,337,045 -3,062 3.14% 46,278,129
2017-08-31 2017-08-29 35.265 1,340,107 -3,675 3.15% 47,259,284
2017-08-30 2017-08-28 34.286 1,343,782 +92 3.16% 46,072,526
2017-08-29 2017-08-25 32.980 1,343,690 -6,125 3.16% 44,314,348
2017-08-28 2017-08-24 33.633 1,349,815 -919 3.17% 45,397,860
2017-08-17 2017-08-15 34.286 1,350,734 -251 3.17% 46,310,880
2017-08-15 2017-08-11 33.306 1,350,985 -8,685 3.17% 44,996,072
2017-08-14 2017-08-10 35.592 1,359,670 +403,645 3.19% 48,393,153
2017-08-04 2017-08-02 34.612 956,025 +6,125 2.25% 33,090,171
2017-08-03 2017-08-01 34.612 949,900 +7,656 2.23% 32,878,171
2017-08-01 2017-07-28 29.388 942,244 +306 2.21% 27,690,436
2017-07-26 2017-07-24 28.082 941,938 -355 2.21% 26,451,157
2017-07-12 2017-07-10 28.408 942,293 +4,636 2.21% 26,768,813
2017-07-07 2017-07-05 27.429 937,657 -4,593 2.20% 25,718,592
2017-07-04 2017-06-30 28.408 942,250 -613 2.21% 26,767,592
2017-06-30 2017-06-28 28.082 942,863 -2,150 2.22% 26,477,132
2017-06-29 2017-06-27 30.041 945,013 +30,870 2.22% 28,388,962
2017-06-28 2017-06-26 32.000 914,143 -36,750 2.15% 29,252,576
2017-06-27 2017-06-23 32.980 950,893 -53,342 2.23% 31,360,063
2017-06-26 2017-06-22 35.918 1,004,235 +6,125 2.36% 36,070,482
2017-06-23 2017-06-21 28.735 998,110 -9,188 2.35% 28,680,385
2017-06-14 2017-06-12 41.469 1,007,298 -4,594 2.37% 41,772,031
2017-06-09 2017-06-07 42.776 1,011,892 -11,882 2.38% 43,284,197
2017-06-07 2017-06-05 44.735 1,023,774 -6,125 2.41% 45,798,216
2017-06-06 2017-06-02 47.347 1,029,899 +9,187 2.42% 48,762,565
2017-05-25 2017-05-23 46.367 1,020,712 +62 2.40% 47,327,707
2017-05-23 2017-05-19 46.694 1,020,650 -98 2.40% 47,658,106
2017-05-22 2017-05-18 48.653 1,020,748 +98 2.40% 49,662,515
2017-05-15 2017-05-11 51.592 1,020,650 -919 2.40% 52,657,208
2017-05-11 2017-05-09 46.041 1,021,569 +6,578 2.40% 47,033,871
2017-05-10 2017-05-08 45.714 1,014,991 +7,105 2.38% 46,399,589
2017-05-09 2017-05-05 50.939 1,007,886 +5,513 2.37% 51,340,479
2017-05-08 2017-05-04 57.796 1,002,373 +6,811 2.36% 57,933,068
2017-05-05 2017-05-02 45.714 995,562 +6,443 2.34% 45,511,406
2017-05-04 2017-04-28 24.490 989,119 +15,313 2.32% 24,223,322
2017-05-02 2017-04-27 26.122 973,806 -68 2.29% 25,438,198
2017-04-28 2017-04-26 29.388 973,874 +2,720 2.29% 28,619,971
2017-04-24 2017-04-20 38.857 971,154 +3,675 2.28% 37,736,270
2017-04-20 2017-04-18 40.163 967,479 -44,782 2.27% 38,857,116
2017-04-19 2017-04-13 50.939 1,012,261 -12,127 2.38% 51,563,336
2017-04-18 2017-04-12 51.265 1,024,388 +7,638 2.41% 52,515,564
2017-04-13 2017-04-11 52.898 1,016,750 -42,195 2.39% 53,784,000
2017-04-12 2017-04-10 56.163 1,058,945 -17,586 2.49% 59,473,809
2017-04-11 2017-04-07 58.449 1,076,531 +11,864 2.53% 62,922,138
2017-04-10 2017-04-06 60.408 1,064,667 +18,792 2.50% 64,314,578
2017-04-03 2017-03-30 60.082 1,045,875 -5,041 2.46% 62,837,878
2017-03-07 2017-03-03 74.776 1,050,916 -2,205 2.47% 78,582,780
2017-03-06 2017-03-02 76.082 1,053,121 -19,900 2.47% 80,123,165
2017-02-28 2017-02-24 78.694 1,073,021 -57,897 2.52% 84,440,183
2017-02-27 2017-02-23 76.408 1,130,918 -11,950 2.66% 86,411,367
2017-02-24 2017-02-22 77.388 1,142,868 -11,521 2.69% 88,443,989
2017-02-23 2017-02-21 78.367 1,154,389 -32,395 2.71% 90,466,403
2017-02-22 2017-02-20 79.347 1,186,784 -22,638 2.79% 94,167,677
2017-02-21 2017-02-17 79.020 1,209,422 -9,322 2.84% 95,569,020
2017-02-20 2017-02-16 78.041 1,218,744 +9,187 2.86% 95,111,777
2017-02-13 2017-02-09 76.082 1,209,557 -1,225 2.84% 92,025,071
2017-02-10 2017-02-08 76.408 1,210,782 -7,368 2.84% 92,513,629
2017-02-09 2017-02-07 76.408 1,218,150 -2,144 2.86% 93,076,604
2017-02-08 2017-02-06 76.408 1,220,294 -6,640 2.87% 93,240,423
2017-02-07 2017-02-03 76.408 1,226,934 -6,125 2.88% 93,747,773
2017-02-06 2017-02-02 76.408 1,233,059 -104 2.90% 94,215,773
2017-02-02 2017-01-27 74.122 1,233,163 -23,814 2.90% 91,405,062
2017-02-01 2017-01-25 73.796 1,256,977 +13,494 2.95% 92,759,772
2017-01-26 2017-01-24 73.143 1,243,483 -2,683 2.92% 90,951,899
2017-01-25 2017-01-23 73.796 1,246,166 -20,562 2.93% 91,961,964
2017-01-24 2017-01-20 72.490 1,266,728 -4,355 2.98% 91,824,854
2017-01-23 2017-01-19 74.122 1,271,083 -6,125 2.99% 94,215,785
2017-01-20 2017-01-18 72.816 1,277,208 -13,119 3.00% 93,001,595
2017-01-18 2017-01-16 72.816 1,290,327 -16,250 3.03% 93,956,872
2017-01-17 2017-01-13 74.449 1,306,577 -18,424 3.07% 97,273,324
2017-01-16 2017-01-12 75.102 1,325,001 +227 3.11% 99,510,279
2017-01-13 2017-01-11 75.102 1,324,774 -4,962 3.11% 99,493,231
2017-01-12 2017-01-10 71.837 1,329,736 -12,292 3.12% 95,523,892
2017-01-11 2017-01-09 72.816 1,342,028 -12,544 3.15% 97,721,549
2017-01-10 2017-01-06 73.469 1,354,572 -12,544 3.18% 99,519,576
2017-01-05 2017-01-03 70.857 1,367,116 -13,641 3.21% 96,869,934
2017-01-03 2016-12-29 71.510 1,380,757 -5,114 3.24% 98,738,215
2016-12-30 2016-12-28 68.898 1,385,871 -9,163 3.26% 95,483,684
2016-12-29 2016-12-23 68.245 1,395,034 -6,946 3.28% 95,203,953
2016-12-23 2016-12-21 71.510 1,401,980 -8,679 3.29% 100,255,876
2016-12-20 2016-12-16 70.531 1,410,659 -22,295 3.31% 99,494,643
2016-12-14 2016-12-12 74.776 1,432,954 -8,287 3.37% 107,149,866
2016-12-13 2016-12-09 77.388 1,441,241 -10,590 3.39% 111,534,406
2016-12-09 2016-12-07 80.653 1,451,831 +12,250 3.41% 117,094,615
2016-12-02 2016-11-30 76.082 1,439,581 +4,593 3.38% 109,525,673
2016-12-01 2016-11-29 79.673 1,434,988 +7,044 3.37% 114,330,472
2016-11-30 2016-11-28 78.694 1,427,944 +3,675 3.35% 112,370,450
2016-11-28 2016-11-24 81.306 1,424,269 -2,113 3.36% 115,801,790
2016-11-23 2016-11-21 78.367 1,426,382 -14,326 3.36% 111,781,773
2016-11-17 2016-11-15 79.673 1,440,708 -12,232 3.39% 114,786,205
2016-11-16 2016-11-14 74.449 1,452,940 -5,470 3.42% 108,169,900
2016-11-14 2016-11-10 78.694 1,458,410 +5,054 3.44% 114,767,938
2016-11-04 2016-11-02 83.265 1,453,356 -12,214 3.42% 121,014,132
2016-11-02 2016-10-31 81.633 1,465,570 -2,817 3.45% 119,638,367
2016-11-01 2016-10-28 81.633 1,468,387 -20,997 3.46% 119,868,327
2016-10-27 2016-10-25 80.653 1,489,384 -2,297 3.51% 120,123,379
2016-10-26 2016-10-24 81.633 1,491,681 -2,413 3.51% 121,769,878
2016-10-25 2016-10-20 81.633 1,494,094 +3,485 3.52% 121,966,857
2016-10-24 2016-10-19 81.306 1,490,609 +1,599 3.51% 121,195,638
2016-10-20 2016-10-18 79.020 1,489,010 +4,784 3.51% 117,662,178
2016-10-19 2016-10-17 78.041 1,484,226 +10,565 3.50% 115,830,209
2016-10-18 2016-10-14 79.020 1,473,661 +7,252 3.47% 116,449,294
2016-10-14 2016-10-12 80.000 1,466,409 -3,252 3.46% 117,312,720
2016-10-04 2016-09-30 81.633 1,469,661 +1,837 3.46% 119,972,327
2016-10-03 2016-09-29 81.633 1,467,824 +6,432 3.46% 119,822,367
2016-09-30 2016-09-28 81.306 1,461,392 -12,250 3.44% 118,820,117
2016-09-29 2016-09-27 83.265 1,473,642 +1,592 3.47% 122,703,252
2016-09-23 2016-09-21 84.898 1,472,050 -245 3.47% 124,974,041
2016-09-22 2016-09-20 86.531 1,472,295 +263 3.47% 127,398,588
2016-09-21 2016-09-19 86.531 1,472,032 -8,942 3.47% 127,375,830
2016-09-19 2016-09-14 80.980 1,480,974 -257 3.49% 119,928,670
2016-09-15 2016-09-13 81.633 1,481,231 -264 3.49% 120,916,816
2016-09-14 2016-09-12 81.633 1,481,495 -29,093 3.96% 120,938,367
2016-08-23 2016-08-19 79.673 1,510,588 +183 4.04% 120,353,787
2016-08-17 2016-08-15 80.653 1,510,405 -1,947 4.04% 121,818,787
2016-08-16 2016-08-12 80.980 1,512,352 +122 4.04% 122,469,648
2016-08-10 2016-08-08 79.347 1,512,230 +104 4.04% 119,990,821
2016-08-05 2016-08-03 80.980 1,512,126 -1,225 4.04% 122,451,346
2016-08-04 2016-08-01 78.367 1,513,351 -3,062 4.05% 118,597,303
2016-07-25 2016-07-21 81.306 1,516,413 -3,357 4.06% 123,293,661
2016-07-22 2016-07-20 84.898 1,519,770 -4,594 4.06% 129,025,371
2016-07-20 2016-07-18 80.980 1,524,364 -9,187 4.08% 123,442,375
2016-07-19 2016-07-15 84.898 1,533,551 -3,063 4.10% 130,195,350
2016-07-18 2016-07-14 83.265 1,536,614 -6,125 4.11% 127,946,635
2016-07-15 2016-07-13 83.265 1,542,739 -9,187 4.13% 128,456,635
2016-07-13 2016-07-11 86.531 1,551,926 +31 4.15% 134,289,107
2016-07-08 2016-07-06 88.163 1,551,895 -1,838 4.15% 136,820,131
2016-07-07 2016-07-05 84.898 1,553,733 +919 4.16% 131,908,761
2016-07-06 2016-07-04 83.265 1,552,814 -11,968 4.15% 129,295,533
2016-06-28 2016-06-24 84.898 1,564,782 -613 4.18% 132,846,798
2016-06-24 2016-06-22 84.898 1,565,395 +67 4.19% 132,898,841
2016-06-21 2016-06-17 84.898 1,565,328 +1,532 4.19% 132,893,153
2016-06-20 2016-06-16 83.265 1,563,796 +4,012 4.18% 130,209,953
2016-06-15 2016-06-13 80.327 1,559,784 -3,878 4.17% 125,292,037
2016-06-14 2016-06-10 81.306 1,563,662 -7,043 4.18% 127,135,294
2016-06-08 2016-06-06 73.143 1,570,705 +61 4.20% 114,885,851
2016-06-03 2016-06-01 68.898 1,570,644 +349 4.20% 108,214,166
2016-05-27 2016-05-25 70.857 1,570,295 -13,898 4.20% 111,266,617
2016-05-25 2016-05-23 72.490 1,584,193 -19,967 4.24% 114,837,827
2016-05-23 2016-05-19 73.469 1,604,160 -2,144 4.29% 117,856,653
2016-05-19 2016-05-17 71.184 1,606,304 -3,369 4.30% 114,342,619
2016-05-18 2016-05-16 67.592 1,609,673 -2,143 4.30% 108,800,755
2016-05-11 2016-05-09 80.980 1,611,816 -5,819 4.31% 130,524,202
2016-05-10 2016-05-06 81.633 1,617,635 -7,044 4.33% 132,051,837
2016-05-09 2016-05-05 80.980 1,624,679 -3,369 4.34% 131,565,842
2016-05-06 2016-05-04 84.898 1,628,048 -79 4.35% 138,217,953
2016-05-05 2016-05-03 83.265 1,628,127 -61 4.35% 135,566,493
2016-05-04 2016-04-29 81.306 1,628,188 -16,887 4.35% 132,381,653
2016-04-29 2016-04-27 76.735 1,645,075 -796 4.40% 126,234,327
2016-04-28 2016-04-26 77.388 1,645,871 +197,718 4.40% 127,370,262
2016-04-21 2016-04-19 70.531 1,448,153 +45,937 3.87% 102,139,118
2016-04-20 2016-04-18 68.571 1,402,216 +110,011 3.75% 96,151,954
2016-04-14 2016-04-12 84.898 1,292,205 +66,577 3.97% 109,705,567
2016-04-08 2016-04-06 78.694 1,225,628 +426,086 3.77% 96,449,420
2016-04-07 2016-04-05 79.020 799,542 +399,457 2.46% 63,180,135
2016-04-01 2016-03-30 79.673 400,085 +80 1.48% 31,876,160
2016-03-23 2016-03-21 89.796 400,005 -564 1.95% 35,918,816
2016-03-22 2016-03-18 93.061 400,569 -11,686 1.95% 37,277,442
2016-03-21 2016-03-17 99.592 412,255 +12,250 2.01% 41,057,233
2016-03-16 2016-03-14 96.327 400,005 -6,125 1.95% 38,531,094
2016-03-15 2016-03-11 93.061 406,130 +9,818 2.40% 37,794,955
2016-03-11 2016-03-09 91.429 396,312 -3,981 2.34% 36,234,240
2016-03-10 2016-03-08 94.694 400,293 -2,144 2.37% 37,905,296
2016-03-08 2016-03-04 94.694 402,437 -3,063 2.38% 38,108,320
2016-03-07 2016-03-03 91.429 405,500 +5,262 2.40% 37,074,286
2016-03-04 2016-03-02 91.429 400,238 -288 2.37% 36,593,189
2016-03-03 2016-03-01 83.265 400,526 +65,531 2.37% 33,349,920
2016-03-01 2016-02-26 83.265 334,995 -612 1.98% 27,893,461
2016-02-25 2016-02-23 84.898 335,607 -594 1.99% 28,492,349
2016-02-24 2016-02-22 83.265 336,201 -325 1.99% 27,993,879
2016-02-23 2016-02-19 81.306 336,526 -1,225 1.99% 27,361,624
2016-02-22 2016-02-18 80.980 337,751 -306 2.00% 27,350,938
2016-02-19 2016-02-17 81.306 338,057 -306 2.00% 27,486,104
2016-02-04 2016-02-02 78.694 338,363 -307 2.00% 26,627,096
2016-02-01 2016-01-28 80.980 338,670 +4,563 2.00% 27,425,358
2016-01-26 2016-01-22 75.755 334,107 -1,378 1.98% 25,310,310
2016-01-25 2016-01-21 76.735 335,485 -4,747 1.98% 25,743,339
2016-01-22 2016-01-20 81.633 340,232 +34,178 2.01% 27,774,041
2016-01-21 2016-01-19 88.163 306,054 +7,044 1.81% 26,982,720
2016-01-20 2016-01-18 83.265 299,010 +18,865 1.77% 24,897,159
2016-01-11 2016-01-07 96.327 280,145 -9,188 1.66% 26,985,396
2016-01-08 2016-01-06 96.327 289,333 +9,188 1.71% 27,870,444
2016-01-06 2016-01-04 96.327 280,145 -12,250 1.66% 26,985,396
2015-12-30 2015-12-28 93.061 292,395 +4,465 1.73% 27,210,637
2015-12-29 2015-12-24 91.429 287,930 +8,942 1.70% 26,325,029
2015-12-22 2015-12-18 102.857 278,988 +9,188 1.65% 28,695,909
2015-12-18 2015-12-16 117.551 269,800 +8,483 1.60% 31,715,265
2015-12-16 2015-12-14 114.286 261,317 +3,062 1.55% 29,864,800
2015-12-15 2015-12-11 109.388 258,255 +3,241 1.53% 28,249,935
2015-12-14 2015-12-10 107.755 255,014 +2,143 1.51% 27,479,060
2015-12-11 2015-12-09 111.020 252,871 +2,450 1.50% 28,073,842
2015-12-10 2015-12-08 107.755 250,421 +4,380 1.48% 26,984,140
2015-12-09 2015-12-07 109.388 246,041 +214 1.46% 26,913,873
2015-12-04 2015-12-02 101.224 245,827 -3,369 1.45% 24,883,713
2015-12-02 2015-11-30 101.224 249,196 -33,534 1.47% 25,224,738
2015-12-01 2015-11-27 107.755 282,730 -13,628 1.67% 30,465,600
2015-11-30 2015-11-26 112.653 296,358 -7,632 1.75% 33,385,636
2015-11-27 2015-11-25 114.286 303,990 -5,537 1.80% 34,741,714
2015-11-26 2015-11-24 119.184 309,527 -1,537 1.83% 36,890,565
2015-11-25 2015-11-23 122.449 311,064 -3,982 1.84% 38,089,469
2015-11-23 2015-11-19 125.714 315,046 -5,818 1.86% 39,605,783
2015-11-20 2015-11-18 128.980 320,864 -7,013 1.90% 41,384,908
2015-11-19 2015-11-17 130.612 327,877 -2,591 1.94% 42,824,751
2015-11-18 2015-11-16 132.245 330,468 -22,994 1.96% 43,702,707
2015-11-17 2015-11-13 127.347 353,462 -3,258 2.09% 45,012,304
2015-11-16 2015-11-12 137.143 356,720 -1,838 2.11% 48,921,600
2015-11-13 2015-11-11 143.673 358,558 -3,675 2.12% 51,515,272
2015-11-12 2015-11-10 143.673 362,233 -2,872 2.14% 52,043,272
2015-11-11 2015-11-09 148.571 365,105 +5,322 2.16% 54,244,171
2015-11-10 2015-11-06 145.306 359,783 +4,012 2.13% 52,278,673
2015-11-09 2015-11-05 145.306 355,771 -33,871 2.10% 51,695,704
2015-11-06 2015-11-04 114.286 389,642 -19,906 2.31% 44,530,514
2015-11-05 2015-11-03 112.653 409,548 -18,375 2.42% 46,136,836
2015-11-04 2015-11-02 117.551 427,923 -1,225 2.53% 50,302,785
2015-11-03 2015-10-30 114.286 429,148 +2,836 2.54% 49,045,486
2015-11-02 2015-10-29 114.286 426,312 +49,471 2.52% 48,721,371
2015-10-30 2015-10-28 106.122 376,841 +167,213 2.23% 39,991,290
2015-10-29 2015-10-27 106.122 209,628 +63,755 1.24% 22,246,237
2015-10-28 2015-10-26 104.490 145,873 +3,730 0.86% 15,242,240
2015-10-27 2015-10-23 102.857 142,143 +8,024 1.01% 14,620,423
2015-10-26 2015-10-22 99.592 134,119 +6,125 0.95% 13,357,158
2015-10-23 2015-10-20 99.592 127,994 +12,035 0.91% 12,747,158
2015-10-22 2015-10-19 99.592 115,959 +12,955 0.82% 11,548,570
2015-10-19 2015-10-15 97.959 103,004 -6,125 0.73% 10,090,188
2015-10-16 2015-10-14 97.959 109,129 +3,093 0.77% 10,690,188
2015-10-15 2015-10-13 96.327 106,036 +10,314 0.75% 10,214,080
2015-10-13 2015-10-09 96.327 95,722 +5,207 0.68% 9,220,568
2015-10-12 2015-10-08 96.327 90,515 +3,062 0.64% 8,718,996
2015-10-09 2015-10-07 96.327 87,453 +2,144 0.62% 8,424,044
2015-10-05 2015-09-30 99.592 85,309 -11,331 0.61% 8,496,080
2015-09-23 2015-09-21 104.490 96,640 +13,750 0.69% 10,097,894
2015-09-22 2015-09-18 106.122 82,890 +4,931 0.59% 8,796,490
2015-09-21 2015-09-17 106.122 77,959 +2,799 0.55% 8,273,200
2015-09-16 2015-09-14 112.653 75,160 -1,550 0.53% 8,467,004
2015-09-11 2015-09-09 112.653 76,710 +37,969 0.54% 8,641,616
2015-09-10 2015-09-08 102.857 38,741 +1,348 0.27% 3,984,789
2015-09-09 2015-09-07 101.224 37,393 +8,275 0.27% 3,785,087
2015-09-08 2015-09-04 91.429 29,118 +4,593 0.21% 2,662,217
2015-08-07 2015-08-05 138.776 24,525 +62 0.17% 3,403,469
2015-07-31 2015-07-29 153.469 24,463 +61 0.17% 3,754,322
2015-07-14 2015-07-10 150.204 24,402 +122 0.17% 3,665,280
2015-07-08 2015-07-06 163.265 24,280 -79 0.17% 3,964,082
2015-06-26 2015-06-24 225.306 24,359 -61 0.17% 5,488,232
2015-06-23 2015-06-19 225.306 24,420 +61 0.17% 5,501,976
2015-06-16 2015-06-12 248.163 24,359 -208 0.17% 6,045,009
2015-06-15 2015-06-11 254.694 24,567 -4,594 0.17% 6,257,064
2015-06-12 2015-06-10 215.510 29,161 -625 0.21% 6,284,493
2015-06-11 2015-06-09 228.571 29,786 +625 0.21% 6,808,229
2015-05-27 2015-05-22 218.776 29,161 -613 0.21% 6,379,713
2015-05-22 2015-05-20 228.571 29,774 -153 0.21% 6,805,486
2015-05-19 2015-05-15 238.367 29,927 -7,656 0.21% 7,133,620
2015-05-14 2015-05-12 189.388 37,583 +153 0.27% 7,117,760
2015-05-07 2015-05-05 218.776 37,430 +80 0.27% 8,188,767
2015-05-05 2015-04-30 215.510 37,350 -6,125 0.27% 8,049,306
2015-05-04 2015-04-29 225.306 43,475 -3,063 0.31% 9,795,184
2015-04-27 2015-04-23 231.837 46,538 -612 0.33% 10,789,218
2015-04-23 2015-04-21 238.367 47,150 -613 0.33% 11,239,020
2015-04-22 2015-04-20 205.714 47,763 +1,225 0.34% 9,825,531
2015-04-13 2015-04-09 186.122 46,538 +12,250 0.33% 8,661,767
2015-04-10 2015-04-08 189.388 34,288 -43 0.24% 6,493,727
2015-03-31 2015-03-27 199.184 34,331 -428 0.24% 6,838,175
2015-03-17 2015-03-13 166.531 34,759 +306 0.25% 5,788,438
2015-01-30 2015-01-28 215.510 34,453 +429 0.24% 7,424,973
2015-01-06 2015-01-02 215.510 34,024 +612 0.24% 7,332,519
2014-12-30 2014-12-24 208.980 33,412 +766 0.24% 6,982,426
2014-12-29 2014-12-22 208.980 32,646 +2,664 0.23% 6,822,348
2014-12-22 2014-12-18 218.776 29,982 +858 0.21% 6,559,327
2014-12-19 2014-12-17 228.571 29,124 +2,603 0.21% 6,656,914
2014-12-18 2014-12-16 241.633 26,521 +612 0.19% 6,408,340
2014-12-17 2014-12-15 241.633 25,909 +3,981 0.18% 6,260,460
2014-12-16 2014-12-12 238.367 21,928 +1,673 0.16% 5,226,919
2014-12-15 2014-12-11 248.163 20,255 -1,225 0.14% 5,026,547
2014-12-12 2014-12-10 254.694 21,480 +306 0.15% 5,470,824
2014-12-11 2014-12-09 254.694 21,174 +306 0.15% 5,392,888
2014-12-10 2014-12-08 264.490 20,868 +1,531 0.15% 5,519,373
2014-12-05 2014-12-03 244.898 19,337 +307 0.14% 4,735,592
2014-11-26 2014-11-24 280.816 19,030 +257 0.14% 5,343,935
2014-11-12 2014-11-10 267.755 18,773 +122 0.14% 5,026,567
2014-11-11 2014-11-07 267.755 18,651 -17,168 0.14% 4,993,900
2014-11-07 2014-11-05 267.755 35,819 -5,513 0.27% 9,590,720
2014-11-06 2014-11-04 261.224 41,332 -9,646 0.31% 10,796,931
2014-11-04 2014-10-31 267.755 50,978 -147 0.38% 13,649,620
2014-11-03 2014-10-30 267.755 51,125 +686 0.38% 13,688,980
2014-10-31 2014-10-29 274.286 50,439 +3,583 0.38% 13,834,697
2014-10-29 2014-10-27 277.551 46,856 -3,063 0.35% 13,004,931
2014-10-28 2014-10-24 287.347 49,919 +306 0.37% 14,344,072
2014-10-24 2014-10-22 297.143 49,613 -1,531 0.37% 14,742,149
2014-10-22 2014-10-20 297.143 51,144 -3,889 0.38% 15,197,074
2014-10-15 2014-10-13 293.878 55,033 -4,288 0.41% 16,172,963
2014-10-14 2014-10-10 297.143 59,321 -8,581 0.45% 17,626,811
2014-10-09 2014-10-07 306.939 67,902 +735 0.51% 20,841,757
2014-10-08 2014-10-06 293.878 67,167 +919 0.50% 19,738,873
2014-10-06 2014-09-30 300.408 66,248 +306 0.50% 19,901,440
2014-09-26 2014-09-24 320.000 65,942 -1,500 0.49% 21,101,440
2014-09-25 2014-09-23 320.000 67,442 -613 0.51% 21,581,440
2014-09-23 2014-09-19 320.000 68,055 -919 0.51% 21,777,600
2014-09-22 2014-09-18 320.000 68,974 -4,134 0.52% 22,071,680
2014-09-19 2014-09-17 329.796 73,108 -766 0.55% 24,110,720
2014-09-18 2014-09-16 326.531 73,874 +613 0.55% 24,122,122
2014-09-17 2014-09-15 339.592 73,261 -31,489 0.55% 24,878,838
2014-09-16 2014-09-12 313.469 104,750 -3,522 0.79% 32,835,918
2014-09-15 2014-09-11 320.000 108,272 -2,756 0.81% 34,647,040
2014-09-12 2014-09-10 313.469 111,028 -919 0.83% 34,803,879
2014-09-02 2014-08-29 310.204 111,947 +919 0.84% 34,726,416
2014-08-29 2014-08-27 303.673 111,028 +1,495 0.83% 33,716,258
2014-08-28 2014-08-26 293.878 109,533 +802 0.82% 32,189,290
2014-08-27 2014-08-25 287.347 108,731 -600 0.82% 31,243,520
2014-08-26 2014-08-22 300.408 109,331 -4,619 0.82% 32,843,925
2014-08-25 2014-08-21 310.204 113,950 -3,430 0.86% 35,347,755
2014-08-22 2014-08-20 320.000 117,380 -2,817 0.88% 37,561,600
2014-08-21 2014-08-19 313.469 120,197 -1,703 0.90% 37,678,080
2014-08-19 2014-08-15 326.531 121,900 +74,725 0.91% 39,804,082
2014-08-18 2014-08-14 326.531 47,175 -2,450 0.35% 15,404,082
2014-08-15 2014-08-13 333.061 49,625 -2,407 0.37% 16,528,163
2014-08-14 2014-08-12 326.531 52,032 -13,824 0.39% 16,990,041
2014-08-13 2014-08-11 342.857 65,856 -9,629 0.49% 22,579,200
2014-08-12 2014-08-08 339.592 75,485 -4,342 0.57% 25,634,090
2014-08-11 2014-08-07 333.061 79,827 +2,119 0.60% 26,587,278
2014-08-07 2014-08-05 313.469 77,708 +153 0.58% 24,359,079
2014-08-06 2014-08-04 310.204 77,555 +705 0.58% 24,057,878
2014-08-05 2014-08-01 329.796 76,850 +11,490 0.58% 25,344,816
2014-08-04 2014-07-31 336.327 65,360 +14,431 0.49% 21,982,302
2014-08-01 2014-07-30 306.939 50,929 +306 0.38% 15,632,085
2014-07-31 2014-07-29 277.551 50,623 +3,534 0.38% 14,050,465
2014-07-28 2014-07-24 264.490 47,089 +3,283 0.35% 12,454,560
2014-06-19 2014-06-17 251.429 43,806 -61 0.33% 11,014,080
2014-06-06 2014-06-04 271.020 43,867 -215 0.33% 11,888,852
2014-05-29 2014-05-27 261.224 44,082 +435 0.33% 11,515,298
2014-05-27 2014-05-23 261.224 43,647 +1,127 0.33% 11,401,665
2014-04-23 2014-04-17 271.020 42,520 -7,748 0.32% 11,523,788
2014-04-03 2014-04-01 303.673 50,268 +86 0.38% 15,265,058
2014-03-26 2014-03-24 329.796 50,182 +1,960 0.38% 16,549,819
2014-03-19 2014-03-17 336.327 48,222 +612 0.36% 16,218,338
2014-03-18 2014-03-14 346.122 47,610 -13,107 0.36% 16,478,890
2014-03-17 2014-03-13 339.592 60,717 -28,696 0.46% 20,618,998
2014-03-14 2014-03-12 333.061 89,413 -637 0.67% 29,780,003
2014-03-13 2014-03-11 333.061 90,050 +2,015 0.68% 29,992,163
2014-03-10 2014-03-06 336.327 88,035 -582 0.66% 29,608,506
2014-03-07 2014-03-05 329.796 88,617 +1,685 0.67% 29,225,525
2014-03-06 2014-03-04 329.796 86,932 +11,215 0.65% 28,669,819
2014-03-05 2014-03-03 342.857 75,717 -6,125 0.57% 25,960,114
2014-03-04 2014-02-28 339.592 81,842 -100,695 0.61% 27,792,875
2014-03-03 2014-02-27 336.327 182,537 -8,324 1.37% 61,392,036
2014-02-28 2014-02-26 339.592 190,861 -4,698 1.43% 64,814,838
2014-02-27 2014-02-25 342.857 195,559 -29,100 1.47% 67,048,800
2014-02-26 2014-02-24 342.857 224,659 -7,497 1.69% 77,025,943
2014-02-25 2014-02-21 352.653 232,156 -3,871 1.74% 81,870,524
2014-02-24 2014-02-20 352.653 236,027 +16,544 1.77% 83,235,644
2014-02-20 2014-02-18 368.980 219,483 -276 1.65% 80,984,748
2014-02-19 2014-02-17 372.245 219,759 -4,845 1.65% 81,804,167
2014-02-17 2014-02-13 372.245 224,604 -1,641 1.69% 83,607,693
2014-02-14 2014-02-12 368.980 226,245 -4,570 1.70% 83,479,788
2014-02-13 2014-02-11 372.245 230,815 -5,102 1.73% 85,919,706
2014-02-12 2014-02-10 375.510 235,917 -6,964 1.77% 88,589,241
2014-02-11 2014-02-07 372.245 242,881 -1,231 1.82% 90,411,213
2014-02-10 2014-02-06 368.980 244,112 -1,317 1.83% 90,072,346
2014-02-07 2014-02-05 372.245 245,429 -845 1.84% 91,359,693
2014-02-06 2014-02-04 372.245 246,274 -1,011 1.85% 91,674,240
2014-02-04 2014-01-28 352.653 247,285 +1,544 1.86% 87,205,812
2014-01-29 2014-01-27 362.449 245,741 +61 1.84% 89,068,575
2014-01-28 2014-01-24 372.245 245,680 -1,194 1.84% 91,453,127
2014-01-24 2014-01-22 368.980 246,874 -919 1.85% 91,091,468
2014-01-23 2014-01-21 365.714 247,793 -1,715 1.86% 90,621,440
2014-01-22 2014-01-20 368.980 249,508 -545 1.87% 92,063,360
2014-01-21 2014-01-17 372.245 250,053 -2,683 1.88% 93,080,953
2014-01-20 2014-01-16 372.245 252,736 -1,225 1.90% 94,079,687
2014-01-14 2014-01-10 362.449 253,961 -28,475 1.91% 92,047,905
2014-01-03 2013-12-31 388.571 282,436 +61,250 2.12% 109,746,560
2013-12-27 2013-12-20 349.388 221,186 -1,194 1.66% 77,279,680
2013-12-16 2013-12-12 378.776 222,380 -111 1.67% 84,232,098
2013-12-13 2013-12-11 349.388 222,491 -92 1.67% 77,735,631
2013-12-10 2013-12-06 352.653 222,583 +558 1.67% 78,494,576
2013-12-09 2013-12-05 349.388 222,025 +772 1.67% 77,572,816
2013-12-05 2013-12-03 355.918 221,253 +89,388 1.66% 78,748,007
2013-12-04 2013-12-02 355.918 131,865 +89,345 0.99% 46,933,176
2013-11-04 2013-10-31 408.163 42,520 -284,537 0.32% 17,355,102
2013-10-30 2013-10-28 411.429 327,057 -73 2.45% 134,560,594
2013-10-24 2013-10-22 404.898 327,130 -55 2.46% 132,454,269
2013-10-22 2013-10-18 404.898 327,185 -307 2.46% 132,476,539
2013-10-16 2013-10-11 375.510 327,492 -82,687 2.46% 122,976,588
2013-10-11 2013-10-09 365.714 410,179 -101,063 3.08% 150,008,320
2013-10-10 2013-10-08 365.714 511,242 -442,316 3.84% 186,968,503
2013-10-04 2013-10-02 359.184 953,558 -1,532 7.16% 342,502,465
2013-09-24 2013-09-19 355.918 955,090 -5,904 7.17% 339,934,073
2013-09-23 2013-09-18 359.184 960,994 -545 7.21% 345,173,355
2013-09-19 2013-09-17 362.449 961,539 -545 7.22% 348,508,829
2013-09-18 2013-09-16 355.918 962,084 -435 7.22% 342,423,367
2013-09-17 2013-09-13 355.918 962,519 -1,225 7.22% 342,578,191
2013-09-16 2013-09-12 365.714 963,744 +355 7.23% 352,454,949
2013-09-13 2013-09-11 362.449 963,389 +55 7.23% 349,179,360
2013-09-06 2013-09-04 378.776 963,334 -4,839 7.23% 364,887,327
2013-09-04 2013-09-02 378.776 968,173 -649 7.27% 366,720,222
2013-09-03 2013-08-30 378.776 968,822 -1,225 7.27% 366,966,047
2013-09-02 2013-08-29 385.306 970,047 -4,165 7.28% 373,765,048
2013-08-30 2013-08-28 391.837 974,212 -1,837 7.31% 381,732,049
2013-08-29 2013-08-27 375.510 976,049 -1,838 7.33% 366,516,359
2013-08-23 2013-08-21 391.837 977,887 -5,145 7.34% 383,172,049
2013-08-21 2013-08-19 388.571 983,032 -919 7.38% 381,978,149
2013-08-20 2013-08-16 395.102 983,951 -5,818 7.38% 388,761,048
2013-08-19 2013-08-15 401.633 989,769 -4,900 7.43% 397,523,549
2013-08-16 2013-08-13 404.898 994,669 -1,134 7.47% 402,739,448
2013-08-13 2013-08-09 398.367 995,803 -1,531 7.47% 396,695,399
2013-08-12 2013-08-08 408.163 997,334 -61 7.49% 407,075,102
2013-08-09 2013-08-07 408.163 997,395 -306 7.49% 407,100,000
2013-08-08 2013-08-06 408.163 997,701 -1,103 7.49% 407,224,898
2013-08-07 2013-08-05 408.163 998,804 -2,634 7.50% 407,675,102
2013-08-05 2013-08-01 414.694 1,001,438 -1,243 7.52% 415,290,207
2013-08-02 2013-07-31 417.959 1,002,681 -612 7.53% 419,079,732
2013-08-01 2013-07-30 424.490 1,003,293 -1,134 7.53% 425,887,641
2013-07-31 2013-07-29 401.633 1,004,427 -1,862 7.54% 403,410,681
2013-07-30 2013-07-26 414.694 1,006,289 -3,864 7.55% 417,301,887
2013-07-29 2013-07-25 411.429 1,010,153 -4,031 7.58% 415,605,806
2013-07-26 2013-07-24 408.163 1,014,184 -3,503 7.61% 413,952,653
2013-07-25 2013-07-23 414.694 1,017,687 -6,156 7.64% 422,028,568
2013-07-03 2013-06-28 421.224 1,023,843 -306 7.68% 431,267,745
2013-06-28 2013-06-26 421.224 1,024,149 -306 7.69% 431,396,640
2013-06-27 2013-06-25 424.490 1,024,455 -717 7.69% 434,870,694
2013-05-29 2013-05-27 424.490 1,025,172 -73 7.69% 435,175,053
2013-04-16 2013-04-12 447.347 1,025,245 -72,582 7.69% 458,640,212
2013-04-10 2013-04-08 453.878 1,097,827 -312 8.24% 498,279,030
2013-04-03 2013-03-28 460.408 1,098,139 -551 8.24% 505,592,160
2013-03-26 2013-03-22 460.408 1,098,690 -919 8.25% 505,845,845
2013-02-27 2013-02-25 440.816 1,099,609 -123 8.25% 484,725,600
2013-02-22 2013-02-20 447.347 1,099,732 -183 8.25% 491,961,744
2013-01-31 2013-01-29 460.408 1,099,915 +998 8.26% 506,409,845
2013-01-29 2013-01-25 463.673 1,098,917 -31 8.25% 509,538,658
2013-01-25 2013-01-23 466.939 1,098,948 -30 8.25% 513,141,433
2013-01-23 2013-01-21 466.939 1,098,978 -5,862 8.25% 513,155,442
2013-01-10 2013-01-08 480.000 1,104,840 -30 8.29% 530,323,200
2013-01-09 2013-01-07 480.000 1,104,870 -1,311 8.29% 530,337,600
2013-01-03 2012-12-31 483.265 1,106,181 -141 8.30% 534,578,900
2012-12-21 2012-12-19 486.531 1,106,322 -1,617 8.30% 538,259,520
2012-12-19 2012-12-17 502.857 1,107,939 -61 8.32% 557,135,040
2012-12-18 2012-12-14 486.531 1,108,000 +958,287 8.32% 539,075,918
2012-12-11 2012-12-07 466.939 149,713 -441 1.12% 69,906,805
2012-12-10 2012-12-06 466.939 150,154 -392 1.13% 70,112,725
2012-12-05 2012-12-03 480.000 150,546 +140 1.13% 72,262,080
2012-11-28 2012-11-26 515.918 150,406 +93,774 1.13% 77,597,218
2012-11-16 2012-11-14 486.531 56,632 -214 0.43% 27,553,202
2012-11-05 2012-11-01 486.531 56,846 +380 0.43% 27,657,319
2012-10-24 2012-10-19 476.735 56,466 +949 0.42% 26,919,301
2012-10-10 2012-10-08 486.531 55,517 -147 0.52% 27,010,720
2012-09-27 2012-09-25 483.265 55,664 +153 0.52% 26,900,480
2012-09-19 2012-09-17 480.000 55,511 +147 0.52% 26,645,280
2012-09-18 2012-09-14 480.000 55,364 +214 0.52% 26,574,720
2012-09-17 2012-09-13 457.143 55,150 -1,378 0.52% 25,211,429
2012-08-23 2012-08-21 395.102 56,528 -306 0.53% 22,334,328
2012-08-21 2012-08-17 375.510 56,834 -876 0.53% 21,341,747
2012-08-15 2012-08-13 365.714 57,710 -7,815 0.54% 21,105,371
2012-07-10 2012-07-06 414.694 65,525 +1,182 0.61% 27,172,816
2012-05-18 2012-05-16 440.816 64,343 -282 0.60% 28,363,445
2012-05-04 2012-05-02 447.347 64,625 -306 0.61% 28,909,796
2012-04-10 2012-04-03 457.143 64,931 -153 0.61% 29,682,743
2012-03-27 2012-03-23 463.673 65,084 -153 0.61% 30,177,724
2012-03-26 2012-03-22 447.347 65,237 -307 0.61% 29,183,572
2012-03-21 2012-03-19 453.878 65,544 +264 0.61% 29,748,950
2012-03-08 2012-03-06 460.408 65,280 -2,144 0.61% 30,055,445
2012-02-24 2012-02-22 463.673 67,424 +245 0.63% 31,262,720
2012-02-23 2012-02-21 466.939 67,179 -6 0.63% 31,368,480
2012-02-20 2012-02-16 470.204 67,185 +153 0.63% 31,590,661
2012-02-10 2012-02-08 473.469 67,032 +214 0.66% 31,737,600
2012-01-26 2012-01-19 463.673 66,818 +6 0.65% 30,981,734
2012-01-20 2012-01-18 466.939 66,812 -434 0.65% 31,197,113
2011-12-30 2011-12-28 480.000 67,246 +12 0.66% 32,278,080
2011-12-29 2011-12-23 489.796 67,234 -233 0.66% 32,930,939
2011-12-28 2011-12-22 359.184 67,467 +233 0.66% 24,233,045
2011-12-22 2011-12-20 463.673 67,234 -86 0.66% 31,174,622
2011-11-24 2011-11-22 480.000 67,320 +37 0.66% 32,313,600
2011-11-04 2011-11-02 496.327 67,283 +49 0.66% 33,394,338
2011-11-02 2011-10-31 496.327 67,234 +67 0.66% 33,370,018
2011-10-19 2011-10-17 483.265 67,167 +74 0.66% 32,459,481
2011-10-17 2011-10-13 483.265 67,093 -221 0.66% 32,423,719
2011-10-13 2011-10-11 483.265 67,314 -2,358 0.66% 32,530,521
2011-10-12 2011-10-10 486.531 69,672 -2,848 0.68% 33,897,561
2011-10-11 2011-10-07 489.796 72,520 -2,983 0.71% 35,520,000
2011-10-10 2011-10-06 502.857 75,503 -61 0.74% 37,967,223
2011-09-27 2011-09-23 515.918 75,564 -92 0.74% 38,984,856
2011-09-21 2011-09-19 561.633 75,656 -74 0.74% 42,490,880
2011-09-19 2011-09-15 584.490 75,730 -612 0.74% 44,263,412
2011-09-16 2011-09-14 584.490 76,342 -31 0.75% 44,621,120
2011-09-15 2011-09-12 568.163 76,373 -680 0.75% 43,392,333
2011-09-09 2011-09-07 499.592 77,053 +7 0.76% 38,495,050
2011-08-29 2011-08-25 522.449 77,046 +61 0.76% 40,252,604
2011-08-25 2011-08-23 506.122 76,985 -319 0.75% 38,963,837
2011-08-24 2011-08-22 509.388 77,304 -459 0.76% 39,377,711
2011-08-09 2011-08-05 512.653 77,763 +67 0.76% 39,865,440
2011-08-08 2011-08-04 519.184 77,696 -61 0.76% 40,338,495
2011-07-29 2011-07-27 519.184 77,757 +43 0.76% 40,370,165
2011-07-28 2011-07-26 515.918 77,714 +31 0.76% 40,094,080
2011-07-27 2011-07-25 532.245 77,683 +6,002 0.76% 41,346,380
2011-07-26 2011-07-22 528.980 71,681 +1,746 0.70% 37,917,786
2011-07-20 2011-07-18 535.510 69,935 +61 0.69% 37,450,906
2011-07-12 2011-07-08 525.714 69,874 -2,052 0.68% 36,733,760
2011-07-11 2011-07-07 528.980 71,926 -92 0.70% 38,047,386
2011-07-08 2011-07-06 538.776 72,018 +251 0.71% 38,801,535
2011-07-07 2011-07-05 542.041 71,767 -202 0.70% 38,900,643
2011-07-06 2011-07-04 555.102 71,969 +294 0.71% 39,950,139
2011-07-05 2011-06-30 551.837 71,675 +80 0.70% 39,552,898
2011-06-30 2011-06-28 555.102 71,595 -2,285 0.70% 39,742,531
2011-06-29 2011-06-27 528.980 73,880 +245 0.72% 39,081,012
2011-06-27 2011-06-23 535.510 73,635 +141 0.72% 39,432,294
2011-06-24 2011-06-22 542.041 73,494 +178 0.72% 39,836,748
2011-06-23 2011-06-21 538.776 73,316 -754 0.72% 39,500,865
2011-06-21 2011-06-17 542.041 74,070 -306 0.73% 40,148,963
2011-06-20 2011-06-16 548.571 74,376 -11,019 0.73% 40,800,549
2011-06-17 2011-06-15 551.837 85,395 +227 0.84% 47,124,098
2011-06-16 2011-06-14 548.571 85,168 +24 0.83% 46,720,731
2011-06-15 2011-06-13 564.898 85,144 +460 0.83% 48,097,672
2011-06-14 2011-06-10 587.755 84,684 -123 0.83% 49,773,453
2011-06-13 2011-06-09 610.612 84,807 +123 0.83% 51,784,193
2011-06-10 2011-06-08 604.082 84,684 +232 0.83% 51,156,049
2011-06-09 2011-06-07 610.612 84,452 +919 0.83% 51,567,425
2011-06-08 2011-06-03 626.939 83,533 +1,286 0.82% 52,370,077
2011-06-07 2011-06-02 626.939 82,247 +3,075 0.81% 51,563,833
2011-06-03 2011-06-01 626.939 79,172 -4,710 0.78% 49,635,997
2011-06-02 2011-05-31 623.673 83,882 +2,125 0.82% 52,314,978
2011-06-01 2011-05-30 613.878 81,757 -3,913 0.80% 50,188,787
2011-05-31 2011-05-27 620.408 85,670 -1,532 0.84% 53,150,367
2011-05-30 2011-05-26 617.143 87,202 +8,857 0.85% 53,816,091
2011-05-27 2011-05-25 626.939 78,345 -263 0.77% 49,117,518
2011-05-26 2011-05-24 620.408 78,608 +12 0.77% 48,769,045
2011-05-25 2011-05-23 626.939 78,596 +3,307 0.77% 49,274,880
2011-05-24 2011-05-20 643.265 75,289 +588 0.74% 48,430,802
2011-05-23 2011-05-19 626.939 74,701 +3,731 0.73% 46,832,953
2011-05-20 2011-05-18 623.673 70,970 +7,901 0.70% 44,262,106
2011-05-19 2011-05-17 613.878 63,069 +3,638 0.62% 38,716,643
2011-05-18 2011-05-16 617.143 59,431 -557 0.58% 36,677,417
2011-05-17 2011-05-13 607.347 59,988 +1,145 0.59% 36,433,528
2011-05-16 2011-05-12 597.551 58,843 +2,389 0.58% 35,161,695
2011-05-13 2011-05-11 604.082 56,454 -6,799 0.55% 34,102,824
2011-05-12 2011-05-09 591.020 63,253 -1,574 0.62% 37,383,814
2011-05-11 2011-05-06 555.102 64,827 +1,856 0.64% 35,985,600
2011-05-09 2011-05-05 551.837 62,971 +324 0.62% 34,749,711
2011-05-06 2011-05-04 551.837 62,647 +4,257 0.61% 34,570,916
2011-05-05 2011-05-03 532.245 58,390 +4,600 0.57% 31,077,780
2011-05-04 2011-04-29 538.776 53,790 +796 0.53% 28,980,735
2011-04-29 2011-04-27 532.245 52,994 +3,859 0.52% 28,205,786
2011-04-28 2011-04-26 542.041 49,135 +2,879 0.48% 26,633,176
2011-04-27 2011-04-21 545.306 46,256 +508 0.45% 25,223,680
2011-04-26 2011-04-20 542.041 45,748 +5,464 0.45% 24,797,283
2011-04-21 2011-04-19 555.102 40,284 +1,286 0.39% 22,361,731
2011-04-20 2011-04-18 538.776 38,998 +1,684 0.38% 21,011,167
2011-04-19 2011-04-15 538.776 37,314 -300 0.37% 20,103,869
2011-04-18 2011-04-14 538.776 37,614 +790 0.37% 20,265,502
2011-04-15 2011-04-13 538.776 36,824 +797 0.36% 19,839,869
2011-04-14 2011-04-12 538.776 36,027 +416 0.35% 19,410,465
2011-04-11 2011-04-07 542.041 35,611 +49 0.35% 19,302,616
2011-04-08 2011-04-06 551.837 35,562 +43 0.35% 19,624,418
2011-04-07 2011-04-04 555.102 35,519 +12 0.35% 19,716,669
2011-04-06 2011-04-01 558.367 35,507 -2,713 0.35% 19,825,949
2011-04-04 2011-03-31 555.102 38,220 +551 0.37% 21,216,000
2011-04-01 2011-03-30 548.571 37,669 +123 0.37% 20,664,137
2011-03-31 2011-03-29 558.367 37,546 +92 0.37% 20,964,460
2011-03-30 2011-03-28 548.571 37,454 +30 0.37% 20,546,194
2011-03-29 2011-03-25 538.776 37,424 +919 0.37% 20,163,135
2011-03-28 2011-03-24 532.245 36,505 +2,579 0.36% 19,429,600
2011-03-25 2011-03-23 555.102 33,926 +2,070 0.33% 18,832,392
2011-03-24 2011-03-22 555.102 31,856 +496 0.31% 17,683,331
2011-03-23 2011-03-21 561.633 31,360 +122 0.31% 17,612,800
2011-03-17 2011-03-15 522.449 31,238 -269 0.31% 16,320,261
2011-03-16 2011-03-14 532.245 31,507 +4,006 0.31% 16,769,440
2011-03-15 2011-03-11 545.306 27,501 +30 0.27% 14,996,464
2011-03-14 2011-03-10 548.571 27,471 +6 0.27% 15,069,806
2011-03-11 2011-03-09 555.102 27,465 +944 0.27% 15,245,878
2011-03-10 2011-03-08 571.429 26,521 +2,566 0.26% 15,154,857
2011-03-09 2011-03-07 574.694 23,955 +790 0.23% 13,766,792
2011-03-01 2011-02-25 551.837 23,165 -6,106 0.23% 12,783,298
2011-02-25 2011-02-23 548.571 29,271 +30 0.29% 16,057,234
2011-02-24 2011-02-22 558.367 29,241 -594 0.29% 16,327,220
2011-02-16 2011-02-14 548.571 29,835 +613 0.29% 16,366,629
2011-02-10 2011-02-08 564.898 29,222 +6 0.29% 16,507,448
2011-02-09 2011-02-07 568.163 29,216 +6,070 0.29% 16,599,458
2011-01-26 2011-01-24 532.245 23,146 -62 0.23% 12,319,340
2011-01-03 2010-12-29 558.367 23,208 -367 0.23% 12,958,589
2010-12-28 2010-12-22 584.490 23,575 -306 0.23% 13,779,347
2010-12-23 2010-12-21 574.694 23,881 +214 0.23% 13,724,264
2010-12-22 2010-12-20 568.163 23,667 -2,762 0.23% 13,446,720
2010-12-20 2010-12-16 584.490 26,429 -356 0.30% 15,447,481
2010-12-17 2010-12-15 584.490 26,785 +68 0.30% 15,655,559
2010-12-16 2010-12-14 555.102 26,717 +36 0.30% 14,830,661
2010-12-15 2010-12-13 519.184 26,681 +307 0.30% 13,852,340
2010-12-10 2010-12-08 506.122 26,374 +153 0.30% 13,348,473
2010-12-07 2010-12-03 525.714 26,221 +153 0.30% 13,784,754
2010-12-06 2010-12-02 542.041 26,068 +1,102 0.29% 14,129,920
2010-12-02 2010-11-30 548.571 24,966 -196 0.28% 13,695,634
2010-12-01 2010-11-29 564.898 25,162 -232 0.28% 14,213,962
2010-11-30 2010-11-26 568.163 25,394 -662 0.29% 14,427,938
2010-11-29 2010-11-25 571.429 26,056 -612 0.29% 14,889,143
2010-11-25 2010-11-23 568.163 26,668 +30 0.30% 15,151,778
2010-11-24 2010-11-22 574.694 26,638 -153 0.30% 15,308,696
2010-11-22 2010-11-18 577.959 26,791 +355 0.30% 15,484,104
2010-11-19 2010-11-17 571.429 26,436 -1,506 0.30% 15,106,286
2010-11-18 2010-11-16 564.898 27,942 -356 0.32% 15,784,379
2010-11-17 2010-11-15 597.551 28,298 +2,518 0.32% 16,909,499
2010-11-16 2010-11-12 607.347 25,780 -4,747 0.29% 15,657,404
2010-11-15 2010-11-11 623.673 30,527 +1,225 0.35% 19,038,880
2010-11-12 2010-11-10 630.204 29,302 -515 0.33% 18,466,240
2010-11-11 2010-11-09 620.408 29,817 -1,837 0.34% 18,498,710
2010-11-09 2010-11-05 620.408 31,654 +7,993 0.36% 19,638,400
2010-11-08 2010-11-04 594.286 23,661 -1,347 0.27% 14,061,394
2010-11-03 2010-11-01 613.878 25,008 -613 0.32% 15,351,850
2010-11-02 2010-10-29 591.020 25,621 +613 0.33% 15,142,534
2010-11-01 2010-10-28 607.347 25,008 +85 0.32% 15,188,532
2010-10-29 2010-10-27 607.347 24,923 +919 0.32% 15,136,908
2010-10-28 2010-10-26 617.143 24,004 -870 0.31% 14,813,897
2010-10-27 2010-10-25 630.204 24,874 -1,580 0.32% 15,675,696
2010-10-26 2010-10-22 574.694 26,454 -43 0.34% 15,202,952
2010-10-25 2010-10-21 597.551 26,497 -1,219 0.34% 15,833,309
2010-10-22 2010-10-20 604.082 27,716 -918 0.36% 16,742,727
2010-10-21 2010-10-19 623.673 28,634 +214 0.37% 17,858,266
2010-10-20 2010-10-18 607.347 28,420 -1,544 0.36% 17,260,800
2010-10-19 2010-10-15 613.878 29,964 -18 0.38% 18,394,227
2010-10-18 2010-10-14 607.347 29,982 +2,254 0.39% 18,209,476
2010-10-15 2010-10-13 571.429 27,728 +18 0.36% 15,844,571
2010-10-14 2010-10-12 581.224 27,710 +368 0.36% 16,105,731
2010-10-13 2010-10-11 571.429 27,342 -3,920 0.35% 15,624,000
2010-10-12 2010-10-08 528.980 31,262 +1,372 0.40% 16,536,960
2010-10-07 2010-10-05 473.469 29,890 +459 0.38% 14,152,000
2010-09-29 2010-09-27 489.796 29,431 -465 0.38% 14,415,184
2010-09-21 2010-09-17 512.653 29,896 -129 0.38% 15,326,276
2010-09-15 2010-09-13 502.857 30,025 +239 0.39% 15,098,286
2010-09-14 2010-09-10 522.449 29,786 -122 0.38% 15,561,665
2010-09-10 2010-09-08 532.245 29,908 -123 0.38% 15,918,380
2010-09-09 2010-09-07 538.776 30,031 +31 0.39% 16,179,967
2010-09-08 2010-09-06 545.306 30,000 +49 0.39% 16,359,184
2010-09-07 2010-09-03 574.694 29,951 +61 0.38% 17,212,656
2010-09-06 2010-09-02 561.633 29,890 -92 0.38% 16,787,200
2010-09-03 2010-09-01 545.306 29,982 +723 0.39% 16,349,368
2010-09-01 2010-08-30 496.327 29,259 +86 0.38% 14,522,018
2010-08-24 2010-08-20 528.980 29,173 +306 0.37% 15,431,922
2010-08-19 2010-08-17 522.449 28,867 +306 0.37% 15,081,535
2010-08-18 2010-08-16 532.245 28,561 -1,041 0.37% 15,201,447
2010-08-17 2010-08-13 532.245 29,602 +214 0.38% 15,755,513
2010-08-12 2010-08-10 535.510 29,388 -502 0.38% 15,737,574
2010-08-10 2010-08-06 551.837 29,890 +300 0.38% 16,494,400
2010-08-05 2010-08-03 551.837 29,590 -2,958 0.38% 16,328,849
2010-08-02 2010-07-29 538.776 32,548 -62 0.42% 17,536,065
2010-07-30 2010-07-28 542.041 32,610 -91 0.42% 17,675,951
2010-07-29 2010-07-27 564.898 32,701 +61 0.42% 18,472,728
2010-07-28 2010-07-26 571.429 32,640 +92 0.42% 18,651,429
2010-07-27 2010-07-23 532.245 32,548 -37 0.42% 17,323,507
2010-07-22 2010-07-20 457.143 32,585 -12 0.42% 14,896,000
2010-07-20 2010-07-16 440.816 32,597 +361 0.42% 14,369,290
2010-07-19 2010-07-15 424.490 32,236 -974 0.41% 13,683,853
2010-07-15 2010-07-13 440.816 33,210 -116 0.43% 14,639,510
2010-07-13 2010-07-09 450.612 33,326 -135 0.43% 15,017,104
2010-07-12 2010-07-08 437.551 33,461 +288 0.43% 14,640,895
2010-07-09 2010-07-07 404.898 33,173 +116 0.43% 13,431,680
2010-07-07 2010-07-05 489.796 33,057 +2,273 0.43% 16,191,184
2010-07-06 2010-07-02 496.327 30,784 +1,408 0.40% 15,278,916
2010-07-05 2010-06-30 522.449 29,376 +3,063 0.38% 15,347,461
2010-06-28 2010-06-24 571.429 26,313 -349 0.34% 15,036,000
2010-06-25 2010-06-23 587.755 26,662 -282 0.34% 15,670,727
2010-06-04 2010-06-02 568.163 26,944 -92 0.35% 15,308,591
2010-06-01 2010-05-28 594.286 27,036 -306 0.35% 16,067,109
2010-05-26 2010-05-24 584.490 27,342 -1,011 0.35% 15,981,120
2010-05-25 2010-05-20 542.041 28,353 +1,317 0.36% 15,368,483
2010-05-20 2010-05-18 630.204 27,036 -1,255 0.35% 17,038,198
2010-05-19 2010-05-17 613.878 28,291 +906 0.36% 17,367,210
2010-05-18 2010-05-14 682.449 27,385 +521 0.35% 18,688,865
2010-05-17 2010-05-13 698.776 26,864 -956 0.35% 18,771,905
2010-05-13 2010-05-11 698.776 27,820 -490 0.36% 19,439,935
2010-05-12 2010-05-10 702.041 28,310 -845 0.36% 19,874,776
2010-05-11 2010-05-07 711.837 29,155 +919 0.38% 20,753,600
2010-05-10 2010-05-06 718.367 28,236 -705 0.36% 20,283,820
2010-05-07 2010-05-05 731.429 28,941 -704 0.37% 21,168,274
2010-05-06 2010-05-04 757.551 29,645 -3,681 0.38% 22,457,600
2010-05-05 2010-05-03 741.224 33,326 -2,444 0.43% 24,702,047
2010-05-03 2010-04-29 744.490 35,770 -25 0.46% 26,630,400
2010-04-30 2010-04-28 813.061 35,795 +1,636 0.46% 29,103,527
2010-04-28 2010-04-26 848.980 34,159 +15,269 0.48% 29,000,294
2010-04-27 2010-04-23 826.122 18,890 -4,955 0.26% 15,605,453
2010-04-26 2010-04-22 878.367 23,845 +1,397 0.33% 20,944,669
2010-04-22 2010-04-20 845.714 22,448 +888 0.31% 18,984,594
2010-04-21 2010-04-19 822.857 21,560 +741 0.30% 17,740,800
2010-04-20 2010-04-16 816.327 20,819 +98 0.29% 16,995,102
2010-04-19 2010-04-15 816.327 20,721 -61 0.29% 16,915,102
2010-04-16 2010-04-14 813.061 20,782 +606 0.29% 16,897,038
2010-04-07 2010-03-31 751.020 20,176 -514 0.28% 15,152,588
2010-04-01 2010-03-30 757.551 20,690 -153 0.29% 15,673,731
2010-03-25 2010-03-23 767.347 20,843 +128 0.30% 15,993,812
2010-03-24 2010-03-22 777.143 20,715 -612 0.30% 16,098,514
2010-03-23 2010-03-19 751.020 21,327 -1,532 0.31% 16,017,012
2010-03-22 2010-03-18 744.490 22,859 -1,561 0.33% 17,018,292
2010-03-19 2010-03-17 741.224 24,420 -105 0.35% 18,100,702
2010-03-18 2010-03-16 734.694 24,525 -1,084 0.35% 18,018,367
2010-03-17 2010-03-15 764.082 25,609 +153 0.37% 19,567,367
2010-03-16 2010-03-12 783.673 25,456 +705 0.37% 19,949,192
2010-03-15 2010-03-11 773.878 24,751 -3,400 0.36% 19,154,243
2010-03-12 2010-03-10 790.204 28,151 -2,756 0.41% 22,245,035
2010-03-11 2010-03-09 751.020 30,907 -1,286 0.45% 23,211,788
2010-03-10 2010-03-08 786.939 32,193 +116 0.46% 25,333,920
2010-03-09 2010-03-05 826.122 32,077 +18,406 0.46% 26,499,530
2010-03-05 2010-03-03 862.041 13,671 -153 0.20% 11,784,960
2010-03-04 2010-03-02 875.102 13,824 -61 0.20% 12,097,411
2010-03-03 2010-03-01 894.694 13,885 -380 0.20% 12,422,824
2010-03-02 2010-02-26 839.184 14,265 +122 0.21% 11,970,955
2010-02-12 2010-02-10 816.327 14,143 -36 0.21% 11,545,306
2010-02-09 2010-02-05 845.714 14,179 +183 0.25% 11,991,383
2010-02-08 2010-02-04 862.041 13,996 +31 0.25% 12,065,123
2010-02-05 2010-02-03 826.122 13,965 -6 0.25% 11,536,800
2010-02-04 2010-02-02 842.449 13,971 +147 0.25% 11,769,855
2010-02-03 2010-02-01 829.388 13,824 +882 0.24% 11,465,456
2010-02-02 2010-01-29 783.673 12,942 +92 0.23% 10,142,302
2010-02-01 2010-01-28 780.408 12,850 -62 0.23% 10,028,245
2010-01-29 2010-01-27 653.061 12,912 -1,108 0.23% 8,432,327
2010-01-28 2010-01-26 708.571 14,020 +306 0.25% 9,934,171
2010-01-27 2010-01-25 770.612 13,714 +6,493 0.24% 10,568,176
2010-01-26 2010-01-22 786.939 7,221 +918 0.13% 5,682,485
2010-01-25 2010-01-21 809.796 6,303 +62 0.12% 5,104,144
2010-01-22 2010-01-20 809.796 6,241 -147 0.11% 5,053,936
2010-01-21 2010-01-19 862.041 6,388 +55 0.12% 5,506,717
2010-01-20 2010-01-18 868.571 6,333 +330 0.12% 5,500,663
2010-01-19 2010-01-15 881.633 6,003 -330 0.11% 5,292,441
2010-01-18 2010-01-14 865.306 6,333 +177 0.12% 5,479,984
2010-01-15 2010-01-13 767.347 6,156 -3,123 0.11% 4,723,788
2010-01-14 2010-01-12 800.000 9,279 -5,501 0.17% 7,423,200
2010-01-13 2010-01-11 822.857 14,780 -2,156 0.27% 12,161,829
2010-01-11 2010-01-07 734.694 16,936 +178 0.31% 12,442,776
2010-01-07 2010-01-05 757.551 16,758 +294 0.31% 12,695,040
2010-01-06 2010-01-04 754.286 16,464 +55 0.30% 12,418,560
2010-01-05 2009-12-31 649.796 16,409 -1,641 0.30% 10,662,501
2010-01-04 2009-12-29 473.469 18,050 -62 0.35% 8,546,122
2009-12-30 2009-12-28 473.469 18,112 -7,301 0.35% 8,575,478
2009-12-29 2009-12-24 473.469 25,413 +313 0.49% 12,032,278
2009-12-28 2009-12-22 457.143 25,100 +92 0.48% 11,474,286
2009-12-23 2009-12-21 434.286 25,008 -178 0.51% 10,860,617
2009-12-22 2009-12-18 460.408 25,186 -717 0.51% 11,595,840
2009-12-21 2009-12-17 486.531 25,903 +31 0.53% 12,602,602
2009-12-18 2009-12-16 470.204 25,872 +2,370 0.53% 12,165,120
2009-12-17 2009-12-15 447.347 23,502 +4,643 0.48% 10,513,548
2009-12-16 2009-12-14 388.571 18,859 -2,254 0.39% 7,328,069
2009-12-15 2009-12-11 342.857 21,113 +92 0.43% 7,238,743
2009-12-11 2009-12-09 320.000 21,021 +404 0.45% 6,726,720
2009-12-09 2009-12-07 303.673 20,617 +1,262 0.44% 6,260,836
2009-12-08 2009-12-04 284.082 19,355 +1,531 0.42% 5,498,400
2009-12-07 2009-12-03 254.694 17,824 +8,710 0.38% 4,539,664
2009-11-30 2009-11-26 228.571 9,114 -18 0.20% 2,083,200
2009-11-19 2009-11-17 244.898 9,132 +1,837 0.22% 2,236,408
2009-09-30 2009-09-28 215.510 7,295 -153 0.20% 1,572,147
2009-09-04 2009-09-02 248.163 7,448 -153 0.24% 1,848,320
2009-09-02 2009-08-31 248.163 7,601 -288 0.24% 1,886,289
2009-09-01 2009-08-28 238.367 7,889 -153 0.25% 1,880,480
2009-08-31 2009-08-27 261.224 8,042 -153 0.26% 2,100,767
2009-08-25 2009-08-21 208.980 8,195 +1,408 0.26% 1,712,588
2009-08-14 2009-08-12 205.714 6,787 -42 0.22% 1,396,183
2009-07-16 2009-07-14 212.245 6,829 +6 0.22% 1,449,420
2009-07-13 2009-07-09 218.776 6,823 -337 0.22% 1,492,705
2009-07-08 2009-07-06 208.980 7,160 -117 0.23% 1,496,294
2009-06-30 2009-06-26 228.571 7,277 +25 0.23% 1,663,314
2009-06-26 2009-06-24 205.714 7,252 -5,402 0.23% 1,491,840
2009-06-25 2009-06-23 202.449 12,654 -3,173 0.40% 2,561,789
2009-06-22 2009-06-18 189.388 15,827 +612 0.51% 2,997,440
2009-06-19 2009-06-17 179.592 15,215 +1,838 0.49% 2,732,490
2009-06-16 2009-06-12 186.122 13,377 +2,303 0.43% 2,489,760
2009-06-15 2009-06-11 199.184 11,074 +3,675 0.35% 2,205,760
2009-06-12 2009-06-10 192.653 7,399 -919 0.24% 1,425,440
2009-06-11 2009-06-09 179.592 8,318 +766 0.27% 1,493,845
2009-06-10 2009-06-08 205.714 7,552 +184 0.24% 1,553,554
2009-06-08 2009-06-04 202.449 7,368 +459 0.24% 1,491,644
2009-06-04 2009-06-02 202.449 6,909 -37 0.22% 1,398,720
2009-06-03 2009-06-01 199.184 6,946 -1,531 0.22% 1,383,530
2009-06-02 2009-05-29 202.449 8,477 -2,438 0.27% 1,716,160
2009-05-29 2009-05-26 222.041 10,915 +319 0.35% 2,423,576
2009-05-27 2009-05-25 215.510 10,596 -4,024 0.34% 2,283,546
2009-05-26 2009-05-22 192.653 14,620 -3,675 0.49% 2,816,588
2009-05-25 2009-05-21 163.265 18,295 -2,450 0.62% 2,986,939
2009-05-22 2009-05-20 163.265 20,745 -1,158 0.70% 3,386,939
2009-05-21 2009-05-19 160.000 21,903 -680 0.74% 3,504,480
2009-05-20 2009-05-18 155.102 22,583 -1,531 0.76% 3,502,669
2009-05-18 2009-05-14 146.939 24,114 -919 0.81% 3,543,282
2009-05-15 2009-05-13 133.878 25,033 -919 0.84% 3,351,357
2009-05-14 2009-05-12 122.449 25,952 -918 0.87% 3,177,796
2009-05-12 2009-05-08 128.980 26,870 -5,207 0.90% 3,465,682
2009-05-11 2009-05-07 125.714 32,077 -306 1.08% 4,032,537
2009-05-06 2009-05-04 125.714 32,383 +417 1.09% 4,071,006
2009-05-05 2009-04-30 122.449 31,966 -613 1.08% 3,914,204
2009-04-30 2009-04-28 117.551 32,579 -306 1.10% 3,829,695
2009-04-08 2009-04-06 117.551 32,885 -705 1.11% 3,865,665
2009-04-07 2009-04-03 120.816 33,590 -1,911 1.13% 4,058,220
2009-03-20 2009-03-18 97.959 35,501 +276 1.23% 3,477,649
2008-11-26 2008-11-24 78.694 35,225 -306 1.22% 2,771,992
2008-10-29 2008-10-27 86.531 35,531 -619 1.23% 3,074,519
2008-10-27 2008-10-23 86.531 36,150 -300 1.26% 3,128,082
2008-10-16 2008-10-14 84.898 36,450 -367 1.27% 3,094,531
2008-10-10 2008-10-08 97.959 36,817 -215 1.28% 3,606,563
2008-09-25 2008-09-23 109.388 37,032 -441 1.29% 4,050,847
2008-09-19 2008-09-17 109.388 37,473 -202 1.30% 4,099,087
2008-07-22 2008-07-18 124.082 37,675 +1,409 1.37% 4,674,776
2008-07-17 2008-07-15 117.551 36,266 +551 1.32% 4,263,105
2008-07-11 2008-07-09 115.918 35,715 -110 1.30% 4,140,024
2008-06-24 2008-06-20 115.918 35,825 +919 1.30% 4,152,776
2008-06-12 2008-06-10 117.551 34,906 +1,010 1.27% 4,103,236
2008-06-03 2008-05-30 127.347 33,896 +1,715 1.23% 4,316,552
2008-05-27 2008-05-23 125.714 32,181 +123 1.31% 4,045,611
2008-05-26 2008-05-22 124.082 32,058 +337 1.31% 3,977,809
2008-05-22 2008-05-20 111.020 31,721 +55 1.29% 3,521,678
2008-05-21 2008-05-19 117.551 31,666 +5,739 1.29% 3,722,371
2008-05-20 2008-05-16 112.653 25,927 +2,315 1.06% 2,920,756
2008-05-19 2008-05-15 106.122 23,612 +2,083 0.96% 2,505,763
2008-05-16 2008-05-14 102.857 21,529 +1,408 0.88% 2,214,411
2008-05-15 2008-05-13 99.592 20,121 +1,323 0.82% 2,003,887
2008-05-14 2008-05-09 101.224 18,798 +919 0.77% 1,902,818
2008-05-13 2008-05-08 97.959 17,879 +3,583 0.73% 1,751,412
2008-05-09 2008-05-07 102.857 14,296 +6,732 0.58% 1,470,446
2008-05-08 2008-05-06 107.755 7,564 +6,382 0.31% 815,060
2008-05-02 2008-04-29 97.959 1,182 +704 0.05% 115,788
2008-04-29 2008-04-25 89.796 478 +184 0.02% 42,922
2008-04-23 2008-04-21 94.694 294 +184 0.01% 27,840
2008-01-11 2008-01-09 115.918 110 -62 0.00% 12,751
2008-01-10 2008-01-08 124.082 172 +62 0.01% 21,342
2007-10-11 2007-10-09 104.490 110 +110 0.00% 11,494
2007-07-23 2007-07-19 106.122 0 -319
2007-06-26 2007-06-22 114.286 319 0.01% 36,457

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top