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: NANYANG COMMERCIAL BANK 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 -2,032,930
2022-01-21 2022-01-19 0.385 2,032,930 -5,000 0.68% 782,678
2022-01-11 2022-01-07 0.395 2,037,930 -750 0.68% 804,982
2022-01-10 2022-01-06 0.405 2,038,680 -8,000 0.68% 825,665
2021-12-29 2021-12-24 0.380 2,046,680 +16,000 0.69% 777,738
2021-12-14 2021-12-10 0.375 2,030,680 -8,000 0.68% 761,505
2021-10-08 2021-10-06 0.370 2,038,680 +8,000 0.68% 754,312
2021-09-07 2021-09-03 0.400 2,030,680 +8,000 0.68% 812,272
2021-08-25 2021-08-23 0.435 2,022,680 +40,000 0.68% 879,866
2021-08-23 2021-08-19 0.500 1,982,680 -28,000 0.66% 991,340
2021-08-20 2021-08-18 0.530 2,010,680 +28,000 0.67% 1,065,660
2021-07-20 2021-07-16 0.530 1,982,680 -12,000 0.66% 1,050,820
2021-06-07 2021-06-03 0.660 1,994,680 -12,000 0.67% 1,316,489
2021-06-04 2021-06-02 0.700 2,006,680 +24,000 0.67% 1,404,676
2021-06-03 2021-06-01 0.650 1,982,680 +8,000 0.66% 1,288,742
2021-05-14 2021-05-12 0.990 1,974,680 -12,000 0.66% 1,954,933
2021-05-12 2021-05-10 0.990 1,986,680 +8,000 0.67% 1,966,813
2021-03-22 2021-03-18 1.110 1,978,680 +20,000 0.66% 2,196,335
2021-03-17 2021-03-15 1.300 1,958,680 -1,250 0.66% 2,546,284
2021-03-16 2021-03-12 1.240 1,959,930 -4,000 0.66% 2,430,313
2021-03-10 2021-03-08 1.220 1,963,930 -36,000 0.66% 2,395,995
2021-03-09 2021-03-05 1.460 1,999,930 -8,000 0.67% 2,919,898
2021-03-05 2021-03-03 1.790 2,007,930 +128,000 0.68% 3,594,195
2021-03-04 2021-03-02 1.870 1,879,930 +32,500 0.63% 3,515,469
2021-03-03 2021-03-01 1.190 1,847,430 -13,000 0.62% 2,198,442
2021-03-02 2021-02-26 1.000 1,860,430 +8,000 0.63% 1,860,430
2021-02-24 2021-02-22 0.700 1,852,430 -60,000 0.62% 1,296,701
2021-01-13 2021-01-11 0.540 1,912,430 -3,000 0.64% 1,032,712
2021-01-08 2021-01-06 0.580 1,915,430 +4,000 0.64% 1,110,949
2020-11-11 2020-11-09 0.650 1,911,430 -248,000 0.64% 1,242,430
2020-10-08 2020-10-06 0.590 2,159,430 -12,000 0.73% 1,274,064
2020-10-06 2020-09-30 0.600 2,171,430 -8,000 0.73% 1,302,858
2020-09-28 2020-09-24 0.600 2,179,430 +12,000 0.73% 1,307,658
2020-09-23 2020-09-21 0.600 2,167,430 -12,000 0.73% 1,300,458
2020-09-16 2020-09-14 0.600 2,179,430 +16,000 0.73% 1,307,658
2020-09-14 2020-09-10 0.600 2,163,430 -12,000 0.73% 1,298,058
2020-09-04 2020-09-02 0.620 2,175,430 +4,000 0.73% 1,348,767
2020-09-02 2020-08-31 0.650 2,171,430 -36,000 0.73% 1,411,430
2020-08-31 2020-08-27 0.680 2,207,430 +4,000 0.74% 1,501,052
2020-08-27 2020-08-25 0.700 2,203,430 -10,000 0.74% 1,542,401
2020-08-26 2020-08-24 0.610 2,213,430 +22,000 0.75% 1,350,192
2020-08-20 2020-08-18 0.700 2,191,430 -5,000 0.74% 1,534,001
2020-08-17 2020-08-13 0.640 2,196,430 -4,000 0.74% 1,405,715
2020-08-14 2020-08-12 0.660 2,200,430 +12,000 0.74% 1,452,284
2020-08-12 2020-08-10 0.600 2,188,430 +24,000 0.74% 1,313,058
2020-07-30 2020-07-28 0.580 2,164,430 -28,500 0.73% 1,255,369
2020-07-28 2020-07-24 0.580 2,192,930 +28,500 0.74% 1,271,899
2020-07-27 2020-07-23 0.560 2,164,430 +3,500 0.73% 1,212,081
2020-07-07 2020-07-03 0.600 2,160,930 -25,000 0.73% 1,296,558
2020-07-03 2020-06-30 0.600 2,185,930 +30,000 0.74% 1,311,558
2020-05-18 2020-05-14 0.840 2,155,930 -225 0.73% 1,810,981
2020-03-23 2020-03-19 0.780 2,156,155 -4,500 0.73% 1,681,801
2020-03-03 2020-02-28 1.020 2,160,655 -2,500 0.73% 2,203,868
2020-03-02 2020-02-27 1.060 2,163,155 -2,500 0.73% 2,292,944
2020-02-26 2020-02-24 1.120 2,165,655 +4,500 0.73% 2,425,534
2020-02-18 2020-02-14 1.060 2,161,155 +15,000 0.73% 2,290,824
2020-01-22 2020-01-20 1.160 2,146,155 -15,500 0.72% 2,489,540
2020-01-16 2020-01-14 1.200 2,161,655 +15,000 0.73% 2,593,986
2020-01-09 2020-01-07 1.200 2,146,655 +27,500 0.72% 2,575,986
2020-01-02 2019-12-27 0.980 2,119,155 +25,000 0.71% 2,076,772
2019-12-30 2019-12-24 1.020 2,094,155 -5,000 0.71% 2,136,038
2019-12-27 2019-12-20 0.980 2,099,155 +15,000 0.71% 2,057,172
2019-12-20 2019-12-18 0.940 2,084,155 +14,500 0.70% 1,959,106
2019-12-19 2019-12-17 0.980 2,069,655 +15,000 0.70% 2,028,262
2019-12-18 2019-12-16 0.900 2,054,655 +12,000 0.69% 1,849,190
2019-12-17 2019-12-13 0.920 2,042,655 +15,000 0.69% 1,879,243
2019-12-16 2019-12-12 0.900 2,027,655 +30,000 0.68% 1,824,890
2019-12-13 2019-12-11 0.800 1,997,655 +3,000 0.67% 1,598,124
2019-12-11 2019-12-09 1.000 1,994,655 -280 0.67% 1,994,655
2019-11-27 2019-11-25 1.200 1,994,935 +2,500 0.67% 2,393,922
2019-11-08 2019-11-06 1.680 1,992,435 +30,000 0.67% 3,347,291
2019-11-05 2019-11-01 1.760 1,962,435 +500 0.67% 3,453,886
2019-10-08 2019-10-03 2.480 1,961,935 -2,500 0.67% 4,865,599
2019-09-26 2019-09-24 2.660 1,964,435 +5,000 0.67% 5,225,397
2019-09-19 2019-09-17 2.820 1,959,435 +10,000 0.67% 5,525,607
2019-09-13 2019-09-11 2.840 1,949,435 +5,000 0.67% 5,536,395
2019-09-12 2019-09-10 3.000 1,944,435 +7,500 0.67% 5,833,305
2019-09-10 2019-09-06 2.920 1,936,935 +7,500 0.66% 5,655,850
2019-09-03 2019-08-30 2.400 1,929,435 -5,000 0.66% 4,630,644
2019-09-02 2019-08-29 2.480 1,934,435 +5,000 0.66% 4,797,399
2019-08-30 2019-08-28 2.240 1,929,435 +20,000 0.66% 4,321,934
2019-08-29 2019-08-27 2.160 1,909,435 +132,000 0.65% 4,124,380
2019-08-28 2019-08-26 2.060 1,777,435 +77,500 0.61% 3,661,516
2019-08-26 2019-08-22 1.820 1,699,935 +10,000 0.58% 3,093,882
2019-08-22 2019-08-20 1.960 1,689,935 +15,000 0.58% 3,312,273
2019-08-19 2019-08-15 2.060 1,674,935 +10,000 0.57% 3,450,366
2019-08-15 2019-08-13 2.000 1,664,935 +10,000 0.57% 3,329,870
2019-08-14 2019-08-12 1.880 1,654,935 +10,000 0.57% 3,111,278
2019-08-13 2019-08-09 1.700 1,644,935 +5,000 0.56% 2,796,390
2019-07-17 2019-07-15 1.620 1,639,935 +10,000 0.56% 2,656,695
2019-07-15 2019-07-11 1.680 1,629,935 +20,000 0.56% 2,738,291
2019-07-12 2019-07-10 1.620 1,609,935 +15,000 0.55% 2,608,095
2019-07-09 2019-07-05 1.660 1,594,935 -5,000 0.55% 2,647,592
2019-07-08 2019-07-04 1.700 1,599,935 +5,000 0.55% 2,719,890
2019-06-13 2019-06-11 1.760 1,594,935 -1,000 0.55% 2,807,086
2019-05-09 2019-05-07 2.020 1,595,935 +140 0.55% 3,223,789
2019-04-23 2019-04-17 2.060 1,595,795 +15,000 0.55% 3,287,338
2019-03-11 2019-03-07 2.260 1,580,795 +10,000 0.54% 3,572,597
2019-02-15 2019-02-13 2.600 1,570,795 -750 0.54% 4,084,067
2019-01-24 2019-01-22 2.660 1,571,545 +10,000 0.54% 4,180,310
2019-01-08 2019-01-04 2.860 1,561,545 +10,000 0.54% 4,466,019
2019-01-04 2019-01-02 3.180 1,551,545 +10,000 0.53% 4,933,913
2018-12-12 2018-12-10 2.900 1,541,545 +5,000 0.53% 4,470,481
2018-10-10 2018-10-08 3.200 1,536,545 +55,000 0.53% 4,916,944
2018-10-09 2018-10-05 3.520 1,481,545 -25,000 0.51% 5,215,038
2018-10-04 2018-10-02 4.800 1,506,545 -3,000 0.52% 7,231,416
2018-10-03 2018-09-28 5.000 1,509,545 +10,000 0.52% 7,547,725
2018-10-02 2018-09-27 5.200 1,499,545 -37,750 0.51% 7,797,634
2018-09-28 2018-09-26 4.600 1,537,295 -1,000 0.53% 7,071,557
2018-09-27 2018-09-24 4.480 1,538,295 +745,290 0.53% 6,891,562
2018-09-26 2018-09-21 4.600 793,005 -24,500 1.90% 3,647,823
2018-09-18 2018-09-14 4.640 817,505 +4,500 1.96% 3,793,223
2018-09-17 2018-09-13 4.660 813,005 -15,175 1.95% 3,788,603
2018-09-14 2018-09-12 4.800 828,180 +1,000 1.99% 3,975,264
2018-09-13 2018-09-11 4.660 827,180 -1,625 1.98% 3,854,659
2018-09-11 2018-09-07 4.800 828,805 -15,075 1.99% 3,978,264
2018-09-06 2018-09-04 5.200 843,880 -750 2.02% 4,388,176
2018-08-31 2018-08-29 5.200 844,630 +22,000 2.03% 4,392,076
2018-08-29 2018-08-27 4.740 822,630 +1,500 1.97% 3,899,266
2018-08-27 2018-08-23 4.490 821,130 -188,429 1.97% 3,686,706
2018-08-15 2018-08-13 4.816 1,009,559 -49 1.98% 4,862,366
2018-08-08 2018-08-06 5.306 1,009,608 -343 1.98% 5,357,104
2018-07-25 2018-07-23 4.408 1,009,951 -1,838 1.98% 4,452,029
2018-06-22 2018-06-20 4.898 1,011,789 +6,125 1.98% 4,955,701
2018-06-21 2018-06-19 4.898 1,005,664 +9,188 1.97% 4,925,701
2018-06-20 2018-06-15 5.224 996,476 +24,500 1.95% 5,206,079
2018-06-19 2018-06-14 5.061 971,976 -1,838 1.90% 4,919,389
2018-06-15 2018-06-13 5.224 973,814 +6,125 1.91% 5,087,681
2018-06-14 2018-06-12 5.388 967,689 +27,563 1.89% 5,213,671
2018-06-07 2018-06-05 6.694 940,126 -1,035 1.84% 6,293,088
2018-06-04 2018-05-31 6.449 941,161 -154 1.84% 6,069,528
2018-06-01 2018-05-30 6.122 941,315 -91 1.84% 5,763,153
2018-05-31 2018-05-29 6.041 941,406 -30,625 1.84% 5,686,861
2018-05-29 2018-05-25 6.531 972,031 -154 1.90% 6,347,958
2018-05-24 2018-05-21 6.531 972,185 -520 1.90% 6,348,963
2018-05-21 2018-05-17 6.204 972,705 -5,206 1.90% 6,034,741
2018-05-14 2018-05-10 6.857 977,911 -154 1.91% 6,705,675
2018-05-09 2018-05-07 7.510 978,065 -918 1.92% 7,345,468
2018-05-04 2018-05-02 6.531 978,983 +918 1.92% 6,393,358
2018-04-30 2018-04-26 6.531 978,065 -30 1.92% 6,387,363
2018-04-25 2018-04-23 6.857 978,095 +12,250 1.92% 6,706,937
2018-04-23 2018-04-19 7.837 965,845 -919 1.89% 7,569,071
2018-04-19 2018-04-17 8.490 966,764 +3,063 1.89% 8,207,629
2018-04-18 2018-04-16 8.163 963,701 -3,675 1.89% 7,866,947
2018-04-17 2018-04-13 8.816 967,376 +33,993 1.89% 8,528,703
2018-04-16 2018-04-12 8.816 933,383 +49,919 1.83% 8,229,009
2018-04-13 2018-04-11 7.837 883,464 +2,450 1.73% 6,923,473
2018-04-12 2018-04-10 11.755 881,014 +6,125 1.73% 10,356,409
2018-04-03 2018-03-28 12.735 874,889 +3,889 1.71% 11,141,444
2018-03-29 2018-03-27 10.776 871,000 +4,288 1.71% 9,385,469
2018-03-27 2018-03-23 16.653 866,712 +1,886 1.70% 14,433,408
2018-03-23 2018-03-21 18.612 864,826 +3,063 1.69% 16,096,353
2018-03-21 2018-03-19 18.286 861,763 +3,062 1.69% 15,757,952
2018-03-13 2018-03-09 18.939 858,701 +1,532 1.68% 16,262,745
2018-03-12 2018-03-08 18.939 857,169 +3,062 1.68% 16,233,731
2018-03-09 2018-03-07 19.592 854,107 +4,288 1.67% 16,733,525
2018-03-08 2018-03-06 19.592 849,819 +1,837 1.66% 16,649,515
2018-03-02 2018-02-28 20.245 847,982 -312 1.66% 17,167,309
2018-02-23 2018-02-21 20.898 848,294 +11,025 1.66% 17,727,613
2018-02-21 2018-02-15 20.245 837,269 +3,062 1.64% 16,950,425
2018-02-20 2018-02-13 20.898 834,207 +919 1.63% 17,433,224
2018-02-14 2018-02-12 20.898 833,288 +2,315 1.63% 17,414,019
2018-02-13 2018-02-09 20.571 830,973 -17,566 1.63% 17,094,302
2018-02-09 2018-02-07 21.551 848,539 -3,063 1.66% 18,286,881
2018-02-08 2018-02-06 22.204 851,602 +3,614 1.67% 18,909,040
2018-02-07 2018-02-05 23.510 847,988 -306 1.66% 19,936,371
2018-02-05 2018-02-01 22.857 848,294 +6,737 1.66% 19,389,577
2018-02-02 2018-01-31 22.531 841,557 +9,188 1.65% 18,960,794
2018-02-01 2018-01-30 21.878 832,369 +12,562 1.63% 18,210,195
2018-01-29 2018-01-25 21.551 819,807 -2,756 1.93% 17,667,677
2018-01-26 2018-01-24 21.551 822,563 +1,531 1.93% 17,727,072
2018-01-22 2018-01-18 18.939 821,032 +1,225 1.93% 15,549,341
2018-01-16 2018-01-12 18.286 819,807 -306 1.93% 14,990,757
2018-01-15 2018-01-11 17.306 820,113 +3,062 1.93% 14,192,976
2018-01-11 2018-01-09 18.612 817,051 +6,125 1.92% 15,207,153
2018-01-10 2018-01-08 18.939 810,926 +3,063 1.91% 15,357,945
2018-01-04 2018-01-02 21.224 807,863 -4,539 1.90% 17,146,480
2017-12-27 2017-12-21 19.918 812,402 +4,594 1.91% 16,181,721
2017-12-20 2017-12-18 19.265 807,808 -361 1.90% 15,562,668
2017-12-15 2017-12-13 18.939 808,169 -19,214 1.90% 15,305,731
2017-12-12 2017-12-08 19.265 827,383 +3,062 1.94% 15,939,787
2017-11-29 2017-11-27 20.898 824,321 +4,594 1.94% 17,226,627
2017-11-28 2017-11-24 22.204 819,727 +1,654 1.93% 18,201,285
2017-11-27 2017-11-23 21.878 818,073 -1,532 1.92% 17,897,434
2017-11-24 2017-11-22 20.898 819,605 +184 1.93% 17,128,072
2017-11-23 2017-11-21 21.224 819,421 +2,940 1.93% 17,391,793
2017-11-22 2017-11-20 22.857 816,481 +3,063 1.92% 18,662,423
2017-11-21 2017-11-17 23.184 813,418 +1,531 1.91% 18,858,017
2017-11-20 2017-11-16 20.571 811,887 +6,125 1.91% 16,701,675
2017-11-17 2017-11-15 19.265 805,762 +1,531 1.89% 15,523,252
2017-11-16 2017-11-14 18.939 804,231 -13,169 1.89% 15,231,150
2017-11-15 2017-11-13 19.265 817,400 +4,900 1.92% 15,747,461
2017-11-13 2017-11-09 21.224 812,500 -306 1.91% 17,244,898
2017-11-07 2017-11-03 22.857 812,806 +3,063 1.91% 18,578,423
2017-11-06 2017-11-02 21.551 809,743 -1,532 1.90% 17,450,788
2017-10-30 2017-10-26 24.490 811,275 +6,738 1.91% 19,867,959
2017-10-26 2017-10-24 24.163 804,537 +2,450 1.89% 19,440,241
2017-10-25 2017-10-23 23.837 802,087 +612 1.88% 19,119,135
2017-10-24 2017-10-20 25.143 801,475 +1,838 1.88% 20,151,371
2017-10-23 2017-10-19 25.469 799,637 +612 1.88% 20,366,265
2017-10-20 2017-10-18 26.122 799,025 +307 1.88% 20,872,490
2017-10-19 2017-10-17 26.449 798,718 -12,863 1.88% 21,125,276
2017-10-18 2017-10-16 26.122 811,581 +1,531 1.91% 21,200,483
2017-10-17 2017-10-13 26.122 810,050 +3,632 1.90% 21,160,490
2017-10-13 2017-10-11 30.694 806,418 +840 1.89% 24,752,095
2017-10-04 2017-09-29 29.388 805,578 +1,531 1.89% 23,674,129
2017-09-27 2017-09-25 29.388 804,047 +2,082 1.89% 23,629,136
2017-09-26 2017-09-22 29.714 801,965 +950 1.88% 23,829,817
2017-09-25 2017-09-21 29.388 801,015 +612 1.88% 23,540,033
2017-09-22 2017-09-20 30.041 800,403 +4,594 1.88% 24,044,760
2017-09-20 2017-09-18 30.367 795,809 +2,450 1.87% 24,166,608
2017-09-19 2017-09-15 31.020 793,359 +5,482 1.86% 24,610,320
2017-09-18 2017-09-14 31.673 787,877 +30 1.85% 24,954,798
2017-09-11 2017-09-07 33.959 787,847 -2,450 1.85% 26,754,641
2017-09-08 2017-09-06 34.286 790,297 +1,495 1.86% 27,095,897
2017-09-07 2017-09-05 34.286 788,802 +4,091 1.85% 27,044,640
2017-08-31 2017-08-29 35.265 784,711 -459 1.84% 27,673,074
2017-08-28 2017-08-24 33.633 785,170 -612 1.84% 26,407,350
2017-08-25 2017-08-22 33.633 785,782 -3,063 1.85% 26,427,933
2017-08-16 2017-08-14 33.306 788,845 +1,838 1.85% 26,273,368
2017-08-15 2017-08-11 33.306 787,007 -613 1.85% 26,212,152
2017-08-14 2017-08-10 35.592 787,620 +1,531 1.85% 28,032,842
2017-08-11 2017-08-09 36.245 786,089 +2,910 1.85% 28,491,716
2017-08-10 2017-08-08 36.571 783,179 -717 1.84% 28,641,975
2017-08-09 2017-08-07 35.265 783,896 +4,226 1.84% 27,644,332
2017-08-08 2017-08-04 32.653 779,670 -1,531 1.83% 25,458,612
2017-08-07 2017-08-03 31.347 781,201 +613 1.84% 24,488,260
2017-08-04 2017-08-02 34.612 780,588 +1,225 1.83% 27,017,903
2017-08-03 2017-08-01 34.612 779,363 -6,585 1.83% 26,975,503
2017-08-01 2017-07-28 29.388 785,948 -5,665 1.85% 23,097,247
2017-07-31 2017-07-27 29.714 791,613 +3,472 1.86% 23,522,215
2017-07-28 2017-07-26 27.755 788,141 -367 1.85% 21,874,934
2017-07-27 2017-07-25 27.755 788,508 +919 1.85% 21,885,120
2017-07-26 2017-07-24 28.082 787,589 -2,022 1.85% 22,116,785
2017-07-20 2017-07-18 26.449 789,611 +613 1.86% 20,884,405
2017-07-18 2017-07-14 27.755 788,998 +3,277 1.85% 21,898,720
2017-07-17 2017-07-13 29.388 785,721 -919 1.85% 23,090,576
2017-07-14 2017-07-12 29.061 786,640 -2,860 1.85% 22,860,722
2017-07-13 2017-07-11 27.429 789,500 +612 1.85% 21,654,857
2017-07-12 2017-07-10 28.408 788,888 -1,225 1.85% 22,410,859
2017-07-11 2017-07-07 25.796 790,113 -612 1.86% 20,381,690
2017-07-07 2017-07-05 27.429 790,725 +11,943 1.86% 21,688,457
2017-07-06 2017-07-04 25.796 778,782 -918 1.83% 20,089,397
2017-07-05 2017-07-03 27.102 779,700 +306 1.83% 21,131,461
2017-07-03 2017-06-29 29.388 779,394 +2,144 1.83% 22,904,640
2017-06-30 2017-06-28 28.082 777,250 +11,466 1.83% 21,826,449
2017-06-29 2017-06-27 30.041 765,784 +245 1.80% 23,004,776
2017-06-28 2017-06-26 32.000 765,539 +1,623 1.80% 24,497,248
2017-06-27 2017-06-23 32.980 763,916 -3,553 1.79% 25,193,638
2017-06-26 2017-06-22 35.918 767,469 +6,217 1.80% 27,566,233
2017-06-23 2017-06-21 28.735 761,252 +2,481 1.79% 21,874,343
2017-06-22 2017-06-20 30.041 758,771 +2,266 1.78% 22,794,100
2017-06-21 2017-06-19 32.327 756,505 +888 1.78% 24,455,182
2017-06-20 2017-06-16 33.306 755,617 +8,116 1.78% 25,166,672
2017-06-19 2017-06-15 36.245 747,501 +9,298 1.76% 27,093,097
2017-06-16 2017-06-14 40.490 738,203 +7,196 1.73% 29,889,689
2017-06-15 2017-06-13 41.469 731,007 +1,838 1.72% 30,314,413
2017-06-13 2017-06-09 42.449 729,169 +13,444 1.71% 30,952,480
2017-06-08 2017-06-06 42.449 715,725 +766 1.68% 30,381,796
2017-06-07 2017-06-05 44.735 714,959 -392 1.68% 31,983,472
2017-06-06 2017-06-02 47.347 715,351 +2,817 1.68% 33,869,680
2017-06-05 2017-06-01 43.755 712,534 +3,369 1.67% 31,176,998
2017-06-02 2017-05-31 42.122 709,165 -612 1.67% 29,871,767
2017-06-01 2017-05-29 42.122 709,777 +1,990 1.67% 29,897,545
2017-05-31 2017-05-26 43.102 707,787 +613 1.66% 30,507,064
2017-05-29 2017-05-25 45.388 707,174 -3,430 1.66% 32,097,040
2017-05-26 2017-05-24 44.735 710,604 +612 1.67% 31,788,652
2017-05-25 2017-05-23 46.367 709,992 +8,269 1.67% 32,920,445
2017-05-24 2017-05-22 44.735 701,723 -612 1.65% 31,391,364
2017-05-22 2017-05-18 48.653 702,335 +6,125 1.65% 34,170,748
2017-05-19 2017-05-17 50.612 696,210 +9,095 1.64% 35,236,751
2017-05-18 2017-05-16 50.939 687,115 -11,178 1.61% 35,000,797
2017-05-17 2017-05-15 49.306 698,293 +4,839 1.64% 34,430,120
2017-05-16 2017-05-12 48.980 693,454 -28,665 1.63% 33,965,094
2017-05-15 2017-05-11 51.592 722,119 +3,730 1.70% 37,255,446
2017-05-12 2017-05-10 40.816 718,389 -4,471 1.69% 29,322,000
2017-05-11 2017-05-09 46.041 722,860 +7,472 1.70% 33,281,064
2017-05-10 2017-05-08 45.714 715,388 +2,720 1.68% 32,703,451
2017-05-09 2017-05-05 50.939 712,668 +4,073 1.67% 36,302,435
2017-05-08 2017-05-04 57.796 708,595 +5,390 1.66% 40,953,899
2017-05-05 2017-05-02 45.714 703,205 +8,850 1.65% 32,146,514
2017-05-04 2017-04-28 24.490 694,355 +19,417 1.63% 17,004,612
2017-05-02 2017-04-27 26.122 674,938 +2,817 1.59% 17,631,033
2017-04-28 2017-04-26 29.388 672,121 +6,830 1.58% 19,752,127
2017-04-27 2017-04-25 37.551 665,291 +6,125 1.56% 24,982,356
2017-04-25 2017-04-21 38.531 659,166 +1,096 1.55% 25,398,070
2017-04-24 2017-04-20 38.857 658,070 +306 1.55% 25,570,720
2017-04-21 2017-04-19 41.143 657,764 +22,326 1.55% 27,062,290
2017-04-20 2017-04-18 40.163 635,438 +337 1.49% 25,521,265
2017-04-19 2017-04-13 50.939 635,101 +306 1.49% 32,351,267
2017-04-13 2017-04-11 52.898 634,795 +2,113 1.49% 33,579,360
2017-04-11 2017-04-07 58.449 632,682 +1,531 1.49% 36,979,617
2017-04-10 2017-04-06 60.408 631,151 +307 1.48% 38,126,673
2017-04-03 2017-03-30 60.082 630,844 +61 1.48% 37,902,137
2017-03-31 2017-03-29 62.041 630,783 +1,531 1.48% 39,134,292
2017-03-27 2017-03-23 66.286 629,252 +1,225 1.48% 41,710,418
2017-03-23 2017-03-21 67.265 628,027 -92 1.48% 42,244,428
2017-03-22 2017-03-20 68.245 628,119 +300 1.48% 42,865,917
2017-03-17 2017-03-15 70.204 627,819 +490 1.48% 44,075,456
2017-03-15 2017-03-13 74.776 627,329 -61 1.47% 46,908,846
2017-03-08 2017-03-06 72.816 627,390 +1,617 1.47% 45,684,235
2017-02-17 2017-02-15 76.408 625,773 +61 1.47% 47,814,166
2017-02-16 2017-02-14 76.408 625,712 -765 1.47% 47,809,505
2017-02-10 2017-02-08 76.408 626,477 -6,248 1.47% 47,867,957
2017-02-07 2017-02-03 76.408 632,725 -245 1.49% 48,345,355
2017-02-03 2017-02-01 76.735 632,970 +245 1.49% 48,570,759
2017-02-02 2017-01-27 74.122 632,725 -128 1.49% 46,899,127
2017-01-20 2017-01-18 72.816 632,853 +122 1.49% 46,082,031
2017-01-18 2017-01-16 72.816 632,731 -122 1.49% 46,073,147
2017-01-16 2017-01-12 75.102 632,853 -613 1.49% 47,528,552
2017-01-05 2017-01-03 70.857 633,466 +18 1.49% 44,885,591
2016-12-29 2016-12-23 68.245 633,448 -91 1.49% 43,229,594
2016-12-22 2016-12-20 69.551 633,539 -613 1.49% 44,063,284
2016-12-20 2016-12-16 70.531 634,152 +655 1.49% 44,727,129
2016-12-15 2016-12-13 73.469 633,497 +13 1.49% 46,542,637
2016-12-14 2016-12-12 74.776 633,484 -123 1.49% 47,369,089
2016-12-06 2016-12-02 78.041 633,607 +12 1.49% 49,447,208
2016-11-29 2016-11-25 80.327 633,595 +889 1.49% 50,894,488
2016-11-28 2016-11-24 81.306 632,706 +245 1.49% 51,442,872
2016-11-25 2016-11-23 79.347 632,461 +8,728 1.49% 50,183,844
2016-11-17 2016-11-15 79.673 623,733 +490 1.47% 49,694,972
2016-11-04 2016-11-02 83.265 623,243 +18 1.47% 51,894,519
2016-11-02 2016-10-31 81.633 623,225 +25 1.47% 50,875,510
2016-10-28 2016-10-26 81.633 623,200 -2,971 1.47% 50,873,469
2016-10-27 2016-10-25 80.653 626,171 +66,058 1.48% 50,502,608
2016-10-26 2016-10-24 81.633 560,113 +1,317 1.32% 45,723,510
2016-10-25 2016-10-20 81.633 558,796 +91,875 1.32% 45,616,000
2016-10-18 2016-10-14 79.020 466,921 +3,981 1.10% 36,896,288
2016-10-17 2016-10-13 79.020 462,940 +919 1.09% 36,581,708
2016-10-13 2016-10-11 80.980 462,021 +20,286 1.09% 37,414,272
2016-10-12 2016-10-07 81.633 441,735 +3,234 1.04% 36,060,000
2016-10-11 2016-10-06 80.980 438,501 +3,675 1.03% 35,509,632
2016-10-05 2016-10-03 81.633 434,826 +19,784 1.02% 35,496,000
2016-10-04 2016-09-30 81.633 415,042 +39,812 0.98% 33,880,980
2016-10-03 2016-09-29 81.633 375,230 +9,953 0.88% 30,631,020
2016-09-30 2016-09-28 81.306 365,277 +3,063 0.86% 29,699,256
2016-09-26 2016-09-22 88.163 362,214 -153 0.85% 31,933,969
2016-09-21 2016-09-19 86.531 362,367 -7,963 0.85% 31,355,838
2016-09-14 2016-09-12 81.633 370,330 -61 0.99% 30,231,020
2016-09-13 2016-09-09 79.347 370,391 -1,225 0.99% 29,389,392
2016-09-08 2016-09-06 80.980 371,616 -613 0.99% 30,093,312
2016-08-31 2016-08-29 81.633 372,229 +1,225 0.99% 30,386,041
2016-08-25 2016-08-23 80.653 371,004 -918 0.99% 29,922,608
2016-08-24 2016-08-22 81.633 371,922 -62 0.99% 30,360,980
2016-08-22 2016-08-18 80.327 371,984 +3,369 0.99% 29,880,184
2016-08-12 2016-08-10 80.980 368,615 +245 0.99% 29,850,292
2016-07-27 2016-07-25 80.980 368,370 -92 0.99% 29,830,452
2016-07-26 2016-07-22 83.265 368,462 +92 0.99% 30,680,101
2016-07-14 2016-07-12 84.898 368,370 -2,144 0.99% 31,273,861
2016-07-08 2016-07-06 88.163 370,514 -3,062 0.99% 32,665,724
2016-07-06 2016-07-04 83.265 373,576 +612 1.00% 31,105,920
2016-06-24 2016-06-22 84.898 372,964 -91 1.00% 31,663,882
2016-06-23 2016-06-21 81.306 373,055 -307 1.00% 30,331,656
2016-06-22 2016-06-20 84.898 373,362 +307 1.00% 31,697,672
2016-06-21 2016-06-17 84.898 373,055 -3,063 1.00% 31,671,608
2016-06-20 2016-06-16 83.265 376,118 +153 1.01% 31,317,580
2016-06-16 2016-06-14 80.980 375,965 +490 1.01% 30,445,492
2016-06-14 2016-06-10 81.306 375,475 -367 1.00% 30,528,416
2016-06-10 2016-06-07 74.776 375,842 +367 1.01% 28,103,777
2016-06-08 2016-06-06 73.143 375,475 -306 1.00% 27,463,314
2016-06-02 2016-05-31 68.245 375,781 +306 1.00% 25,645,136
2016-06-01 2016-05-30 67.918 375,475 +3,063 1.00% 25,501,649
2016-05-27 2016-05-25 70.857 372,412 -392 1.00% 26,388,050
2016-05-25 2016-05-23 72.490 372,804 +300 1.00% 27,024,486
2016-05-23 2016-05-19 73.469 372,504 -306 1.00% 27,367,641
2016-05-20 2016-05-18 74.449 372,810 +306 1.00% 27,755,324
2016-05-18 2016-05-16 67.592 372,504 +735 1.00% 25,178,230
2016-05-16 2016-05-12 76.735 371,769 +7,013 0.99% 28,527,580
2016-05-13 2016-05-11 76.082 364,756 +612 0.98% 27,751,232
2016-05-11 2016-05-09 80.980 364,144 +2,512 0.97% 29,488,232
2016-05-09 2016-05-05 80.980 361,632 +61 0.97% 29,284,812
2016-04-27 2016-04-25 79.673 361,571 -276 0.97% 28,807,616
2016-04-26 2016-04-22 80.653 361,847 +919 0.97% 29,184,068
2016-04-25 2016-04-21 76.735 360,928 -61 0.97% 27,695,700
2016-04-21 2016-04-19 70.531 360,989 +306 0.97% 25,460,775
2016-04-18 2016-04-14 71.837 360,683 +5,635 1.11% 25,910,289
2016-04-15 2016-04-13 71.510 355,048 +214 1.09% 25,389,555
2016-04-07 2016-04-05 79.020 354,834 -153 1.09% 28,039,128
2016-04-01 2016-03-30 79.673 354,987 +3,063 1.32% 28,283,046
2016-03-31 2016-03-29 83.265 351,924 +3,062 1.31% 29,303,060
2016-03-23 2016-03-21 89.796 348,862 +3,828 1.70% 31,326,384
2016-03-22 2016-03-18 93.061 345,034 +3,829 1.68% 32,109,287
2016-03-21 2016-03-17 99.592 341,205 -2,297 1.66% 33,981,233
2016-03-16 2016-03-14 96.327 343,502 -1,532 1.68% 33,088,356
2016-03-15 2016-03-11 93.061 345,034 -2,296 2.04% 32,109,287
2016-03-10 2016-03-08 94.694 347,330 +3,062 2.05% 32,890,024
2016-03-09 2016-03-07 93.061 344,268 +31 2.04% 32,038,002
2016-03-04 2016-03-02 91.429 344,237 -2,469 2.04% 31,473,097
2016-02-29 2016-02-25 80.000 346,706 +937 2.05% 27,736,480
2016-02-24 2016-02-22 83.265 345,769 -61 2.05% 28,790,562
2016-02-23 2016-02-19 81.306 345,830 +2,818 2.05% 28,118,096
2016-02-19 2016-02-17 81.306 343,012 +1,531 2.03% 27,888,976
2016-02-17 2016-02-15 83.265 341,481 -257 2.02% 28,433,520
2016-02-16 2016-02-12 84.898 341,738 +257 2.02% 29,012,859
2016-01-27 2016-01-25 78.367 341,481 +1,776 2.02% 26,760,960
2016-01-26 2016-01-22 75.755 339,705 +123 2.01% 25,734,387
2016-01-19 2016-01-15 86.531 339,582 +3,062 2.01% 29,384,238
2016-01-18 2016-01-14 93.061 336,520 +1,452 1.99% 31,316,963
2016-01-14 2016-01-12 93.061 335,068 +79 1.98% 31,181,838
2016-01-07 2016-01-05 94.694 334,989 +1,440 1.98% 31,721,407
2016-01-06 2016-01-04 96.327 333,549 +6,125 1.97% 32,129,618
2016-01-04 2015-12-29 94.694 327,424 +3,062 1.94% 31,005,048
2015-12-30 2015-12-28 93.061 324,362 +1,532 1.92% 30,185,525
2015-12-29 2015-12-24 91.429 322,830 +3,368 1.91% 29,515,886
2015-12-28 2015-12-22 101.224 319,462 +307 1.89% 32,337,378
2015-12-17 2015-12-15 117.551 319,155 -1,838 1.89% 37,516,996
2015-12-16 2015-12-14 114.286 320,993 -61 1.90% 36,684,914
2015-12-04 2015-12-02 101.224 321,054 +306 1.90% 32,498,527
2015-12-02 2015-11-30 101.224 320,748 +7,044 1.90% 32,467,553
2015-11-26 2015-11-24 119.184 313,704 +92 1.86% 37,388,395
2015-11-18 2015-11-16 132.245 313,612 -1,532 1.86% 41,473,587
2015-11-17 2015-11-13 127.347 315,144 -4,593 1.86% 40,132,624
2015-11-16 2015-11-12 137.143 319,737 -123 1.89% 43,849,646
2015-11-12 2015-11-10 143.673 319,860 -7,044 1.89% 45,955,396
2015-11-11 2015-11-09 148.571 326,904 -12,250 1.93% 48,568,594
2015-11-10 2015-11-06 145.306 339,154 -13,462 2.01% 49,281,153
2015-11-09 2015-11-05 145.306 352,616 -398 2.09% 51,237,264
2015-11-02 2015-10-29 114.286 353,014 -1,225 2.09% 40,344,457
2015-10-30 2015-10-28 106.122 354,239 -5,011 2.10% 37,592,710
2015-10-26 2015-10-22 99.592 359,250 -373 2.55% 35,778,367
2015-10-16 2015-10-14 97.959 359,623 +4,593 2.55% 35,228,376
2015-10-15 2015-10-13 96.327 355,030 -165 2.52% 34,198,808
2015-10-14 2015-10-12 96.327 355,195 +6,738 2.52% 34,214,702
2015-10-06 2015-10-02 97.959 348,457 +275 2.47% 34,134,563
2015-10-05 2015-09-30 99.592 348,182 +925 2.47% 34,676,085
2015-09-29 2015-09-24 99.592 347,257 +233 2.46% 34,583,962
2015-09-25 2015-09-23 99.592 347,024 +4,110 2.46% 34,560,758
2015-09-17 2015-09-15 104.490 342,914 -3,810 2.43% 35,831,014
2015-09-16 2015-09-14 112.653 346,724 -3,369 2.46% 39,059,520
2015-09-15 2015-09-11 104.490 350,093 +306 2.48% 36,581,146
2015-09-09 2015-09-07 101.224 349,787 +613 2.48% 35,407,011
2015-08-28 2015-08-26 83.265 349,174 +4,539 2.48% 29,074,080
2015-08-26 2015-08-24 93.061 344,635 -2,450 2.45% 32,072,155
2015-08-25 2015-08-21 111.020 347,085 +306 2.46% 38,533,518
2015-08-24 2015-08-20 106.122 346,779 +4,594 2.46% 36,801,037
2015-08-14 2015-08-12 128.980 342,185 +3,062 2.43% 44,134,882
2015-08-05 2015-08-03 138.776 339,123 +153 2.41% 47,061,967
2015-07-30 2015-07-28 153.469 338,970 +92 2.41% 52,021,518
2015-07-29 2015-07-27 150.204 338,878 +1,225 2.40% 50,900,859
2015-07-28 2015-07-24 166.531 337,653 +306 2.40% 56,229,561
2015-07-24 2015-07-22 163.265 337,347 +153 2.39% 55,077,061
2015-07-23 2015-07-21 163.265 337,194 -153 2.39% 55,052,082
2015-07-21 2015-07-17 163.265 337,347 +62 2.39% 55,077,061
2015-07-20 2015-07-16 160.000 337,285 +55 2.39% 53,965,600
2015-07-15 2015-07-13 160.000 337,230 +459 2.39% 53,956,800
2015-07-14 2015-07-10 150.204 336,771 -1,011 2.39% 50,584,379
2015-07-13 2015-07-09 140.408 337,782 +307 2.40% 47,427,350
2015-07-10 2015-07-08 89.796 337,475 +11,092 2.39% 30,303,878
2015-07-09 2015-07-07 148.571 326,383 +368 2.32% 48,491,189
2015-07-08 2015-07-06 163.265 326,015 -1,330 2.31% 53,226,939
2015-07-07 2015-07-03 195.918 327,345 -1,286 2.32% 64,132,898
2015-07-06 2015-07-02 212.245 328,631 +1,286 2.33% 69,750,253
2015-07-03 2015-06-30 225.306 327,345 +2,738 2.32% 73,752,833
2015-07-02 2015-06-29 218.776 324,607 -1,623 2.30% 71,016,062
2015-06-30 2015-06-26 238.367 326,230 +564 2.31% 77,762,580
2015-06-29 2015-06-25 228.571 325,666 -735 2.31% 74,437,943
2015-06-24 2015-06-22 228.571 326,401 -1,532 2.32% 74,605,943
2015-06-23 2015-06-19 225.306 327,933 +123 2.33% 73,885,313
2015-06-22 2015-06-18 225.306 327,810 +1,684 2.33% 73,857,600
2015-06-18 2015-06-16 231.837 326,126 +1,072 2.31% 75,607,987
2015-06-17 2015-06-15 241.633 325,054 -3,828 2.31% 78,543,660
2015-06-16 2015-06-12 248.163 328,882 +257 2.33% 81,616,431
2015-06-15 2015-06-11 254.694 328,625 -4,299 2.33% 83,698,776
2015-06-12 2015-06-10 215.510 332,924 -1,991 2.36% 71,748,519
2015-06-11 2015-06-09 228.571 334,915 -1,452 2.38% 76,552,000
2015-06-09 2015-06-05 208.980 336,367 -459 2.39% 70,293,838
2015-06-08 2015-06-04 215.510 336,826 +1,886 2.39% 72,589,440
2015-06-05 2015-06-03 218.776 334,940 +399 2.38% 73,276,669
2015-06-04 2015-06-02 225.306 334,541 -92 2.37% 75,374,136
2015-06-03 2015-06-01 228.571 334,633 +1,133 2.37% 76,487,543
2015-06-01 2015-05-28 222.041 333,500 +2,946 2.37% 74,050,612
2015-05-29 2015-05-27 235.102 330,554 +3,791 2.35% 77,713,920
2015-05-28 2015-05-26 212.245 326,763 +7,503 2.32% 69,353,780
2015-05-27 2015-05-22 218.776 319,260 +1,789 2.27% 69,846,269
2015-05-26 2015-05-21 222.041 317,471 -5,513 2.25% 70,491,520
2015-05-22 2015-05-20 228.571 322,984 -4,440 2.29% 73,824,914
2015-05-21 2015-05-19 218.776 327,424 -4,471 2.32% 71,632,353
2015-05-20 2015-05-18 225.306 331,895 +483 2.36% 74,777,976
2015-05-19 2015-05-15 238.367 331,412 +74,076 2.35% 78,997,799
2015-05-18 2015-05-14 231.837 257,336 +85,132 1.83% 59,659,938
2015-05-15 2015-05-13 192.653 172,204 +49,294 1.22% 33,175,628
2015-05-14 2015-05-12 189.388 122,910 +1,225 0.87% 23,277,649
2015-05-13 2015-05-11 205.714 121,685 +1,629 0.86% 25,032,343
2015-05-12 2015-05-08 208.980 120,056 +3,344 0.85% 25,089,254
2015-05-11 2015-05-07 199.184 116,712 +613 0.83% 23,247,125
2015-05-07 2015-05-05 218.776 116,099 -154 0.82% 25,399,618
2015-05-05 2015-04-30 215.510 116,253 +2,144 0.82% 25,053,708
2015-05-04 2015-04-29 225.306 114,109 +986 0.81% 25,709,456
2015-04-30 2015-04-28 215.510 113,123 +245 0.80% 24,379,161
2015-04-29 2015-04-27 222.041 112,878 +674 0.80% 25,063,523
2015-04-24 2015-04-22 238.367 112,204 +613 0.80% 26,745,770
2015-04-23 2015-04-21 238.367 111,591 +1,316 0.79% 26,599,651
2015-04-22 2015-04-20 205.714 110,275 -1,384 0.78% 22,685,143
2015-04-21 2015-04-17 179.592 111,659 +460 0.79% 20,053,045
2015-04-17 2015-04-15 179.592 111,199 +306 0.79% 19,970,433
2015-04-16 2015-04-14 176.327 110,893 -6,903 0.79% 19,553,378
2015-04-15 2015-04-13 179.592 117,796 -2,530 0.84% 21,155,200
2015-04-14 2015-04-10 179.592 120,326 +31 0.85% 21,609,567
2015-04-13 2015-04-09 186.122 120,295 -2,156 0.85% 22,389,600
2015-04-10 2015-04-08 189.388 122,451 +61 0.87% 23,190,720
2015-04-09 2015-04-02 189.388 122,390 +123 0.87% 23,179,167
2015-04-08 2015-04-01 195.918 122,267 +85 0.87% 23,954,351
2015-04-01 2015-03-30 199.184 122,182 +1,838 0.87% 24,336,660
2015-03-30 2015-03-26 195.918 120,344 +306 0.85% 23,577,600
2015-03-27 2015-03-25 208.980 120,038 +37 0.85% 25,085,492
2015-03-26 2015-03-24 166.531 120,001 +306 0.85% 19,983,840
2015-03-23 2015-03-19 166.531 119,695 +92 0.85% 19,932,882
2015-03-19 2015-03-17 166.531 119,603 +643 0.85% 19,917,561
2015-03-18 2015-03-16 163.265 118,960 +306 0.84% 19,422,041
2015-03-12 2015-03-10 189.388 118,654 +919 0.84% 22,471,615
2015-03-10 2015-03-06 192.653 117,735 -1,360 0.84% 22,682,008
2015-03-04 2015-03-02 195.918 119,095 +3,063 0.85% 23,332,898
2015-03-02 2015-02-26 192.653 116,032 +3,828 0.82% 22,353,920
2015-02-23 2015-02-16 205.714 112,204 +1,531 0.80% 23,081,966
2015-02-17 2015-02-13 208.980 110,673 +3,063 0.79% 23,128,398
2015-02-09 2015-02-05 208.980 107,610 +306 0.76% 22,488,294
2015-02-04 2015-02-02 215.510 107,304 +31 0.76% 23,125,107
2015-02-02 2015-01-29 222.041 107,273 -123 0.76% 23,818,984
2015-01-30 2015-01-28 215.510 107,396 +680 0.76% 23,144,934
2015-01-29 2015-01-27 212.245 106,716 +1,011 0.76% 22,649,927
2015-01-28 2015-01-26 205.714 105,705 +471 0.75% 21,745,029
2015-01-26 2015-01-22 215.510 105,234 -582 0.75% 22,679,001
2015-01-23 2015-01-21 212.245 105,816 +31 0.75% 22,458,906
2015-01-20 2015-01-16 218.776 105,785 +98 0.75% 23,143,167
2015-01-19 2015-01-15 225.306 105,687 +613 0.75% 23,811,928
2015-01-07 2015-01-05 222.041 105,074 +2,125 0.75% 23,330,717
2015-01-06 2015-01-02 215.510 102,949 -92 0.73% 22,186,560
2015-01-05 2014-12-31 205.714 103,041 +1,513 0.73% 21,197,006
2014-12-29 2014-12-22 208.980 101,528 +1,899 0.72% 21,217,280
2014-12-17 2014-12-15 241.633 99,629 +612 0.71% 24,073,620
2014-12-16 2014-12-12 238.367 99,017 +61 0.70% 23,602,420
2014-12-15 2014-12-11 248.163 98,956 +509 0.70% 24,557,244
2014-12-12 2014-12-10 254.694 98,447 -239 0.70% 25,073,848
2014-12-05 2014-12-03 244.898 98,686 +306 0.70% 24,168,000
2014-12-02 2014-11-28 261.224 98,380 -153 0.70% 25,699,265
2014-12-01 2014-11-27 264.490 98,533 +306 0.70% 26,060,973
2014-11-28 2014-11-26 264.490 98,227 +307 0.70% 25,980,039
2014-11-26 2014-11-24 280.816 97,920 -154 0.69% 27,497,535
2014-11-25 2014-11-21 274.286 98,074 -428 0.70% 26,900,297
2014-11-24 2014-11-20 274.286 98,502 -153 0.70% 27,017,691
2014-11-14 2014-11-12 267.755 98,655 -613 0.74% 26,415,380
2014-11-11 2014-11-07 267.755 99,268 -631 0.74% 26,579,513
2014-11-04 2014-10-31 267.755 99,899 +368 0.75% 26,748,467
2014-10-31 2014-10-29 274.286 99,531 -31 0.75% 27,299,931
2014-10-30 2014-10-28 274.286 99,562 +123 0.75% 27,308,434
2014-10-29 2014-10-27 277.551 99,439 +306 0.75% 27,599,396
2014-10-24 2014-10-22 297.143 99,133 -582 0.74% 29,456,663
2014-10-20 2014-10-16 277.551 99,715 +153 0.75% 27,676,000
2014-10-15 2014-10-13 293.878 99,562 +306 0.75% 29,259,037
2014-10-14 2014-10-10 297.143 99,256 +123 0.74% 29,493,211
2014-10-10 2014-10-08 300.408 99,133 -1,660 0.74% 29,780,362
2014-10-07 2014-10-03 290.612 100,793 -123 0.76% 29,291,680
2014-10-06 2014-09-30 300.408 100,916 +307 0.76% 30,315,990
2014-10-03 2014-09-29 303.673 100,609 +306 0.75% 30,552,284
2014-09-29 2014-09-25 303.673 100,303 +1,017 0.75% 30,459,360
2014-09-26 2014-09-24 320.000 99,286 -62 0.74% 31,771,520
2014-09-24 2014-09-22 323.265 99,348 -459 0.75% 32,115,762
2014-09-23 2014-09-19 320.000 99,807 +92 0.75% 31,938,240
2014-09-17 2014-09-15 339.592 99,715 -184 0.75% 33,862,400
2014-09-16 2014-09-12 313.469 99,899 +184 0.75% 31,315,278
2014-09-04 2014-09-02 293.878 99,715 +306 0.75% 29,304,000
2014-09-02 2014-08-29 310.204 99,409 -765 0.75% 30,837,078
2014-08-29 2014-08-27 303.673 100,174 +294 0.75% 30,420,186
2014-08-28 2014-08-26 293.878 99,880 +153 0.75% 29,352,490
2014-08-27 2014-08-25 287.347 99,727 -405 0.75% 28,656,248
2014-08-26 2014-08-22 300.408 100,132 +307 0.75% 30,080,470
2014-08-22 2014-08-20 320.000 99,825 -1,623 0.75% 31,944,000
2014-08-20 2014-08-18 320.000 101,448 -368 0.76% 32,463,360
2014-08-15 2014-08-13 333.061 101,816 +704 0.76% 33,910,962
2014-08-14 2014-08-12 326.531 101,112 -30 0.76% 33,016,163
2014-08-13 2014-08-11 342.857 101,142 +92 0.76% 34,677,257
2014-08-12 2014-08-08 339.592 101,050 +1,488 0.76% 34,315,755
2014-08-11 2014-08-07 333.061 99,562 +294 0.75% 33,160,242
2014-08-08 2014-08-06 320.000 99,268 +1,090 0.74% 31,765,760
2014-08-07 2014-08-05 313.469 98,178 +919 0.74% 30,775,798
2014-08-06 2014-08-04 310.204 97,259 -1,574 0.73% 30,170,139
2014-08-05 2014-08-01 329.796 98,833 +6,278 0.74% 32,594,720
2014-08-04 2014-07-31 336.327 92,555 +827 0.69% 31,128,702
2014-07-31 2014-07-29 277.551 91,728 +153 0.69% 25,459,200
2014-07-30 2014-07-28 267.755 91,575 +1,439 0.69% 24,519,673
2014-07-28 2014-07-24 264.490 90,136 +2,175 0.68% 23,840,052
2014-07-25 2014-07-23 241.633 87,961 +275 0.66% 21,254,250
2014-07-24 2014-07-22 235.102 87,686 +16,538 0.66% 20,615,158
2014-07-23 2014-07-21 235.102 71,148 +545 0.53% 16,727,040
2014-07-22 2014-07-18 244.898 70,603 +190 0.53% 17,290,531
2014-07-16 2014-07-14 248.163 70,413 +306 0.53% 17,473,920
2014-07-10 2014-07-08 231.837 70,107 -92 0.53% 16,253,378
2014-07-08 2014-07-04 238.367 70,199 +1,317 0.53% 16,733,149
2014-06-20 2014-06-18 251.429 68,882 -1,886 0.52% 17,318,903
2014-06-19 2014-06-17 251.429 70,768 -1,685 0.53% 17,793,097
2014-06-06 2014-06-04 271.020 72,453 -61 0.54% 19,636,242
2014-06-05 2014-06-03 267.755 72,514 +588 0.54% 19,415,993
2014-06-03 2014-05-29 264.490 71,926 +545 0.54% 19,023,693
2014-05-29 2014-05-27 261.224 71,381 +680 0.54% 18,646,465
2014-05-26 2014-05-22 244.898 70,701 +1,562 0.53% 17,314,531
2014-05-23 2014-05-21 254.694 69,139 -110 0.52% 17,609,280
2014-05-16 2014-05-14 257.959 69,249 -950 0.52% 17,863,416
2014-05-14 2014-05-12 254.694 70,199 -12 0.53% 17,879,256
2014-05-02 2014-04-29 248.163 70,211 -61 0.53% 17,423,791
2014-04-25 2014-04-23 267.755 70,272 -306 0.53% 18,815,687
2014-04-24 2014-04-22 267.755 70,578 +61 0.53% 18,897,620
2014-04-23 2014-04-17 271.020 70,517 -306 0.53% 19,111,546
2014-04-08 2014-04-04 303.673 70,823 -270 0.53% 21,507,066
2014-04-07 2014-04-03 303.673 71,093 +276 0.53% 21,589,058
2014-03-26 2014-03-24 329.796 70,817 +612 0.53% 23,355,158
2014-03-25 2014-03-21 329.796 70,205 -612 0.53% 23,153,322
2014-03-24 2014-03-20 333.061 70,817 +183 0.53% 23,586,397
2014-03-19 2014-03-17 336.327 70,634 +613 0.53% 23,756,088
2014-02-26 2014-02-24 342.857 70,021 +104 0.53% 24,007,200
2014-01-28 2014-01-24 372.245 69,917 -153 0.52% 26,026,247
2013-12-27 2013-12-20 349.388 70,070 -429 0.53% 24,481,600
2013-12-04 2013-12-02 355.918 70,499 +61 0.53% 25,091,889
2013-11-28 2013-11-26 359.184 70,438 -116 0.53% 25,300,180
2013-11-22 2013-11-20 385.306 70,554 -306 0.53% 27,184,888
2013-11-13 2013-11-11 382.041 70,860 +306 0.53% 27,071,412
2013-11-11 2013-11-07 385.306 70,554 -1,072 0.53% 27,184,888
2013-10-30 2013-10-28 411.429 71,626 -30 0.54% 29,468,983
2013-10-23 2013-10-21 408.163 71,656 -1,287 0.54% 29,247,347
2013-10-22 2013-10-18 404.898 72,943 +613 0.55% 29,534,472
2013-10-21 2013-10-17 404.898 72,330 +1,458 0.54% 29,286,269
2013-10-18 2013-10-16 401.633 70,872 +410 0.53% 28,464,509
2013-10-17 2013-10-15 395.102 70,462 -92 0.53% 27,839,680
2013-10-02 2013-09-27 359.184 70,554 -31 0.53% 25,341,845
2013-09-24 2013-09-19 355.918 70,585 +92 0.53% 25,122,498
2013-09-19 2013-09-17 362.449 70,493 -122 0.53% 25,550,116
2013-09-18 2013-09-16 355.918 70,615 -858 0.53% 25,133,176
2013-09-13 2013-09-11 362.449 71,473 +839 0.54% 25,905,316
2013-09-12 2013-09-10 368.980 70,634 +62 0.53% 26,062,504
2013-09-06 2013-09-04 378.776 70,572 -153 0.53% 26,730,945
2013-08-30 2013-08-28 391.837 70,725 +306 0.53% 27,712,653
2013-08-29 2013-08-27 375.510 70,419 +306 0.53% 26,443,053
2013-07-04 2013-07-02 424.490 70,113 -110 0.53% 29,762,253
2013-06-18 2013-06-14 427.755 70,223 -306 0.53% 30,038,247
2013-06-04 2013-05-31 444.082 70,529 -7,657 0.53% 31,320,633
2013-05-22 2013-05-20 434.286 78,186 +31 0.59% 33,955,063
2013-04-29 2013-04-25 437.551 78,155 -1,868 0.59% 34,196,800
2013-04-26 2013-04-24 427.755 80,023 +12 0.60% 34,230,247
2013-04-16 2013-04-12 447.347 80,011 +31 0.60% 35,792,676
2013-04-15 2013-04-11 447.347 79,980 -307 0.60% 35,778,808
2013-04-12 2013-04-10 450.612 80,287 -612 0.60% 36,178,305
2013-03-25 2013-03-21 460.408 80,899 -613 0.61% 37,246,560
2013-03-21 2013-03-19 473.469 81,512 +307 0.61% 38,593,437
2013-03-18 2013-03-14 460.408 81,205 -307 0.61% 37,387,445
2013-03-15 2013-03-13 466.939 81,512 -306 0.61% 38,061,113
2013-03-14 2013-03-12 473.469 81,818 +337 0.61% 38,738,318
2013-03-13 2013-03-11 480.000 81,481 +1,225 0.61% 39,110,880
2013-03-11 2013-03-07 480.000 80,256 -337 0.60% 38,522,880
2013-03-06 2013-03-04 457.143 80,593 +613 0.60% 36,842,514
2013-03-05 2013-03-01 463.673 79,980 -735 0.60% 37,084,604
2013-01-30 2013-01-28 473.469 80,715 +18 0.61% 38,216,082
2013-01-25 2013-01-23 466.939 80,697 -122 0.61% 37,680,558
2013-01-24 2013-01-22 466.939 80,819 -1,532 0.61% 37,737,525
2013-01-14 2013-01-10 473.469 82,351 -974 0.62% 38,990,678
2013-01-11 2013-01-09 473.469 83,325 +92 0.63% 39,451,837
2013-01-09 2013-01-07 480.000 83,233 +153 0.62% 39,951,840
2013-01-04 2013-01-02 480.000 83,080 -306 0.62% 39,878,400
2012-12-28 2012-12-24 480.000 83,386 +110 0.63% 40,025,280
2012-12-19 2012-12-17 502.857 83,276 -306 0.63% 41,875,931
2012-12-13 2012-12-11 473.469 83,582 -214 0.63% 39,573,518
2012-12-12 2012-12-10 476.735 83,796 +214 0.63% 39,948,460
2012-12-06 2012-12-04 480.000 83,582 -612 0.63% 40,119,360
2012-11-30 2012-11-28 480.000 84,194 -307 0.63% 40,413,120
2012-11-29 2012-11-27 489.796 84,501 +307 0.63% 41,388,245
2012-11-28 2012-11-26 515.918 84,194 -6 0.63% 43,437,231
2012-11-19 2012-11-15 486.531 84,200 -307 0.63% 40,965,878
2012-11-16 2012-11-14 486.531 84,507 -269 0.63% 41,115,242
2012-11-12 2012-11-08 489.796 84,776 +2,799 0.64% 41,522,939
2012-11-09 2012-11-07 486.531 81,977 +766 0.62% 39,884,320
2012-11-07 2012-11-05 486.531 81,211 -307 0.61% 39,511,638
2012-11-01 2012-10-30 480.000 81,518 -30 0.61% 39,128,640
2012-10-31 2012-10-29 483.265 81,548 +349 0.61% 39,409,319
2012-10-29 2012-10-25 480.000 81,199 -196 0.61% 38,975,520
2012-10-25 2012-10-22 476.735 81,395 -3,504 0.61% 38,803,820
2012-10-24 2012-10-19 476.735 84,899 -275 0.64% 40,474,299
2012-10-19 2012-10-17 483.265 85,174 +61 0.64% 41,161,639
2012-10-16 2012-10-12 486.531 85,113 +61 0.64% 41,410,080
2012-10-12 2012-10-10 489.796 85,052 -1,360 0.80% 41,658,122
2012-09-28 2012-09-26 486.531 86,412 -306 0.81% 42,042,083
2012-09-26 2012-09-24 480.000 86,718 +282 0.81% 41,624,640
2012-09-21 2012-09-19 483.265 86,436 +184 0.81% 41,771,520
2012-09-19 2012-09-17 480.000 86,252 +300 0.81% 41,400,960
2012-09-18 2012-09-14 480.000 85,952 -3,265 0.81% 41,256,960
2012-09-10 2012-09-06 437.551 89,217 +539 0.84% 39,036,989
2012-09-04 2012-08-31 444.082 88,678 -269 0.83% 39,380,271
2012-09-03 2012-08-30 444.082 88,947 -307 0.83% 39,499,729
2012-08-28 2012-08-24 450.612 89,254 -306 0.84% 40,218,945
2012-08-27 2012-08-23 444.082 89,560 -337 0.84% 39,771,951
2012-08-22 2012-08-20 382.041 89,897 +705 0.84% 34,344,323
2012-08-10 2012-08-08 365.714 89,192 +306 0.84% 32,618,789
2012-08-08 2012-08-06 365.714 88,886 -490 0.83% 32,506,880
2012-08-07 2012-08-03 362.449 89,376 +153 0.84% 32,394,240
2012-08-06 2012-08-02 362.449 89,223 +306 0.84% 32,338,785
2012-07-30 2012-07-26 359.184 88,917 +37 0.83% 31,937,535
2012-07-25 2012-07-23 365.714 88,880 -12 0.83% 32,504,686
2012-07-12 2012-07-10 378.776 88,892 +612 0.83% 33,670,113
2012-07-11 2012-07-09 391.837 88,280 +937 0.83% 34,591,347
2012-07-09 2012-07-05 421.224 87,343 +123 0.82% 36,791,011
2012-07-06 2012-07-04 421.224 87,220 +49 0.82% 36,739,200
2012-07-04 2012-06-29 421.224 87,171 +331 0.82% 36,718,560
2012-07-03 2012-06-28 421.224 86,840 +367 0.81% 36,579,135
2012-06-29 2012-06-27 424.490 86,473 +447 0.81% 36,706,906
2012-06-28 2012-06-26 421.224 86,026 +251 0.81% 36,236,258
2012-06-27 2012-06-25 421.224 85,775 +1,121 0.80% 36,130,531
2012-06-21 2012-06-19 421.224 84,654 +62 0.79% 35,658,338
2012-06-20 2012-06-18 427.755 84,592 +91 0.79% 36,184,660
2012-06-13 2012-06-11 427.755 84,501 +252 0.79% 36,145,734
2012-06-07 2012-06-05 434.286 84,249 +612 0.79% 36,588,137
2012-06-04 2012-05-31 427.755 83,637 -306 0.78% 35,776,153
2012-05-31 2012-05-29 434.286 83,943 +61 0.79% 36,455,246
2012-05-29 2012-05-25 437.551 83,882 -612 0.79% 36,702,655
2012-05-28 2012-05-24 437.551 84,494 -31 0.79% 36,970,436
2012-05-22 2012-05-18 434.286 84,525 +612 0.79% 36,708,000
2012-05-21 2012-05-17 434.286 83,913 +62 0.79% 36,442,217
2012-05-14 2012-05-10 447.347 83,851 -215 0.79% 37,510,488
2012-05-11 2012-05-09 444.082 84,066 -612 0.79% 37,332,167
2012-05-10 2012-05-08 453.878 84,678 +919 0.79% 38,433,443
2012-05-09 2012-05-07 453.878 83,759 -766 0.79% 38,016,330
2012-05-03 2012-04-30 450.612 84,525 -613 0.79% 38,088,000
2012-04-02 2012-03-29 434.286 85,138 +154 0.80% 36,974,217
2012-03-30 2012-03-28 444.082 84,984 -31 0.80% 37,739,833
2012-03-26 2012-03-22 447.347 85,015 -459 0.80% 38,031,200
2012-03-21 2012-03-19 453.878 85,474 +61 0.80% 38,794,730
2012-03-19 2012-03-15 470.204 85,413 -31 0.80% 40,161,541
2012-03-16 2012-03-14 466.939 85,444 +31 0.80% 39,897,117
2012-03-09 2012-03-07 463.673 85,413 -582 0.80% 39,603,742
2012-03-08 2012-03-06 460.408 85,995 -214 0.81% 39,592,800
2012-03-06 2012-03-02 460.408 86,209 +214 0.81% 39,691,327
2012-02-29 2012-02-27 480.000 85,995 +165 0.81% 41,277,600
2012-02-24 2012-02-22 463.673 85,830 +92 0.80% 39,797,094
2012-02-17 2012-02-15 473.469 85,738 +141 0.80% 40,594,318
2012-02-16 2012-02-14 473.469 85,597 -37 0.80% 40,527,559
2012-02-07 2012-02-03 473.469 85,634 -55 0.84% 40,545,078
2012-02-02 2012-01-31 473.469 85,689 +123 0.84% 40,571,118
2012-01-31 2012-01-27 496.327 85,566 -37 0.84% 42,468,676
2012-01-19 2012-01-17 453.878 85,603 -6 0.84% 38,853,280
2012-01-17 2012-01-13 476.735 85,609 -208 0.84% 40,812,780
2012-01-12 2012-01-10 463.673 85,817 +459 0.84% 39,791,066
2012-01-11 2012-01-09 460.408 85,358 -459 0.84% 39,299,520
2012-01-10 2012-01-06 463.673 85,817 -31 0.84% 39,791,066
2012-01-09 2012-01-05 463.673 85,848 +92 0.84% 39,805,440
2012-01-05 2012-01-03 457.143 85,756 +30 0.84% 39,202,743
2011-12-29 2011-12-23 489.796 85,726 -85 0.84% 41,988,245
2011-12-28 2011-12-22 359.184 85,811 +643 0.84% 30,821,910
2011-12-23 2011-12-21 453.878 85,168 +92 0.83% 38,655,843
2011-12-19 2011-12-15 470.204 85,076 -460 0.83% 40,003,082
2011-12-15 2011-12-13 470.204 85,536 -49 0.84% 40,219,376
2011-12-14 2011-12-12 473.469 85,585 +92 0.84% 40,521,878
2011-12-07 2011-12-05 473.469 85,493 +123 0.84% 40,478,318
2011-12-05 2011-12-01 483.265 85,370 -601 0.84% 41,256,359
2011-11-24 2011-11-22 480.000 85,971 +13 0.84% 41,266,080
2011-11-23 2011-11-21 486.531 85,958 +153 0.84% 41,821,198
2011-11-18 2011-11-16 496.327 85,805 -153 0.84% 42,587,298
2011-11-10 2011-11-08 512.653 85,958 -31 0.84% 44,066,632
2011-11-08 2011-11-04 499.592 85,989 -61 0.84% 42,959,402
2011-11-03 2011-11-01 493.061 86,050 -429 0.84% 42,427,918
2011-10-31 2011-10-27 515.918 86,479 -361 0.85% 44,616,104
2011-10-28 2011-10-26 480.000 86,840 +306 0.85% 41,683,200
2011-10-27 2011-10-25 473.469 86,534 +294 0.85% 40,971,200
2011-10-26 2011-10-24 483.265 86,240 +398 0.85% 41,676,800
2011-10-24 2011-10-20 476.735 85,842 -1,084 0.84% 40,923,860
2011-10-21 2011-10-19 460.408 86,926 +184 0.85% 40,021,440
2011-10-20 2011-10-18 480.000 86,742 -552 0.85% 41,636,160
2011-10-19 2011-10-17 483.265 87,294 +803 0.86% 42,186,162
2011-10-18 2011-10-14 483.265 86,491 -306 0.85% 41,798,100
2011-10-17 2011-10-13 483.265 86,797 +459 0.85% 41,945,979
2011-10-14 2011-10-12 483.265 86,338 +61 0.85% 41,724,160
2011-10-13 2011-10-11 483.265 86,277 +31 0.85% 41,694,681
2011-10-12 2011-10-10 486.531 86,246 +30 0.85% 41,961,319
2011-10-11 2011-10-07 489.796 86,216 +209 0.84% 42,228,245
2011-10-07 2011-10-04 496.327 86,007 -215 0.84% 42,687,556
2011-10-06 2011-10-03 493.061 86,222 +25 0.85% 42,512,725
2011-10-03 2011-09-28 522.449 86,197 -61 0.84% 45,033,535
2011-09-30 2011-09-27 519.184 86,258 +16,390 0.85% 44,783,745
2011-09-28 2011-09-26 496.327 69,868 -184 0.68% 34,677,342
2011-09-27 2011-09-23 515.918 70,052 +62 0.69% 36,141,113
2011-09-26 2011-09-22 542.041 69,990 -435 0.69% 37,937,437
2011-09-23 2011-09-21 545.306 70,425 -343 0.69% 38,403,184
2011-09-22 2011-09-20 542.041 70,768 +379 0.69% 38,359,144
2011-09-21 2011-09-19 561.633 70,389 -226 0.69% 39,532,761
2011-09-20 2011-09-16 574.694 70,615 +251 0.69% 40,582,008
2011-09-19 2011-09-15 584.490 70,364 -557 0.69% 41,127,040
2011-09-16 2011-09-14 584.490 70,921 -92 0.70% 41,452,601
2011-09-15 2011-09-12 568.163 71,013 +214 0.70% 40,346,978
2011-08-25 2011-08-23 506.122 70,799 -367 0.69% 35,832,963
2011-08-16 2011-08-12 476.735 71,166 -215 0.70% 33,927,301
2011-08-15 2011-08-11 476.735 71,381 -30 0.70% 34,029,799
2011-08-12 2011-08-10 489.796 71,411 +183 0.70% 34,976,816
2011-08-11 2011-08-09 486.531 71,228 -153 0.70% 34,654,602
2011-08-10 2011-08-08 483.265 71,381 +68 0.70% 34,495,961
2011-08-09 2011-08-05 512.653 71,313 -405 0.70% 36,558,828
2011-08-08 2011-08-04 519.184 71,718 +337 0.70% 37,234,815
2011-08-05 2011-08-03 522.449 71,381 -827 0.70% 37,292,931
2011-08-03 2011-08-01 528.980 72,208 -24 0.71% 38,196,558
2011-08-01 2011-07-28 522.449 72,232 -1,225 0.71% 37,737,535
2011-07-29 2011-07-27 519.184 73,457 +30 0.72% 38,137,675
2011-07-28 2011-07-26 515.918 73,427 -61 0.72% 37,882,338
2011-07-15 2011-07-13 515.918 73,488 +61 0.72% 37,913,809
2011-07-14 2011-07-12 515.918 73,427 +154 0.72% 37,882,338
2011-07-11 2011-07-07 528.980 73,273 -2,934 0.72% 38,759,922
2011-07-07 2011-07-05 542.041 76,207 +459 0.75% 41,307,304
2011-07-04 2011-06-29 538.776 75,748 +31 0.74% 40,811,167
2011-06-29 2011-06-27 528.980 75,717 +61 0.74% 40,052,748
2011-06-28 2011-06-24 538.776 75,656 -25 0.74% 40,761,600
2011-06-20 2011-06-16 548.571 75,681 +6,156 0.74% 41,516,434
2011-06-17 2011-06-15 551.837 69,525 -92 0.68% 38,366,449
2011-06-15 2011-06-13 564.898 69,617 +4,625 0.68% 39,326,501
2011-06-14 2011-06-10 587.755 64,992 +667 0.64% 38,199,380
2011-06-13 2011-06-09 610.612 64,325 +31 0.63% 39,277,633
2011-06-10 2011-06-08 604.082 64,294 +18 0.63% 38,838,824
2011-06-03 2011-06-01 626.939 64,276 -196 0.63% 40,297,117
2011-06-02 2011-05-31 623.673 64,472 -92 0.63% 40,209,476
2011-06-01 2011-05-30 613.878 64,564 -67 0.63% 39,634,390
2011-05-31 2011-05-27 620.408 64,631 -92 0.63% 40,097,600
2011-05-30 2011-05-26 617.143 64,723 -429 0.63% 39,943,337
2011-05-26 2011-05-24 620.408 65,152 +307 0.64% 40,420,833
2011-05-25 2011-05-23 626.939 64,845 +98 0.64% 40,653,845
2011-05-24 2011-05-20 643.265 64,747 -160 0.63% 41,649,499
2011-05-23 2011-05-19 626.939 64,907 -1,653 0.64% 40,692,715
2011-05-20 2011-05-18 623.673 66,560 +2,903 0.65% 41,511,706
2011-05-18 2011-05-16 617.143 63,657 -3,253 0.62% 39,285,463
2011-05-17 2011-05-13 607.347 66,910 -122 0.66% 40,637,584
2011-05-16 2011-05-12 597.551 67,032 +37 0.66% 40,055,040
2011-05-13 2011-05-11 604.082 66,995 -1,752 0.66% 40,470,449
2011-05-12 2011-05-09 591.020 68,747 -943 0.67% 40,630,880
2011-05-11 2011-05-06 555.102 69,690 -153 0.68% 38,685,061
2011-05-04 2011-04-29 538.776 69,843 +581 0.68% 37,629,698
2011-04-29 2011-04-27 532.245 69,262 -2,903 0.68% 36,864,346
2011-04-27 2011-04-21 545.306 72,165 -30 0.71% 39,352,016
2011-04-26 2011-04-20 542.041 72,195 +91 0.71% 39,132,637
2011-04-20 2011-04-18 538.776 72,104 +25 0.71% 38,847,869
2011-04-19 2011-04-15 538.776 72,079 -31 0.71% 38,834,400
2011-04-15 2011-04-13 538.776 72,110 +31 0.71% 38,851,102
2011-04-13 2011-04-11 525.714 72,079 +282 0.71% 37,892,960
2011-04-12 2011-04-08 525.714 71,797 +1,531 0.70% 37,744,709
2011-04-11 2011-04-07 542.041 70,266 +306 0.69% 38,087,040
2011-04-08 2011-04-06 551.837 69,960 +337 0.69% 38,606,498
2011-04-04 2011-03-31 555.102 69,623 -404 0.68% 38,647,869
2011-04-01 2011-03-30 548.571 70,027 -153 0.69% 38,414,811
2011-03-31 2011-03-29 558.367 70,180 -80 0.69% 39,186,220
2011-03-30 2011-03-28 548.571 70,260 -153 0.69% 38,542,629
2011-03-25 2011-03-23 555.102 70,413 +31 0.69% 39,086,400
2011-03-24 2011-03-22 555.102 70,382 -264 0.69% 39,069,192
2011-03-23 2011-03-21 561.633 70,646 +845 0.69% 39,677,100
2011-03-22 2011-03-18 574.694 69,801 -361 0.68% 40,114,207
2011-03-21 2011-03-17 528.980 70,162 -882 0.69% 37,114,266
2011-03-18 2011-03-16 525.714 71,044 -153 0.70% 37,348,846
2011-03-16 2011-03-14 532.245 71,197 +337 0.70% 37,894,240
2011-03-14 2011-03-10 548.571 70,860 -251 0.69% 38,871,771
2011-03-10 2011-03-08 571.429 71,111 -135 0.70% 40,634,857
2011-03-09 2011-03-07 574.694 71,246 -398 0.70% 40,944,640
2011-03-08 2011-03-04 561.633 71,644 +18 0.70% 40,237,610
2011-03-04 2011-03-02 545.306 71,626 -49 0.70% 39,058,096
2011-02-25 2011-02-23 548.571 71,675 -367 0.70% 39,318,857
2011-02-24 2011-02-22 558.367 72,042 +1,531 0.71% 40,225,900
2011-02-23 2011-02-21 551.837 70,511 -67 0.69% 38,910,560
2011-02-21 2011-02-17 558.367 70,578 -405 0.69% 39,408,451
2011-02-16 2011-02-14 548.571 70,983 +1,593 0.70% 38,939,246
2011-02-14 2011-02-10 532.245 69,390 -31 0.68% 36,932,473
2011-02-10 2011-02-08 564.898 69,421 -18 0.68% 39,215,781
2011-02-09 2011-02-07 568.163 69,439 -31 0.68% 39,452,689
2011-02-08 2011-02-02 551.837 69,470 -30 0.68% 38,336,098
2011-02-01 2011-01-28 532.245 69,500 -350 0.68% 36,991,020
2011-01-31 2011-01-27 528.980 69,850 -122 0.68% 36,949,224
2011-01-28 2011-01-26 538.776 69,972 -25 0.69% 37,699,200
2011-01-27 2011-01-25 545.306 69,997 -318 0.69% 38,169,793
2011-01-25 2011-01-21 515.918 70,315 +61 0.69% 36,276,800
2011-01-24 2011-01-20 512.653 70,254 -86 0.69% 36,015,928
2011-01-21 2011-01-19 522.449 70,340 +31 0.69% 36,749,061
2011-01-20 2011-01-18 515.918 70,309 +1,666 0.69% 36,273,704
2011-01-19 2011-01-17 525.714 68,643 +919 0.67% 36,086,606
2011-01-17 2011-01-13 535.510 67,724 +355 0.66% 36,266,893
2011-01-14 2011-01-12 532.245 67,369 +86 0.66% 35,856,807
2011-01-12 2011-01-10 538.776 67,283 +784 0.66% 36,250,433
2011-01-11 2011-01-07 542.041 66,499 -521 0.65% 36,045,172
2011-01-10 2011-01-06 548.571 67,020 +245 0.66% 36,765,257
2011-01-07 2011-01-05 558.367 66,775 -30 0.65% 37,284,980
2011-01-06 2011-01-04 564.898 66,805 +18 0.65% 37,738,008
2011-01-05 2011-01-03 561.633 66,787 +570 0.65% 37,509,760
2011-01-04 2010-12-31 564.898 66,217 -13 0.65% 37,405,848
2011-01-03 2010-12-29 558.367 66,230 +331 0.65% 36,980,669
2010-12-30 2010-12-28 561.633 65,899 -178 0.65% 37,011,030
2010-12-28 2010-12-22 584.490 66,077 -189 0.65% 38,621,332
2010-12-22 2010-12-20 568.163 66,266 -147 0.65% 37,649,907
2010-12-21 2010-12-17 564.898 66,413 -135 0.65% 37,516,568
2010-12-20 2010-12-16 584.490 66,548 +251 0.75% 38,896,627
2010-12-17 2010-12-15 584.490 66,297 -459 0.75% 38,749,920
2010-12-16 2010-12-14 555.102 66,756 -172 0.76% 37,056,392
2010-12-15 2010-12-13 519.184 66,928 -24 0.76% 34,747,925
2010-12-14 2010-12-10 512.653 66,952 +24 0.76% 34,323,148
2010-12-10 2010-12-08 506.122 66,928 +31 0.76% 33,873,763
2010-12-09 2010-12-07 512.653 66,897 +257 0.76% 34,294,952
2010-12-08 2010-12-06 525.714 66,640 +459 0.75% 35,033,600
2010-12-07 2010-12-03 525.714 66,181 +43 0.75% 34,792,297
2010-12-06 2010-12-02 542.041 66,138 -661 0.75% 35,849,496
2010-12-03 2010-12-01 538.776 66,799 -68 0.76% 35,989,665
2010-12-02 2010-11-30 548.571 66,867 -122 0.76% 36,681,326
2010-12-01 2010-11-29 564.898 66,989 +73 0.76% 37,841,949
2010-11-30 2010-11-26 568.163 66,916 -612 0.76% 38,019,213
2010-11-29 2010-11-25 571.429 67,528 +110 0.76% 38,587,429
2010-11-26 2010-11-24 571.429 67,418 -790 0.76% 38,524,571
2010-11-24 2010-11-22 574.694 68,208 -1,164 0.77% 39,198,720
2010-11-23 2010-11-19 568.163 69,372 -582 0.79% 39,414,622
2010-11-22 2010-11-18 577.959 69,954 -21,358 0.79% 40,430,557
2010-11-19 2010-11-17 571.429 91,312 -91 1.03% 52,178,286
2010-11-18 2010-11-16 564.898 91,403 +318 1.03% 51,633,368
2010-11-16 2010-11-12 607.347 91,085 +227 1.03% 55,320,196
2010-11-15 2010-11-11 623.673 90,858 +4,802 1.03% 56,665,724
2010-11-12 2010-11-10 630.204 86,056 +4,226 0.97% 54,232,842
2010-11-11 2010-11-09 620.408 81,830 +7,846 0.93% 50,768,000
2010-11-10 2010-11-08 630.204 73,984 +747 0.84% 46,625,019
2010-11-09 2010-11-05 620.408 73,237 +3,240 0.83% 45,436,833
2010-11-08 2010-11-04 594.286 69,997 +43 0.79% 41,598,217
2010-11-05 2010-11-03 604.082 69,954 +184 0.90% 42,257,927
2010-11-04 2010-11-02 607.347 69,770 +2,340 0.90% 42,374,596
2010-11-03 2010-11-01 613.878 67,430 -643 0.87% 41,393,763
2010-11-02 2010-10-29 591.020 68,073 +912 0.87% 40,232,532
2010-10-29 2010-10-27 607.347 67,161 +31 0.86% 40,790,028
2010-10-28 2010-10-26 617.143 67,130 +361 0.86% 41,428,800
2010-10-27 2010-10-25 630.204 66,769 -1,366 0.86% 42,078,096
2010-10-26 2010-10-22 574.694 68,135 +56 0.88% 39,156,767
2010-10-25 2010-10-21 597.551 68,079 +91 0.87% 40,680,676
2010-10-22 2010-10-20 604.082 67,988 -61 0.87% 41,070,302
2010-10-21 2010-10-19 623.673 68,049 +466 0.87% 42,440,356
2010-10-20 2010-10-18 607.347 67,583 +18 0.87% 41,046,328
2010-10-19 2010-10-15 613.878 67,565 +858 0.87% 41,476,637
2010-10-18 2010-10-14 607.347 66,707 -1,477 0.86% 40,514,292
2010-10-15 2010-10-13 571.429 68,184 +735 0.88% 38,962,286
2010-10-14 2010-10-12 581.224 67,449 -949 0.87% 39,203,011
2010-10-13 2010-10-11 571.429 68,398 +4,355 0.88% 39,084,571
2010-10-12 2010-10-08 528.980 64,043 +110 0.82% 33,877,440
2010-10-11 2010-10-07 473.469 63,933 +337 0.82% 30,270,318
2010-10-08 2010-10-06 483.265 63,596 -367 0.82% 30,733,740
2010-10-07 2010-10-05 473.469 63,963 -19 0.82% 30,284,522
2010-10-06 2010-10-04 470.204 63,982 +368 0.82% 30,084,598
2010-10-05 2010-09-30 483.265 63,614 +306 0.82% 30,742,439
2010-10-04 2010-09-29 486.531 63,308 -202 0.81% 30,801,280
2010-09-30 2010-09-28 489.796 63,510 +30 0.82% 31,106,939
2010-09-28 2010-09-24 496.327 63,480 +31 0.82% 31,506,808
2010-09-21 2010-09-17 512.653 63,449 -153 0.81% 32,527,324
2010-09-16 2010-09-14 489.796 63,602 +55 0.82% 31,152,000
2010-09-15 2010-09-13 502.857 63,547 +466 0.82% 31,955,063
2010-09-14 2010-09-10 522.449 63,081 +281 0.81% 32,956,604
2010-09-13 2010-09-09 522.449 62,800 +25 0.81% 32,809,796
2010-09-10 2010-09-08 532.245 62,775 -196 0.81% 33,411,673
2010-09-08 2010-09-06 545.306 62,971 +441 0.81% 34,338,472
2010-09-07 2010-09-03 574.694 62,530 +557 0.80% 35,935,608
2010-09-06 2010-09-02 561.633 61,973 -655 0.80% 34,806,060
2010-08-31 2010-08-27 489.796 62,628 -135 0.80% 30,674,939
2010-08-30 2010-08-26 489.796 62,763 +159 0.81% 30,741,061
2010-08-27 2010-08-25 493.061 62,604 +613 0.80% 30,867,605
2010-08-26 2010-08-24 506.122 61,991 +1,010 0.80% 31,375,037
2010-08-24 2010-08-20 528.980 60,981 +154 0.78% 32,257,704
2010-08-23 2010-08-19 525.714 60,827 +459 0.78% 31,977,623
2010-08-20 2010-08-18 542.041 60,368 -184 0.78% 32,721,920
2010-08-19 2010-08-17 522.449 60,552 +166 0.78% 31,635,331
2010-08-17 2010-08-13 532.245 60,386 +30 0.78% 32,140,140
2010-08-16 2010-08-12 532.245 60,356 +123 0.78% 32,124,173
2010-08-13 2010-08-11 538.776 60,233 +49 0.77% 32,452,065
2010-08-11 2010-08-09 538.776 60,184 +704 0.77% 32,425,665
2010-08-09 2010-08-05 555.102 59,480 -459 0.76% 33,017,469
2010-08-06 2010-08-04 551.837 59,939 -313 0.77% 33,076,542
2010-08-04 2010-08-02 551.837 60,252 -851 0.77% 33,249,267
2010-08-03 2010-07-30 528.980 61,103 +61 0.78% 32,322,240
2010-08-02 2010-07-29 538.776 61,042 +398 0.78% 32,887,935
2010-07-30 2010-07-28 542.041 60,644 +135 0.78% 32,871,523
2010-07-29 2010-07-27 564.898 60,509 +870 0.78% 34,181,411
2010-07-28 2010-07-26 571.429 59,639 +306 0.77% 34,079,429
2010-07-27 2010-07-23 532.245 59,333 +300 0.76% 31,579,687
2010-07-26 2010-07-22 535.510 59,033 -141 0.76% 31,612,774
2010-07-22 2010-07-20 457.143 59,174 +92 0.76% 27,050,971
2010-07-14 2010-07-12 447.347 59,082 -37 0.76% 26,430,152
2010-07-13 2010-07-09 450.612 59,119 -569 0.76% 26,639,745
2010-07-12 2010-07-08 437.551 59,688 +12 0.77% 26,116,545
2010-07-09 2010-07-07 404.898 59,676 +1,997 0.77% 24,162,691
2010-07-08 2010-07-06 440.816 57,679 -61 0.74% 25,425,845
2010-07-06 2010-07-02 496.327 57,740 -31 0.74% 28,657,894
2010-07-05 2010-06-30 522.449 57,771 -92 0.74% 30,182,400
2010-07-02 2010-06-29 538.776 57,863 +227 0.74% 31,175,167
2010-06-29 2010-06-25 571.429 57,636 +92 0.74% 32,934,857
2010-06-28 2010-06-24 571.429 57,544 +826 0.74% 32,882,286
2010-06-25 2010-06-23 587.755 56,718 +3,222 0.73% 33,336,294
2010-06-17 2010-06-14 568.163 53,496 -7,656 0.69% 30,394,462
2010-06-02 2010-05-31 581.224 61,152 +306 0.79% 35,543,040
2010-06-01 2010-05-28 594.286 60,846 +570 0.78% 36,159,909
2010-05-31 2010-05-27 591.020 60,276 +30 0.78% 35,624,346
2010-05-27 2010-05-25 558.367 60,246 +12,875 0.78% 33,639,399
2010-05-26 2010-05-24 584.490 47,371 +2,903 0.61% 27,687,866
2010-05-25 2010-05-20 542.041 44,468 +307 0.57% 24,103,471
2010-05-24 2010-05-19 613.878 44,161 +379 0.57% 27,109,447
2010-05-20 2010-05-18 630.204 43,782 +1,225 0.56% 27,591,595
2010-05-19 2010-05-17 613.878 42,557 +245 0.55% 26,124,787
2010-05-17 2010-05-13 698.776 42,312 +631 0.54% 29,566,589
2010-05-13 2010-05-11 698.776 41,681 -30 0.54% 29,125,662
2010-05-11 2010-05-07 711.837 41,711 +398 0.54% 29,691,422
2010-05-10 2010-05-06 718.367 41,313 +367 0.53% 29,677,910
2010-05-07 2010-05-05 731.429 40,946 +31 0.53% 29,949,074
2010-05-05 2010-05-03 741.224 40,915 +92 0.53% 30,327,200
2010-05-04 2010-04-30 770.612 40,823 +30 0.53% 31,458,704
2010-05-03 2010-04-29 744.490 40,793 +4,992 0.52% 30,369,972
2010-04-30 2010-04-28 813.061 35,801 +307 0.46% 29,108,405
2010-04-29 2010-04-27 826.122 35,494 +30 0.46% 29,322,390
2010-04-28 2010-04-26 848.980 35,464 +202 0.50% 30,108,212
2010-04-27 2010-04-23 826.122 35,262 +160 0.49% 29,130,730
2010-04-26 2010-04-22 878.367 35,102 -307 0.49% 30,832,451
2010-04-22 2010-04-20 845.714 35,409 +1,017 0.50% 29,945,897
2010-04-21 2010-04-19 822.857 34,392 -251 0.48% 28,299,703
2010-04-20 2010-04-16 816.327 34,643 -159 0.48% 28,280,000
2010-04-16 2010-04-14 813.061 34,802 +765 0.49% 28,296,157
2010-04-15 2010-04-13 816.327 34,037 -92 0.48% 27,785,306
2010-04-14 2010-04-12 767.347 34,129 +172 0.48% 26,188,784
2010-04-13 2010-04-09 757.551 33,957 -325 0.47% 25,724,160
2010-04-12 2010-04-08 747.755 34,282 +92 0.48% 25,634,540
2010-04-08 2010-04-01 757.551 34,190 +276 0.48% 25,900,669
2010-04-07 2010-03-31 751.020 33,914 -306 0.47% 25,470,106
2010-04-01 2010-03-30 757.551 34,220 +355 0.48% 25,923,396
2010-03-31 2010-03-29 744.490 33,865 +30 0.47% 25,212,147
2010-03-29 2010-03-25 747.755 33,835 +31 0.49% 25,300,294
2010-03-26 2010-03-24 751.020 33,804 +123 0.49% 25,387,494
2010-03-25 2010-03-23 767.347 33,681 +373 0.48% 25,845,012
2010-03-24 2010-03-22 777.143 33,308 +766 0.48% 25,885,074
2010-03-22 2010-03-18 744.490 32,542 +312 0.47% 24,227,187
2010-03-19 2010-03-17 741.224 32,230 +123 0.46% 23,889,665
2010-03-18 2010-03-16 734.694 32,107 +888 0.46% 23,588,816
2010-03-17 2010-03-15 764.082 31,219 +122 0.45% 23,853,864
2010-03-16 2010-03-12 783.673 31,097 -122 0.45% 24,369,894
2010-03-12 2010-03-10 790.204 31,219 +61 0.45% 24,669,381
2010-03-11 2010-03-09 751.020 31,158 -153 0.45% 23,400,294
2010-03-10 2010-03-08 786.939 31,311 +637 0.45% 24,639,840
2010-03-09 2010-03-05 826.122 30,674 +159 0.44% 25,340,480
2010-03-08 2010-03-04 835.918 30,515 +19 0.44% 25,508,049
2010-03-05 2010-03-03 862.041 30,496 +3,766 0.44% 26,288,797
2010-03-04 2010-03-02 875.102 26,730 +74 0.38% 23,391,478
2010-03-03 2010-03-01 894.694 26,656 -392 0.38% 23,848,960
2010-03-01 2010-02-25 813.061 27,048 -1,017 0.39% 21,991,680
2010-02-26 2010-02-24 826.122 28,065 -30 0.40% 23,185,127
2010-02-25 2010-02-23 819.592 28,095 +18 0.40% 23,026,433
2010-02-24 2010-02-22 826.122 28,077 +61 0.40% 23,195,040
2010-02-23 2010-02-19 819.592 28,016 +31 0.40% 22,961,685
2010-02-22 2010-02-18 819.592 27,985 +37 0.40% 22,936,278
2010-02-18 2010-02-12 829.388 27,948 +18 0.41% 23,179,729
2010-02-17 2010-02-11 813.061 27,930 +37 0.40% 22,708,800
2010-02-12 2010-02-10 816.327 27,893 +6 0.40% 22,769,796
2010-02-11 2010-02-09 813.061 27,887 -25 0.40% 22,673,838
2010-02-10 2010-02-08 829.388 27,912 -12 0.49% 23,149,871
2010-02-09 2010-02-05 845.714 27,924 -12 0.49% 23,615,726
2010-02-08 2010-02-04 862.041 27,936 -594 0.49% 24,081,972
2010-02-05 2010-02-03 826.122 28,530 -582 0.50% 23,569,273
2010-02-04 2010-02-02 842.449 29,112 -374 0.51% 24,525,375
2010-02-03 2010-02-01 829.388 29,486 +92 0.52% 24,455,327
2010-02-02 2010-01-29 783.673 29,394 -545 0.52% 23,035,298
2010-02-01 2010-01-28 780.408 29,939 +312 0.53% 23,364,640
2010-01-29 2010-01-27 653.061 29,627 +55 0.52% 19,348,245
2010-01-28 2010-01-26 708.571 29,572 +233 0.52% 20,953,874
2010-01-27 2010-01-25 770.612 29,339 -79 0.52% 22,608,993
2010-01-26 2010-01-22 786.939 29,418 -1,789 0.52% 23,150,165
2010-01-25 2010-01-21 809.796 31,207 +18 0.57% 25,271,301
2010-01-22 2010-01-20 809.796 31,189 +448 0.57% 25,256,725
2010-01-21 2010-01-19 862.041 30,741 +67 0.56% 26,499,997
2010-01-20 2010-01-18 868.571 30,674 +227 0.56% 26,642,560
2010-01-19 2010-01-15 881.633 30,447 -386 0.56% 26,843,069
2010-01-18 2010-01-14 865.306 30,833 -98 0.56% 26,679,984
2010-01-15 2010-01-13 767.347 30,931 +857 0.56% 23,734,808
2010-01-14 2010-01-12 800.000 30,074 +2,438 0.55% 24,059,200
2010-01-13 2010-01-11 822.857 27,636 +37 0.50% 22,740,480
2010-01-12 2010-01-08 790.204 27,599 -258 0.50% 21,808,842
2010-01-11 2010-01-07 734.694 27,857 +92 0.51% 20,466,367
2010-01-08 2010-01-06 698.776 27,765 -141 0.51% 19,401,502
2010-01-07 2010-01-05 757.551 27,906 -1,114 0.52% 21,140,219
2010-01-06 2010-01-04 754.286 29,020 +894 0.54% 21,889,371
2010-01-05 2009-12-31 649.796 28,126 -2,315 0.52% 18,276,160
2010-01-04 2009-12-29 473.469 30,441 -43 0.58% 14,412,882
2009-12-30 2009-12-28 473.469 30,484 +61 0.58% 14,433,241
2009-12-29 2009-12-24 473.469 30,423 -61 0.58% 14,404,359
2009-12-28 2009-12-22 457.143 30,484 -43 0.58% 13,935,543
2009-12-23 2009-12-21 434.286 30,527 +122 0.62% 13,257,440
2009-12-22 2009-12-18 460.408 30,405 -220 0.62% 13,998,710
2009-12-21 2009-12-17 486.531 30,625 -276 0.63% 14,900,000
2009-12-18 2009-12-16 470.204 30,901 -67 0.63% 14,529,776
2009-12-17 2009-12-15 447.347 30,968 -545 0.63% 13,853,440
2009-12-16 2009-12-14 388.571 31,513 -588 0.64% 12,245,051
2009-12-15 2009-12-11 342.857 32,101 +15,159 0.66% 11,006,057
2009-12-14 2009-12-10 326.531 16,942 +1,188 0.36% 5,532,082
2009-12-11 2009-12-09 320.000 15,754 -1,990 0.34% 5,041,280
2009-12-10 2009-12-08 293.878 17,744 -3,632 0.38% 5,214,563
2009-12-09 2009-12-07 303.673 21,376 -153 0.46% 6,491,324
2009-12-08 2009-12-04 284.082 21,529 -3,596 0.46% 6,115,993
2009-12-07 2009-12-03 254.694 25,125 -17,217 0.54% 6,399,184
2009-12-04 2009-12-02 244.898 42,342 +239 0.91% 10,369,469
2009-12-03 2009-12-01 244.898 42,103 -919 0.90% 10,310,939
2009-12-02 2009-11-30 235.102 43,022 -386 0.92% 10,114,560
2009-12-01 2009-11-27 222.041 43,408 -153 0.93% 9,638,348
2009-11-30 2009-11-26 228.571 43,561 +61 0.94% 9,956,800
2009-11-26 2009-11-24 222.041 43,500 +613 1.06% 9,658,776
2009-11-25 2009-11-23 231.837 42,887 +153 1.05% 9,942,782
2009-11-24 2009-11-20 228.571 42,734 +15,312 1.04% 9,767,771
2009-11-23 2009-11-19 228.571 27,422 +1,440 0.67% 6,267,886
2009-11-20 2009-11-18 244.898 25,982 +918 0.64% 6,362,939
2009-11-19 2009-11-17 244.898 25,064 +607 0.61% 6,138,122
2009-11-18 2009-11-16 241.633 24,457 +1,745 0.60% 5,909,610
2009-11-17 2009-11-13 244.898 22,712 +4,551 0.56% 5,562,122
2009-11-16 2009-11-12 238.367 18,161 -306 0.50% 4,328,989
2009-11-12 2009-11-10 208.980 18,467 +306 0.50% 3,859,226
2009-10-29 2009-10-27 218.776 18,161 -612 0.50% 3,973,182
2009-10-12 2009-10-08 215.510 18,773 +919 0.51% 4,045,773
2009-10-09 2009-10-07 208.980 17,854 +202 0.49% 3,731,122
2009-10-05 2009-09-30 215.510 17,652 +49 0.48% 3,804,186
2009-10-02 2009-09-29 218.776 17,603 -343 0.48% 3,851,105
2009-09-28 2009-09-24 228.571 17,946 +153 0.49% 4,101,943
2009-09-23 2009-09-21 241.633 17,793 -306 0.49% 4,299,370
2009-09-17 2009-09-15 238.367 18,099 +410 0.58% 4,314,211
2009-09-16 2009-09-14 248.163 17,689 +900 0.57% 4,389,760
2009-09-15 2009-09-11 257.959 16,789 -92 0.54% 4,330,877
2009-09-14 2009-09-10 251.429 16,881 -1,531 0.54% 4,244,366
2009-09-10 2009-09-08 251.429 18,412 -992 0.59% 4,629,303
2009-09-09 2009-09-07 241.633 19,404 -1,531 0.62% 4,688,640
2009-09-08 2009-09-04 244.898 20,935 +153 0.67% 5,126,939
2009-09-03 2009-09-01 248.163 20,782 +153 0.67% 5,157,329
2009-09-02 2009-08-31 248.163 20,629 -92 0.66% 5,119,360
2009-09-01 2009-08-28 238.367 20,721 +735 0.66% 4,939,210
2009-08-31 2009-08-27 261.224 19,986 +459 0.64% 5,220,833
2009-08-28 2009-08-26 215.510 19,527 +919 0.62% 4,208,268
2009-08-26 2009-08-24 212.245 18,608 -1,513 0.60% 3,949,453
2009-08-21 2009-08-19 202.449 20,121 -12 0.64% 4,073,476
2009-08-17 2009-08-13 208.980 20,133 -1,819 0.64% 4,207,386
2009-08-07 2009-08-05 222.041 21,952 -1,929 0.70% 4,874,240
2009-08-05 2009-08-03 218.776 23,881 +12 0.76% 5,224,578
2009-08-04 2009-07-31 215.510 23,869 -306 0.76% 5,144,013
2009-08-03 2009-07-30 208.980 24,175 +306 0.77% 5,052,082
2009-07-31 2009-07-29 205.714 23,869 -613 0.76% 4,910,194
2009-07-27 2009-07-23 215.510 24,482 -1,378 0.78% 5,276,121
2009-07-22 2009-07-20 215.510 25,860 -104 0.83% 5,573,094
2009-07-21 2009-07-17 212.245 25,964 -31 0.83% 5,510,727
2009-07-20 2009-07-16 212.245 25,995 -306 0.83% 5,517,306
2009-07-16 2009-07-14 212.245 26,301 +613 0.84% 5,582,253
2009-07-14 2009-07-10 199.184 25,688 +337 0.82% 5,116,630
2009-07-13 2009-07-09 218.776 25,351 -766 0.81% 5,546,178
2009-07-10 2009-07-08 195.918 26,117 +306 0.84% 5,116,800
2009-07-09 2009-07-07 199.184 25,811 +306 0.83% 5,141,130
2009-07-08 2009-07-06 208.980 25,505 -214 0.82% 5,330,024
2009-06-30 2009-06-26 228.571 25,719 +3,767 0.82% 5,878,629
2009-06-29 2009-06-25 215.510 21,952 +539 0.70% 4,730,880
2009-06-26 2009-06-24 205.714 21,413 +398 0.69% 4,404,960
2009-06-25 2009-06-23 202.449 21,015 -153 0.67% 4,254,465
2009-06-24 2009-06-22 208.980 21,168 -61 0.68% 4,423,680
2009-06-23 2009-06-19 195.918 21,229 +2,970 0.68% 4,159,151
2009-06-19 2009-06-17 179.592 18,259 +166 0.58% 3,279,167
2009-06-18 2009-06-16 189.388 18,093 -43 0.58% 3,426,593
2009-06-17 2009-06-15 186.122 18,136 +275 0.58% 3,375,517
2009-06-15 2009-06-11 199.184 17,861 -122 0.57% 3,557,620
2009-06-12 2009-06-10 192.653 17,983 +153 0.58% 3,464,480
2009-06-09 2009-06-05 208.980 17,830 +123 0.57% 3,726,106
2009-06-04 2009-06-02 202.449 17,707 -154 0.57% 3,584,764
2009-06-03 2009-06-01 199.184 17,861 +552 0.57% 3,557,620
2009-06-02 2009-05-29 202.449 17,309 +1,562 0.55% 3,504,189
2009-06-01 2009-05-27 208.980 15,747 +1,457 0.50% 3,290,802
2009-05-29 2009-05-26 222.041 14,290 +74 0.46% 3,172,963
2009-05-27 2009-05-25 215.510 14,216 +380 0.45% 3,063,693
2009-05-26 2009-05-22 192.653 13,836 -307 0.47% 2,665,548
2009-05-22 2009-05-20 163.265 14,143 +454 0.48% 2,309,061
2009-05-21 2009-05-19 160.000 13,689 -13 0.46% 2,190,240
2009-05-20 2009-05-18 155.102 13,702 +460 0.46% 2,125,208
2009-05-18 2009-05-14 146.939 13,242 -533 0.45% 1,945,763
2009-05-15 2009-05-13 133.878 13,775 -3,553 0.46% 1,844,163
2009-05-08 2009-05-06 124.082 17,328 -275 0.58% 2,150,087
2009-05-06 2009-05-04 125.714 17,603 -245 0.59% 2,212,949
2009-05-05 2009-04-30 122.449 17,848 +612 0.60% 2,185,469
2009-04-17 2009-04-15 124.082 17,236 -245 0.58% 2,138,671
2009-04-09 2009-04-07 115.918 17,481 +245 0.59% 2,026,369
2009-04-08 2009-04-06 117.551 17,236 +306 0.58% 2,026,109
2009-04-07 2009-04-03 120.816 16,930 -306 0.57% 2,045,420
2009-03-31 2009-03-27 114.286 17,236 +31 0.58% 1,969,829
2009-03-24 2009-03-20 104.490 17,205 +306 0.60% 1,797,747
2009-03-23 2009-03-19 111.020 16,899 -306 0.59% 1,876,134
2009-03-19 2009-03-17 101.224 17,205 -208 0.60% 1,741,567
2009-03-17 2009-03-13 99.592 17,413 -490 0.60% 1,734,193
2009-03-16 2009-03-12 101.224 17,903 +98 0.62% 1,812,222
2009-02-11 2009-02-09 94.694 17,805 -184 0.62% 1,686,024
2009-01-30 2009-01-23 84.898 17,989 +306 0.62% 1,527,229
2009-01-12 2009-01-08 84.898 17,683 +337 0.61% 1,501,251
2009-01-07 2009-01-05 96.327 17,346 +153 0.60% 1,670,880
2009-01-02 2008-12-29 84.898 17,193 +184 0.60% 1,459,651
2008-12-29 2008-12-22 84.898 17,009 +245 0.59% 1,444,029
2008-12-23 2008-12-19 84.898 16,764 +416 0.58% 1,423,229
2008-12-19 2008-12-17 84.898 16,348 -245 0.57% 1,387,912
2008-10-14 2008-10-10 88.163 16,593 +613 0.58% 1,462,893
2008-10-10 2008-10-08 97.959 15,980 +92 0.56% 1,565,388
2008-10-09 2008-10-06 107.755 15,888 +288 0.55% 1,712,013
2008-10-06 2008-10-02 114.286 15,600 +1,353 0.54% 1,782,857
2008-10-03 2008-09-30 115.918 14,247 +613 0.49% 1,651,489
2008-09-25 2008-09-23 109.388 13,634 +2,480 0.47% 1,491,393
2008-09-23 2008-09-19 117.551 11,154 +55 0.39% 1,311,164
2008-09-19 2008-09-17 109.388 11,099 +215 0.39% 1,214,095
2008-09-17 2008-09-12 117.551 10,884 +159 0.38% 1,279,425
2008-09-09 2008-09-05 107.755 10,725 +61 0.37% 1,155,673
2008-09-04 2008-09-02 111.020 10,664 -24 0.37% 1,183,922
2008-09-01 2008-08-28 111.020 10,688 +153 0.37% 1,186,586
2008-08-15 2008-08-13 112.653 10,535 +1,011 0.38% 1,186,800
2008-07-30 2008-07-28 114.286 9,524 -460 0.35% 1,088,457
2008-07-24 2008-07-22 119.184 9,984 -122 0.36% 1,189,930
2008-07-16 2008-07-14 122.449 10,106 -62 0.37% 1,237,469
2008-07-15 2008-07-11 124.082 10,168 -318 0.37% 1,261,662
2008-06-18 2008-06-16 111.020 10,486 -92 0.38% 1,164,160
2008-06-16 2008-06-12 114.286 10,578 +306 0.38% 1,208,914
2008-06-13 2008-06-11 117.551 10,272 +1,911 0.37% 1,207,484
2008-06-10 2008-06-05 125.714 8,361 -30 0.30% 1,051,097
2008-06-03 2008-05-30 127.347 8,391 -821 0.30% 1,068,568
2008-06-02 2008-05-29 125.714 9,212 -123 0.33% 1,158,080
2008-05-27 2008-05-23 125.714 9,335 -245 0.38% 1,173,543
2008-05-26 2008-05-22 124.082 9,580 +1,225 0.39% 1,188,702
2008-05-22 2008-05-20 111.020 8,355 +25 0.34% 927,576
2008-05-21 2008-05-19 117.551 8,330 -10,382 0.34% 979,200
2008-05-20 2008-05-16 112.653 18,712 +153 0.76% 2,107,964
2008-05-16 2008-05-14 102.857 18,559 +184 0.76% 1,908,926
2008-05-05 2008-04-30 97.959 18,375 -153 0.75% 1,800,000
2008-05-02 2008-04-29 97.959 18,528 +306 0.76% 1,814,988
2008-04-30 2008-04-28 102.857 18,222 +153 0.74% 1,874,263
2008-04-02 2008-03-31 96.327 18,069 +31 0.74% 1,740,524
2008-03-11 2008-03-07 112.653 18,038 +2,879 0.74% 2,032,036
2008-03-10 2008-03-06 107.755 15,159 +2,756 0.62% 1,633,460
2008-03-07 2008-03-05 104.490 12,403 +43 0.51% 1,295,987
2008-03-06 2008-03-04 97.959 12,360 -62 0.50% 1,210,776
2008-02-28 2008-02-26 101.224 12,422 -42 0.51% 1,257,411
2008-02-14 2008-02-12 78.694 12,464 -154 0.51% 980,840
2008-01-25 2008-01-23 84.898 12,618 +613 0.52% 1,071,242
2008-01-23 2008-01-21 88.163 12,005 +92 0.49% 1,058,400
2008-01-21 2008-01-17 91.429 11,913 -31 0.49% 1,089,189
2008-01-16 2008-01-14 106.122 11,944 +92 0.49% 1,267,527
2008-01-15 2008-01-11 99.592 11,852 +184 0.48% 1,180,362
2008-01-14 2008-01-10 102.857 11,668 +12 0.48% 1,200,137
2008-01-11 2008-01-09 115.918 11,656 -122 0.48% 1,351,144
2008-01-10 2008-01-08 124.082 11,778 -123 0.48% 1,461,433
2008-01-09 2008-01-07 115.918 11,901 -122 0.49% 1,379,544
2007-12-10 2007-12-06 94.694 12,023 -62 0.49% 1,138,504
2007-11-30 2007-11-28 93.061 12,085 -306 0.49% 1,124,645
2007-11-19 2007-11-15 94.694 12,391 -306 0.51% 1,173,352
2007-11-15 2007-11-13 91.429 12,697 -306 0.52% 1,160,869
2007-11-07 2007-11-05 96.327 13,003 -80 0.53% 1,252,534
2007-11-06 2007-11-02 97.959 13,083 -306 0.53% 1,281,600
2007-11-05 2007-11-01 99.592 13,389 -62 0.55% 1,333,435
2007-10-30 2007-10-26 97.959 13,451 -24 0.55% 1,317,649
2007-10-23 2007-10-18 94.694 13,475 +12 0.55% 1,276,000
2007-10-22 2007-10-17 97.959 13,463 +245 0.55% 1,318,824
2007-10-18 2007-10-16 97.959 13,218 +613 0.54% 1,294,824
2007-10-15 2007-10-11 101.224 12,605 +612 0.51% 1,275,935
2007-10-12 2007-10-10 104.490 11,993 +153 0.49% 1,253,146
2007-10-11 2007-10-09 104.490 11,840 -183 0.48% 1,237,159
2007-10-08 2007-10-04 97.959 12,023 +306 0.49% 1,177,763
2007-10-04 2007-10-02 101.224 11,717 +490 0.48% 1,186,047
2007-10-03 2007-09-28 102.857 11,227 -184 0.46% 1,154,777
2007-10-02 2007-09-27 107.755 11,411 -196 0.47% 1,229,593
2007-09-28 2007-09-25 106.122 11,607 -429 0.47% 1,231,763
2007-09-18 2007-09-14 96.327 12,036 -92 0.49% 1,159,386
2007-09-13 2007-09-11 89.796 12,128 -30 0.50% 1,089,045
2007-09-06 2007-09-04 91.429 12,158 -429 0.50% 1,111,589
2007-09-04 2007-08-31 93.061 12,587 +184 0.51% 1,171,362
2007-09-03 2007-08-30 93.061 12,403 +122 0.51% 1,154,238
2007-08-28 2007-08-24 96.327 12,281 +123 0.50% 1,182,986
2007-08-22 2007-08-20 91.429 12,158 +153 0.50% 1,111,589
2007-08-20 2007-08-16 88.163 12,005 +1,225 0.49% 1,058,400
2007-08-15 2007-08-13 97.959 10,780 +306 0.44% 1,056,000
2007-08-09 2007-08-07 97.959 10,474 +613 0.43% 1,026,024
2007-08-06 2007-08-02 106.122 9,861 +79 0.40% 1,046,473
2007-08-02 2007-07-31 112.653 9,782 -306 0.40% 1,101,972
2007-07-30 2007-07-26 115.918 10,088 +214 0.41% 1,169,384
2007-07-27 2007-07-25 115.918 9,874 -845 0.40% 1,144,578
2007-07-26 2007-07-24 119.184 10,719 -306 0.44% 1,277,530
2007-07-24 2007-07-20 112.653 11,025 +153 0.45% 1,242,000
2007-07-23 2007-07-19 106.122 10,872 -766 0.44% 1,153,763
2007-07-20 2007-07-18 104.490 11,638 -61 0.48% 1,216,052
2007-07-17 2007-07-13 104.490 11,699 -128 0.48% 1,222,426
2007-07-16 2007-07-12 106.122 11,827 -411 0.48% 1,255,110
2007-07-12 2007-07-10 104.490 12,238 -61 0.50% 1,278,746
2007-07-10 2007-07-06 107.755 12,299 +31 0.50% 1,325,280
2007-07-06 2007-07-04 102.857 12,268 +1,010 0.50% 1,261,851
2007-07-05 2007-07-03 104.490 11,258 +613 0.46% 1,176,346
2007-07-04 2007-06-29 107.755 10,645 -62 0.43% 1,147,053
2007-07-03 2007-06-28 109.388 10,707 -551 0.44% 1,171,215
2007-06-29 2007-06-27 109.388 11,258 -110 0.46% 1,231,487
2007-06-28 2007-06-26 112.653 11,368 -594 0.46% 1,280,640
2007-06-27 2007-06-25 114.286 11,962 -166 0.49% 1,367,086
2007-06-26 2007-06-22 114.286 12,128 0.50% 1,386,057

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top