History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-03-15 2024-03-13 0.350 0 +0
2024-03-14 2024-03-12 0.350 0 -32,483,649
2023-09-11 2023-09-06 0.350 32,483,649 -250 10.89% 11,369,277
2021-11-16 2021-11-12 0.395 32,483,899 -750 10.89% 12,831,140
2021-11-04 2021-11-02 0.380 32,484,649 -2,500 10.89% 12,344,167
2021-10-05 2021-09-30 0.360 32,487,149 -100 10.89% 11,695,374
2021-06-11 2021-06-09 0.640 32,487,249 +100,000 10.89% 20,791,839
2021-05-06 2021-05-04 1.010 32,387,249 +48,000 10.86% 32,711,121
2021-05-03 2021-04-29 0.870 32,339,249 +50 10.84% 28,135,147
2021-04-29 2021-04-27 0.880 32,339,199 -2,500 10.84% 28,458,495
2021-03-04 2021-03-02 1.870 32,341,699 +12,000 10.89% 60,478,977
2021-03-03 2021-03-01 1.190 32,329,699 -700 10.88% 38,472,342
2021-01-28 2021-01-26 0.540 32,330,399 -10,525 10.88% 17,458,415
2020-11-03 2020-10-30 0.660 32,340,924 -10,000 10.89% 21,345,010
2020-08-10 2020-08-06 0.560 32,350,924 -500 10.89% 18,116,517
2020-07-13 2020-07-09 0.600 32,351,424 -500 10.89% 19,410,854
2020-06-15 2020-06-11 0.820 32,351,924 -465 10.89% 26,528,578
2020-05-27 2020-05-25 0.820 32,352,389 -120 10.89% 26,528,959
2020-04-15 2020-04-09 0.820 32,352,509 -130,000 10.89% 26,529,057
2020-03-02 2020-02-27 1.060 32,482,509 -500 10.93% 34,431,460
2020-01-13 2020-01-09 1.120 32,483,009 -5,000 10.94% 36,380,970
2019-12-16 2019-12-12 0.900 32,488,009 +5,000 10.95% 29,239,208
2019-12-06 2019-12-04 1.140 32,483,009 +5,000 10.94% 37,030,630
2019-10-21 2019-10-17 1.780 32,478,009 +5,000 11.07% 57,810,856
2019-10-11 2019-10-09 2.440 32,473,009 -440 11.13% 79,234,142
2019-10-09 2019-10-04 2.460 32,473,449 +5,000 11.13% 79,884,685
2019-09-12 2019-09-10 3.000 32,468,449 -1,335 11.13% 97,405,347
2019-09-02 2019-08-29 2.480 32,469,784 -5,000 11.13% 80,525,064
2019-08-29 2019-08-27 2.160 32,474,784 +5,000 11.13% 70,145,533
2019-08-26 2019-08-22 1.820 32,469,784 -40,000 11.13% 59,095,007
2019-07-16 2019-07-12 1.620 32,509,784 -250 11.14% 52,665,850
2019-07-08 2019-07-04 1.700 32,510,034 -4,000 11.14% 55,267,058
2019-07-02 2019-06-27 1.740 32,514,034 +130,040 11.14% 56,574,419
2019-05-02 2019-04-29 2.040 32,383,994 +750 11.10% 66,063,348
2019-04-17 2019-04-15 2.220 32,383,244 -7,000 11.10% 71,890,802
2019-03-12 2019-03-08 2.200 32,390,244 -1,945 11.10% 71,258,537
2019-03-07 2019-03-05 2.340 32,392,189 -500 11.10% 75,797,722
2019-03-06 2019-03-04 2.340 32,392,689 +6,000 11.10% 75,798,892
2019-03-01 2019-02-27 2.400 32,386,689 -5,000 11.10% 77,728,054
2019-02-28 2019-02-26 2.320 32,391,689 +32,153,054 11.10% 75,148,718
2019-01-28 2019-01-24 2.540 238,635 +25,000 0.08% 606,133
2019-01-11 2019-01-09 2.800 213,635 +3,500 0.07% 598,178
2019-01-10 2019-01-08 2.820 210,135 +11,500 0.07% 592,581
2018-11-15 2018-11-13 2.980 198,635 -15,000 0.07% 591,932
2018-10-25 2018-10-23 3.040 213,635 +2,000 0.07% 649,450
2018-10-10 2018-10-08 3.200 211,635 +5,000 0.07% 677,232
2018-10-09 2018-10-05 3.520 206,635 -15,000 0.07% 727,355
2018-10-08 2018-10-04 3.920 221,635 +9,000 0.08% 868,809
2018-10-05 2018-10-03 4.120 212,635 +23,000 0.07% 876,056
2018-10-03 2018-09-28 5.000 189,635 -58,500 0.06% 948,175
2018-10-02 2018-09-27 5.200 248,135 -7,650 0.09% 1,290,302
2018-09-27 2018-09-24 4.480 255,785 +180,150 0.09% 1,145,917
2018-09-17 2018-09-13 4.660 75,635 +12,000 0.18% 352,459
2018-09-14 2018-09-12 4.800 63,635 -17,000 0.15% 305,448
2018-09-13 2018-09-11 4.660 80,635 -7,000 0.19% 375,759
2018-09-10 2018-09-06 5.000 87,635 -78,200 0.21% 438,175
2018-08-27 2018-08-23 4.490 165,835 -37,313 0.40% 744,565
2018-08-03 2018-08-01 4.898 203,148 -11,944 0.40% 995,011
2018-08-02 2018-07-31 4.735 215,092 -612 0.42% 1,018,395
2018-07-17 2018-07-13 4.245 215,704 -613 0.42% 915,641
2018-07-06 2018-07-04 4.980 216,317 +6,125 0.42% 1,077,170
2018-07-05 2018-07-03 5.061 210,192 +6,125 0.41% 1,063,829
2018-06-28 2018-06-26 5.469 204,067 -6,125 0.40% 1,116,122
2018-06-26 2018-06-22 4.980 210,192 -7,656 0.41% 1,046,670
2018-06-15 2018-06-13 5.224 217,848 +6,125 0.43% 1,138,145
2018-05-28 2018-05-24 6.531 211,723 -4,134 0.41% 1,382,681
2018-05-24 2018-05-21 6.531 215,857 -8,067 0.42% 1,409,678
2018-05-18 2018-05-16 6.204 223,924 +1,550 0.44% 1,389,243
2018-05-16 2018-05-14 6.531 222,374 +6,063 0.44% 1,452,238
2018-05-15 2018-05-11 6.857 216,311 +3,455 0.42% 1,483,275
2018-05-11 2018-05-09 6.857 212,856 +4,594 0.42% 1,459,584
2018-05-10 2018-05-08 7.184 208,262 +3,062 0.41% 1,496,086
2018-05-08 2018-05-04 7.837 205,200 -15,343 0.40% 1,608,098
2018-05-04 2018-05-02 6.531 220,543 -3,062 0.43% 1,440,281
2018-04-30 2018-04-26 6.531 223,605 +3,062 0.44% 1,460,278
2018-04-18 2018-04-16 8.163 220,543 -3,405 0.43% 1,800,351
2018-04-16 2018-04-12 8.816 223,948 -576 0.44% 1,974,399
2018-04-13 2018-04-11 7.837 224,524 +4,287 0.44% 1,759,535
2018-04-03 2018-03-28 12.735 220,237 -5,328 0.43% 2,804,651
2018-03-29 2018-03-27 10.776 225,565 +95,672 0.44% 2,430,578
2018-03-28 2018-03-26 16.327 129,893 +39,813 0.25% 2,120,702
2018-03-21 2018-03-19 18.286 90,080 +2,143 0.18% 1,647,177
2018-03-20 2018-03-16 18.612 87,937 +3,063 0.17% 1,636,705
2018-03-13 2018-03-09 18.939 84,874 -4,594 0.17% 1,607,410
2018-03-08 2018-03-06 19.592 89,468 +4,594 0.18% 1,752,842
2018-03-07 2018-03-05 18.939 84,874 +15,312 0.17% 1,607,410
2018-03-06 2018-03-02 19.592 69,562 +3,063 0.14% 1,362,847
2018-03-05 2018-03-01 20.571 66,499 -3,063 0.13% 1,367,979
2018-02-28 2018-02-26 19.918 69,562 +3,369 0.14% 1,385,561
2018-02-27 2018-02-23 20.571 66,193 -306 0.13% 1,361,685
2018-02-26 2018-02-22 20.571 66,499 +2,977 0.13% 1,367,979
2018-02-23 2018-02-21 20.898 63,522 +85 0.12% 1,327,480
2018-02-08 2018-02-06 22.204 63,437 -918 0.12% 1,408,560
2018-02-07 2018-02-05 23.510 64,355 -307 0.13% 1,512,999
2018-02-06 2018-02-02 23.184 64,662 +1,470 0.13% 1,499,103
2018-02-02 2018-01-31 22.531 63,192 -3,062 0.12% 1,423,754
2018-02-01 2018-01-30 21.878 66,254 +3,675 0.13% 1,449,475
2018-01-30 2018-01-26 20.898 62,579 -6,125 0.15% 1,307,773
2018-01-26 2018-01-24 21.551 68,704 -5,990 0.16% 1,480,641
2018-01-25 2018-01-23 19.265 74,694 +5,206 0.18% 1,439,003
2018-01-24 2018-01-22 19.265 69,488 -3,063 0.16% 1,338,708
2018-01-22 2018-01-18 18.939 72,551 +6,909 0.17% 1,374,027
2018-01-19 2018-01-17 19.592 65,642 -1,684 0.15% 1,286,047
2018-01-18 2018-01-16 19.592 67,326 -13,879 0.16% 1,319,040
2018-01-17 2018-01-15 17.959 81,205 +3,062 0.19% 1,458,376
2018-01-16 2018-01-12 18.286 78,143 +3,314 0.18% 1,428,901
2018-01-12 2018-01-10 17.959 74,829 +3,062 0.18% 1,343,868
2018-01-10 2018-01-08 18.939 71,767 +6,125 0.17% 1,359,179
2018-01-09 2018-01-05 19.265 65,642 +3,063 0.15% 1,264,613
2018-01-08 2018-01-04 20.245 62,579 +3,062 0.15% 1,266,905
2018-01-05 2018-01-03 21.224 59,517 +1,838 0.14% 1,263,218
2018-01-04 2018-01-02 21.224 57,679 -2,830 0.14% 1,224,207
2018-01-03 2017-12-29 20.571 60,509 -5,892 0.14% 1,244,757
2017-12-27 2017-12-21 19.918 66,401 -6,591 0.16% 1,322,600
2017-12-21 2017-12-19 19.265 72,992 +2,757 0.17% 1,406,213
2017-12-20 2017-12-18 19.265 70,235 +4,593 0.17% 1,353,099
2017-12-19 2017-12-15 19.265 65,642 -12,250 0.15% 1,264,613
2017-12-15 2017-12-13 18.939 77,892 +1,084 0.18% 1,475,179
2017-12-14 2017-12-12 19.265 76,808 +1,979 0.18% 1,479,730
2017-12-11 2017-12-07 18.939 74,829 -613 0.18% 1,417,170
2017-12-07 2017-12-05 18.939 75,442 +582 0.18% 1,428,779
2017-11-22 2017-11-20 22.857 74,860 -61 0.18% 1,711,086
2017-11-21 2017-11-17 23.184 74,921 -3,222 0.18% 1,736,944
2017-11-20 2017-11-16 20.571 78,143 +2,609 0.18% 1,607,513
2017-11-16 2017-11-14 18.939 75,534 -8,434 0.18% 1,430,521
2017-11-15 2017-11-13 19.265 83,968 +1,329 0.20% 1,617,669
2017-11-13 2017-11-09 21.224 82,639 +7,044 0.19% 1,753,971
2017-11-08 2017-11-06 21.878 75,595 +613 0.18% 1,653,833
2017-11-06 2017-11-02 21.551 74,982 -9,188 0.18% 1,615,939
2017-11-02 2017-10-31 23.510 84,170 +12,250 0.20% 1,978,854
2017-10-27 2017-10-25 24.490 71,920 -986 0.17% 1,761,306
2017-10-26 2017-10-24 24.163 72,906 -12,697 0.17% 1,761,647
2017-10-25 2017-10-23 23.837 85,603 +12,250 0.20% 2,040,496
2017-10-24 2017-10-20 25.143 73,353 -6,125 0.17% 1,844,304
2017-10-23 2017-10-19 25.469 79,478 +6,125 0.19% 2,024,256
2017-10-20 2017-10-18 26.122 73,353 +2,144 0.17% 1,916,160
2017-10-19 2017-10-17 26.449 71,209 -3,063 0.17% 1,883,405
2017-10-18 2017-10-16 26.122 74,272 +2,144 0.17% 1,940,167
2017-10-17 2017-10-13 26.122 72,128 +5,990 0.17% 1,884,160
2017-10-16 2017-10-12 30.367 66,138 -17,572 0.16% 2,008,436
2017-10-13 2017-10-11 30.694 83,710 +5,206 0.20% 2,569,384
2017-10-12 2017-10-10 31.020 78,504 +919 0.18% 2,435,226
2017-10-11 2017-10-09 31.020 77,585 +153 0.18% 2,406,718
2017-10-10 2017-10-06 31.020 77,432 -276 0.18% 2,401,972
2017-10-09 2017-10-04 31.020 77,708 -3,810 0.18% 2,410,534
2017-10-06 2017-10-03 31.020 81,518 -6,284 0.19% 2,528,722
2017-10-04 2017-09-29 29.388 87,802 +3,197 0.21% 2,580,304
2017-10-03 2017-09-28 30.694 84,605 +1,342 0.20% 2,596,856
2017-09-29 2017-09-27 30.694 83,263 -8,637 0.20% 2,555,664
2017-09-28 2017-09-26 28.735 91,900 +6,125 0.22% 2,640,718
2017-09-26 2017-09-22 29.714 85,775 -3,062 0.20% 2,548,743
2017-09-22 2017-09-20 30.041 88,837 +1,452 0.21% 2,668,736
2017-09-21 2017-09-19 30.367 87,385 -166 0.21% 2,653,651
2017-09-20 2017-09-18 30.367 87,551 -306 0.21% 2,658,692
2017-09-19 2017-09-15 31.020 87,857 +2,144 0.21% 2,725,360
2017-09-18 2017-09-14 31.673 85,713 -2,401 0.20% 2,714,828
2017-09-15 2017-09-13 32.980 88,114 +2,388 0.21% 2,905,964
2017-09-14 2017-09-12 33.306 85,726 +4,900 0.20% 2,855,201
2017-09-13 2017-09-11 32.980 80,826 -30 0.19% 2,665,608
2017-09-12 2017-09-08 32.980 80,856 +12,250 0.19% 2,666,598
2017-09-11 2017-09-07 33.959 68,606 -6,033 0.16% 2,329,804
2017-09-08 2017-09-06 34.286 74,639 +6,125 0.18% 2,559,051
2017-09-07 2017-09-05 34.286 68,514 -11,944 0.16% 2,349,051
2017-09-06 2017-09-04 33.306 80,458 +4,594 0.19% 2,679,744
2017-09-05 2017-09-01 33.306 75,864 +1,531 0.18% 2,526,736
2017-09-04 2017-08-31 34.286 74,333 +3,062 0.17% 2,548,560
2017-09-01 2017-08-30 34.612 71,271 -4,134 0.17% 2,466,849
2017-08-31 2017-08-29 35.265 75,405 +1,378 0.18% 2,659,180
2017-08-30 2017-08-28 34.286 74,027 -1,562 0.17% 2,538,069
2017-08-29 2017-08-25 32.980 75,589 +8,269 0.18% 2,492,894
2017-08-28 2017-08-24 33.633 67,320 +919 0.16% 2,264,150
2017-08-22 2017-08-18 33.959 66,401 -539 0.16% 2,254,924
2017-08-21 2017-08-17 33.633 66,940 +508 0.16% 2,251,370
2017-08-18 2017-08-16 34.286 66,432 -61 0.16% 2,277,669
2017-08-17 2017-08-15 34.286 66,493 -6,125 0.16% 2,279,760
2017-08-15 2017-08-11 33.306 72,618 -153 0.17% 2,418,624
2017-08-11 2017-08-09 36.245 72,771 +7,962 0.17% 2,637,577
2017-08-09 2017-08-07 35.265 64,809 -275 0.15% 2,285,509
2017-08-08 2017-08-04 32.653 65,084 +134 0.15% 2,125,192
2017-08-07 2017-08-03 31.347 64,950 +337 0.15% 2,035,984
2017-08-04 2017-08-02 34.612 64,613 +417 0.15% 2,236,401
2017-08-03 2017-08-01 34.612 64,196 -2,328 0.15% 2,221,968
2017-07-31 2017-07-27 29.714 66,524 -6,125 0.16% 1,976,713
2017-07-25 2017-07-21 27.102 72,649 -4,593 0.17% 1,968,936
2017-07-24 2017-07-20 26.449 77,242 -1,532 0.18% 2,042,972
2017-07-21 2017-07-19 26.776 78,774 +5,635 0.19% 2,109,214
2017-07-20 2017-07-18 26.449 73,139 -5,635 0.17% 1,934,452
2017-07-19 2017-07-17 26.122 78,774 +429 0.19% 2,057,770
2017-07-18 2017-07-14 27.755 78,345 +6,921 0.18% 2,174,473
2017-07-17 2017-07-13 29.388 71,424 -153 0.17% 2,098,991
2017-07-14 2017-07-12 29.061 71,577 -3,062 0.17% 2,080,115
2017-07-13 2017-07-11 27.429 74,639 -307 0.18% 2,047,241
2017-07-12 2017-07-10 28.408 74,946 -2,143 0.18% 2,129,078
2017-07-10 2017-07-06 25.469 77,089 -4,594 0.18% 1,963,410
2017-07-07 2017-07-05 27.429 81,683 +3,981 0.19% 2,240,448
2017-07-05 2017-07-03 27.102 77,702 -2,278 0.18% 2,105,883
2017-07-03 2017-06-29 29.388 79,980 -3,185 0.19% 2,350,433
2017-06-29 2017-06-27 30.041 83,165 -7,430 0.20% 2,498,344
2017-06-28 2017-06-26 32.000 90,595 +7,613 0.21% 2,899,040
2017-06-27 2017-06-23 32.980 82,982 +4,159 0.19% 2,736,712
2017-06-26 2017-06-22 35.918 78,823 +5,813 0.19% 2,831,193
2017-06-23 2017-06-21 28.735 73,010 -3,602 0.17% 2,097,920
2017-06-22 2017-06-20 30.041 76,612 +662 0.18% 2,301,487
2017-06-21 2017-06-19 32.327 75,950 -172 0.18% 2,455,200
2017-06-20 2017-06-16 33.306 76,122 -336 0.18% 2,535,329
2017-06-19 2017-06-15 36.245 76,458 -5,782 0.18% 2,771,212
2017-06-16 2017-06-14 40.490 82,240 -23,582 0.19% 3,329,881
2017-06-15 2017-06-13 41.469 105,822 -10,106 0.25% 4,388,374
2017-06-14 2017-06-12 41.469 115,928 +4,900 0.27% 4,807,463
2017-06-13 2017-06-09 42.449 111,028 +613 0.26% 4,713,025
2017-06-12 2017-06-08 42.449 110,415 +612 0.26% 4,687,004
2017-06-09 2017-06-07 42.776 109,803 +13,475 0.26% 4,696,879
2017-06-08 2017-06-06 42.449 96,328 -1,531 0.23% 4,089,025
2017-06-07 2017-06-05 44.735 97,859 +919 0.23% 4,377,692
2017-06-06 2017-06-02 47.347 96,940 +11,331 0.23% 4,589,812
2017-06-05 2017-06-01 43.755 85,609 +7,099 0.20% 3,745,831
2017-06-02 2017-05-31 42.122 78,510 +1,837 0.18% 3,307,033
2017-05-31 2017-05-26 43.102 76,673 -21,744 0.18% 3,304,763
2017-05-29 2017-05-25 45.388 98,417 +3,063 0.23% 4,466,927
2017-05-26 2017-05-24 44.735 95,354 +3,883 0.22% 4,265,632
2017-05-25 2017-05-23 46.367 91,471 +17,861 0.21% 4,241,268
2017-05-24 2017-05-22 44.735 73,610 +3,062 0.17% 3,292,921
2017-05-23 2017-05-19 46.694 70,548 -73 0.17% 3,294,160
2017-05-22 2017-05-18 48.653 70,621 -12,936 0.17% 3,435,928
2017-05-19 2017-05-17 50.612 83,557 +4,569 0.20% 4,229,007
2017-05-18 2017-05-16 50.939 78,988 -12,611 0.19% 4,023,552
2017-05-17 2017-05-15 49.306 91,599 +12,250 0.22% 4,516,392
2017-05-16 2017-05-12 48.980 79,349 +4,563 0.19% 3,886,482
2017-05-15 2017-05-11 51.592 74,786 -7,503 0.18% 3,858,347
2017-05-12 2017-05-10 40.816 82,289 +2,793 0.19% 3,358,735
2017-05-11 2017-05-09 46.041 79,496 +5,212 0.19% 3,660,061
2017-05-10 2017-05-08 45.714 74,284 +3,742 0.17% 3,395,840
2017-05-09 2017-05-05 50.939 70,542 +3,461 0.17% 3,593,323
2017-05-08 2017-05-04 57.796 67,081 +3,387 0.16% 3,877,008
2017-05-05 2017-05-02 45.714 63,694 -19,300 0.15% 2,911,726
2017-05-04 2017-04-28 24.490 82,994 -3,834 0.19% 2,032,506
2017-04-28 2017-04-26 29.388 86,828 +1,072 0.20% 2,551,680
2017-04-21 2017-04-19 41.143 85,756 -613 0.20% 3,528,247
2017-04-20 2017-04-18 40.163 86,369 +6,125 0.20% 3,468,861
2017-04-19 2017-04-13 50.939 80,244 +307 0.19% 4,087,531
2017-04-18 2017-04-12 51.265 79,937 -6,125 0.19% 4,097,995
2017-04-13 2017-04-11 52.898 86,062 +306 0.20% 4,552,504
2017-04-12 2017-04-10 56.163 85,756 +306 0.20% 4,816,337
2017-04-06 2017-04-03 61.714 85,450 +3,675 0.20% 5,273,486
2017-03-14 2017-03-10 69.551 81,775 -459 0.19% 5,687,535
2017-03-13 2017-03-09 70.204 82,234 -619 0.19% 5,773,162
2017-03-09 2017-03-07 70.857 82,853 +6 0.19% 5,870,727
2017-03-08 2017-03-06 72.816 82,847 +306 0.19% 6,032,614
2017-03-03 2017-03-01 77.388 82,541 +12,894 0.19% 6,387,663
2017-03-01 2017-02-27 80.980 69,647 -6,125 0.16% 5,639,986
2017-02-21 2017-02-17 79.020 75,772 -141 0.18% 5,987,534
2017-02-15 2017-02-13 75.755 75,913 +49 0.18% 5,750,797
2017-02-10 2017-02-08 76.408 75,864 +92 0.18% 5,796,629
2017-01-19 2017-01-17 71.837 75,772 -37 0.18% 5,443,213
2017-01-16 2017-01-12 75.102 75,809 +37 0.18% 5,693,411
2017-01-05 2017-01-03 70.857 75,772 +612 0.18% 5,368,987
2016-12-28 2016-12-22 71.837 75,160 +919 0.18% 5,399,249
2016-12-20 2016-12-16 70.531 74,241 -551 0.17% 5,236,263
2016-12-19 2016-12-15 69.551 74,792 +551 0.18% 5,201,860
2016-12-16 2016-12-14 70.857 74,241 -551 0.17% 5,260,505
2016-12-14 2016-12-12 74.776 74,792 -307 0.18% 5,592,610
2016-12-13 2016-12-09 77.388 75,099 +307 0.18% 5,811,743
2016-12-06 2016-12-02 78.041 74,792 +122 0.18% 5,836,829
2016-12-02 2016-11-30 76.082 74,670 -306 0.18% 5,681,016
2016-11-30 2016-11-28 78.694 74,976 +306 0.18% 5,900,152
2016-11-25 2016-11-23 79.347 74,670 -367 0.18% 5,924,836
2016-11-15 2016-11-11 79.673 75,037 +2,021 0.18% 5,978,458
2016-11-11 2016-11-09 79.673 73,016 -460 0.17% 5,817,438
2016-10-19 2016-10-17 78.041 73,476 +460 0.17% 5,734,127
2016-10-06 2016-10-04 81.633 73,016 -306 0.17% 5,960,490
2016-10-04 2016-09-30 81.633 73,322 +306 0.17% 5,985,469
2016-09-29 2016-09-27 83.265 73,016 +582 0.17% 6,079,700
2016-09-28 2016-09-26 81.633 72,434 +306 0.17% 5,912,980
2016-09-23 2016-09-21 84.898 72,128 +1,684 0.17% 6,123,520
2016-09-21 2016-09-19 86.531 70,444 -2,450 0.17% 6,095,562
2016-09-20 2016-09-15 89.796 72,894 -5,451 0.17% 6,545,584
2016-09-13 2016-09-09 79.347 78,345 -612 0.21% 6,216,436
2016-08-11 2016-08-09 78.694 78,957 +906 0.21% 6,213,432
2016-08-10 2016-08-08 79.347 78,051 +1,072 0.21% 6,193,108
2016-07-29 2016-07-27 80.653 76,979 -3,063 0.21% 6,208,592
2016-07-28 2016-07-26 78.367 80,042 -3,062 0.21% 6,272,679
2016-07-26 2016-07-22 83.265 83,104 +3,062 0.22% 6,919,680
2016-07-25 2016-07-21 81.306 80,042 +613 0.21% 6,507,905
2016-07-22 2016-07-20 84.898 79,429 +306 0.21% 6,743,360
2016-07-15 2016-07-13 83.265 79,123 +1,378 0.21% 6,588,201
2016-07-14 2016-07-12 84.898 77,745 +374 0.21% 6,600,392
2016-07-13 2016-07-11 86.531 77,371 +122 0.21% 6,694,960
2016-07-08 2016-07-06 88.163 77,249 -4,777 0.21% 6,810,524
2016-07-07 2016-07-05 84.898 82,026 -306 0.22% 6,963,840
2016-07-05 2016-06-30 80.000 82,332 +245 0.22% 6,586,560
2016-06-29 2016-06-27 83.265 82,087 -613 0.22% 6,834,999
2016-06-28 2016-06-24 84.898 82,700 -1,200 0.22% 7,021,061
2016-06-27 2016-06-23 84.898 83,900 +1,200 0.22% 7,122,939
2016-06-24 2016-06-22 84.898 82,700 -1,531 0.22% 7,021,061
2016-06-23 2016-06-21 81.306 84,231 +429 0.23% 6,848,496
2016-06-22 2016-06-20 84.898 83,802 +796 0.22% 7,114,619
2016-06-21 2016-06-17 84.898 83,006 +1,004 0.22% 7,047,040
2016-06-14 2016-06-10 81.306 82,002 -3,987 0.22% 6,667,265
2016-06-13 2016-06-08 76.408 85,989 -2,082 0.23% 6,570,262
2016-06-10 2016-06-07 74.776 88,071 +3,007 0.24% 6,585,554
2016-06-08 2016-06-06 73.143 85,064 -1,225 0.23% 6,221,824
2016-06-07 2016-06-03 69.551 86,289 +612 0.23% 6,001,488
2016-06-06 2016-06-02 70.204 85,677 +613 0.23% 6,014,875
2016-06-01 2016-05-30 67.918 85,064 +3,062 0.23% 5,777,408
2016-05-25 2016-05-23 72.490 82,002 -612 0.22% 5,944,308
2016-05-24 2016-05-20 74.776 82,614 -919 0.22% 6,177,504
2016-05-19 2016-05-17 71.184 83,533 +919 0.22% 5,946,186
2016-05-18 2016-05-16 67.592 82,614 -613 0.22% 5,584,032
2016-05-13 2016-05-11 76.082 83,227 +613 0.22% 6,332,046
2016-05-10 2016-05-06 81.633 82,614 +1,531 0.22% 6,744,000
2016-05-09 2016-05-05 80.980 81,083 +1,654 0.22% 6,566,068
2016-05-06 2016-05-04 84.898 79,429 +1,102 0.21% 6,743,360
2016-05-05 2016-05-03 83.265 78,327 +1,715 0.21% 6,521,922
2016-05-04 2016-04-29 81.306 76,612 -306 0.20% 6,229,025
2016-04-26 2016-04-22 80.653 76,918 -4,863 0.21% 6,203,672
2016-04-25 2016-04-21 76.735 81,781 -1,225 0.22% 6,275,440
2016-04-22 2016-04-20 71.510 83,006 -9,188 0.22% 5,935,776
2016-04-21 2016-04-19 70.531 92,194 +9,831 0.25% 6,502,499
2016-04-19 2016-04-15 71.510 82,363 -698 0.25% 5,889,795
2016-04-18 2016-04-14 71.837 83,061 +1,225 0.26% 5,966,831
2016-04-15 2016-04-13 71.510 81,836 +8,881 0.25% 5,852,109
2016-04-14 2016-04-12 84.898 72,955 -306 0.22% 6,193,731
2016-04-13 2016-04-11 84.898 73,261 -2,003 0.23% 6,219,709
2016-04-12 2016-04-08 76.082 75,264 +612 0.23% 5,726,208
2016-04-11 2016-04-07 79.020 74,652 -3,062 0.23% 5,899,032
2016-04-06 2016-04-01 78.041 77,714 +2,450 0.24% 6,064,864
2016-04-05 2016-03-31 78.041 75,264 +306 0.28% 5,873,664
2016-04-01 2016-03-30 79.673 74,958 +25 0.28% 5,972,164
2016-03-23 2016-03-21 89.796 74,933 +2,388 0.37% 6,728,678
2016-03-22 2016-03-18 93.061 72,545 +5,819 0.35% 6,751,127
2016-03-21 2016-03-17 99.592 66,726 +3,001 0.33% 6,645,365
2016-03-17 2016-03-15 96.327 63,725 -8,446 0.31% 6,138,408
2016-03-16 2016-03-14 96.327 72,171 -4,336 0.35% 6,951,982
2016-03-15 2016-03-11 93.061 76,507 -570 0.45% 7,119,835
2016-03-14 2016-03-10 91.429 77,077 +1,531 0.46% 7,047,040
2016-03-11 2016-03-09 91.429 75,546 +3,559 0.45% 6,907,063
2016-03-10 2016-03-08 94.694 71,987 -1,685 0.43% 6,816,728
2016-03-09 2016-03-07 93.061 73,672 -306 0.44% 6,856,007
2016-03-08 2016-03-04 94.694 73,978 +2,113 0.44% 7,005,264
2016-03-07 2016-03-03 91.429 71,865 -1,010 0.43% 6,570,514
2016-03-04 2016-03-02 91.429 72,875 -613 0.43% 6,662,857
2016-03-03 2016-03-01 83.265 73,488 +3,063 0.43% 6,119,001
2016-03-02 2016-02-29 83.265 70,425 +386 0.42% 5,863,959
2016-02-29 2016-02-25 80.000 70,039 -2,144 0.41% 5,603,120
2016-02-26 2016-02-24 84.898 72,183 +6,737 0.43% 6,128,189
2016-02-24 2016-02-22 83.265 65,446 +92 0.39% 5,449,381
2016-02-23 2016-02-19 81.306 65,354 -1,072 0.39% 5,313,680
2016-02-22 2016-02-18 80.980 66,426 +227 0.39% 5,379,150
2016-02-19 2016-02-17 81.306 66,199 +845 0.39% 5,382,384
2016-02-17 2016-02-15 83.265 65,354 +460 0.39% 5,441,721
2016-02-16 2016-02-12 84.898 64,894 -2,267 0.38% 5,509,368
2016-02-03 2016-02-01 80.980 67,161 -306 0.40% 5,438,670
2016-02-02 2016-01-29 83.265 67,467 +5,513 0.40% 5,617,660
2016-01-13 2016-01-11 93.061 61,954 +594 0.37% 5,765,515
2015-12-29 2015-12-24 91.429 61,360 +4,054 0.36% 5,610,057
2015-12-23 2015-12-21 107.755 57,306 +4,288 0.34% 6,175,014
2015-12-07 2015-12-03 101.224 53,018 -306 0.31% 5,366,720
2015-12-04 2015-12-02 101.224 53,324 +306 0.32% 5,397,695
2015-11-27 2015-11-25 114.286 53,018 +98 0.31% 6,059,200
2015-11-17 2015-11-13 127.347 52,920 -613 0.31% 6,739,200
2015-11-16 2015-11-12 137.143 53,533 +613 0.32% 7,341,669
2015-11-09 2015-11-05 145.306 52,920 -919 0.31% 7,689,600
2015-11-05 2015-11-03 112.653 53,839 +3,234 0.32% 6,065,128
2015-11-02 2015-10-29 114.286 50,605 +2,812 0.30% 5,783,429
2015-10-29 2015-10-27 106.122 47,793 -380 0.28% 5,071,910
2015-10-28 2015-10-26 104.490 48,173 +459 0.29% 5,033,587
2015-08-26 2015-08-24 93.061 47,714 +919 0.34% 4,440,323
2015-08-25 2015-08-21 111.020 46,795 -6 0.33% 5,195,200
2015-08-13 2015-08-11 128.980 46,801 -282 0.33% 6,036,374
2015-08-06 2015-08-04 140.408 47,083 -98 0.33% 6,610,838
2015-07-15 2015-07-13 160.000 47,181 +306 0.33% 7,548,960
2015-07-14 2015-07-10 150.204 46,875 -612 0.33% 7,040,816
2015-07-10 2015-07-08 89.796 47,487 +6 0.34% 4,264,139
2015-07-09 2015-07-07 148.571 47,481 +3,062 0.34% 7,054,320
2015-07-03 2015-06-30 225.306 44,419 +613 0.32% 10,007,873
2015-06-23 2015-06-19 225.306 43,806 +31 0.31% 9,869,760
2015-06-17 2015-06-15 241.633 43,775 -307 0.31% 10,577,469
2015-06-16 2015-06-12 248.163 44,082 -1,072 0.31% 10,939,533
2015-06-15 2015-06-11 254.694 45,154 -61 0.32% 11,500,447
2015-06-11 2015-06-09 228.571 45,215 -551 0.32% 10,334,857
2015-06-10 2015-06-08 222.041 45,766 +6 0.32% 10,161,920
2015-06-08 2015-06-04 215.510 45,760 -141 0.32% 9,861,747
2015-06-05 2015-06-03 218.776 45,901 -122 0.33% 10,042,015
2015-06-04 2015-06-02 225.306 46,023 +306 0.33% 10,369,264
2015-06-03 2015-06-01 228.571 45,717 +61 0.32% 10,449,600
2015-06-01 2015-05-28 222.041 45,656 +123 0.32% 10,137,496
2015-05-22 2015-05-20 228.571 45,533 +379 0.32% 10,407,543
2015-05-21 2015-05-19 218.776 45,154 +264 0.32% 9,878,589
2015-05-20 2015-05-18 225.306 44,890 +827 0.32% 10,113,992
2015-05-19 2015-05-15 238.367 44,063 +441 0.31% 10,503,180
2015-05-18 2015-05-14 231.837 43,622 -19,888 0.31% 10,113,182
2015-05-15 2015-05-13 192.653 63,510 +2,725 0.45% 12,235,396
2015-05-14 2015-05-12 189.388 60,785 -8,881 0.43% 11,511,935
2015-05-13 2015-05-11 205.714 69,666 +490 0.49% 14,331,291
2015-05-05 2015-04-30 215.510 69,176 +919 0.49% 14,908,134
2015-04-30 2015-04-28 215.510 68,257 -766 0.48% 14,710,080
2015-04-24 2015-04-22 238.367 69,023 -1,194 0.49% 16,452,829
2015-04-23 2015-04-21 238.367 70,217 +306 0.50% 16,737,440
2015-04-22 2015-04-20 205.714 69,911 -4,655 0.50% 14,381,691
2015-04-20 2015-04-16 179.592 74,566 +919 0.53% 13,391,445
2015-04-17 2015-04-15 179.592 73,647 +306 0.52% 13,226,400
2015-04-16 2015-04-14 176.327 73,341 -19,202 0.52% 12,931,964
2015-04-15 2015-04-13 179.592 92,543 -36,750 0.66% 16,619,967
2015-04-14 2015-04-10 179.592 129,293 -61 0.92% 23,219,967
2015-04-13 2015-04-09 186.122 129,354 +31 0.92% 24,075,683
2015-04-10 2015-04-08 189.388 129,323 +92 0.92% 24,492,193
2015-04-08 2015-04-01 195.918 129,231 +30 0.92% 25,318,727
2015-04-01 2015-03-30 199.184 129,201 +43 0.92% 25,734,730
2015-03-31 2015-03-27 199.184 129,158 +13,089 0.92% 25,726,165
2015-03-30 2015-03-26 195.918 116,069 +9,678 0.82% 22,740,049
2015-03-27 2015-03-25 208.980 106,391 +17,229 0.75% 22,233,548
2015-03-13 2015-03-11 176.327 89,162 -98 0.63% 15,721,626
2015-03-12 2015-03-10 189.388 89,260 -3,754 0.63% 16,904,751
2015-01-27 2015-01-23 212.245 93,014 +6 0.66% 19,741,747
2015-01-06 2015-01-02 215.510 93,008 -129 0.66% 20,044,173
2014-12-29 2014-12-22 208.980 93,137 -171 0.66% 19,463,732
2014-12-10 2014-12-08 264.490 93,308 -307 0.66% 24,679,014
2014-12-08 2014-12-04 257.959 93,615 +92 0.66% 24,148,849
2014-12-04 2014-12-02 261.224 93,523 +2,383 0.66% 24,430,498
2014-12-01 2014-11-27 264.490 91,140 +92 0.65% 24,105,600
2014-11-21 2014-11-19 274.286 91,048 +122 0.65% 24,973,166
2014-11-20 2014-11-18 271.020 90,926 -582 0.65% 24,642,802
2014-11-19 2014-11-17 274.286 91,508 +7,112 0.65% 25,099,337
2014-11-14 2014-11-12 267.755 84,396 -154 0.63% 22,597,460
2014-11-11 2014-11-07 267.755 84,550 +154 0.63% 22,638,694
2014-10-24 2014-10-22 297.143 84,396 -919 0.63% 25,077,669
2014-10-21 2014-10-17 284.082 85,315 -129 0.64% 24,236,424
2014-10-20 2014-10-16 277.551 85,444 +196 0.64% 23,715,069
2014-10-16 2014-10-14 290.612 85,248 +110 0.64% 24,774,113
2014-10-14 2014-10-10 297.143 85,138 +307 0.64% 25,298,149
2014-10-13 2014-10-09 303.673 84,831 -766 0.64% 25,760,924
2014-10-09 2014-10-07 306.939 85,597 +766 0.64% 26,273,038
2014-10-06 2014-09-30 300.408 84,831 -123 0.64% 25,483,925
2014-10-03 2014-09-29 303.673 84,954 -30 0.64% 25,798,276
2014-09-29 2014-09-25 303.673 84,984 -37 0.64% 25,807,386
2014-09-22 2014-09-18 320.000 85,021 +306 0.64% 27,206,720
2014-09-17 2014-09-15 339.592 84,715 -263 0.64% 28,768,522
2014-09-16 2014-09-12 313.469 84,978 -43 0.64% 26,638,002
2014-09-03 2014-09-01 293.878 85,021 +128 0.64% 24,985,763
2014-08-26 2014-08-22 300.408 84,893 -3,626 0.64% 25,502,550
2014-08-22 2014-08-20 320.000 88,519 -30 0.66% 28,326,080
2014-08-20 2014-08-18 320.000 88,549 +3,754 0.66% 28,335,680
2014-08-13 2014-08-11 342.857 84,795 +31 0.64% 29,072,571
2014-08-12 2014-08-08 339.592 84,764 +564 0.64% 28,785,162
2014-08-11 2014-08-07 333.061 84,200 -2,297 0.63% 28,043,755
2014-08-07 2014-08-05 313.469 86,497 +367 0.65% 27,114,162
2014-08-05 2014-08-01 329.796 86,130 -214 0.65% 28,405,322
2014-08-04 2014-07-31 336.327 86,344 +435 0.65% 29,039,778
2014-07-30 2014-07-28 267.755 85,909 +110 0.64% 23,002,573
2014-07-28 2014-07-24 264.490 85,799 +171 0.64% 22,692,960
2014-07-24 2014-07-22 235.102 85,628 +5,415 0.64% 20,131,318
2014-06-13 2014-06-11 261.224 80,213 -459 0.60% 20,953,600
2014-06-12 2014-06-10 261.224 80,672 +306 0.61% 21,073,502
2014-06-09 2014-06-05 267.755 80,366 +153 0.60% 21,518,407
2014-05-29 2014-05-27 261.224 80,213 +459 0.60% 20,953,600
2014-03-14 2014-03-12 333.061 79,754 -753 0.60% 26,562,965
2014-03-05 2014-03-03 342.857 80,507 -110 0.60% 27,602,400
2014-01-28 2014-01-24 372.245 80,617 +306 0.61% 30,009,267
2014-01-10 2014-01-08 362.449 80,311 -6 0.60% 29,108,640
2014-01-08 2014-01-06 365.714 80,317 +110 0.60% 29,373,074
2014-01-03 2013-12-31 388.571 80,207 -116 0.60% 31,166,149
2013-12-30 2013-12-24 372.245 80,323 -313 0.60% 29,899,827
2013-12-17 2013-12-13 382.041 80,636 -306 0.61% 30,806,243
2013-12-09 2013-12-05 349.388 80,942 +61 0.61% 28,280,144
2013-12-04 2013-12-02 355.918 80,881 -110 0.61% 28,787,033
2013-11-29 2013-11-27 365.714 80,991 +110 0.61% 29,619,566
2013-11-13 2013-11-11 382.041 80,881 -306 0.61% 30,899,843
2013-10-30 2013-10-28 411.429 81,187 -245 0.61% 33,402,651
2013-10-22 2013-10-18 404.898 81,432 -61 0.61% 32,971,651
2013-10-17 2013-10-15 395.102 81,493 +704 0.61% 32,198,051
2013-10-11 2013-10-09 365.714 80,789 +61,250 0.61% 29,545,691
2013-10-10 2013-10-08 365.714 19,539 -49 0.15% 7,145,691
2013-09-12 2013-09-10 368.980 19,588 +411 0.15% 7,227,572
2013-09-11 2013-09-09 368.980 19,177 +153 0.14% 7,075,922
2013-09-10 2013-09-06 368.980 19,024 -307 0.14% 7,019,468
2013-08-30 2013-08-28 391.837 19,331 +209 0.15% 7,574,596
2013-08-27 2013-08-23 388.571 19,122 -386 0.14% 7,430,263
2013-08-01 2013-07-30 424.490 19,508 -306 0.15% 8,280,947
2013-07-05 2013-07-03 421.224 19,814 -7 0.15% 8,346,142
2013-04-29 2013-04-25 437.551 19,821 -153 0.15% 8,672,699
2013-04-22 2013-04-18 440.816 19,974 -153 0.15% 8,804,865
2013-04-17 2013-04-15 437.551 20,127 +153 0.15% 8,806,589
2013-04-09 2013-04-05 450.612 19,974 +153 0.15% 9,000,529
2013-03-27 2013-03-25 460.408 19,821 -36 0.15% 9,125,750
2013-03-15 2013-03-13 466.939 19,857 -104 0.15% 9,272,003
2013-03-12 2013-03-08 480.000 19,961 -31 0.15% 9,581,280
2013-03-11 2013-03-07 480.000 19,992 -233 0.15% 9,596,160
2013-01-30 2013-01-28 473.469 20,225 -459 0.15% 9,575,918
2013-01-18 2013-01-16 470.204 20,684 -9,335 0.16% 9,725,701
2012-12-12 2012-12-10 476.735 30,019 -30 0.23% 14,311,099
2012-12-07 2012-12-05 473.469 30,049 -307 0.23% 14,227,282
2012-11-19 2012-11-15 486.531 30,356 -306 0.23% 14,769,123
2012-11-16 2012-11-14 486.531 30,662 -545 0.23% 14,918,002
2012-11-06 2012-11-02 489.796 31,207 -184 0.23% 15,285,061
2012-10-16 2012-10-12 486.531 31,391 -306 0.24% 15,272,682
2012-10-11 2012-10-09 489.796 31,697 -153 0.30% 15,525,061
2012-10-10 2012-10-08 486.531 31,850 -153 0.30% 15,496,000
2012-10-03 2012-09-27 486.531 32,003 -257 0.30% 15,570,439
2012-09-21 2012-09-19 483.265 32,260 -919 0.30% 15,590,139
2012-09-19 2012-09-17 480.000 33,179 -686 0.31% 15,925,920
2012-09-18 2012-09-14 480.000 33,865 -643 0.32% 16,255,200
2012-09-17 2012-09-13 457.143 34,508 -153 0.32% 15,775,086
2012-09-12 2012-09-10 447.347 34,661 -141 0.32% 15,505,492
2012-09-06 2012-09-04 444.082 34,802 +306 0.33% 15,454,929
2012-08-27 2012-08-23 444.082 34,496 -123 0.32% 15,319,040
2012-08-24 2012-08-22 424.490 34,619 +123 0.32% 14,695,412
2012-07-17 2012-07-13 372.245 34,496 +306 0.32% 12,840,960
2012-07-12 2012-07-10 378.776 34,190 -612 0.32% 12,950,335
2012-07-11 2012-07-09 391.837 34,802 -1,378 0.33% 13,636,702
2012-07-04 2012-06-29 421.224 36,180 -674 0.34% 15,239,902
2012-07-03 2012-06-28 421.224 36,854 -2,536 0.35% 15,523,807
2012-06-29 2012-06-27 424.490 39,390 -913 0.37% 16,720,653
2012-06-28 2012-06-26 421.224 40,303 -67 0.38% 16,976,611
2012-06-22 2012-06-20 421.224 40,370 +184 0.38% 17,004,833
2012-06-15 2012-06-13 466.939 40,186 -4,906 0.38% 18,764,402
2012-06-14 2012-06-12 427.755 45,092 -1,225 0.42% 19,288,333
2012-06-13 2012-06-11 427.755 46,317 -4,876 0.43% 19,812,333
2012-06-11 2012-06-07 431.020 51,193 -37 0.48% 22,065,228
2012-06-07 2012-06-05 434.286 51,230 -918 0.48% 22,248,457
2012-06-06 2012-06-04 431.020 52,148 -1,795 0.49% 22,476,852
2012-06-04 2012-05-31 427.755 53,943 -3,522 0.51% 23,074,393
2012-05-31 2012-05-29 434.286 57,465 -1,531 0.54% 24,956,229
2012-05-30 2012-05-28 434.286 58,996 -294 0.55% 25,621,120
2012-05-29 2012-05-25 437.551 59,290 -766 0.56% 25,942,400
2012-05-28 2012-05-24 437.551 60,056 -459 0.56% 26,277,564
2012-05-24 2012-05-22 440.816 60,515 -937 0.57% 26,676,000
2012-05-23 2012-05-21 437.551 61,452 -649 0.58% 26,888,385
2012-05-22 2012-05-18 434.286 62,101 -803 0.58% 26,969,577
2012-05-21 2012-05-17 434.286 62,904 -612 0.59% 27,318,309
2012-05-18 2012-05-16 440.816 63,516 -766 0.60% 27,998,890
2012-05-16 2012-05-14 447.347 64,282 -1,984 0.60% 28,756,356
2012-05-15 2012-05-11 440.816 66,266 -613 0.62% 29,211,135
2012-05-11 2012-05-09 444.082 66,879 -61 0.63% 29,699,736
2012-05-09 2012-05-07 453.878 66,940 -766 0.63% 30,382,563
2012-05-08 2012-05-04 447.347 67,706 -765 0.63% 30,288,072
2012-05-03 2012-04-30 450.612 68,471 -760 0.64% 30,853,871
2012-05-02 2012-04-27 447.347 69,231 -612 0.65% 30,970,276
2012-04-27 2012-04-25 450.612 69,843 -1,072 0.65% 31,472,111
2012-04-24 2012-04-20 444.082 70,915 +183 0.66% 31,492,049
2012-04-20 2012-04-18 447.347 70,732 -459 0.66% 31,641,744
2012-04-19 2012-04-17 450.612 71,191 -2,052 0.67% 32,079,536
2012-04-18 2012-04-16 447.347 73,243 -2,297 0.69% 32,765,032
2012-04-17 2012-04-13 434.286 75,540 -465 0.71% 32,805,943
2012-04-16 2012-04-12 440.816 76,005 -3,069 0.71% 33,504,245
2012-04-13 2012-04-11 440.816 79,074 -937 0.74% 34,857,110
2012-04-11 2012-04-05 440.816 80,011 -643 0.75% 35,270,155
2012-04-10 2012-04-03 457.143 80,654 -3,675 0.76% 36,870,400
2012-04-05 2012-04-02 434.286 84,329 -1,170 0.79% 36,622,880
2012-04-03 2012-03-30 431.020 85,499 -459 0.80% 36,851,814
2012-04-02 2012-03-29 434.286 85,958 -1,513 0.81% 37,330,331
2012-03-30 2012-03-28 444.082 87,471 -1,072 0.82% 38,844,264
2012-03-29 2012-03-27 447.347 88,543 -545 0.83% 39,609,440
2012-03-28 2012-03-26 447.347 89,088 -227 0.84% 39,853,244
2012-03-27 2012-03-23 463.673 89,315 -1,868 0.84% 41,412,996
2012-03-26 2012-03-22 447.347 91,183 -1,072 0.85% 40,790,436
2012-03-23 2012-03-21 450.612 92,255 -551 0.86% 41,571,233
2012-03-22 2012-03-20 450.612 92,806 -306 0.87% 41,819,520
2012-03-21 2012-03-19 453.878 93,112 -1,550 0.87% 42,261,447
2012-03-19 2012-03-15 470.204 94,662 +25 0.89% 44,510,459
2012-03-16 2012-03-14 466.939 94,637 -968 0.89% 44,189,685
2012-03-14 2012-03-12 463.673 95,605 -306 0.90% 44,329,502
2012-03-13 2012-03-09 470.204 95,911 -13 0.90% 45,097,744
2012-03-08 2012-03-06 460.408 95,924 -1,684 0.90% 44,164,193
2012-03-07 2012-03-05 457.143 97,608 +3,185 0.91% 44,620,800
2012-03-06 2012-03-02 460.408 94,423 -12 0.89% 43,473,120
2012-03-05 2012-03-01 470.204 94,435 -919 0.89% 44,403,722
2012-03-02 2012-02-29 470.204 95,354 -1,256 0.89% 44,835,840
2012-02-29 2012-02-27 480.000 96,610 -6,737 0.91% 46,372,800
2012-02-28 2012-02-24 476.735 103,347 -2,720 0.97% 49,269,100
2012-02-27 2012-02-23 470.204 106,067 -2,756 0.99% 49,873,136
2012-02-24 2012-02-22 463.673 108,823 -796 1.02% 50,458,338
2012-02-23 2012-02-21 466.939 109,619 +594 1.03% 51,185,362
2012-02-10 2012-02-08 473.469 109,025 -25 1.07% 51,620,000
2012-02-01 2012-01-30 483.265 109,050 -245 1.07% 52,700,082
2012-01-31 2012-01-27 496.327 109,295 -704 1.07% 54,246,008
2012-01-30 2012-01-26 480.000 109,999 -7,105 1.08% 52,799,520
2012-01-27 2012-01-20 463.673 117,104 -2,677 1.15% 54,298,018
2012-01-26 2012-01-19 463.673 119,781 -2,541 1.17% 55,539,272
2012-01-20 2012-01-18 466.939 122,322 -1,091 1.20% 57,116,885
2012-01-19 2012-01-17 453.878 123,413 -1,531 1.21% 56,014,390
2012-01-18 2012-01-16 466.939 124,944 -857 1.22% 58,341,198
2012-01-12 2012-01-10 463.673 125,801 -1,256 1.23% 58,330,586
2012-01-11 2012-01-09 460.408 127,057 -827 1.25% 58,498,080
2012-01-10 2012-01-06 463.673 127,884 -980 1.25% 59,296,418
2012-01-09 2012-01-05 463.673 128,864 -1,531 1.26% 59,750,818
2012-01-06 2012-01-04 463.673 130,395 -4,294 1.28% 60,460,702
2012-01-05 2012-01-03 457.143 134,689 -1,500 1.32% 61,572,114
2012-01-04 2011-12-30 470.204 136,189 -5,084 1.33% 64,036,624
2011-12-29 2011-12-23 489.796 141,273 -239 1.38% 69,194,939
2011-12-28 2011-12-22 359.184 141,512 +306 1.39% 50,828,800
2011-12-23 2011-12-21 453.878 141,206 -759 1.38% 64,090,233
2011-12-22 2011-12-20 463.673 141,965 -435 1.39% 65,825,404
2011-12-21 2011-12-19 463.673 142,400 -61 1.40% 66,027,102
2011-12-20 2011-12-16 476.735 142,461 -2,665 1.40% 67,916,101
2011-12-19 2011-12-15 470.204 145,126 +92 1.42% 68,238,838
2011-12-16 2011-12-14 470.204 145,034 +61 1.42% 68,195,579
2011-12-15 2011-12-13 470.204 144,973 -551 1.42% 68,166,896
2011-12-14 2011-12-12 473.469 145,524 -416 1.43% 68,901,159
2011-12-13 2011-12-09 473.469 145,940 -1,715 1.43% 69,098,122
2011-12-12 2011-12-08 473.469 147,655 -1,225 1.45% 69,910,122
2011-12-09 2011-12-07 473.469 148,880 -307 1.46% 70,490,122
2011-12-08 2011-12-06 473.469 149,187 -2,156 1.46% 70,635,478
2011-12-07 2011-12-05 473.469 151,343 -1,102 1.48% 71,656,278
2011-12-06 2011-12-02 480.000 152,445 -3,675 1.49% 73,173,600
2011-12-05 2011-12-01 483.265 156,120 -6,756 1.53% 75,447,380
2011-12-02 2011-11-30 473.469 162,876 -31 1.60% 77,116,800
2011-12-01 2011-11-29 476.735 162,907 -3,368 1.60% 77,663,419
2011-11-30 2011-11-28 476.735 166,275 -503 1.63% 79,269,061
2011-11-29 2011-11-25 473.469 166,778 -153 1.63% 78,964,278
2011-11-28 2011-11-24 480.000 166,931 -919 1.64% 80,126,880
2011-11-25 2011-11-23 473.469 167,850 -802 1.65% 79,471,837
2011-11-24 2011-11-22 480.000 168,652 -759 1.65% 80,952,960
2011-11-23 2011-11-21 486.531 169,411 -1,807 1.66% 82,423,638
2011-11-22 2011-11-18 493.061 171,218 -31 1.68% 84,420,957
2011-11-16 2011-11-14 512.653 171,249 -306 1.68% 87,791,324
2011-11-14 2011-11-10 512.653 171,555 -31 1.68% 87,948,196
2011-11-11 2011-11-09 522.449 171,586 -1,837 1.68% 89,644,931
2011-11-10 2011-11-08 512.653 173,423 -2,132 1.70% 88,905,832
2011-11-09 2011-11-07 506.122 175,555 -1,623 1.72% 88,852,327
2011-11-08 2011-11-04 499.592 177,178 -1,280 1.74% 88,516,682
2011-11-07 2011-11-03 496.327 178,458 -159 1.75% 88,573,440
2011-11-04 2011-11-02 496.327 178,617 -319 1.75% 88,652,356
2011-11-01 2011-10-28 493.061 178,936 -919 1.75% 88,226,403
2011-10-28 2011-10-26 480.000 179,855 -5,322 1.76% 86,330,400
2011-10-27 2011-10-25 473.469 185,177 -6,095 1.81% 87,675,641
2011-10-26 2011-10-24 483.265 191,272 -6,688 1.87% 92,435,122
2011-10-25 2011-10-21 480.000 197,960 -6,903 1.94% 95,020,800
2011-10-24 2011-10-20 476.735 204,863 -5,359 2.01% 97,665,300
2011-10-21 2011-10-19 460.408 210,222 -6,658 2.06% 96,787,925
2011-10-20 2011-10-18 480.000 216,880 -2,888 2.13% 104,102,400
2011-10-19 2011-10-17 483.265 219,768 -11,117 2.15% 106,206,250
2011-10-18 2011-10-14 483.265 230,885 -3,693 2.26% 111,578,710
2011-10-17 2011-10-13 483.265 234,578 -13,812 2.30% 113,363,409
2011-10-14 2011-10-12 483.265 248,390 -11,913 2.43% 120,038,269
2011-10-13 2011-10-11 483.265 260,303 -12,030 2.55% 125,795,409
2011-10-12 2011-10-10 486.531 272,333 -471 2.67% 132,498,341
2011-10-11 2011-10-07 489.796 272,804 -1,391 2.67% 133,618,286
2011-10-10 2011-10-06 502.857 274,195 -3,675 2.69% 137,880,914
2011-09-28 2011-09-26 496.327 277,870 +153 2.72% 137,914,253
2011-09-27 2011-09-23 515.918 277,717 -536 2.72% 143,279,301
2011-09-19 2011-09-15 584.490 278,253 +227 2.73% 162,636,039
2011-09-15 2011-09-12 568.163 278,026 -735 2.72% 157,964,160
2011-09-12 2011-09-08 506.122 278,761 +45,937 2.73% 141,087,200
2011-09-09 2011-09-07 499.592 232,824 -42 2.28% 116,316,970
2011-09-05 2011-09-01 515.918 232,866 -62 2.28% 120,139,847
2011-08-30 2011-08-26 532.245 232,928 -30 2.28% 123,974,740
2011-08-25 2011-08-23 506.122 232,958 +61 2.28% 117,905,273
2011-08-15 2011-08-11 476.735 232,897 +92 2.28% 111,030,080
2011-08-11 2011-08-09 486.531 232,805 -313 2.28% 113,266,759
2011-08-10 2011-08-08 483.265 233,118 +233 2.28% 112,657,842
2011-08-05 2011-08-03 522.449 232,885 +153 2.28% 121,670,531
2011-08-02 2011-07-29 525.714 232,732 -61 2.28% 122,350,537
2011-08-01 2011-07-28 522.449 232,793 +153 2.28% 121,622,465
2011-07-29 2011-07-27 519.184 232,640 +61 2.28% 120,782,890
2011-07-28 2011-07-26 515.918 232,579 +62 2.28% 119,991,778
2011-07-22 2011-07-20 532.245 232,517 -31 2.28% 123,755,987
2011-07-21 2011-07-19 532.245 232,548 -37 2.28% 123,772,487
2011-07-20 2011-07-18 535.510 232,585 +68 2.28% 124,551,641
2011-07-15 2011-07-13 515.918 232,517 +30 2.28% 119,959,791
2011-07-13 2011-07-11 528.980 232,487 +62 2.28% 122,980,878
2011-07-11 2011-07-07 528.980 232,425 -1,287 2.28% 122,948,082
2011-07-07 2011-07-05 542.041 233,712 -30 2.29% 126,681,443
2011-06-29 2011-06-27 528.980 233,742 +30 2.29% 123,644,748
2011-06-23 2011-06-21 538.776 233,712 -30 2.29% 125,918,302
2011-06-22 2011-06-20 515.918 233,742 -13 2.29% 120,591,791
2011-06-20 2011-06-16 548.571 233,755 -153 2.29% 128,231,314
2011-06-16 2011-06-14 548.571 233,908 -12,060 2.29% 128,315,246
2011-06-15 2011-06-13 564.898 245,968 -9,187 2.41% 138,946,821
2011-06-14 2011-06-10 587.755 255,155 -7,657 2.50% 149,968,653
2011-06-13 2011-06-09 610.612 262,812 +105,357 2.58% 160,476,225
2011-06-10 2011-06-08 604.082 157,455 -31 1.54% 95,115,673
2011-06-09 2011-06-07 610.612 157,486 +91,875 1.54% 96,162,880
2011-06-08 2011-06-03 626.939 65,611 +2,082 0.64% 41,134,080
2011-06-07 2011-06-02 626.939 63,529 -2,756 0.62% 39,828,793
2011-06-03 2011-06-01 626.939 66,285 +14,008 0.65% 41,556,637
2011-06-02 2011-05-31 623.673 52,277 -7,895 0.51% 32,603,778
2011-06-01 2011-05-30 613.878 60,172 +4,594 0.59% 36,938,240
2011-05-31 2011-05-27 620.408 55,578 +1,592 0.54% 34,481,045
2011-05-30 2011-05-26 617.143 53,986 +1,323 0.53% 33,317,074
2011-05-27 2011-05-25 626.939 52,663 +1,715 0.52% 33,016,477
2011-05-26 2011-05-24 620.408 50,948 +4,594 0.50% 31,608,555
2011-05-25 2011-05-23 626.939 46,354 +6,456 0.45% 29,061,120
2011-05-24 2011-05-20 643.265 39,898 +2,927 0.39% 25,664,999
2011-05-23 2011-05-19 626.939 36,971 +184 0.36% 23,178,553
2011-05-20 2011-05-18 623.673 36,787 +2,879 0.36% 22,943,076
2011-05-18 2011-05-16 617.143 33,908 -61 0.33% 20,926,080
2011-05-17 2011-05-13 607.347 33,969 -21,671 0.33% 20,630,968
2011-05-16 2011-05-12 597.551 55,640 -1,010 0.55% 33,247,739
2011-05-13 2011-05-11 604.082 56,650 +135 0.56% 34,221,224
2011-05-12 2011-05-09 591.020 56,515 -31 0.55% 33,401,518
2011-05-11 2011-05-06 555.102 56,546 -92 0.55% 31,388,800
2011-05-09 2011-05-05 551.837 56,638 -61 0.56% 31,254,929
2011-05-05 2011-05-03 532.245 56,699 +30 0.56% 30,177,753
2011-04-29 2011-04-27 532.245 56,669 +674 0.56% 30,161,786
2011-04-27 2011-04-21 545.306 55,995 +153 0.55% 30,534,416
2011-04-15 2011-04-13 538.776 55,842 +62 0.55% 30,086,302
2011-04-13 2011-04-11 525.714 55,780 -31 0.55% 29,324,343
2011-04-12 2011-04-08 525.714 55,811 +153 0.55% 29,340,640
2011-04-04 2011-03-31 555.102 55,658 -551 0.55% 30,895,869
2011-04-01 2011-03-30 548.571 56,209 -129 0.55% 30,834,651
2011-03-31 2011-03-29 558.367 56,338 +852 0.55% 31,457,300
2011-03-30 2011-03-28 548.571 55,486 +110 0.54% 30,438,034
2011-03-28 2011-03-24 532.245 55,376 +30 0.54% 29,473,593
2011-03-24 2011-03-22 555.102 55,346 -36 0.54% 30,722,678
2011-03-21 2011-03-17 528.980 55,382 +220 0.54% 29,295,948
2011-03-17 2011-03-15 522.449 55,162 +613 0.54% 28,819,331
2011-03-16 2011-03-14 532.245 54,549 +3,277 0.53% 29,033,427
2011-03-15 2011-03-11 545.306 51,272 +1,225 0.50% 27,958,936
2011-03-14 2011-03-10 548.571 50,047 +3,675 0.49% 27,454,354
2011-03-11 2011-03-09 555.102 46,372 +1,225 0.45% 25,741,192
2011-03-09 2011-03-07 574.694 45,147 -2,604 0.44% 25,945,704
2011-03-08 2011-03-04 561.633 47,751 +154 0.47% 26,818,521
2011-03-07 2011-03-03 538.776 47,597 +245 0.47% 25,644,098
2011-02-24 2011-02-22 558.367 47,352 -527 0.46% 26,439,811
2011-02-18 2011-02-16 551.837 47,879 -208 0.47% 26,421,391
2011-02-17 2011-02-15 548.571 48,087 -7,075 0.47% 26,379,154
2011-02-16 2011-02-14 548.571 55,162 -674 0.54% 30,260,297
2011-02-10 2011-02-08 564.898 55,836 -1,041 0.55% 31,541,642
2011-01-25 2011-01-21 515.918 56,877 +276 0.56% 29,343,889
2011-01-21 2011-01-19 522.449 56,601 -31 0.55% 29,571,135
2011-01-20 2011-01-18 515.918 56,632 -447 0.56% 29,217,489
2011-01-19 2011-01-17 525.714 57,079 -1,268 0.56% 30,007,246
2011-01-11 2011-01-07 542.041 58,347 -18 0.57% 31,626,456
2011-01-10 2011-01-06 548.571 58,365 +18 0.57% 32,017,371
2011-01-07 2011-01-05 558.367 58,347 -373 0.57% 32,579,060
2011-01-06 2011-01-04 564.898 58,720 -31 0.58% 33,170,808
2011-01-05 2011-01-03 561.633 58,751 -31 0.58% 32,996,480
2011-01-04 2010-12-31 564.898 58,782 -312 0.58% 33,205,832
2011-01-03 2010-12-29 558.367 59,094 -184 0.58% 32,996,160
2010-12-30 2010-12-28 561.633 59,278 -814 0.58% 33,292,460
2010-12-29 2010-12-24 551.837 60,092 -1,954 0.59% 33,160,973
2010-12-28 2010-12-22 584.490 62,046 +416 0.61% 36,265,254
2010-12-23 2010-12-21 574.694 61,630 +147 0.60% 35,418,384
2010-12-22 2010-12-20 568.163 61,483 -61 0.60% 34,932,382
2010-12-21 2010-12-17 564.898 61,544 +153 0.60% 34,766,080
2010-12-20 2010-12-16 584.490 61,391 +478 0.69% 35,882,413
2010-12-17 2010-12-15 584.490 60,913 -331 0.69% 35,603,027
2010-12-16 2010-12-14 555.102 61,244 +539 0.69% 33,996,669
2010-12-15 2010-12-13 519.184 60,705 +116 0.69% 31,517,045
2010-12-14 2010-12-10 512.653 60,589 +62 0.69% 31,061,136
2010-12-10 2010-12-08 506.122 60,527 +153 0.68% 30,634,073
2010-12-08 2010-12-06 525.714 60,374 -306 0.68% 31,739,474
2010-12-07 2010-12-03 525.714 60,680 +679 0.69% 31,900,343
2010-12-03 2010-12-01 538.776 60,001 -655 0.68% 32,327,069
2010-12-02 2010-11-30 548.571 60,656 +459 0.69% 33,274,149
2010-11-26 2010-11-24 571.429 60,197 -79 0.68% 34,398,286
2010-11-25 2010-11-23 568.163 60,276 -153 0.68% 34,246,609
2010-11-23 2010-11-19 568.163 60,429 -858 0.68% 34,333,538
2010-11-22 2010-11-18 577.959 61,287 -67 0.69% 35,421,384
2010-11-19 2010-11-17 571.429 61,354 -208 0.69% 35,059,429
2010-11-18 2010-11-16 564.898 61,562 +134 0.70% 34,776,248
2010-11-17 2010-11-15 597.551 61,428 +62 0.70% 36,706,364
2010-11-16 2010-11-12 607.347 61,366 -1,042 0.69% 37,270,452
2010-11-15 2010-11-11 623.673 62,408 -4,887 0.71% 38,922,214
2010-11-12 2010-11-10 630.204 67,295 +98 0.76% 42,409,584
2010-11-11 2010-11-09 620.408 67,197 -337 0.76% 41,689,567
2010-11-10 2010-11-08 630.204 67,534 -429 0.76% 42,560,202
2010-11-09 2010-11-05 620.408 67,963 +674 0.77% 42,164,800
2010-11-08 2010-11-04 594.286 67,289 +165 0.76% 39,988,891
2010-11-05 2010-11-03 604.082 67,124 +31 0.86% 40,548,376
2010-11-04 2010-11-02 607.347 67,093 -31 0.86% 40,748,728
2010-11-03 2010-11-01 613.878 67,124 +86 0.86% 41,205,917
2010-11-02 2010-10-29 591.020 67,038 -1,305 0.86% 39,620,826
2010-11-01 2010-10-28 607.347 68,343 +643 0.88% 41,507,912
2010-10-29 2010-10-27 607.347 67,700 +1,091 0.87% 41,117,388
2010-10-28 2010-10-26 617.143 66,609 -141 0.86% 41,107,269
2010-10-27 2010-10-25 630.204 66,750 -1,470 0.86% 42,066,122
2010-10-26 2010-10-22 574.694 68,220 +245 0.88% 39,205,616
2010-10-25 2010-10-21 597.551 67,975 +61 0.87% 40,618,531
2010-10-22 2010-10-20 604.082 67,914 +870 0.87% 41,025,600
2010-10-21 2010-10-19 623.673 67,044 -1,348 0.86% 41,813,564
2010-10-20 2010-10-18 607.347 68,392 +766 0.88% 41,537,672
2010-10-18 2010-10-14 607.347 67,626 +404 0.87% 41,072,444
2010-10-15 2010-10-13 571.429 67,222 +61 0.86% 38,412,571
2010-10-14 2010-10-12 581.224 67,161 +117 0.86% 39,035,618
2010-10-13 2010-10-11 571.429 67,044 +1,439 0.86% 38,310,857
2010-10-12 2010-10-08 528.980 65,605 +123 0.84% 34,703,706
2010-10-11 2010-10-07 473.469 65,482 +392 0.84% 31,003,722
2010-10-08 2010-10-06 483.265 65,090 -62 0.84% 31,455,739
2010-10-07 2010-10-05 473.469 65,152 +62 0.84% 30,847,478
2010-10-06 2010-10-04 470.204 65,090 +520 0.84% 30,605,584
2010-09-29 2010-09-27 489.796 64,570 -37 0.83% 31,626,122
2010-09-28 2010-09-24 496.327 64,607 -61 0.83% 32,066,168
2010-09-27 2010-09-22 489.796 64,668 +184 0.83% 31,674,122
2010-09-21 2010-09-17 512.653 64,484 -766 0.83% 33,057,920
2010-09-16 2010-09-14 489.796 65,250 +490 0.84% 31,959,184
2010-09-10 2010-09-08 532.245 64,760 +19 0.83% 34,468,180
2010-09-07 2010-09-03 574.694 64,741 +98 0.83% 37,206,256
2010-09-06 2010-09-02 561.633 64,643 -43 0.83% 36,305,620
2010-08-26 2010-08-24 506.122 64,686 -245 0.83% 32,739,037
2010-08-17 2010-08-13 532.245 64,931 +165 0.83% 34,559,193
2010-08-12 2010-08-10 535.510 64,766 -61 0.83% 34,682,854
2010-08-03 2010-07-30 528.980 64,827 +184 0.83% 34,292,160
2010-07-30 2010-07-28 542.041 64,643 +30 0.83% 35,039,144
2010-07-29 2010-07-27 564.898 64,613 -122 0.83% 36,499,752
2010-07-28 2010-07-26 571.429 64,735 +92 0.83% 36,991,429
2010-07-27 2010-07-23 532.245 64,643 -3,277 0.83% 34,405,907
2010-07-26 2010-07-22 535.510 67,920 +2,542 0.87% 36,371,853
2010-07-23 2010-07-21 460.408 65,378 -62 0.84% 30,100,565
2010-07-22 2010-07-20 457.143 65,440 +123 0.84% 29,915,429
2010-07-21 2010-07-19 447.347 65,317 -306 0.84% 29,219,360
2010-07-14 2010-07-12 447.347 65,623 -31 0.84% 29,356,248
2010-07-13 2010-07-09 450.612 65,654 +306 0.84% 29,584,496
2010-07-12 2010-07-08 437.551 65,348 -30 0.84% 28,593,084
2010-07-09 2010-07-07 404.898 65,378 -362 0.84% 26,471,419
2010-07-08 2010-07-06 440.816 65,740 +245 0.85% 28,979,265
2010-07-07 2010-07-05 489.796 65,495 +31 0.84% 32,079,184
2010-07-02 2010-06-29 538.776 65,464 -551 0.84% 35,270,400
2010-06-30 2010-06-28 568.163 66,015 +306 0.85% 37,507,298
2010-06-29 2010-06-25 571.429 65,709 +337 0.85% 37,548,000
2010-06-28 2010-06-24 571.429 65,372 +257 0.84% 37,355,429
2010-06-25 2010-06-23 587.755 65,115 +600 0.84% 38,271,673
2010-06-04 2010-06-02 568.163 64,515 +13 0.83% 36,655,053
2010-06-02 2010-05-31 581.224 64,502 -62 0.83% 37,490,142
2010-05-31 2010-05-27 591.020 64,564 +307 0.83% 38,158,642
2010-05-28 2010-05-26 564.898 64,257 +2,756 0.83% 36,298,648
2010-05-26 2010-05-24 584.490 61,501 -31 0.79% 35,946,707
2010-05-25 2010-05-20 542.041 61,532 +215 0.79% 33,352,856
2010-05-24 2010-05-19 613.878 61,317 -154 0.79% 37,641,130
2010-05-20 2010-05-18 630.204 61,471 -61 0.79% 38,739,275
2010-05-19 2010-05-17 613.878 61,532 +61 0.79% 37,773,113
2010-05-18 2010-05-14 682.449 61,471 +12,250 0.79% 41,950,821
2010-05-17 2010-05-13 698.776 49,221 +3,369 0.63% 34,394,429
2010-05-13 2010-05-11 698.776 45,852 +1,164 0.59% 32,040,255
2010-05-12 2010-05-10 702.041 44,688 +245 0.58% 31,372,800
2010-05-10 2010-05-06 718.367 44,443 +31 0.57% 31,926,400
2010-05-07 2010-05-05 731.429 44,412 +91 0.57% 32,484,206
2010-05-06 2010-05-04 757.551 44,321 -30 0.57% 33,575,419
2010-05-05 2010-05-03 741.224 44,351 +92 0.57% 32,874,047
2010-05-04 2010-04-30 770.612 44,259 +1,451 0.57% 34,106,527
2010-05-03 2010-04-29 744.490 42,808 +111 0.55% 31,870,119
2010-04-30 2010-04-28 813.061 42,697 -7 0.55% 34,715,275
2010-04-29 2010-04-27 826.122 42,704 -245 0.55% 35,278,733
2010-04-28 2010-04-26 848.980 42,949 +1,771 0.60% 36,462,824
2010-04-27 2010-04-23 826.122 41,178 +1,561 0.58% 34,018,070
2010-04-26 2010-04-22 878.367 39,617 +1,924 0.55% 34,798,279
2010-04-22 2010-04-20 845.714 37,693 +30 0.53% 31,877,509
2010-04-21 2010-04-19 822.857 37,663 +919 0.53% 30,991,269
2010-04-20 2010-04-16 816.327 36,744 -521 0.51% 29,995,102
2010-04-19 2010-04-15 816.327 37,265 -398 0.52% 30,420,408
2010-04-16 2010-04-14 813.061 37,663 +1,091 0.53% 30,622,325
2010-04-15 2010-04-13 816.327 36,572 +245 0.51% 29,854,694
2010-04-14 2010-04-12 767.347 36,327 +496 0.51% 27,875,412
2010-04-12 2010-04-08 747.755 35,831 -288 0.50% 26,792,813
2010-04-09 2010-04-07 757.551 36,119 -98 0.50% 27,361,985
2010-04-08 2010-04-01 757.551 36,217 +37 0.51% 27,436,225
2010-04-07 2010-03-31 751.020 36,180 -129 0.51% 27,171,918
2010-04-01 2010-03-30 757.551 36,309 -221 0.51% 27,505,920
2010-03-31 2010-03-29 744.490 36,530 +301 0.51% 27,196,212
2010-03-25 2010-03-23 767.347 36,229 +287 0.52% 27,800,212
2010-03-24 2010-03-22 777.143 35,942 +12,189 0.52% 27,932,069
2010-03-22 2010-03-18 744.490 23,753 +680 0.34% 17,683,866
2010-03-19 2010-03-17 741.224 23,073 +184 0.33% 17,102,273
2010-03-17 2010-03-15 764.082 22,889 +86 0.33% 17,489,064
2010-03-16 2010-03-12 783.673 22,803 +91 0.33% 17,870,106
2010-03-15 2010-03-11 773.878 22,712 +221 0.33% 17,576,307
2010-03-12 2010-03-10 790.204 22,491 +214 0.32% 17,772,480
2010-03-11 2010-03-09 751.020 22,277 +153 0.32% 16,730,482
2010-03-10 2010-03-08 786.939 22,124 -7,472 0.32% 17,410,233
2010-03-09 2010-03-05 826.122 29,596 +31 0.43% 24,449,920
2010-03-08 2010-03-04 835.918 29,565 +9,187 0.43% 24,713,927
2010-03-05 2010-03-03 862.041 20,378 +270 0.29% 17,566,668
2010-03-03 2010-03-01 894.694 20,108 +55 0.29% 17,990,504
2010-02-18 2010-02-12 829.388 20,053 +61 0.29% 16,631,713
2010-02-12 2010-02-10 816.327 19,992 -18 0.29% 16,320,000
2010-02-11 2010-02-09 813.061 20,010 -49 0.29% 16,269,355
2010-02-10 2010-02-08 829.388 20,059 -49 0.35% 16,636,689
2010-02-09 2010-02-05 845.714 20,108 +24 0.35% 17,005,623
2010-02-08 2010-02-04 862.041 20,084 -772 0.35% 17,313,228
2010-02-05 2010-02-03 826.122 20,856 -24 0.37% 17,229,610
2010-02-04 2010-02-02 842.449 20,880 -368 0.37% 17,590,335
2010-02-03 2010-02-01 829.388 21,248 +43 0.37% 17,622,831
2010-02-02 2010-01-29 783.673 21,205 +582 0.37% 16,617,796
2010-02-01 2010-01-28 780.408 20,623 +582 0.36% 16,094,358
2010-01-29 2010-01-27 653.061 20,041 +67 0.35% 13,088,000
2010-01-28 2010-01-26 708.571 19,974 -12 0.35% 14,153,006
2010-01-27 2010-01-25 770.612 19,986 +43 0.35% 15,401,456
2010-01-26 2010-01-22 786.939 19,943 -306 0.35% 15,693,920
2010-01-25 2010-01-21 809.796 20,249 -153 0.37% 16,397,558
2010-01-22 2010-01-20 809.796 20,402 +1,022 0.37% 16,521,456
2010-01-21 2010-01-19 862.041 19,380 +105 0.35% 16,706,351
2010-01-20 2010-01-18 868.571 19,275 +2,051 0.35% 16,741,714
2010-01-19 2010-01-15 881.633 17,224 +889 0.31% 15,185,241
2010-01-18 2010-01-14 865.306 16,335 -166 0.30% 14,134,776
2010-01-15 2010-01-13 767.347 16,501 +1,250 0.30% 12,661,992
2010-01-14 2010-01-12 800.000 15,251 -233 0.28% 12,200,800
2010-01-13 2010-01-11 822.857 15,484 +361 0.28% 12,741,120
2010-01-12 2010-01-08 790.204 15,123 +349 0.28% 11,950,256
2010-01-11 2010-01-07 734.694 14,774 -490 0.27% 10,854,367
2010-01-08 2010-01-06 698.776 15,264 +619 0.28% 10,666,109
2010-01-07 2010-01-05 757.551 14,645 +374 0.27% 11,094,335
2010-01-06 2010-01-04 754.286 14,271 +349 0.26% 10,764,411
2010-01-05 2009-12-31 649.796 13,922 -5,157 0.26% 9,046,459
2010-01-04 2009-12-29 473.469 19,079 -919 0.37% 9,033,322
2009-12-30 2009-12-28 473.469 19,998 -153 0.38% 9,468,441
2009-12-29 2009-12-24 473.469 20,151 +275 0.39% 9,540,882
2009-12-28 2009-12-22 457.143 19,876 +827 0.38% 9,086,171
2009-12-23 2009-12-21 434.286 19,049 +43 0.39% 8,272,709
2009-12-22 2009-12-18 460.408 19,006 +429 0.39% 8,750,518
2009-12-21 2009-12-17 486.531 18,577 +1,402 0.38% 9,038,279
2009-12-18 2009-12-16 470.204 17,175 +239 0.35% 8,075,755
2009-12-17 2009-12-15 447.347 16,936 -796 0.35% 7,576,268
2009-12-16 2009-12-14 388.571 17,732 +288 0.36% 6,890,149
2009-12-15 2009-12-11 342.857 17,444 +876 0.36% 5,980,800
2009-12-14 2009-12-10 326.531 16,568 +275 0.36% 5,409,959
2009-12-11 2009-12-09 320.000 16,293 -3,736 0.35% 5,213,760
2009-12-10 2009-12-08 293.878 20,029 +3,308 0.43% 5,886,073
2009-12-09 2009-12-07 303.673 16,721 -2,757 0.36% 5,077,724
2009-12-08 2009-12-04 284.082 19,478 +282 0.42% 5,533,342
2009-12-07 2009-12-03 254.694 19,196 +135 0.41% 4,889,104
2009-12-04 2009-12-02 244.898 19,061 +49 0.41% 4,668,000
2009-12-03 2009-12-01 244.898 19,012 +122 0.41% 4,656,000
2009-12-01 2009-11-27 222.041 18,890 +882 0.41% 4,194,351
2009-11-30 2009-11-26 228.571 18,008 +307 0.39% 4,116,114
2009-11-27 2009-11-25 222.041 17,701 -123 0.43% 3,930,344
2009-11-24 2009-11-20 228.571 17,824 +123 0.44% 4,074,057
2009-11-23 2009-11-19 228.571 17,701 +612 0.43% 4,045,943
2009-11-20 2009-11-18 244.898 17,089 +460 0.42% 4,185,061
2009-11-17 2009-11-13 244.898 16,629 -184 0.41% 4,072,408
2009-11-16 2009-11-12 238.367 16,813 +61 0.46% 4,007,670
2009-10-27 2009-10-22 212.245 16,752 -122 0.46% 3,555,527
2009-10-22 2009-10-20 212.245 16,874 +122 0.46% 3,581,420
2009-09-29 2009-09-25 225.306 16,752 -612 0.46% 3,774,328
2009-09-28 2009-09-24 228.571 17,364 -154 0.47% 3,968,914
2009-09-23 2009-09-21 241.633 17,518 -477 0.48% 4,232,921
2009-09-21 2009-09-17 244.898 17,995 +306 0.58% 4,406,939
2009-09-16 2009-09-14 248.163 17,689 -459 0.57% 4,389,760
2009-09-14 2009-09-10 251.429 18,148 -919 0.58% 4,562,926
2009-09-09 2009-09-07 241.633 19,067 +845 0.61% 4,607,210
2009-09-02 2009-08-31 248.163 18,222 +306 0.58% 4,522,031
2009-09-01 2009-08-28 238.367 17,916 -2,327 0.57% 4,270,589
2009-08-31 2009-08-27 261.224 20,243 +2,174 0.65% 5,287,967
2009-08-27 2009-08-25 208.980 18,069 -845 0.58% 3,776,052
2009-08-20 2009-08-18 208.980 18,914 +306 0.61% 3,952,640
2009-08-19 2009-08-17 208.980 18,608 +845 0.60% 3,888,692
2009-08-17 2009-08-13 208.980 17,763 -153 0.57% 3,712,104
2009-08-10 2009-08-06 215.510 17,916 -153 0.57% 3,861,081
2009-08-03 2009-07-30 208.980 18,069 +306 0.58% 3,776,052
2009-07-29 2009-07-27 208.980 17,763 -153 0.57% 3,712,104
2009-07-17 2009-07-15 215.510 17,916 +307 0.57% 3,861,081
2009-07-16 2009-07-14 212.245 17,609 +306 0.56% 3,737,420
2009-07-15 2009-07-13 205.714 17,303 -362 0.55% 3,559,474
2009-07-13 2009-07-09 218.776 17,665 +56 0.57% 3,864,669
2009-07-10 2009-07-08 195.918 17,609 -1,348 0.56% 3,449,927
2009-07-09 2009-07-07 199.184 18,957 -92 0.61% 3,775,925
2009-07-08 2009-07-06 208.980 19,049 +521 0.61% 3,980,852
2009-06-30 2009-06-26 228.571 18,528 -1,311 0.59% 4,234,971
2009-06-26 2009-06-24 205.714 19,839 +2,444 0.63% 4,081,166
2009-06-23 2009-06-19 195.918 17,395 -735 0.56% 3,408,000
2009-06-22 2009-06-18 189.388 18,130 -306 0.58% 3,433,600
2009-06-18 2009-06-16 189.388 18,436 +122 0.59% 3,491,553
2009-06-09 2009-06-05 208.980 18,314 -122 0.59% 3,827,252
2009-06-04 2009-06-02 202.449 18,436 -184 0.59% 3,732,349
2009-06-03 2009-06-01 199.184 18,620 -184 0.60% 3,708,800
2009-06-02 2009-05-29 202.449 18,804 +92 0.60% 3,806,851
2009-06-01 2009-05-27 208.980 18,712 +98 0.60% 3,910,426
2009-05-29 2009-05-26 222.041 18,614 -92 0.60% 4,133,068
2009-05-27 2009-05-25 215.510 18,706 -282 0.60% 4,031,334
2009-05-26 2009-05-22 192.653 18,988 -214 0.64% 3,658,096
2009-05-19 2009-05-15 150.204 19,202 +92 0.65% 2,884,219
2009-05-18 2009-05-14 146.939 19,110 +92 0.64% 2,808,000
2009-05-15 2009-05-13 133.878 19,018 -92 0.64% 2,546,083
2009-05-13 2009-05-11 128.980 19,110 -306 0.64% 2,464,800
2009-05-12 2009-05-08 128.980 19,416 +398 0.65% 2,504,268
2009-05-08 2009-05-06 124.082 19,018 +612 0.64% 2,359,784
2009-05-07 2009-05-05 122.449 18,406 -92 0.62% 2,253,796
2009-04-29 2009-04-27 120.816 18,498 -918 0.62% 2,234,860
2009-04-07 2009-04-03 120.816 19,416 +918 0.65% 2,345,770
2009-03-23 2009-03-19 111.020 18,498 -12 0.64% 2,053,656
2009-01-09 2009-01-07 91.429 18,510 +31 0.64% 1,692,343
2008-12-08 2008-12-04 78.041 18,479 -12 0.64% 1,442,116
2008-10-30 2008-10-28 83.265 18,491 -1,501 0.64% 1,539,659
2008-10-29 2008-10-27 86.531 19,992 -949 0.69% 1,729,920
2008-10-09 2008-10-06 107.755 20,941 -123 0.73% 2,256,500
2008-10-06 2008-10-02 114.286 21,064 -1,531 0.73% 2,407,314
2008-09-25 2008-09-23 109.388 22,595 -1,991 0.78% 2,471,616
2008-09-24 2008-09-22 106.122 24,586 -551 0.85% 2,609,127
2008-09-23 2008-09-19 117.551 25,137 -31 0.87% 2,954,880
2008-09-22 2008-09-18 104.490 25,168 +49 0.87% 2,629,799
2008-09-11 2008-09-09 106.122 25,119 +1,011 0.87% 2,665,690
2008-09-02 2008-08-29 109.388 24,108 -245 0.84% 2,637,120
2008-08-28 2008-08-26 107.755 24,353 +306 0.88% 2,624,160
2008-08-19 2008-08-15 111.020 24,047 +215 0.87% 2,669,708
2008-08-18 2008-08-14 109.388 23,832 +306 0.86% 2,606,929
2008-08-13 2008-08-11 104.490 23,526 +49 0.85% 2,458,227
2008-08-12 2008-08-08 112.653 23,477 -80 0.85% 2,644,756
2008-08-08 2008-08-05 112.653 23,557 +594 0.85% 2,653,768
2008-08-01 2008-07-30 115.918 22,963 +1,685 0.83% 2,661,833
2008-07-28 2008-07-24 122.449 21,278 +61 0.77% 2,605,469
2008-07-21 2008-07-17 125.714 21,217 -306 0.77% 2,667,280
2008-07-16 2008-07-14 122.449 21,523 -264 0.78% 2,635,469
2008-07-14 2008-07-10 122.449 21,787 -153 0.79% 2,667,796
2008-07-11 2008-07-09 115.918 21,940 -612 0.80% 2,543,249
2008-07-09 2008-07-07 109.388 22,552 +514 0.82% 2,466,913
2008-07-08 2008-07-04 109.388 22,038 -122 0.80% 2,410,687
2008-07-07 2008-07-03 107.755 22,160 +61 0.80% 2,387,853
2008-07-04 2008-07-02 111.020 22,099 +355 0.80% 2,453,440
2008-07-02 2008-06-27 107.755 21,744 +686 0.79% 2,343,027
2008-06-26 2008-06-24 111.020 21,058 +521 0.76% 2,337,868
2008-06-25 2008-06-23 109.388 20,537 +802 0.75% 2,246,496
2008-06-24 2008-06-20 115.918 19,735 +1,525 0.72% 2,287,649
2008-06-20 2008-06-18 114.286 18,210 -306 0.66% 2,081,143
2008-06-16 2008-06-12 114.286 18,516 +270 0.67% 2,116,114
2008-06-12 2008-06-10 117.551 18,246 -307 0.66% 2,144,836
2008-06-11 2008-06-06 124.082 18,553 -36 0.67% 2,302,087
2008-06-10 2008-06-05 125.714 18,589 +245 0.67% 2,336,903
2008-06-05 2008-06-03 120.816 18,344 +153 0.67% 2,216,255
2008-05-29 2008-05-27 120.816 18,191 -6 0.74% 2,197,770
2008-05-28 2008-05-26 127.347 18,197 -582 0.74% 2,317,332
2008-05-27 2008-05-23 125.714 18,779 -478 0.77% 2,360,789
2008-05-22 2008-05-20 111.020 19,257 +122 0.79% 2,137,920
2008-05-21 2008-05-19 117.551 19,135 +1,568 0.78% 2,249,339
2008-05-20 2008-05-16 112.653 17,567 -153 0.72% 1,978,976
2008-05-19 2008-05-15 106.122 17,720 +104 0.72% 1,880,490
2008-05-16 2008-05-14 102.857 17,616 +386 0.72% 1,811,931
2008-05-15 2008-05-13 99.592 17,230 -275 0.70% 1,715,967
2008-05-14 2008-05-09 101.224 17,505 -613 0.71% 1,771,935
2008-05-09 2008-05-07 102.857 18,118 +3,063 0.74% 1,863,566
2008-05-08 2008-05-06 107.755 15,055 -307 0.61% 1,622,253
2008-05-07 2008-05-05 102.857 15,362 -379 0.63% 1,580,091
2008-05-06 2008-05-02 97.959 15,741 -153 0.64% 1,541,976
2008-05-02 2008-04-29 97.959 15,894 +379 0.65% 1,556,963
2008-04-30 2008-04-28 102.857 15,515 -61 0.63% 1,595,829
2008-03-12 2008-03-10 111.020 15,576 -61 0.64% 1,729,254
2008-03-10 2008-03-06 107.755 15,637 -184 0.64% 1,684,967
2008-01-30 2008-01-28 83.265 15,821 -153 0.65% 1,317,340
2008-01-23 2008-01-21 88.163 15,974 -153 0.65% 1,408,320
2008-01-22 2008-01-18 89.796 16,127 +153 0.66% 1,448,139
2008-01-10 2008-01-08 124.082 15,974 -2,873 0.65% 1,982,080
2008-01-09 2008-01-07 115.918 18,847 +2,414 0.77% 2,184,713
2008-01-07 2008-01-03 89.796 16,433 -154 0.67% 1,475,616
2007-12-20 2007-12-18 86.531 16,587 +735 0.68% 1,435,283
2007-12-19 2007-12-17 81.633 15,852 -91 0.65% 1,294,041
2007-12-18 2007-12-14 88.163 15,943 +61 0.65% 1,405,587
2007-11-30 2007-11-28 93.061 15,882 +30 0.65% 1,477,998
2007-11-28 2007-11-26 91.429 15,852 -183 0.65% 1,449,326
2007-11-20 2007-11-16 91.429 16,035 -49 0.65% 1,466,057
2007-11-07 2007-11-05 96.327 16,084 -435 0.66% 1,549,316
2007-10-24 2007-10-22 93.061 16,519 -61 0.67% 1,537,278
2007-10-23 2007-10-18 94.694 16,580 +1,512 0.68% 1,570,024
2007-10-22 2007-10-17 97.959 15,068 +92 0.62% 1,476,049
2007-10-16 2007-10-12 102.857 14,976 +643 0.61% 1,540,389
2007-10-15 2007-10-11 101.224 14,333 +19 0.59% 1,450,851
2007-10-11 2007-10-09 104.490 14,314 +2,327 0.58% 1,495,667
2007-10-09 2007-10-05 99.592 11,987 +613 0.49% 1,193,807
2007-10-08 2007-10-04 97.959 11,374 +337 0.46% 1,114,188
2007-10-05 2007-10-03 97.959 11,037 +612 0.45% 1,081,176
2007-10-04 2007-10-02 101.224 10,425 +92 0.43% 1,055,265
2007-10-03 2007-09-28 102.857 10,333 -306 0.42% 1,062,823
2007-10-02 2007-09-27 107.755 10,639 -153 0.43% 1,146,407
2007-09-28 2007-09-25 106.122 10,792 -1,109 0.44% 1,145,273
2007-09-27 2007-09-24 94.694 11,901 -306 0.49% 1,126,952
2007-09-25 2007-09-21 93.061 12,207 +306 0.50% 1,135,998
2007-09-24 2007-09-20 94.694 11,901 +613 0.49% 1,126,952
2007-09-19 2007-09-17 94.694 11,288 -307 0.46% 1,068,904
2007-09-17 2007-09-13 93.061 11,595 -92 0.47% 1,079,045
2007-09-07 2007-09-05 91.429 11,687 +92 0.48% 1,068,526
2007-08-29 2007-08-27 97.959 11,595 +307 0.47% 1,135,837
2007-08-27 2007-08-23 96.327 11,288 +153 0.46% 1,087,334
2007-08-23 2007-08-21 94.694 11,135 -62 0.45% 1,054,416
2007-08-21 2007-08-17 86.531 11,197 +307 0.46% 968,883
2007-08-17 2007-08-15 97.959 10,890 +61 0.44% 1,066,776
2007-08-15 2007-08-13 97.959 10,829 -245 0.44% 1,060,800
2007-08-13 2007-08-09 99.592 11,074 -61 0.45% 1,102,880
2007-08-09 2007-08-07 97.959 11,135 +294 0.45% 1,090,776
2007-08-08 2007-08-06 97.959 10,841 +122 0.44% 1,061,976
2007-08-02 2007-07-31 112.653 10,719 -306 0.44% 1,207,528
2007-07-31 2007-07-27 112.653 11,025 +306 0.45% 1,242,000
2007-07-30 2007-07-26 115.918 10,719 +306 0.44% 1,242,529
2007-07-26 2007-07-24 119.184 10,413 +1,072 0.43% 1,241,060
2007-07-25 2007-07-23 117.551 9,341 -1,623 0.38% 1,098,044
2007-07-20 2007-07-18 104.490 10,964 -275 0.45% 1,145,626
2007-07-18 2007-07-16 104.490 11,239 -766 0.46% 1,174,361
2007-07-16 2007-07-12 106.122 12,005 -398 0.49% 1,274,000
2007-07-13 2007-07-11 107.755 12,403 +306 0.51% 1,336,487
2007-07-12 2007-07-10 104.490 12,097 -2,971 0.49% 1,264,013
2007-07-11 2007-07-09 104.490 15,068 +123 0.62% 1,574,452
2007-07-10 2007-07-06 107.755 14,945 -214 0.61% 1,610,400
2007-07-09 2007-07-05 109.388 15,159 -245 0.62% 1,658,209
2007-07-06 2007-07-04 102.857 15,404 +153 0.63% 1,584,411
2007-07-05 2007-07-03 104.490 15,251 -1,378 0.62% 1,593,574
2007-07-04 2007-06-29 107.755 16,629 -154 0.68% 1,791,860
2007-06-28 2007-06-26 112.653 16,783 +588 0.69% 1,890,656
2007-06-26 2007-06-22 114.286 16,195 0.66% 1,850,857

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top