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: KARL-THOMSON SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.300 66,600 +0 0.02% 86,580
2025-10-13 2025-10-09 1.260 66,600 +0 0.02% 83,916
2025-10-10 2025-10-08 1.320 66,600 +0 0.02% 87,912
2025-10-09 2025-10-06 1.240 66,600 +0 0.02% 82,584
2025-10-08 2025-10-03 1.260 66,600 +0 0.02% 83,916
2025-10-06 2025-10-02 1.270 66,600 +0 0.02% 84,582
2025-10-03 2025-09-30 1.280 66,600 +0 0.02% 85,248
2025-10-02 2025-09-29 1.290 66,600 +0 0.02% 85,914
2025-09-30 2025-09-26 1.280 66,600 +0 0.02% 85,248
2025-09-29 2025-09-25 1.270 66,600 +0 0.02% 84,582
2025-09-26 2025-09-24 1.250 66,600 +0 0.02% 83,250
2025-09-25 2025-09-23 1.280 66,600 +0 0.02% 85,248
2025-09-24 2025-09-22 1.270 66,600 +0 0.02% 84,582
2025-09-23 2025-09-19 1.260 66,600 +0 0.02% 83,916
2025-09-22 2025-09-18 1.280 66,600 +0 0.02% 85,248
2025-09-19 2025-09-17 1.320 66,600 +0 0.02% 87,912
2025-09-18 2025-09-16 1.340 66,600 +0 0.02% 89,244
2025-09-17 2025-09-15 1.330 66,600 +0 0.02% 88,578
2025-09-16 2025-09-12 1.240 66,600 +0 0.02% 82,584
2025-09-15 2025-09-11 1.310 66,600 +0 0.02% 87,246
2025-09-12 2025-09-10 1.310 66,600 +0 0.02% 87,246
2025-09-11 2025-09-09 1.260 66,600 +0 0.02% 83,916
2025-09-10 2025-09-08 1.240 66,600 +0 0.02% 82,584
2025-09-09 2025-09-05 1.230 66,600 +11,200 0.02% 81,918
2025-09-04 2025-09-02 1.150 55,400 -2,500 0.01% 63,710
2025-07-22 2025-07-18 1.160 57,900 +12,000 0.01% 67,164
2025-05-26 2025-05-22 0.720 45,900 -4,200 0.01% 33,048
2025-05-19 2025-05-15 0.720 50,100 +5,000 0.01% 36,072
2025-03-13 2025-03-11 1.280 45,100 +2,500 0.01% 57,728
2025-03-03 2025-02-27 1.320 42,600 +5,000 0.01% 56,232
2023-11-02 2023-10-31 2.320 37,600 -25,000 0.01% 87,232
2023-07-21 2023-07-19 2.000 62,600 +25,000 0.02% 125,200
2023-01-11 2023-01-09 2.760 37,600 -25,000 0.01% 103,776
2022-12-09 2022-12-07 2.840 62,600 +25,000 0.02% 177,784
2022-11-23 2022-11-21 2.760 37,600 +800 0.01% 103,776
2022-10-28 2022-10-26 3.040 36,800 -600 0.01% 111,872
2022-10-26 2022-10-24 2.800 37,400 +2,000 0.01% 104,720
2022-08-23 2022-08-19 4.720 35,400 -600 0.01% 167,088
2022-08-03 2022-08-01 4.800 36,000 +1,300 0.01% 172,800
2022-07-19 2022-07-15 5.280 34,700 +800 0.01% 183,216
2022-05-04 2022-04-29 7.200 33,900 +2,000 0.01% 244,080
2022-04-06 2022-04-01 7.480 31,900 +500 0.01% 238,612
2022-03-25 2022-03-23 9.400 31,400 -5,000 0.01% 295,160
2022-03-21 2022-03-17 7.680 36,400 +6,300 0.01% 279,552
2022-03-15 2022-03-11 8.840 30,100 +1,100 0.01% 266,084
2022-01-25 2022-01-21 14.400 29,000 +500 0.01% 417,600
2022-01-06 2022-01-04 14.000 28,500 +1,000 0.01% 399,000
2021-12-22 2021-12-20 15.400 27,500 +1,500 0.01% 423,500
2021-12-17 2021-12-15 17.600 26,000 -60,000 0.01% 457,600
2021-12-08 2021-12-06 17.600 86,000 -5,000 0.03% 1,513,600
2021-12-06 2021-12-02 17.800 91,000 -2,500 0.03% 1,619,800
2021-11-25 2021-11-23 15.800 93,500 -25,000 0.03% 1,477,300
2021-11-04 2021-11-02 15.600 118,500 +500 0.04% 1,848,600
2021-10-25 2021-10-21 15.200 118,000 +2,500 0.04% 1,793,600
2021-10-11 2021-10-07 17.200 115,500 -200 0.04% 1,986,600
2021-10-07 2021-10-05 15.800 115,700 -4,000 0.04% 1,828,060
2021-09-20 2021-09-16 13.800 119,700 -2,000 0.04% 1,651,860
2021-09-17 2021-09-15 14.600 121,700 -3,800 0.05% 1,776,820
2021-09-16 2021-09-14 14.200 125,500 -1,850 0.05% 1,782,100
2021-09-14 2021-09-10 12.800 127,350 -1,000 0.05% 1,630,080
2021-07-12 2021-07-08 11.600 128,350 +600 0.05% 1,488,860
2021-06-29 2021-06-25 12.600 127,750 +1,000 0.05% 1,609,650
2021-06-28 2021-06-24 13.800 126,750 +38,050 0.05% 1,749,150
2021-06-22 2021-06-18 13.800 88,700 -1,000 0.05% 1,224,060
2021-06-21 2021-06-17 13.400 89,700 -600 0.05% 1,201,980
2021-06-16 2021-06-11 11.600 90,300 +1,300 0.05% 1,047,480
2021-06-09 2021-06-07 11.800 89,000 +740 0.05% 1,050,200
2021-06-08 2021-06-04 12.200 88,260 -200 0.05% 1,076,772
2021-06-01 2021-05-28 14.200 88,460 +2,000 0.05% 1,256,132
2021-05-24 2021-05-20 14.519 86,460 -7,629 0.05% 1,255,306
2021-05-21 2021-05-18 14.519 94,089 -2,176 0.05% 1,366,071
2021-05-20 2021-05-17 14.703 96,265 -2,748 0.05% 1,415,356
2021-05-11 2021-05-07 13.600 99,013 +65,294 0.05% 1,346,577
2021-04-29 2021-04-27 17.459 33,719 +1,088 0.02% 588,716
2021-03-15 2021-03-11 17.092 32,631 -2,176 0.02% 557,726
2021-03-11 2021-03-09 14.519 34,807 +7,073 0.02% 505,360
2021-03-09 2021-03-05 18.011 27,734 -2,720 0.01% 499,512
2021-02-25 2021-02-23 19.849 30,454 +4,353 0.02% 604,471
2021-02-19 2021-02-17 22.422 26,101 -1,850 0.01% 585,227
2021-02-17 2021-02-11 20.951 27,951 -1,089 0.02% 585,611
2021-02-16 2021-02-09 20.216 29,040 +2,830 0.02% 587,079
2021-02-10 2021-02-08 16.908 26,210 -1,088 0.01% 443,162
2021-02-05 2021-02-03 12.681 27,298 +2,938 0.02% 346,168
2021-01-27 2021-01-25 11.578 24,360 +1,415 0.01% 282,049
2021-01-25 2021-01-21 10.659 22,945 -545 0.01% 244,581
2021-01-21 2021-01-19 9.924 23,490 +3,265 0.01% 233,122
2021-01-14 2021-01-12 9.373 20,225 -1,088 0.01% 189,568
2021-01-06 2021-01-04 8.969 21,313 -871 0.01% 191,149
2020-09-29 2020-09-25 6.212 22,184 -16,323 0.01% 137,805
2020-09-25 2020-09-23 6.800 38,507 -6,530 0.02% 261,848
2020-09-22 2020-09-18 7.204 45,037 +22,853 0.03% 324,461
2020-09-16 2020-09-14 7.131 22,184 -2,720 0.01% 158,190
2020-09-01 2020-08-28 6.910 24,904 +2,720 0.02% 172,093
2020-08-20 2020-08-18 7.976 22,184 -5,441 0.01% 176,944
2020-08-13 2020-08-11 8.160 27,625 -2,720 0.02% 225,420
2020-08-12 2020-08-10 8.454 30,345 +2,720 0.02% 256,538
2020-08-11 2020-08-07 6.947 27,625 -2,720 0.02% 191,912
2020-07-07 2020-07-03 6.726 30,345 +8,161 0.02% 204,115
2020-06-01 2020-05-28 5.697 22,184 -1,088 0.01% 126,389
2020-05-19 2020-05-15 6.432 23,272 +1,088 0.01% 149,696
2020-03-18 2020-03-16 6.984 22,184 -48,970 0.01% 154,928
2020-03-16 2020-03-12 8.381 71,154 -5,986 0.04% 596,309
2020-02-03 2020-01-30 7.315 77,140 -1,632 0.05% 564,248
2020-01-17 2020-01-15 9.189 78,772 +544 0.05% 723,851
2020-01-10 2020-01-08 10.292 78,228 +871 0.05% 805,114
2020-01-06 2020-01-02 11.211 77,357 -2,721 0.05% 867,235
2020-01-02 2019-12-27 11.211 80,078 +2,177 0.05% 897,739
2019-12-27 2019-12-20 9.373 77,901 -2,721 0.05% 730,164
2019-12-20 2019-12-18 8.858 80,622 +2,721 0.05% 714,180
2019-12-19 2019-12-17 9.079 77,901 -2,721 0.05% 707,257
2019-12-18 2019-12-16 9.152 80,622 -2,720 0.06% 737,887
2019-12-13 2019-12-11 9.116 83,342 -545 0.06% 759,719
2019-12-12 2019-12-10 7.645 83,887 +3,265 0.06% 641,350
2019-12-11 2019-12-09 9.557 80,622 -1,088 0.06% 770,485
2019-12-04 2019-12-02 6.028 81,710 +544 0.06% 492,557
2019-11-05 2019-11-01 8.491 81,166 +544 0.06% 689,165
2019-10-21 2019-10-17 8.932 80,622 +544 0.06% 720,107
2019-09-24 2019-09-20 11.211 80,078 -5,441 0.06% 897,739
2019-09-23 2019-09-19 10.659 85,519 +2,721 0.06% 911,586
2019-09-20 2019-09-18 11.211 82,798 +2,720 0.06% 928,233
2019-09-18 2019-09-16 11.946 80,078 +10,883 0.06% 956,607
2019-09-17 2019-09-13 12.681 69,195 -1,197 0.05% 877,467
2019-09-13 2019-09-11 12.130 70,392 -7,292 0.05% 853,836
2019-09-10 2019-09-06 9.557 77,684 +2,721 0.06% 742,407
2019-09-05 2019-09-03 9.373 74,963 +5,441 0.05% 702,626
2019-08-29 2019-08-27 9.924 69,522 +8,162 0.05% 689,959
2019-08-28 2019-08-26 9.741 61,360 +10,882 0.04% 597,680
2019-08-16 2019-08-14 9.924 50,478 -1,088 0.04% 500,960
2019-08-14 2019-08-12 10.659 51,566 +8,162 0.04% 549,666
2019-08-07 2019-08-05 10.108 43,404 +1,088 0.03% 438,732
2019-08-06 2019-08-02 11.211 42,316 +8,597 0.03% 474,397
2019-08-05 2019-08-01 12.314 33,719 -19,044 0.02% 415,199
2019-08-02 2019-07-31 12.497 52,763 +544 0.04% 659,395
2019-07-31 2019-07-29 13.416 52,219 +2,721 0.04% 700,581
2019-07-30 2019-07-26 14.151 49,498 -30,797 0.04% 700,464
2019-07-29 2019-07-25 15.622 80,295 +48,208 0.06% 1,254,338
2019-07-24 2019-07-22 12.497 32,087 +2,721 0.02% 401,001
2019-07-23 2019-07-19 14.151 29,366 +435 0.02% 415,569
2017-04-03 2017-03-30 26.465 28,931 -1,088 0.02% 765,655
2017-03-27 2017-03-23 27.200 30,019 +327 0.02% 816,517
2017-03-17 2017-03-15 27.568 29,692 +1,088 0.02% 818,536
2017-02-28 2017-02-24 28.303 28,604 -1,088 0.02% 809,571
2017-02-27 2017-02-23 27.568 29,692 +1,088 0.02% 818,536
2017-02-13 2017-02-09 30.141 28,604 +1,088 0.02% 862,140
2017-02-03 2017-02-01 30.141 27,516 -871 0.02% 829,347
2017-01-26 2017-01-24 30.508 28,387 +871 0.02% 866,034
2017-01-25 2017-01-23 30.876 27,516 +979 0.02% 849,575
2017-01-18 2017-01-16 30.508 26,537 +545 0.02% 809,594
2017-01-17 2017-01-13 31.611 25,992 +1,197 0.02% 821,628
2017-01-16 2017-01-12 30.876 24,795 +1,414 0.02% 765,562
2017-01-12 2017-01-10 27.200 23,381 -1,959 0.02% 635,963
2017-01-03 2016-12-29 29.773 25,340 +1,959 0.02% 754,447
2016-12-28 2016-12-22 26.465 23,381 -979 0.02% 618,775
2016-12-16 2016-12-14 27.200 24,360 +1,088 0.02% 662,592
2016-12-15 2016-12-13 27.200 23,272 +1,088 0.02% 632,998
2016-12-12 2016-12-08 26.832 22,184 -217 0.02% 595,251
2016-12-09 2016-12-07 25.730 22,401 -3,591 0.02% 576,372
2016-12-08 2016-12-06 29.405 25,992 -1,633 0.02% 764,305
2016-12-05 2016-12-01 30.508 27,625 -326 0.02% 842,786
2016-12-01 2016-11-29 31.978 27,951 +4,353 0.02% 893,828
2016-11-30 2016-11-28 30.876 23,598 +2,720 0.02% 728,604
2016-11-23 2016-11-21 33.449 20,878 +1,088 0.02% 698,341
2016-11-21 2016-11-17 37.124 19,790 -217 0.01% 734,690
2016-11-17 2016-11-15 36.757 20,007 -1,415 0.01% 735,392
2016-11-15 2016-11-11 36.757 21,422 +1,632 0.02% 787,403
2016-11-14 2016-11-10 38.962 19,790 +327 0.01% 771,061
2016-11-09 2016-11-07 39.697 19,463 +1,959 0.01% 772,628
2016-10-20 2016-10-18 53.297 17,504 -436 0.01% 932,916
2016-10-17 2016-10-13 51.827 17,940 +436 0.01% 929,777
2016-10-14 2016-10-12 52.930 17,504 -544 0.01% 926,482
2016-10-12 2016-10-07 55.135 18,048 -2,721 0.01% 995,079
2016-10-05 2016-10-03 55.135 20,769 -326 0.02% 1,145,102
2016-09-22 2016-09-20 57.708 21,095 +870 0.02% 1,217,353
2016-09-21 2016-09-19 58.811 20,225 +1,088 0.01% 1,189,449
2016-09-20 2016-09-15 58.811 19,137 -2,611 0.01% 1,125,462
2016-09-14 2016-09-12 57.341 21,748 -653 0.02% 1,247,042
2016-09-08 2016-09-06 56.973 22,401 -871 0.02% 1,276,252
2016-09-07 2016-09-05 56.238 23,272 -5,985 0.02% 1,308,767
2016-09-05 2016-09-01 54.032 29,257 +544 0.02% 1,580,827
2016-09-02 2016-08-31 54.768 28,713 +3,265 0.02% 1,572,541
2016-09-01 2016-08-30 54.768 25,448 -218 0.02% 1,393,725
2016-08-25 2016-08-23 54.768 25,666 +5,985 0.02% 1,405,664
2016-08-22 2016-08-18 58.811 19,681 -109 0.01% 1,157,456
2016-08-19 2016-08-17 58.811 19,790 -5,441 0.01% 1,163,866
2016-08-15 2016-08-11 57.341 25,231 +1,197 0.02% 1,446,759
2016-08-12 2016-08-10 56.605 24,034 +1,306 0.02% 1,360,454
2016-08-11 2016-08-09 57.341 22,728 +6,312 0.02% 1,303,236
2016-08-10 2016-08-08 59.178 16,416 -1,850 0.01% 971,472
2016-07-28 2016-07-26 49.622 18,266 +1,306 0.01% 906,389
2016-07-25 2016-07-21 51.092 16,960 -544 0.01% 866,518
2016-07-15 2016-07-13 48.519 17,504 +544 0.01% 849,275
2016-07-14 2016-07-12 48.519 16,960 -327 0.01% 822,881
2016-07-05 2016-06-30 52.930 17,287 -544 0.01% 914,996
2016-06-22 2016-06-20 54.400 17,831 +1,088 0.01% 970,006
2016-06-10 2016-06-07 62.119 16,743 -544 0.01% 1,040,057
2016-06-08 2016-06-06 58.811 17,287 -544 0.01% 1,016,662
2016-06-03 2016-06-01 54.768 17,831 +327 0.01% 976,560
2016-05-12 2016-05-10 51.092 17,504 +544 0.01% 894,312
2016-04-01 2016-03-30 47.784 16,960 -544 0.01% 810,413
2016-03-23 2016-03-21 49.254 17,504 +544 0.01% 862,143
2016-03-16 2016-03-14 44.476 16,960 +544 0.01% 754,307
2016-03-10 2016-03-08 45.211 16,416 +310 0.01% 742,181
2016-02-11 2016-02-04 43.741 16,106 -218 0.01% 704,485
2016-02-05 2016-02-03 42.638 16,324 +218 0.01% 696,020
2016-02-02 2016-01-29 43.373 16,106 -544 0.01% 698,565
2016-01-29 2016-01-27 41.072 16,650 +544 0.01% 683,843
2016-01-28 2016-01-26 41.438 16,106 -37 0.01% 667,407
2015-12-28 2015-12-22 57.207 16,143 -328 0.01% 923,492
2015-12-17 2015-12-15 57.574 16,471 -545 0.01% 948,296
2015-12-09 2015-12-07 50.973 17,016 -327 0.01% 867,355
2015-12-03 2015-12-01 50.973 17,343 -546 0.01% 884,023
2015-12-01 2015-11-27 50.606 17,889 +546 0.02% 905,294
2015-11-26 2015-11-24 50.239 17,343 -873 0.01% 871,303
2015-11-23 2015-11-19 48.406 18,216 +873 0.02% 881,762
2015-11-04 2015-11-02 50.973 17,343 -10,908 0.01% 884,023
2015-11-03 2015-10-30 49.873 28,251 +11,126 0.02% 1,408,955
2015-11-02 2015-10-29 51.340 17,125 -327 0.01% 879,191
2015-10-26 2015-10-22 52.806 17,452 +545 0.01% 921,578
2015-10-22 2015-10-19 57.207 16,907 +218 0.01% 967,198
2015-10-15 2015-10-13 58.307 16,689 -545 0.01% 973,087
2015-10-09 2015-10-07 56.107 17,234 -873 0.01% 966,945
2015-10-02 2015-09-29 52.806 18,107 +1,418 0.02% 956,166
2015-09-23 2015-09-21 58.307 16,689 -654 0.01% 973,087
2015-09-18 2015-09-16 45.839 17,343 -1,091 0.01% 794,985
2015-09-17 2015-09-15 45.106 18,434 -10,908 0.02% 831,475
2015-09-15 2015-09-11 44.005 29,342 +10,908 0.02% 1,291,206
2015-09-14 2015-09-10 45.472 18,434 -327 0.02% 838,235
2015-09-11 2015-09-09 42.905 18,761 +1,418 0.02% 804,945
2015-08-31 2015-08-27 54.640 17,343 -1,200 0.01% 947,622
2015-08-28 2015-08-26 50.606 18,543 +1,200 0.02% 938,390
2015-08-26 2015-08-24 48.406 17,343 -546 0.01% 839,504
2015-08-20 2015-08-18 57.940 17,889 +218 0.02% 1,036,496
2015-08-18 2015-08-14 60.874 17,671 +328 0.01% 1,075,706
2015-08-13 2015-08-11 64.175 17,343 +545 0.01% 1,112,978
2015-08-11 2015-08-07 62.341 16,798 -545 0.01% 1,047,203
2015-08-06 2015-08-04 62.708 17,343 +545 0.01% 1,087,539
2015-07-30 2015-07-28 65.641 16,798 -545 0.01% 1,102,643
2015-07-28 2015-07-24 74.076 17,343 +327 0.01% 1,284,695
2015-07-27 2015-07-23 77.743 17,016 +545 0.01% 1,322,872
2015-07-24 2015-07-22 78.110 16,471 +873 0.01% 1,286,542
2015-07-21 2015-07-17 82.877 15,598 -327 0.01% 1,292,712
2015-07-20 2015-07-16 83.977 15,925 -655 0.01% 1,337,332
2015-07-16 2015-07-14 78.476 16,580 +327 0.01% 1,301,136
2015-07-15 2015-07-13 80.677 16,253 +546 0.01% 1,311,235
2015-07-14 2015-07-10 78.110 15,707 -327 0.01% 1,226,866
2015-07-13 2015-07-09 67.475 16,034 -328 0.01% 1,081,893
2015-07-09 2015-07-07 56.474 16,362 -872 0.01% 924,020
2015-07-08 2015-07-06 67.842 17,234 +1,309 0.01% 1,169,182
2015-07-07 2015-07-03 83.243 15,925 +1,636 0.01% 1,325,653
2015-07-02 2015-06-29 106.346 14,289 -2,182 0.01% 1,519,582
2015-06-30 2015-06-26 110.747 16,471 +2,182 0.01% 1,824,111
2015-06-29 2015-06-25 108.180 14,289 -873 0.01% 1,545,782
2015-06-25 2015-06-23 98.645 15,162 -545 0.01% 1,495,661
2015-06-12 2015-06-10 92.778 15,707 +545 0.01% 1,457,264
2015-06-11 2015-06-09 92.045 15,162 +655 0.01% 1,395,580
2015-06-09 2015-06-05 103.413 14,507 +872 0.01% 1,500,207
2015-06-08 2015-06-04 109.647 13,635 +546 0.01% 1,495,033
2015-06-04 2015-06-02 114.047 13,089 -2,073 0.01% 1,492,765
2015-06-03 2015-06-01 106.346 15,162 -654 0.01% 1,612,423
2015-06-02 2015-05-29 102.312 15,816 -873 0.01% 1,618,174
2015-05-22 2015-05-20 102.312 16,689 +873 0.01% 1,707,493
2015-05-21 2015-05-19 105.613 15,816 -1,091 0.01% 1,670,374
2015-05-14 2015-05-12 96.812 16,907 +327 0.01% 1,636,797
2015-05-13 2015-05-11 102.679 16,580 +3,818 0.01% 1,702,421
2015-05-12 2015-05-08 104.879 12,762 -1,200 0.01% 1,338,472
2015-05-08 2015-05-06 100.846 13,962 -545 0.01% 1,408,007
2015-05-07 2015-05-05 105.246 14,507 +1,309 0.01% 1,526,806
2015-05-06 2015-05-04 111.114 13,198 -4,473 0.01% 1,466,477
2015-05-05 2015-04-30 106.346 17,671 -1,854 0.01% 1,879,246
2015-05-04 2015-04-29 90.578 19,525 +2,291 0.02% 1,768,530
2015-04-30 2015-04-28 92.778 17,234 +436 0.01% 1,598,936
2015-04-29 2015-04-27 88.744 16,798 -1,091 0.01% 1,490,725
2015-04-28 2015-04-24 82.877 17,889 +328 0.02% 1,482,583
2015-04-24 2015-04-22 85.077 17,561 -1,419 0.01% 1,494,038
2015-04-21 2015-04-17 78.110 18,980 +1,091 0.02% 1,482,519
2015-04-20 2015-04-16 83.610 17,889 +1,309 0.02% 1,495,703
2015-04-17 2015-04-15 82.877 16,580 +218 0.01% 1,374,097
2015-04-16 2015-04-14 83.977 16,362 -2,399 0.01% 1,374,030
2015-04-15 2015-04-13 76.643 18,761 -1,200 0.02% 1,437,893
2015-04-14 2015-04-10 63.441 19,961 +545 0.02% 1,266,347
2015-04-13 2015-04-09 60.874 19,416 -3,927 0.02% 1,181,931
2015-04-10 2015-04-08 63.074 23,343 -545 0.02% 1,472,345
2015-04-09 2015-04-02 54.273 23,888 -982 0.02% 1,296,480
2015-04-08 2015-04-01 49.873 24,870 -327 0.02% 1,240,335
2015-04-02 2015-03-31 49.506 25,197 +655 0.02% 1,247,404
2015-04-01 2015-03-30 48.773 24,542 +327 0.02% 1,196,978
2015-03-30 2015-03-26 50.973 24,215 +545 0.02% 1,234,309
2015-03-27 2015-03-25 51.706 23,670 -654 0.02% 1,223,888
2015-03-25 2015-03-23 54.273 24,324 -546 0.02% 1,320,144
2015-03-10 2015-03-06 53.173 24,870 +109 0.02% 1,322,416
2015-03-06 2015-03-04 53.540 24,761 +328 0.02% 1,325,701
2015-03-04 2015-03-02 52.806 24,433 -328 0.02% 1,290,220
2015-03-03 2015-02-27 53.540 24,761 +546 0.02% 1,325,701
2015-02-27 2015-02-25 53.907 24,215 +218 0.02% 1,305,348
2015-02-24 2015-02-18 54.640 23,997 +327 0.02% 1,311,196
2015-02-23 2015-02-16 55.007 23,670 -218 0.02% 1,302,009
2015-02-17 2015-02-13 55.007 23,888 +436 0.02% 1,314,000
2015-02-16 2015-02-12 54.640 23,452 +328 0.02% 1,281,417
2015-02-03 2015-01-30 57.574 23,124 -219 0.02% 1,331,334
2015-01-30 2015-01-28 60.141 23,343 -981 0.02% 1,403,864
2015-01-29 2015-01-27 56.840 24,324 +545 0.02% 1,382,583
2015-01-22 2015-01-20 53.540 23,779 -1,091 0.02% 1,273,125
2015-01-15 2015-01-13 55.373 24,870 -327 0.02% 1,377,137
2015-01-14 2015-01-12 54.273 25,197 +327 0.02% 1,367,524
2015-01-09 2015-01-07 55.740 24,870 +1,091 0.02% 1,386,257
2015-01-07 2015-01-05 56.107 23,779 -327 0.02% 1,334,165
2015-01-05 2014-12-31 56.107 24,106 -327 0.02% 1,352,512
2015-01-02 2014-12-29 52.806 24,433 -1,091 0.02% 1,290,220
2014-12-29 2014-12-22 52.073 25,524 +1,745 0.02% 1,329,112
2014-12-22 2014-12-18 51.340 23,779 +545 0.02% 1,220,804
2014-12-19 2014-12-17 60.141 23,234 +328 0.02% 1,397,308
2014-12-17 2014-12-15 66.375 22,906 -437 0.02% 1,520,380
2014-12-16 2014-12-12 62.708 23,343 +764 0.02% 1,463,785
2014-12-04 2014-12-02 62.341 22,579 -873 0.02% 1,407,596
2014-12-02 2014-11-28 63.808 23,452 -872 0.02% 1,496,420
2014-11-28 2014-11-26 60.507 24,324 -328 0.02% 1,471,782
2014-11-27 2014-11-25 59.407 24,652 +873 0.02% 1,464,508
2014-11-20 2014-11-18 63.441 23,779 -218 0.02% 1,508,565
2014-11-18 2014-11-14 63.808 23,997 -655 0.02% 1,531,196
2014-11-10 2014-11-06 62.341 24,652 -1,527 0.02% 1,536,829
2014-11-07 2014-11-05 60.141 26,179 -327 0.02% 1,574,423
2014-11-04 2014-10-31 60.874 26,506 -982 0.02% 1,613,529
2014-11-03 2014-10-30 59.774 27,488 -327 0.02% 1,643,067
2014-10-31 2014-10-29 59.774 27,815 -763 0.02% 1,662,613
2014-10-30 2014-10-28 56.840 28,578 +763 0.02% 1,624,381
2014-10-22 2014-10-20 54.640 27,815 -872 0.02% 1,519,812
2014-10-20 2014-10-16 50.239 28,687 -219 0.02% 1,441,220
2014-10-17 2014-10-15 51.706 28,906 -545 0.02% 1,494,623
2014-10-16 2014-10-14 50.973 29,451 -327 0.03% 1,501,203
2014-10-15 2014-10-13 47.672 29,778 -4,363 0.03% 1,419,591
2014-10-13 2014-10-09 48.773 34,141 +327 0.03% 1,665,146
2014-10-10 2014-10-08 49.506 33,814 -655 0.03% 1,673,997
2014-10-09 2014-10-07 49.139 34,469 +1,746 0.03% 1,693,784
2014-10-08 2014-10-06 49.139 32,723 +218 0.03% 1,607,986
2014-10-07 2014-10-03 49.139 32,505 +218 0.03% 1,597,274
2014-10-06 2014-09-30 50.606 32,287 +109 0.03% 1,633,922
2014-09-25 2014-09-23 59.041 32,178 -654 0.03% 1,899,807
2014-09-23 2014-09-19 59.041 32,832 -873 0.03% 1,938,419
2014-09-22 2014-09-18 56.107 33,705 +545 0.03% 1,891,081
2014-09-19 2014-09-17 56.107 33,160 +764 0.03% 1,860,503
2014-09-17 2014-09-15 60.874 32,396 +1,527 0.03% 1,972,077
2014-09-16 2014-09-12 61.968 30,869 -186 0.03% 1,912,879
2014-09-10 2014-09-05 63.061 31,055 +1,866 0.03% 1,958,365
2014-09-08 2014-09-04 63.790 29,189 -549 0.02% 1,861,973
2014-09-05 2014-09-03 63.426 29,738 -220 0.03% 1,886,154
2014-09-03 2014-09-01 61.239 29,958 +549 0.03% 1,834,586
2014-09-01 2014-08-28 62.697 29,409 +549 0.02% 1,843,847
2014-08-29 2014-08-27 64.519 28,860 +878 0.02% 1,862,026
2014-08-28 2014-08-26 65.613 27,982 +329 0.02% 1,835,977
2014-08-27 2014-08-25 65.613 27,653 +110 0.02% 1,814,391
2014-08-26 2014-08-22 64.884 27,543 +768 0.02% 1,787,094
2014-08-22 2014-08-20 69.258 26,775 +1,317 0.02% 1,854,382
2014-08-19 2014-08-15 68.529 25,458 +329 0.02% 1,744,609
2014-08-18 2014-08-14 69.622 25,129 +329 0.02% 1,749,543
2014-08-15 2014-08-13 70.716 24,800 -988 0.02% 1,753,757
2014-08-14 2014-08-12 66.342 25,788 +549 0.02% 1,710,823
2014-08-13 2014-08-11 64.519 25,239 +329 0.02% 1,628,401
2014-08-12 2014-08-08 65.977 24,910 -329 0.02% 1,643,495
2014-08-11 2014-08-07 65.613 25,239 +219 0.02% 1,656,001
2014-08-07 2014-08-05 67.800 25,020 +330 0.02% 1,696,353
2014-08-06 2014-08-04 67.800 24,690 +1,097 0.02% 1,673,979
2014-08-01 2014-07-30 66.342 23,593 +329 0.02% 1,565,203
2014-07-31 2014-07-29 67.800 23,264 +768 0.02% 1,577,297
2014-07-29 2014-07-25 72.174 22,496 +1,317 0.02% 1,623,628
2014-07-28 2014-07-24 71.445 21,179 +878 0.02% 1,513,135
2014-07-25 2014-07-23 74.361 20,301 +1,097 0.02% 1,509,606
2014-07-24 2014-07-22 78.006 19,204 +330 0.02% 1,498,034
2014-07-18 2014-07-16 79.464 18,874 -549 0.02% 1,499,811
2014-07-17 2014-07-15 79.464 19,423 -329 0.02% 1,543,437
2014-07-16 2014-07-14 78.735 19,752 +548 0.02% 1,555,181
2014-07-14 2014-07-10 82.745 19,204 -329 0.02% 1,589,036
2014-07-11 2014-07-09 81.651 19,533 +659 0.02% 1,594,898
2014-07-10 2014-07-08 83.110 18,874 -439 0.02% 1,568,610
2014-07-08 2014-07-04 79.464 19,313 -3,512 0.02% 1,534,696
2014-07-07 2014-07-03 79.464 22,825 -219 0.02% 1,813,775
2014-07-03 2014-06-30 78.006 23,044 +219 0.02% 1,797,578
2014-07-02 2014-06-27 76.184 22,825 +329 0.02% 1,738,894
2014-06-30 2014-06-26 78.371 22,496 -2,194 0.02% 1,763,031
2014-06-27 2014-06-25 76.913 24,690 +1,097 0.02% 1,898,977
2014-06-26 2014-06-24 74.361 23,593 -549 0.02% 1,754,403
2014-06-25 2014-06-23 65.613 24,142 +330 0.02% 1,584,024
2014-06-24 2014-06-20 68.529 23,812 +548 0.02% 1,631,811
2014-06-23 2014-06-19 69.258 23,264 +878 0.02% 1,611,217
2014-06-13 2014-06-11 68.893 22,386 +11,303 0.02% 1,542,249
2014-06-09 2014-06-05 69.987 11,083 -549 0.02% 775,666
2014-06-04 2014-05-30 69.258 11,632 -329 0.02% 805,609
2014-05-30 2014-05-28 69.622 11,961 -329 0.02% 832,754
2014-05-29 2014-05-27 71.445 12,290 +987 0.02% 878,060
2014-05-28 2014-05-26 67.435 11,303 -329 0.02% 762,222
2014-05-27 2014-05-23 65.431 11,632 -11,632 0.02% 761,088
2014-05-19 2014-05-15 70.169 23,264 -658 0.02% 1,632,417
2014-05-13 2014-05-09 54.131 23,922 -1,098 0.02% 1,294,911
2014-05-02 2014-04-29 62.150 25,020 +1,756 0.02% 1,554,991
2014-04-29 2014-04-25 69.076 23,264 -658 0.02% 1,606,977
2014-04-28 2014-04-24 70.534 23,922 +219 0.02% 1,687,309
2014-04-17 2014-04-15 65.977 23,703 +439 0.02% 1,563,860
2014-04-15 2014-04-11 67.071 23,264 +1,098 0.02% 1,560,337
2014-04-14 2014-04-10 70.534 22,166 -220 0.02% 1,563,451
2014-04-03 2014-04-01 74.726 22,386 +439 0.02% 1,672,809
2014-04-02 2014-03-31 69.440 21,947 +658 0.02% 1,524,004
2014-03-31 2014-03-27 69.076 21,289 -1,097 0.02% 1,470,553
2014-03-28 2014-03-26 71.992 22,386 +220 0.02% 1,611,609
2014-03-27 2014-03-25 69.076 22,166 -1,756 0.02% 1,531,132
2014-03-26 2014-03-24 71.810 23,922 +1,975 0.02% 1,717,828
2014-03-25 2014-03-21 82.016 21,947 -1,317 0.02% 1,800,005
2014-03-18 2014-03-14 83.474 23,264 +439 0.02% 1,941,941
2014-03-17 2014-03-13 88.577 22,825 +1,317 0.02% 2,021,776
2014-03-14 2014-03-12 92.587 21,508 +439 0.02% 1,991,360
2014-03-13 2014-03-11 90.218 21,069 -1,317 0.02% 1,900,795
2014-03-12 2014-03-10 83.656 22,386 +3,951 0.02% 1,872,730
2014-03-11 2014-03-07 85.843 18,435 -439 0.02% 1,582,523
2014-03-10 2014-03-06 94.045 18,874 -439 0.02% 1,775,006
2014-03-07 2014-03-05 95.321 19,313 -878 0.02% 1,840,931
2014-03-06 2014-03-04 91.493 20,191 +1,975 0.02% 1,847,343
2014-03-05 2014-03-03 93.134 18,216 +3,073 0.02% 1,696,524
2014-03-04 2014-02-28 94.956 15,143 -220 0.01% 1,437,923
2014-02-28 2014-02-26 92.405 15,363 -219 0.01% 1,419,613
2014-02-27 2014-02-25 81.469 15,582 +658 0.01% 1,269,453
2014-02-21 2014-02-19 81.287 14,924 -1,097 0.01% 1,213,127
2014-02-17 2014-02-13 86.026 16,021 -2,853 0.01% 1,378,217
2014-02-14 2014-02-12 84.385 18,874 +2,853 0.02% 1,592,689
2014-02-13 2014-02-11 86.208 16,021 +658 0.01% 1,381,137
2014-02-12 2014-02-10 89.124 15,363 -5,706 0.01% 1,369,213
2014-02-11 2014-02-07 82.563 21,069 +6,145 0.02% 1,739,515
2014-02-10 2014-02-06 81.469 14,924 -4,828 0.01% 1,215,847
2014-02-07 2014-02-05 84.568 19,752 -1,317 0.02% 1,670,379
2014-02-06 2014-02-04 80.740 21,069 +4,389 0.02% 1,701,115
2014-02-04 2014-01-28 67.071 16,680 -2,853 0.01% 1,118,742
2014-01-29 2014-01-27 65.066 19,533 +220 0.02% 1,270,935
2014-01-28 2014-01-24 67.435 19,313 +1,536 0.02% 1,302,379
2014-01-27 2014-01-23 62.697 17,777 +658 0.02% 1,114,559
2014-01-22 2014-01-20 69.258 17,119 -5,486 0.01% 1,185,627
2014-01-21 2014-01-17 67.800 22,605 -5,487 0.02% 1,532,617
2014-01-20 2014-01-16 67.435 28,092 -4,389 0.02% 1,894,395
2014-01-17 2014-01-15 68.893 32,481 +3,072 0.03% 2,237,728
2014-01-16 2014-01-14 60.327 29,409 +659 0.03% 1,774,166
2014-01-15 2014-01-13 59.234 28,750 -5,487 0.02% 1,702,971
2014-01-13 2014-01-09 57.229 34,237 -5,267 0.03% 1,959,347
2014-01-10 2014-01-08 55.953 39,504 +16,021 0.03% 2,210,373
2014-01-09 2014-01-07 49.574 23,483 -439 0.02% 1,164,149
2014-01-08 2014-01-06 51.214 23,922 -3,292 0.02% 1,225,152
2014-01-07 2014-01-03 43.924 27,214 +439 0.02% 1,195,351
2014-01-03 2013-12-31 46.293 26,775 -439 0.02% 1,239,508
2014-01-02 2013-12-27 43.924 27,214 +439 0.02% 1,195,351
2013-12-30 2013-12-24 43.377 26,775 +1,097 0.02% 1,161,429
2013-12-13 2013-12-11 46.840 25,678 -658 0.02% 1,202,764
2013-12-11 2013-12-09 47.387 26,336 +439 0.02% 1,247,985
2013-12-10 2013-12-06 49.027 25,897 -1,098 0.02% 1,269,661
2013-12-06 2013-12-04 49.027 26,995 -219 0.02% 1,323,493
2013-12-05 2013-12-03 48.116 27,214 -220 0.02% 1,309,430
2013-12-03 2013-11-29 44.106 27,434 +1,317 0.02% 1,210,014
2013-11-29 2013-11-27 46.658 26,117 +439 0.02% 1,218,567
2013-11-28 2013-11-26 44.471 25,678 -439 0.02% 1,141,924
2013-11-26 2013-11-22 46.293 26,117 +659 0.02% 1,209,047
2013-11-22 2013-11-20 47.205 25,458 +658 0.02% 1,201,739
2013-10-29 2013-10-25 51.397 24,800 -658 0.02% 1,274,638
2013-10-28 2013-10-24 52.672 25,458 +658 0.02% 1,340,936
2013-10-24 2013-10-22 52.672 24,800 +1,317 0.02% 1,306,278
2013-10-18 2013-10-16 56.135 23,483 +658 0.02% 1,318,227
2013-10-17 2013-10-15 56.682 22,825 +1,098 0.02% 1,293,771
2013-10-16 2013-10-11 57.229 21,727 -659 0.02% 1,243,413
2013-10-15 2013-10-10 56.682 22,386 +2,414 0.02% 1,268,887
2013-10-10 2013-10-08 58.869 19,972 -2,194 0.02% 1,175,737
2013-10-08 2013-10-04 57.047 22,166 +439 0.02% 1,264,497
2013-10-04 2013-10-02 56.682 21,727 +1,097 0.02% 1,231,533
2013-09-30 2013-09-26 56.500 20,630 +1,097 0.02% 1,165,593
2013-09-25 2013-09-23 57.776 19,533 +659 0.02% 1,128,533
2013-09-23 2013-09-18 56.135 18,874 +658 0.02% 1,059,499
2013-09-18 2013-09-16 56.682 18,216 -7,242 0.02% 1,032,522
2013-09-16 2013-09-12 58.130 25,458 +7,125 0.02% 1,479,866
2013-09-12 2013-09-10 55.776 18,333 +662 0.02% 1,022,533
2013-09-11 2013-09-09 56.681 17,671 -662 0.02% 1,001,610
2013-09-09 2013-09-05 55.957 18,333 +662 0.02% 1,025,853
2013-09-06 2013-09-04 58.130 17,671 -662 0.02% 1,027,210
2013-08-29 2013-08-27 57.224 18,333 -3,535 0.02% 1,049,093
2013-08-28 2013-08-26 57.043 21,868 +663 0.02% 1,247,420
2013-08-26 2013-08-22 58.673 21,205 +1,104 0.02% 1,244,161
2013-08-23 2013-08-21 57.586 20,101 -883 0.02% 1,157,545
2013-08-16 2013-08-13 48.170 20,984 -1,325 0.02% 1,010,795
2013-08-13 2013-08-09 48.713 22,309 +1,325 0.02% 1,086,740
2013-08-09 2013-08-07 46.902 20,984 +663 0.02% 984,195
2013-08-06 2013-08-02 44.910 20,321 -663 0.02% 912,620
2013-08-05 2013-08-01 45.091 20,984 +663 0.02% 946,195
2013-08-01 2013-07-30 44.548 20,321 +883 0.02% 905,260
2013-07-31 2013-07-29 45.272 19,438 -663 0.02% 880,004
2013-07-30 2013-07-26 47.083 20,101 -441 0.02% 946,421
2013-07-26 2013-07-24 47.445 20,542 +662 0.02% 974,624
2013-07-25 2013-07-23 45.816 19,880 -16,345 0.02% 910,815
2013-07-24 2013-07-22 44.186 36,225 +1,546 0.03% 1,600,632
2013-07-23 2013-07-19 43.099 34,679 +15,241 0.03% 1,494,640
2013-07-22 2013-07-18 46.902 19,438 +1,988 0.02% 911,684
2013-07-18 2013-07-16 50.886 17,450 -442 0.02% 887,963
2013-07-12 2013-07-10 48.170 17,892 -1,104 0.02% 861,854
2013-07-11 2013-07-09 47.808 18,996 +442 0.02% 908,153
2013-07-10 2013-07-08 46.540 18,554 +662 0.02% 863,503
2013-07-09 2013-07-05 48.532 17,892 +442 0.02% 868,334
2013-07-05 2013-07-03 48.170 17,450 +663 0.02% 840,563
2013-06-27 2013-06-25 53.784 16,787 +883 0.01% 902,865
2013-05-31 2013-05-29 66.279 15,904 +221 0.01% 1,054,097
2013-05-30 2013-05-28 63.562 15,683 -663 0.01% 996,849
2013-05-27 2013-05-23 56.365 16,346 -144 0.01% 921,338
2013-05-24 2013-05-22 59.057 16,490 +1,783 0.01% 973,855
2013-05-21 2013-05-16 68.751 14,707 -669 0.01% 1,011,116
2013-05-15 2013-05-13 66.597 15,376 -1,114 0.01% 1,023,989
2013-05-14 2013-05-10 63.904 16,490 +669 0.01% 1,053,777
2013-05-13 2013-05-09 63.545 15,821 -669 0.01% 1,005,345
2013-05-10 2013-05-08 59.955 16,490 -668 0.01% 988,656
2013-05-09 2013-05-07 59.775 17,158 +668 0.01% 1,025,626
2013-05-08 2013-05-06 58.698 16,490 -2,451 0.01% 967,935
2013-05-06 2013-05-02 59.955 18,941 -2,674 0.02% 1,135,605
2013-05-03 2013-04-30 55.647 21,615 +669 0.02% 1,202,804
2013-04-30 2013-04-26 51.339 20,946 -446 0.02% 1,075,338
2013-04-29 2013-04-25 52.775 21,392 -669 0.02% 1,128,955
2013-04-26 2013-04-24 50.621 22,061 +446 0.02% 1,116,741
2013-04-23 2013-04-19 47.569 21,615 +669 0.02% 1,028,204
2013-04-22 2013-04-18 47.210 20,946 -669 0.02% 988,860
2013-04-19 2013-04-17 45.774 21,615 -668 0.02% 989,403
2013-04-15 2013-04-11 48.467 22,283 +668 0.02% 1,079,979
2013-04-12 2013-04-10 50.262 21,615 +669 0.02% 1,086,404
2013-04-11 2013-04-09 50.262 20,946 -1,783 0.02% 1,052,779
2013-04-09 2013-04-05 46.492 22,729 -669 0.02% 1,056,715
2013-04-03 2013-03-28 45.774 23,398 -1,114 0.02% 1,071,018
2013-04-02 2013-03-27 46.851 24,512 -891 0.02% 1,148,411
2013-03-28 2013-03-26 43.979 25,403 -1,337 0.02% 1,117,195
2013-03-27 2013-03-25 42.184 26,740 -2,897 0.02% 1,127,995
2013-03-26 2013-03-22 40.209 29,637 +446 0.03% 1,191,682
2013-03-25 2013-03-21 39.671 29,191 +668 0.03% 1,158,028
2013-03-21 2013-03-19 38.414 28,523 -1,114 0.02% 1,095,688
2013-03-20 2013-03-18 38.953 29,637 -668 0.03% 1,154,442
2013-03-19 2013-03-15 39.132 30,305 +668 0.03% 1,185,902
2013-03-18 2013-03-14 40.927 29,637 +223 0.03% 1,212,962
2013-03-15 2013-03-13 39.312 29,414 -223 0.03% 1,156,315
2013-03-14 2013-03-12 39.132 29,637 -1,114 0.03% 1,159,762
2013-03-12 2013-03-08 40.030 30,751 +1,337 0.03% 1,230,955
2013-03-11 2013-03-07 40.209 29,414 -2,228 0.03% 1,182,715
2013-03-08 2013-03-06 41.645 31,642 -2,229 0.03% 1,317,740
2013-03-07 2013-03-05 40.209 33,871 +446 0.03% 1,361,928
2013-03-05 2013-03-01 36.619 33,425 -1,114 0.03% 1,223,995
2013-03-04 2013-02-28 37.337 34,539 +223 0.03% 1,289,588
2013-03-01 2013-02-27 35.183 34,316 +1,114 0.03% 1,207,343
2013-02-27 2013-02-25 36.978 33,202 +2,228 0.03% 1,227,749
2013-02-21 2013-02-19 38.594 30,974 -1,114 0.03% 1,195,401
2013-02-19 2013-02-15 39.671 32,088 +446 0.03% 1,272,955
2013-02-18 2013-02-14 38.414 31,642 +2,228 0.03% 1,215,502
2013-02-01 2013-01-30 40.030 29,414 -1,114 0.03% 1,177,435
2013-01-30 2013-01-28 39.850 30,528 -1,114 0.03% 1,216,548
2013-01-29 2013-01-25 38.953 31,642 +445 0.03% 1,232,542
2013-01-28 2013-01-24 42.184 31,197 +223 0.03% 1,316,008
2013-01-25 2013-01-23 42.543 30,974 +2,674 0.03% 1,317,721
2013-01-23 2013-01-21 44.517 28,300 +1,783 0.02% 1,259,842
2013-01-21 2013-01-17 43.081 26,517 -2,674 0.02% 1,142,388
2013-01-15 2013-01-11 44.338 29,191 -1,114 0.03% 1,294,267
2013-01-14 2013-01-10 45.415 30,305 -30,752 0.03% 1,376,299
2013-01-10 2013-01-08 46.851 61,057 +32,311 0.05% 2,860,579
2013-01-08 2013-01-04 43.799 28,746 -1,114 0.02% 1,259,056
2013-01-07 2013-01-03 41.645 29,860 +446 0.03% 1,243,529
2013-01-04 2013-01-02 41.107 29,414 +668 0.03% 1,209,115
2013-01-02 2012-12-27 40.927 28,746 +446 0.02% 1,176,495
2012-12-21 2012-12-19 42.004 28,300 -446 0.02% 1,188,722
2012-12-20 2012-12-18 40.927 28,746 +446 0.02% 1,176,495
2012-12-18 2012-12-14 41.466 28,300 +446 0.02% 1,173,482
2012-12-14 2012-12-12 41.645 27,854 +1,114 0.02% 1,159,988
2012-12-07 2012-12-05 41.107 26,740 +2,228 0.02% 1,099,195
2012-11-30 2012-11-28 40.927 24,512 +669 0.02% 1,003,209
2012-11-29 2012-11-27 41.286 23,843 +1,114 0.02% 984,389
2012-11-21 2012-11-19 45.056 22,729 -1,114 0.02% 1,024,076
2012-11-19 2012-11-15 43.440 23,843 -669 0.02% 1,035,748
2012-11-15 2012-11-13 39.671 24,512 -223 0.02% 972,409
2012-11-14 2012-11-12 41.825 24,735 +669 0.02% 1,034,536
2012-11-07 2012-11-05 42.543 24,066 +1,114 0.02% 1,023,836
2012-11-06 2012-11-02 42.004 22,952 +669 0.02% 964,083
2012-11-02 2012-10-31 40.568 22,283 -669 0.02% 903,983
2012-10-31 2012-10-29 41.466 22,952 -223 0.02% 951,723
2012-10-30 2012-10-26 39.671 23,175 -445 0.02% 919,369
2012-10-29 2012-10-25 40.389 23,620 +445 0.02% 953,982
2012-10-26 2012-10-24 42.004 23,175 -445 0.02% 973,450
2012-10-25 2012-10-22 43.799 23,620 -446 0.02% 1,034,541
2012-10-22 2012-10-18 40.389 24,066 -223 0.02% 971,996
2012-10-19 2012-10-17 40.389 24,289 -8,022 0.02% 981,003
2012-10-17 2012-10-15 33.209 32,311 -4,902 0.03% 1,073,001
2012-10-16 2012-10-12 34.106 37,213 +4,902 0.03% 1,269,189
2012-10-15 2012-10-11 34.465 32,311 -446 0.03% 1,113,601
2012-10-12 2012-10-10 34.106 32,757 -1,782 0.03% 1,117,212
2012-10-10 2012-10-08 33.029 34,539 +1,114 0.03% 1,140,790
2012-10-09 2012-10-05 33.927 33,425 +2,228 0.03% 1,133,995
2012-10-08 2012-10-04 33.927 31,197 -5,125 0.03% 1,058,407
2012-10-05 2012-10-03 34.106 36,322 +5,571 0.03% 1,238,800
2012-09-27 2012-09-25 34.106 30,751 -1,114 0.03% 1,048,795
2012-09-26 2012-09-24 33.747 31,865 -2,006 0.03% 1,075,350
2012-09-24 2012-09-20 32.131 33,871 +1,114 0.03% 1,088,326
2012-09-21 2012-09-19 33.029 32,757 -1,114 0.03% 1,081,932
2012-09-20 2012-09-18 31.413 33,871 -1,114 0.03% 1,064,006
2012-09-18 2012-09-14 28.541 34,985 -1,560 0.03% 998,520
2012-09-17 2012-09-13 27.823 36,545 +1,114 0.03% 1,016,805
2012-09-14 2012-09-12 28.721 35,431 -5,793 0.03% 1,017,610
2012-09-13 2012-09-11 27.105 41,224 +1,559 0.04% 1,117,391
2012-09-12 2012-09-10 27.644 39,665 +4,234 0.03% 1,096,494
2012-09-03 2012-08-30 24.413 35,431 -445 0.03% 864,968
2012-08-31 2012-08-29 23.515 35,876 +445 0.03% 843,632
2012-08-30 2012-08-28 24.772 35,431 +1,560 0.03% 877,689
2012-08-27 2012-08-23 25.310 33,871 -2,005 0.03% 857,285
2012-08-24 2012-08-22 22.618 35,876 -669 0.03% 811,433
2012-08-13 2012-08-09 22.259 36,545 -2,005 0.03% 813,444
2012-08-10 2012-08-08 21.900 38,550 +445 0.03% 844,233
2012-07-31 2012-07-27 21.182 38,105 +446 0.03% 807,127
2012-07-24 2012-07-20 22.079 37,659 -1,560 0.03% 831,480
2012-07-20 2012-07-18 21.541 39,219 +1,114 0.03% 844,804
2012-07-19 2012-07-17 23.874 38,105 +1,560 0.03% 909,728
2012-05-25 2012-05-23 18.855 36,545 -683 0.03% 689,044
2012-05-16 2012-05-14 18.326 37,228 -1,135 0.03% 682,242
2012-04-16 2012-04-12 21.850 38,363 +1,135 0.03% 838,242
2012-03-21 2012-03-19 28.018 37,228 -2,497 0.03% 1,043,043
2012-03-20 2012-03-16 29.604 39,725 -2,270 0.03% 1,176,003
2012-03-19 2012-03-15 29.956 41,995 +1,816 0.03% 1,258,003
2012-03-16 2012-03-14 30.308 40,179 -681 0.03% 1,217,763
2012-03-08 2012-03-06 27.665 40,860 +1,135 0.03% 1,130,403
2012-03-07 2012-03-05 30.308 39,725 -454 0.03% 1,204,003
2012-03-06 2012-03-02 30.837 40,179 +454 0.03% 1,239,003
2012-03-05 2012-03-01 29.075 39,725 +681 0.03% 1,155,003
2012-02-29 2012-02-27 28.194 39,044 +2,270 0.03% 1,100,803
2012-02-28 2012-02-24 29.075 36,774 -2,270 0.03% 1,069,203
2012-02-27 2012-02-23 28.370 39,044 -454 0.03% 1,107,683
2012-02-24 2012-02-22 27.489 39,498 +1,135 0.03% 1,085,763
2012-02-21 2012-02-17 27.137 38,363 +1,135 0.03% 1,041,043
2012-02-20 2012-02-16 27.313 37,228 -1,135 0.03% 1,016,803
2012-02-14 2012-02-10 27.137 38,363 -1,135 0.03% 1,041,043
2012-02-10 2012-02-08 27.489 39,498 +1,135 0.03% 1,085,763
2012-02-09 2012-02-07 26.079 38,363 -681 0.03% 1,000,483
2012-02-08 2012-02-06 26.784 39,044 +2,270 0.03% 1,045,763
2012-02-07 2012-02-03 26.432 36,774 -1,589 0.03% 972,002
2012-02-01 2012-01-30 23.789 38,363 -1,135 0.03% 912,602
2012-01-26 2012-01-19 24.846 39,498 -1,589 0.03% 981,363
2012-01-19 2012-01-17 24.141 41,087 +2,497 0.03% 991,883
2012-01-18 2012-01-16 23.260 38,590 -1,816 0.03% 897,602
2012-01-16 2012-01-12 23.612 40,406 -2,951 0.03% 954,082
2012-01-12 2012-01-10 23.084 43,357 +5,448 0.04% 1,000,843
2012-01-10 2012-01-06 22.908 37,909 +1,816 0.03% 868,402
2011-12-13 2011-12-09 27.489 36,093 +1,135 0.03% 992,163
2011-12-08 2011-12-06 28.018 34,958 +908 0.03% 979,443
2011-12-07 2011-12-05 29.604 34,050 +454 0.03% 1,008,003
2011-12-06 2011-12-02 29.075 33,596 -908 0.03% 976,803
2011-12-05 2011-12-01 28.370 34,504 -1,589 0.03% 978,883
2011-11-30 2011-11-28 26.960 36,093 +2,724 0.03% 973,082
2011-11-29 2011-11-25 26.432 33,369 +908 0.03% 882,002
2011-11-28 2011-11-24 28.723 32,461 -908 0.03% 932,362
2011-11-25 2011-11-23 26.960 33,369 +908 0.03% 899,642
2011-11-22 2011-11-18 31.542 32,461 +1,135 0.03% 1,023,883
2011-11-21 2011-11-17 31.718 31,326 -1,589 0.03% 993,603
2011-11-15 2011-11-11 31.366 32,915 +681 0.03% 1,032,403
2011-11-14 2011-11-10 31.718 32,234 -2,497 0.03% 1,022,403
2011-11-11 2011-11-09 31.366 34,731 -1,589 0.03% 1,089,363
2011-11-10 2011-11-08 27.489 36,320 -4,767 0.03% 998,403
2011-11-09 2011-11-07 29.075 41,087 -5,221 0.03% 1,194,603
2011-11-08 2011-11-04 25.551 46,308 +4,313 0.04% 1,183,203
2011-11-07 2011-11-03 23.436 41,995 -1,589 0.03% 984,203
2011-11-04 2011-11-02 23.260 43,584 +681 0.04% 1,013,763
2011-11-03 2011-11-01 22.908 42,903 -908 0.04% 982,803
2011-11-01 2011-10-28 23.965 43,811 +4,540 0.04% 1,049,923
2011-10-27 2011-10-25 22.555 39,271 -1,816 0.03% 885,762
2011-10-26 2011-10-24 22.731 41,087 +1,135 0.03% 933,962
2011-10-25 2011-10-21 21.145 39,952 -454 0.03% 844,802
2011-10-21 2011-10-19 21.145 40,406 -227 0.03% 854,402
2011-10-20 2011-10-18 20.088 40,633 -227 0.03% 816,242
2011-10-19 2011-10-17 22.203 40,860 +454 0.03% 907,202
2011-10-18 2011-10-14 21.674 40,406 +1,135 0.03% 875,762
2011-10-17 2011-10-13 22.731 39,271 -454 0.03% 892,682
2011-10-14 2011-10-12 21.322 39,725 -454 0.03% 847,002
2011-10-11 2011-10-07 17.974 40,179 +454 0.03% 722,162
2011-09-19 2011-09-15 21.680 39,725 -313 0.03% 861,221
2011-08-26 2011-08-24 23.428 40,038 +1,144 0.03% 938,007
2011-08-18 2011-08-16 26.750 38,894 -1,144 0.03% 1,040,406
2011-08-09 2011-08-05 27.624 40,038 -1,144 0.03% 1,106,008
2011-08-08 2011-08-04 26.400 41,182 +2,288 0.03% 1,087,210
2011-08-04 2011-08-02 27.974 38,894 +1,144 0.03% 1,088,007
2011-08-02 2011-07-29 29.197 37,750 -686 0.03% 1,102,205
2011-07-22 2011-07-20 29.897 38,436 +686 0.03% 1,149,114
2011-07-20 2011-07-18 30.421 37,750 +458 0.03% 1,148,405
2011-07-18 2011-07-14 31.645 37,292 -458 0.03% 1,180,112
2011-07-15 2011-07-13 31.121 37,750 -2,288 0.03% 1,174,805
2011-07-14 2011-07-12 29.197 40,038 +915 0.03% 1,169,009
2011-07-13 2011-07-11 30.421 39,123 +1,373 0.03% 1,190,174
2011-07-12 2011-07-08 31.995 37,750 -2,745 0.03% 1,207,806
2011-07-11 2011-07-07 27.799 40,495 -687 0.03% 1,125,713
2011-07-07 2011-07-05 28.498 41,182 +1,602 0.03% 1,173,611
2011-07-06 2011-07-04 28.323 39,580 +229 0.03% 1,121,037
2011-06-30 2011-06-28 27.799 39,351 -687 0.03% 1,093,911
2011-06-28 2011-06-24 28.498 40,038 -457 0.03% 1,141,009
2011-06-22 2011-06-20 27.624 40,495 -229 0.03% 1,118,633
2011-06-21 2011-06-17 28.323 40,724 +1,144 0.03% 1,153,438
2011-06-17 2011-06-15 29.197 39,580 -458 0.03% 1,155,637
2011-06-15 2011-06-13 28.498 40,038 -457 0.03% 1,141,009
2011-06-14 2011-06-10 29.897 40,495 -915 0.03% 1,210,672
2011-06-13 2011-06-09 26.400 41,410 -458 0.03% 1,093,229
2011-06-10 2011-06-08 29.197 41,868 -686 0.03% 1,222,440
2011-06-07 2011-06-02 33.044 42,554 -5,262 0.03% 1,406,149
2011-06-02 2011-05-31 32.869 47,816 +1,143 0.04% 1,571,665
2011-06-01 2011-05-30 31.645 46,673 -2,974 0.04% 1,476,975
2011-05-30 2011-05-26 34.268 49,647 -1,372 0.04% 1,701,289
2011-05-27 2011-05-25 32.869 51,019 -1,144 0.04% 1,676,945
2011-05-26 2011-05-24 33.743 52,163 -229 0.04% 1,760,147
2011-05-25 2011-05-23 33.219 52,392 +3,660 0.04% 1,740,394
2011-05-24 2011-05-20 33.743 48,732 +458 0.04% 1,644,374
2011-05-23 2011-05-19 34.792 48,274 -75,500 0.04% 1,679,559
2011-05-20 2011-05-18 48.954 123,774 +687 0.10% 6,059,216
2011-05-19 2011-05-17 48.610 123,087 -4,527 0.10% 5,983,300
2011-05-16 2011-05-12 48.954 127,614 -699 0.10% 6,247,199
2011-05-13 2011-05-11 49.469 128,313 +699 0.10% 6,347,538
2011-05-11 2011-05-06 50.156 127,614 +699 0.10% 6,400,639
2011-05-09 2011-05-05 49.813 126,915 -699 0.10% 6,321,980
2011-05-06 2011-05-04 49.813 127,614 +699 0.10% 6,356,799
2011-05-05 2011-05-03 50.328 126,915 +1,164 0.10% 6,387,380
2011-05-04 2011-04-29 51.530 125,751 +466 0.10% 6,479,998
2011-05-03 2011-04-28 51.359 125,285 -466 0.10% 6,434,465
2011-04-29 2011-04-27 53.592 125,751 +699 0.10% 6,739,198
2011-04-26 2011-04-20 54.622 125,052 -1,165 0.10% 6,830,617
2011-04-21 2011-04-19 54.107 126,217 +233 0.10% 6,829,212
2011-04-20 2011-04-18 55.309 125,984 +1,397 0.10% 6,968,085
2011-04-19 2011-04-15 55.653 124,587 -1,164 0.09% 6,933,618
2011-04-18 2011-04-14 56.168 125,751 +233 0.10% 7,063,198
2011-04-15 2011-04-13 55.481 125,518 +466 0.10% 6,963,871
2011-04-14 2011-04-12 56.168 125,052 +698 0.10% 7,023,936
2011-04-13 2011-04-11 55.996 124,354 -3,260 0.09% 6,963,371
2011-04-12 2011-04-08 53.248 127,614 -932 0.10% 6,795,199
2011-04-11 2011-04-07 52.389 128,546 -232 0.10% 6,734,426
2011-04-08 2011-04-06 53.420 128,778 +2,095 0.10% 6,879,300
2011-04-07 2011-04-04 49.641 126,683 +1,398 0.10% 6,288,663
2011-04-06 2011-04-01 48.782 125,285 -87,560 0.10% 6,111,666
2011-04-04 2011-03-31 49.984 212,845 +1,863 0.16% 10,638,946
2011-04-01 2011-03-30 49.469 210,982 -211,215 0.16% 10,437,105
2011-03-31 2011-03-29 50.843 422,197 +465 0.32% 21,465,896
2011-03-30 2011-03-28 51.874 421,732 -1,164 0.32% 21,876,894
2011-03-29 2011-03-25 53.763 422,896 +699 0.32% 22,736,315
2011-03-28 2011-03-24 53.592 422,197 +1,164 0.32% 22,626,215
2011-03-25 2011-03-23 54.966 421,033 +1,863 0.32% 23,142,394
2011-03-24 2011-03-22 58.229 419,170 -1,397 0.32% 24,407,992
2011-03-23 2011-03-21 57.371 420,567 -1,630 0.32% 24,128,139
2011-03-22 2011-03-18 54.794 422,197 +1,863 0.32% 23,133,854
2011-03-21 2011-03-17 54.622 420,334 +1,164 0.32% 22,959,573
2011-03-18 2011-03-16 56.340 419,170 +466 0.32% 23,615,993
2011-03-15 2011-03-11 58.573 418,704 -1,630 0.32% 24,524,697
2011-03-14 2011-03-10 58.916 420,334 +465 0.32% 24,764,571
2011-03-11 2011-03-09 55.996 419,869 -233 0.32% 23,511,134
2011-03-10 2011-03-08 56.340 420,102 -232 0.32% 23,668,501
2011-03-08 2011-03-04 57.027 420,334 -7,918 0.32% 23,970,372
2011-03-07 2011-03-03 56.512 428,252 +9,315 0.33% 24,201,232
2011-03-04 2011-03-02 49.126 418,937 +1,164 0.32% 20,580,547
2011-03-03 2011-03-01 50.500 417,773 +466 0.32% 21,097,445
2011-03-02 2011-02-28 49.641 417,307 +1,164 0.32% 20,715,512
2011-03-01 2011-02-25 52.217 416,143 -1,164 0.32% 21,729,931
2011-02-28 2011-02-24 53.248 417,307 +466 0.32% 22,220,792
2011-02-24 2011-02-22 60.291 416,841 +2,561 0.32% 25,131,575
2011-02-23 2011-02-21 66.646 414,280 +2,329 0.32% 27,610,093
2011-02-21 2011-02-17 69.738 411,951 +699 0.31% 28,728,554
2011-01-26 2011-01-24 74.204 411,252 +465 0.34% 30,516,445
2011-01-25 2011-01-21 79.872 410,787 +233 0.34% 32,810,422
2011-01-24 2011-01-20 79.013 410,554 +233 0.34% 32,439,211
2011-01-21 2011-01-19 83.823 410,321 -1,397 0.34% 34,394,241
2011-01-20 2011-01-18 76.093 411,718 +1,164 0.34% 31,328,944
2011-01-19 2011-01-17 77.296 410,554 -5,822 0.34% 31,734,011
2011-01-18 2011-01-14 78.498 416,376 +5,589 0.34% 32,684,667
2011-01-17 2011-01-13 80.387 410,787 +233 0.34% 33,022,102
2011-01-13 2011-01-11 76.780 410,554 +1,863 0.34% 31,522,451
2011-01-10 2011-01-06 83.136 408,691 -466 0.33% 33,976,810
2011-01-07 2011-01-05 79.700 409,157 +932 0.33% 32,609,950
2011-01-06 2011-01-04 80.387 408,225 +1,863 0.33% 32,816,149
2010-12-23 2010-12-21 87.602 406,362 +1,164 0.33% 35,597,987
2010-12-22 2010-12-20 89.491 405,198 -698 0.33% 36,261,619
2010-12-21 2010-12-17 87.430 405,896 -233 0.33% 35,487,444
2010-12-20 2010-12-16 83.823 406,129 +233 0.33% 34,042,856
2010-12-17 2010-12-15 90.006 405,896 -233 0.33% 36,533,243
2010-12-10 2010-12-08 97.221 406,129 +233 0.33% 39,484,133
2010-12-09 2010-12-07 93.785 405,896 +232 0.33% 38,067,082
2010-12-07 2010-12-03 98.767 405,664 -2,794 0.33% 40,066,046
2010-12-06 2010-12-02 94.301 408,458 -1,863 0.33% 38,517,840
2010-12-03 2010-12-01 91.037 410,321 -233 0.34% 37,354,402
2010-12-02 2010-11-30 85.712 410,554 -698 0.34% 35,189,492
2010-12-01 2010-11-29 84.166 411,252 +232 0.34% 34,613,560
2010-11-30 2010-11-26 83.136 411,020 -931 0.34% 34,170,433
2010-11-29 2010-11-25 84.338 411,951 +699 0.34% 34,743,153
2010-11-26 2010-11-24 80.731 411,252 -699 0.34% 33,200,762
2010-11-25 2010-11-23 80.216 411,951 -2,562 0.34% 33,044,913
2010-11-24 2010-11-22 84.166 414,513 +2,329 0.34% 34,888,027
2010-11-23 2010-11-19 81.246 412,184 -466 0.34% 33,488,403
2010-11-22 2010-11-18 80.731 412,650 +2,096 0.34% 33,313,624
2010-11-19 2010-11-17 74.376 410,554 -1,397 0.34% 30,535,171
2010-11-18 2010-11-16 73.345 411,951 +1,164 0.34% 30,214,514
2010-11-17 2010-11-15 72.314 410,787 +1,398 0.34% 29,705,780
2010-11-15 2010-11-11 76.780 409,389 -3,261 0.33% 31,433,002
2010-11-09 2010-11-05 73.001 412,650 +1,398 0.34% 30,124,021
2010-11-08 2010-11-04 76.093 411,252 -699 0.34% 31,293,484
2010-11-05 2010-11-03 78.841 411,951 -1,164 0.34% 32,478,833
2010-11-02 2010-10-29 71.284 413,115 +698 0.34% 29,448,368
2010-10-29 2010-10-27 71.284 412,417 -3,493 0.34% 29,398,612
2010-10-28 2010-10-26 73.688 415,910 -2,096 0.34% 30,647,766
2010-10-27 2010-10-25 66.131 418,006 -4,657 0.34% 27,643,015
2010-10-26 2010-10-22 66.818 422,663 -1,630 0.35% 28,241,386
2010-10-25 2010-10-21 67.333 424,293 +698 0.35% 28,568,938
2010-10-22 2010-10-20 61.493 423,595 +1,165 0.35% 26,048,098
2010-10-21 2010-10-19 62.180 422,430 +4,424 0.35% 26,266,699
2010-10-20 2010-10-18 63.382 418,006 +699 0.34% 26,494,215
2010-10-18 2010-10-14 62.008 417,307 +1,863 0.34% 25,876,471
2010-10-15 2010-10-13 62.180 415,444 -699 0.34% 25,832,309
2010-10-14 2010-10-12 62.695 416,143 +1,165 0.34% 26,090,213
2010-10-13 2010-10-11 62.008 414,978 -932 0.34% 25,732,053
2010-10-08 2010-10-06 64.757 415,910 +699 0.34% 26,932,885
2010-10-07 2010-10-05 62.008 415,211 +1,397 0.34% 25,746,501
2010-09-30 2010-09-28 61.836 413,814 +699 0.34% 25,588,796
2010-09-28 2010-09-24 66.990 413,115 +1,397 0.34% 27,674,370
2010-09-22 2010-09-20 70.253 411,718 -1,397 0.34% 28,924,465
2010-09-09 2010-09-07 64.069 413,115 -1,398 0.34% 26,468,051
2010-09-07 2010-09-03 57.542 414,513 +1,398 0.34% 23,852,018
2010-09-06 2010-09-02 56.001 413,115 -1,234 0.34% 23,134,836
2010-08-19 2010-08-17 55.487 414,349 +468 0.34% 22,991,061
2010-08-16 2010-08-12 57.200 413,881 +700 0.34% 23,673,892
2010-08-13 2010-08-11 58.227 413,181 +701 0.34% 24,058,412
2010-08-12 2010-08-10 58.227 412,480 -701 0.34% 24,017,595
2010-08-11 2010-08-09 56.343 413,181 +701 0.34% 23,280,052
2010-08-10 2010-08-06 57.542 412,480 -5,139 0.34% 23,735,035
2010-08-09 2010-08-05 58.741 417,619 -1,167 0.34% 24,531,385
2010-08-06 2010-08-04 58.056 418,786 +1,167 0.34% 24,313,056
2010-08-05 2010-08-03 55.658 417,619 -1,401 0.34% 23,244,024
2010-08-03 2010-07-30 53.432 419,020 +701 0.34% 22,389,121
2010-08-02 2010-07-29 54.631 418,319 -234 0.34% 22,853,145
2010-07-29 2010-07-27 49.836 418,553 +1,869 0.34% 20,858,888
2010-07-28 2010-07-26 50.178 416,684 -6,540 0.34% 20,908,465
2010-07-26 2010-07-22 50.692 423,224 +701 0.35% 21,454,070
2010-07-14 2010-07-12 51.548 422,523 -701 0.35% 21,780,335
2010-07-12 2010-07-08 49.493 423,224 +5,839 0.35% 20,946,710
2010-07-06 2010-07-02 48.466 417,385 +701 0.34% 20,228,840
2010-07-05 2010-06-30 50.521 416,684 +1,401 0.34% 21,051,185
2010-07-02 2010-06-29 52.062 415,283 +1,168 0.34% 21,620,485
2010-06-29 2010-06-25 56.857 414,115 +701 0.34% 23,545,436
2010-06-21 2010-06-17 58.056 413,414 +233 0.34% 24,001,179
2010-06-18 2010-06-15 57.200 413,181 +701 0.34% 23,633,852
2010-06-17 2010-06-14 58.227 412,480 -1,869 0.34% 24,017,595
2010-06-15 2010-06-11 54.288 414,349 -1,635 0.34% 22,494,340
2010-06-14 2010-06-10 51.377 415,984 +1,168 0.34% 21,372,020
2010-06-11 2010-06-09 52.747 414,816 +701 0.34% 21,880,332
2010-06-09 2010-06-07 53.603 414,115 -467 0.34% 22,197,957
2010-06-07 2010-06-03 54.460 414,582 -1,168 0.34% 22,577,989
2010-06-04 2010-06-02 50.178 415,750 +701 0.34% 20,861,598
2010-06-03 2010-06-01 52.747 415,049 -701 0.34% 21,892,622
2010-06-02 2010-05-31 53.946 415,750 +1,401 0.34% 22,427,998
2010-06-01 2010-05-28 52.747 414,349 -4,437 0.34% 21,855,699
2010-05-31 2010-05-27 51.548 418,786 -17,051 0.34% 21,587,699
2010-05-28 2010-05-26 43.842 435,837 +10,044 0.36% 19,107,847
2010-05-27 2010-05-25 42.985 425,793 +3,970 0.35% 18,302,901
2010-05-26 2010-05-24 50.521 421,823 +2,102 0.34% 21,310,811
2010-05-25 2010-05-20 50.349 419,721 -6,072 0.34% 21,132,736
2010-05-24 2010-05-19 56.001 425,793 -2,336 0.35% 23,844,816
2010-05-19 2010-05-17 61.285 428,129 -3,295 0.35% 26,237,683
2010-05-17 2010-05-13 62.133 431,424 -7,540 0.35% 26,805,815
2010-05-14 2010-05-12 57.210 438,964 +7,540 0.36% 25,113,222
2010-05-13 2010-05-11 60.266 431,424 -3,770 0.35% 26,000,176
2010-05-12 2010-05-10 61.285 435,194 +942 0.35% 26,670,658
2010-05-11 2010-05-07 56.022 434,252 -3,299 0.35% 24,327,608
2010-05-10 2010-05-06 58.059 437,551 -2,591 0.35% 25,403,785
2010-05-07 2010-05-05 61.964 440,142 +706 0.36% 27,272,774
2010-05-04 2010-04-30 67.566 439,436 -706 0.36% 29,690,830
2010-05-03 2010-04-29 65.189 440,142 +471 0.36% 28,692,453
2010-04-30 2010-04-28 71.640 439,671 +6,362 0.36% 31,498,067
2010-04-29 2010-04-27 74.187 433,309 -1,414 0.35% 32,145,692
2010-04-27 2010-04-23 71.131 434,723 +4,948 0.35% 30,922,192
2010-04-26 2010-04-22 70.791 429,775 +942 0.35% 30,424,317
2010-04-23 2010-04-21 71.131 428,833 -7,068 0.35% 30,503,232
2010-04-21 2010-04-19 66.547 435,901 +471 0.35% 29,007,985
2010-04-20 2010-04-16 69.094 435,430 -1,178 0.35% 30,085,442
2010-04-19 2010-04-15 65.359 436,608 +6,597 0.36% 28,536,194
2010-04-16 2010-04-14 67.736 430,011 +4,477 0.35% 29,127,023
2010-04-15 2010-04-13 64.340 425,534 +1,650 0.35% 27,378,970
2010-04-14 2010-04-12 65.868 423,884 +3,063 0.35% 27,920,448
2010-04-13 2010-04-09 58.229 420,821 +5,890 0.34% 24,503,897
2010-04-01 2010-03-30 57.719 414,931 +471 0.34% 23,949,609
2010-03-30 2010-03-26 57.889 414,460 -706 0.34% 23,992,784
2010-03-26 2010-03-24 56.361 415,166 +1,649 0.34% 23,399,334
2010-03-25 2010-03-23 58.059 413,517 -707 0.34% 24,008,394
2010-03-23 2010-03-19 56.022 414,224 +707 0.34% 23,205,602
2010-03-22 2010-03-18 57.889 413,517 -5,184 0.34% 23,938,194
2010-03-19 2010-03-17 58.568 418,701 +5,420 0.34% 24,522,612
2010-03-16 2010-03-12 53.136 413,281 +706 0.34% 21,960,054
2010-03-15 2010-03-11 54.834 412,575 -4,712 0.34% 22,622,941
2010-03-09 2010-03-05 57.380 417,287 +4,712 0.34% 23,943,917
2010-03-04 2010-03-02 53.985 412,575 -235 0.34% 22,272,741
2010-02-10 2010-02-08 39.385 412,810 -2,356 0.34% 16,258,551
2010-02-09 2010-02-05 38.706 415,166 +1,178 0.34% 16,069,422
2010-02-03 2010-02-01 41.422 413,988 -2,828 0.34% 17,148,306
2010-02-01 2010-01-28 36.499 416,816 +2,356 0.34% 15,213,407
2010-01-29 2010-01-27 36.669 414,460 -6,597 0.34% 15,197,775
2010-01-28 2010-01-26 39.046 421,057 +5,891 0.35% 16,440,399
2010-01-27 2010-01-25 44.308 415,166 -1,179 0.34% 18,395,260
2010-01-26 2010-01-22 41.083 416,345 +236 0.34% 17,104,578
2010-01-25 2010-01-21 39.046 416,109 -17,436 0.34% 16,247,202
2010-01-21 2010-01-19 41.083 433,545 +942 0.36% 17,811,200
2010-01-20 2010-01-18 42.101 432,603 -183,549 0.36% 18,213,141
2010-01-15 2010-01-13 33.783 616,152 -1,414 0.51% 20,815,391
2010-01-13 2010-01-11 32.085 617,566 -1,178 0.51% 19,814,760
2010-01-08 2010-01-06 31.915 618,744 -1,178 0.51% 19,747,516
2010-01-07 2010-01-05 31.067 619,922 -6,598 0.51% 19,258,913
2010-01-06 2010-01-04 29.030 626,520 +2,357 0.52% 18,187,570
2010-01-05 2009-12-31 25.295 624,163 +2,356 0.51% 15,788,029
2009-12-21 2009-12-17 24.106 621,807 -1,885 0.51% 14,989,515
2009-12-08 2009-12-04 23.597 623,692 +1,178 0.51% 14,717,316
2009-12-04 2009-12-02 22.918 622,514 +4,948 0.51% 14,266,798
2009-12-01 2009-11-27 21.051 617,566 -707 0.51% 13,000,160
2009-11-11 2009-11-09 22.748 618,273 -5,184 0.51% 14,064,643
2009-11-09 2009-11-05 23.937 623,457 +5,891 0.52% 14,923,451
2009-11-06 2009-11-04 23.767 617,566 -5,184 0.51% 14,677,600
2009-11-05 2009-11-03 21.899 622,750 -2,356 0.51% 13,637,887
2009-11-04 2009-11-02 22.748 625,106 -3,534 0.52% 14,220,082
2009-11-03 2009-10-30 22.409 628,640 +9,896 0.52% 14,087,034
2009-11-02 2009-10-29 24.446 618,744 +1,178 0.51% 15,125,757
2009-10-30 2009-10-28 25.634 617,566 -8,718 0.51% 15,830,840
2009-10-21 2009-10-19 22.579 626,284 -1,178 0.52% 14,140,559
2009-10-20 2009-10-16 19.862 627,462 +1,178 0.52% 12,462,837
2009-10-19 2009-10-15 18.504 626,284 +2,356 0.52% 11,588,880
2009-10-15 2009-10-13 20.032 623,928 -1,178 0.52% 12,498,564
2009-10-14 2009-10-12 18.504 625,106 +7,069 0.52% 11,567,082
2009-10-12 2009-10-08 15.448 618,037 -5,891 0.51% 9,547,716
2009-09-25 2009-09-23 14.090 623,928 +5,891 0.52% 8,791,363
2009-09-24 2009-09-22 13.242 618,037 -5,891 0.51% 8,183,757
2009-09-21 2009-09-17 12.383 623,928 -15,018 0.52% 7,726,110
2009-09-18 2009-09-16 11.546 638,946 -14,581 0.52% 7,377,478
2009-09-16 2009-09-14 9.706 653,527 +2,390 0.53% 6,342,876
2009-09-15 2009-09-11 9.706 651,137 +12,191 0.53% 6,319,680
2009-09-09 2009-09-07 9.706 638,946 +3,107 0.52% 6,201,358
2009-09-08 2009-09-04 9.873 635,839 +4,781 0.52% 6,277,603
2009-09-07 2009-09-03 10.040 631,058 -5,976 0.52% 6,336,001
2009-09-03 2009-09-01 9.371 637,034 -1,912 0.52% 5,969,601
2009-09-02 2009-08-31 9.371 638,946 -11,952 0.52% 5,987,519
2009-08-26 2009-08-24 9.036 650,898 -5,976 0.53% 5,881,680
2009-08-14 2009-08-12 8.200 656,874 +3,108 0.54% 5,386,080
2009-08-12 2009-08-10 8.534 653,766 +5,975 0.53% 5,579,396
2009-08-11 2009-08-07 8.702 647,791 -2,868 0.53% 5,636,804
2009-08-10 2009-08-06 8.869 650,659 +2,868 0.53% 5,770,640
2009-08-05 2009-08-03 9.036 647,791 -14,820 0.53% 5,853,604
2009-08-04 2009-07-31 8.869 662,611 +2,869 0.54% 5,876,641
2009-08-03 2009-07-30 8.869 659,742 +5,976 0.54% 5,851,197
2009-07-31 2009-07-29 8.869 653,766 +5,975 0.53% 5,798,196
2009-07-27 2009-07-23 9.204 647,791 -11,951 0.53% 5,962,004
2009-07-23 2009-07-21 9.204 659,742 -1,196 0.54% 6,071,996
2009-07-21 2009-07-17 8.200 660,938 +5,976 0.54% 5,419,404
2009-07-20 2009-07-16 8.367 654,962 +11,952 0.53% 5,480,003
2009-07-17 2009-07-15 8.367 643,010 +7,171 0.53% 5,380,002
2009-07-15 2009-07-13 7.865 635,839 +5,976 0.52% 5,000,803
2009-07-14 2009-07-10 7.698 629,863 +5,976 0.51% 4,848,402
2009-06-30 2009-06-26 8.702 623,887 +5,976 0.51% 5,428,802
2009-06-24 2009-06-22 9.036 617,911 +1,912 0.51% 5,583,601
2009-06-18 2009-06-16 9.036 615,999 -13,147 0.50% 5,566,324
2009-06-12 2009-06-10 9.873 629,146 -3,107 0.52% 6,211,524
2009-06-11 2009-06-09 9.873 632,253 -2,869 0.52% 6,242,199
2009-06-10 2009-06-08 10.375 635,122 +2,869 0.52% 6,589,365
2009-06-05 2009-06-03 10.375 632,253 +13,386 0.52% 6,559,599
2009-06-04 2009-06-02 10.040 618,867 +7,171 0.51% 6,213,600
2009-05-29 2009-05-26 9.706 611,696 -1,195 0.50% 5,936,881
2009-05-27 2009-05-25 8.534 612,891 -2,390 0.50% 5,230,559
2009-05-26 2009-05-22 8.032 615,281 +1,195 0.50% 4,942,076
2009-05-20 2009-05-18 8.116 614,086 +14,820 0.50% 4,983,858
2009-05-19 2009-05-15 7.698 599,266 -2,868 0.49% 4,612,880
2009-05-18 2009-05-14 7.614 602,134 -1,674 0.49% 4,584,577
2009-05-15 2009-05-13 7.698 603,808 -239 0.50% 4,647,842
2009-05-14 2009-05-12 7.781 604,047 +2,391 0.50% 4,700,222
2009-05-13 2009-05-11 7.865 601,656 -1,913 0.49% 4,731,957
2009-05-12 2009-05-08 7.530 603,569 +1,196 0.49% 4,545,002
2009-05-11 2009-05-07 7.363 602,373 +3,107 0.49% 4,435,196
2009-05-08 2009-05-06 7.698 599,266 -2,390 0.49% 4,612,880
2009-05-07 2009-05-05 7.363 601,656 -957 0.49% 4,429,917
2009-05-06 2009-05-04 7.363 602,613 +2,152 0.49% 4,436,964
2009-04-29 2009-04-27 7.028 600,461 +1,912 0.49% 4,220,159
2009-04-28 2009-04-24 7.614 598,549 -55,696 0.49% 4,557,281
2009-04-22 2009-04-20 7.196 654,245 +1,196 0.54% 4,707,643
2009-04-20 2009-04-16 7.781 653,049 -35,856 0.54% 5,081,517
2009-04-17 2009-04-15 7.363 688,905 +1,673 0.56% 5,072,321
2009-04-16 2009-04-14 7.698 687,232 +37,768 0.56% 5,290,003
2009-04-15 2009-04-09 8.200 649,464 -59,759 0.53% 5,325,322
2009-04-14 2009-04-08 7.781 709,223 +59,759 0.58% 5,518,619
2009-04-03 2009-04-01 7.447 649,464 -1,912 0.53% 4,836,262
2009-03-31 2009-03-27 7.112 651,376 -2,390 0.53% 4,632,499
2009-03-30 2009-03-26 7.196 653,766 +36,811 0.54% 4,704,197
2009-03-27 2009-03-25 7.279 616,955 +24,143 0.51% 4,490,942
2009-03-09 2009-03-05 6.359 592,812 +11,474 0.49% 3,769,600
2009-02-27 2009-02-25 6.443 581,338 +6,932 0.48% 3,745,279
2009-02-25 2009-02-23 6.777 574,406 -1,434 0.47% 3,892,859
2009-02-24 2009-02-20 7.028 575,840 +10,995 0.47% 4,047,117
2009-02-23 2009-02-19 7.279 564,845 +5,976 0.46% 4,111,622
2009-02-19 2009-02-17 6.777 558,869 +1,195 0.46% 3,787,562
2009-02-16 2009-02-12 6.694 557,674 +5,976 0.46% 3,732,803
2009-02-12 2009-02-10 6.610 551,698 +5,976 0.45% 3,646,643
2009-02-10 2009-02-06 7.112 545,722 -2,390 0.45% 3,881,102
2009-02-04 2009-02-02 5.438 548,112 -16,733 0.45% 2,980,900
2009-01-29 2009-01-22 4.936 564,845 +2,391 0.46% 2,788,342
2009-01-13 2009-01-09 6.359 562,454 -5,976 0.46% 3,576,558
2009-01-09 2009-01-07 6.359 568,430 +14,342 0.47% 3,614,559
2009-01-08 2009-01-06 7.279 554,088 -49,242 0.45% 4,033,320
2009-01-07 2009-01-05 6.945 603,330 +49,242 0.49% 4,189,843
2009-01-05 2008-12-31 5.857 554,088 -5,976 0.45% 3,245,200
2008-12-29 2008-12-22 6.024 560,064 +1,673 0.46% 3,373,920
2008-12-17 2008-12-15 5.438 558,391 -11,952 0.46% 3,036,802
2008-12-16 2008-12-12 5.355 570,343 -11,712 0.47% 3,054,083
2008-12-15 2008-12-11 4.853 582,055 +8,844 0.48% 2,824,598
2008-12-12 2008-12-10 4.936 573,211 +2,868 0.47% 2,829,640
2008-12-09 2008-12-05 4.853 570,343 +11,952 0.47% 2,767,762
2008-12-08 2008-12-04 4.936 558,391 -2,390 0.46% 2,756,482
2008-12-05 2008-12-03 4.685 560,781 +7,171 0.46% 2,627,520
2008-11-10 2008-11-06 2.560 553,610 -2,390 0.45% 1,417,392
2008-10-22 2008-10-20 1.975 556,000 +2,390 0.46% 1,097,871
2008-10-16 2008-10-14 3.062 553,610 +4,781 0.45% 1,695,312
2008-09-30 2008-09-26 4.351 548,829 -59,759 0.45% 2,387,839
2008-09-23 2008-09-19 4.769 608,588 +59,759 0.50% 2,902,438
2008-08-01 2008-07-30 7.196 548,829 -1,195 0.45% 3,949,119
2008-07-23 2008-07-21 8.032 550,024 +1,195 0.45% 4,417,917
2008-07-14 2008-07-10 8.283 548,829 +1,195 0.45% 4,546,079
2008-06-30 2008-06-26 9.371 547,634 -1,673 0.45% 5,131,840
2008-06-26 2008-06-24 9.538 549,307 +1,434 0.45% 5,239,438
2008-06-18 2008-06-16 10.375 547,873 +1,195 0.45% 5,684,160
2008-06-12 2008-06-10 11.044 546,678 -1,434 0.45% 6,037,682
2008-06-04 2008-06-02 13.387 548,112 -5,976 0.45% 7,337,599
2008-06-02 2008-05-29 12.216 554,088 -11,235 0.46% 6,768,560
2008-05-30 2008-05-28 11.212 565,323 +1,195 0.47% 6,338,203
2008-05-29 2008-05-27 11.212 564,128 -1,673 0.47% 6,324,805
2008-05-28 2008-05-26 11.714 565,801 -1,195 0.47% 6,627,602
2008-05-27 2008-05-23 11.881 566,996 +7,649 0.47% 6,736,480
2008-05-15 2008-05-13 11.714 559,347 -5,976 0.46% 6,552,002
2008-05-14 2008-05-09 11.714 565,323 +4,781 0.47% 6,622,003
2008-05-08 2008-05-06 11.881 560,542 +1,195 0.46% 6,659,800
2008-04-28 2008-04-24 11.044 559,347 +1,195 0.46% 6,177,602
2008-04-21 2008-04-17 10.542 558,152 +4,781 0.46% 5,884,204
2008-04-18 2008-04-16 10.877 553,371 -1,195 0.46% 6,019,001
2008-04-17 2008-04-15 10.877 554,566 +1,195 0.46% 6,031,999
2008-04-16 2008-04-14 12.718 553,371 +8,366 0.46% 7,037,602
2008-04-15 2008-04-11 14.224 545,005 -1,195 0.45% 7,752,006
2008-04-11 2008-04-09 12.383 546,200 +1,673 0.45% 6,763,603
2008-04-10 2008-04-08 13.052 544,527 -2,868 0.45% 7,107,366
2008-04-09 2008-04-07 13.220 547,395 +478 0.45% 7,236,401
2008-04-07 2008-04-02 11.044 546,917 -11,952 0.45% 6,040,321
2008-04-03 2008-04-01 11.212 558,869 +11,952 0.46% 6,265,843
2008-03-17 2008-03-13 12.216 546,917 -1,912 0.45% 6,680,962
2008-03-13 2008-03-11 12.718 548,829 +1,195 0.45% 6,979,838
2008-03-12 2008-03-10 12.885 547,634 +717 0.45% 7,056,280
2008-03-10 2008-03-06 13.554 546,917 +1,195 0.45% 7,413,122
2008-03-06 2008-03-04 14.726 545,722 +1,195 0.45% 8,036,165
2008-03-03 2008-02-28 15.897 544,527 -717 0.45% 8,656,408
2008-02-29 2008-02-27 16.064 545,244 +2,630 0.45% 8,759,046
2008-02-26 2008-02-22 16.566 542,614 +2,868 0.45% 8,989,197
2008-02-22 2008-02-20 17.738 539,746 +16,733 0.45% 9,573,924
2008-02-21 2008-02-19 17.905 523,013 -17,928 0.43% 9,364,637
2008-02-20 2008-02-18 16.901 540,941 +8,844 0.45% 9,142,521
2008-01-29 2008-01-25 15.228 532,097 -2,868 0.44% 8,102,646
2008-01-24 2008-01-22 12.383 534,965 +2,390 0.44% 6,624,480
2008-01-11 2008-01-09 18.407 532,575 +37,529 0.44% 9,803,206
2008-01-09 2008-01-07 19.077 495,046 +6,215 0.41% 9,443,763
2008-01-07 2008-01-03 19.579 488,831 +13,386 0.40% 9,570,603
2008-01-04 2008-01-02 19.746 475,445 -1,195 0.39% 9,388,084
2008-01-03 2007-12-31 20.750 476,640 +1,195 0.39% 9,890,241
2007-12-28 2007-12-24 19.913 475,445 +43,027 0.39% 9,467,644
2007-12-19 2007-12-17 17.403 432,418 +21,274 0.36% 7,525,438
2007-12-07 2007-12-05 20.081 411,144 -1,195 0.34% 8,256,004
2007-12-06 2007-12-04 19.913 412,339 -956 0.34% 8,211,000
2007-12-05 2007-12-03 19.913 413,295 +956 0.34% 8,230,037
2007-12-04 2007-11-30 19.913 412,339 +1,195 0.34% 8,211,000
2007-11-29 2007-11-27 20.583 411,144 -956 0.34% 8,462,404
2007-11-28 2007-11-26 20.917 412,100 +956 0.34% 8,620,001
2007-11-26 2007-11-22 20.415 411,144 -1,195 0.34% 8,393,604
2007-11-23 2007-11-21 21.085 412,339 -5,976 0.34% 8,694,000
2007-11-21 2007-11-19 22.925 418,315 +6,454 0.35% 9,590,002
2007-11-20 2007-11-16 22.089 411,861 -3,825 0.34% 9,097,442
2007-11-19 2007-11-15 23.260 415,686 -7,171 0.34% 9,668,851
2007-11-16 2007-11-14 21.252 422,857 +11,952 0.35% 8,986,528
2007-11-12 2007-11-08 22.758 410,905 +52,588 0.34% 9,351,365
2007-11-09 2007-11-07 23.929 358,317 +16,733 0.30% 8,574,289
2007-11-02 2007-10-31 22.256 341,584 +956 0.28% 7,602,280
2007-11-01 2007-10-30 23.093 340,628 +1,195 0.28% 7,866,003
2007-10-31 2007-10-29 24.097 339,433 +23,904 0.28% 8,179,208
2007-10-30 2007-10-26 24.264 315,529 +59,042 0.26% 7,656,001
2007-10-29 2007-10-25 23.260 256,487 +56,652 0.21% 5,965,885
2007-10-24 2007-10-22 23.093 199,835 +8,844 0.33% 4,614,720
2007-10-23 2007-10-18 23.929 190,991 +21,036 0.32% 4,570,289
2007-10-22 2007-10-17 24.097 169,955 +29,879 0.28% 4,095,351
2007-10-18 2007-10-16 24.766 140,076 -478 0.23% 3,469,126
2007-10-17 2007-10-15 26.439 140,554 -239 0.23% 3,716,165
2007-10-15 2007-10-11 27.109 140,793 +29,880 0.23% 3,816,724
2007-10-12 2007-10-10 27.109 110,913 -1,195 0.18% 3,006,714
2007-10-11 2007-10-09 27.443 112,108 +31,074 0.19% 3,076,629
2007-10-10 2007-10-08 26.439 81,034 +23,904 0.13% 2,142,491
2007-10-05 2007-10-03 26.607 57,130 +1,195 0.09% 1,520,044
2007-10-03 2007-09-28 29.786 55,935 +478 0.09% 1,666,090
2007-10-02 2007-09-27 28.866 55,457 +46,374 0.09% 1,600,811
2007-09-28 2007-09-25 28.949 9,083 -11,534 0.02% 262,946
2007-09-27 2007-09-24 29.116 20,617 -18,699 0.02% 600,287
2007-09-25 2007-09-21 23.360 39,316 +2,877 0.03% 918,407
2007-09-18 2007-09-14 23.443 36,439 +959 0.03% 854,241
2007-09-12 2007-09-10 23.860 35,480 +1,438 0.03% 846,559
2007-09-10 2007-09-06 23.777 34,042 +4,315 0.03% 809,408
2007-09-07 2007-09-05 23.610 29,727 +959 0.02% 701,851
2007-09-06 2007-09-04 24.194 28,768 -2,397 0.02% 696,010
2007-09-05 2007-09-03 24.194 31,165 +3,356 0.03% 754,003
2007-09-04 2007-08-31 24.110 27,809 -3,835 0.02% 670,488
2007-08-30 2007-08-28 25.195 31,644 +3,835 0.03% 797,271
2007-08-29 2007-08-27 26.780 27,809 +1,439 0.02% 744,729
2007-08-13 2007-08-09 25.696 26,370 -4,315 0.02% 677,592
2007-08-10 2007-08-08 24.444 30,685 -959 0.03% 750,069
2007-08-09 2007-08-07 23.777 31,644 +959 0.03% 752,392
2007-08-06 2007-08-02 27.531 30,685 +479 0.03% 844,788
2007-08-03 2007-08-01 26.613 30,206 -479 0.02% 803,881
2007-08-02 2007-07-31 28.449 30,685 +479 0.03% 872,948
2007-07-27 2007-07-25 26.029 30,206 +1,918 0.02% 786,241
2007-07-23 2007-07-19 23.944 28,288 +5,274 0.02% 677,317
2007-07-17 2007-07-13 27.614 23,014 +3,356 0.02% 635,518
2007-07-11 2007-07-09 27.865 19,658 +3,356 0.02% 547,764
2007-07-09 2007-07-05 27.698 16,302 +2,398 0.01% 451,530
2007-07-04 2007-06-29 28.949 13,904 +4,794 0.01% 402,510
2007-06-29 2007-06-27 29.784 9,110 +2,877 0.01% 271,328
2007-06-28 2007-06-26 29.950 6,233 -5,274 0.01% 186,681
2007-06-26 2007-06-22 28.866 11,507 0.01% 332,159

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top