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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 368,859 +0 0.13% 101,436
2025-10-13 2025-10-09 0.260 368,859 +0 0.13% 95,903
2025-10-10 2025-10-08 0.270 368,859 +0 0.13% 99,592
2025-10-09 2025-10-06 0.280 368,859 +0 0.13% 103,281
2025-10-08 2025-10-03 0.270 368,859 +0 0.13% 99,592
2025-10-06 2025-10-02 0.285 368,859 +0 0.13% 105,125
2025-10-03 2025-09-30 0.237 368,859 +0 0.13% 87,420
2025-10-02 2025-09-29 0.245 368,859 +0 0.13% 90,370
2025-09-30 2025-09-26 0.245 368,859 +0 0.13% 90,370
2025-09-29 2025-09-25 0.250 368,859 +0 0.13% 92,215
2025-09-26 2025-09-24 0.250 368,859 +0 0.13% 92,215
2025-09-25 2025-09-23 0.250 368,859 +0 0.15% 92,215
2025-09-24 2025-09-22 0.255 368,859 +0 0.15% 94,059
2025-09-23 2025-09-19 0.275 368,859 +0 0.15% 101,436
2025-09-22 2025-09-18 0.260 368,859 +0 0.15% 95,903
2025-09-19 2025-09-17 0.270 368,859 +0 0.15% 99,592
2025-09-18 2025-09-16 0.265 368,859 +0 0.15% 97,748
2025-09-17 2025-09-15 0.260 368,859 +0 0.15% 95,903
2025-09-16 2025-09-12 0.265 368,859 +0 0.15% 97,748
2025-09-15 2025-09-11 0.265 368,859 +0 0.15% 97,748
2025-09-12 2025-09-10 0.255 368,859 +0 0.15% 94,059
2025-09-11 2025-09-09 0.250 368,859 +0 0.15% 92,215
2025-09-10 2025-09-08 0.249 368,859 +0 0.15% 91,846
2025-09-09 2025-09-05 0.240 368,859 +0 0.15% 88,526
2025-09-08 2025-09-04 0.248 368,859 +0 0.15% 91,477
2025-09-05 2025-09-03 0.229 368,859 +0 0.15% 84,469
2025-09-04 2025-09-02 0.229 368,859 +0 0.15% 84,469
2025-09-03 2025-09-01 0.233 368,859 +0 0.15% 85,944
2025-09-02 2025-08-29 0.240 368,859 +0 0.15% 88,526
2025-09-01 2025-08-28 0.234 368,859 +0 0.15% 86,313
2025-08-29 2025-08-27 0.230 368,859 +0 0.15% 84,838
2025-08-28 2025-08-26 0.290 368,859 +0 0.15% 106,969
2025-08-27 2025-08-25 0.300 368,859 +0 0.15% 110,658
2025-08-26 2025-08-22 0.300 368,859 +0 0.15% 110,658
2025-08-25 2025-08-21 0.310 368,859 +0 0.15% 114,346
2025-08-22 2025-08-20 0.310 368,859 +0 0.15% 114,346
2025-08-21 2025-08-19 0.310 368,859 +0 0.15% 114,346
2025-08-20 2025-08-18 0.300 368,859 +0 0.15% 110,658
2025-08-19 2025-08-15 0.300 368,859 +0 0.15% 110,658
2025-08-18 2025-08-14 0.325 368,859 +0 0.15% 119,879
2025-08-15 2025-08-13 0.325 368,859 +0 0.15% 119,879
2025-08-14 2025-08-12 0.320 368,859 +0 0.15% 118,035
2025-08-13 2025-08-11 0.320 368,859 +0 0.15% 118,035
2025-08-12 2025-08-08 0.310 368,859 +0 0.15% 114,346
2025-08-11 2025-08-07 0.330 368,859 +0 0.15% 121,723
2025-08-08 2025-08-06 0.325 368,859 +0 0.15% 119,879
2025-08-07 2025-08-05 0.310 368,859 +0 0.15% 114,346
2025-08-06 2025-08-04 0.325 368,859 +0 0.15% 119,879
2025-08-05 2025-08-01 0.325 368,859 +0 0.15% 119,879
2025-08-04 2025-07-31 0.325 368,859 +0 0.15% 119,879
2025-08-01 2025-07-30 0.340 368,859 +0 0.15% 125,412
2025-07-31 2025-07-29 0.325 368,859 +0 0.15% 119,879
2025-07-30 2025-07-28 0.335 368,859 +0 0.15% 123,568
2025-07-29 2025-07-25 0.325 368,859 +0 0.15% 119,879
2025-07-28 2025-07-24 0.345 368,859 -3,520 0.15% 127,256
2025-03-20 2025-03-18 0.445 372,379 -1 0.16% 165,709
2025-01-03 2024-12-31 0.540 372,380 +96,000 0.19% 201,085
2024-11-19 2024-11-15 1.045 276,380 -400 0.14% 288,817
2024-11-08 2024-11-06 1.090 276,780 +120 0.14% 301,690
2024-11-07 2024-11-05 1.095 276,660 +400 0.14% 302,943
2024-10-23 2024-10-21 1.120 276,260 -1,728 0.14% 309,411
2024-10-21 2024-10-17 1.155 277,988 -5,800 0.14% 321,076
2024-06-27 2024-06-25 2.375 283,788 -400 0.15% 673,996
2024-06-25 2024-06-21 2.450 284,188 -3,200 0.15% 696,261
2024-06-19 2024-06-17 2.450 287,388 -480 0.15% 704,101
2024-06-18 2024-06-14 2.100 287,868 -3,200 0.15% 604,523
2024-06-14 2024-06-12 1.725 291,068 -800 0.15% 502,092
2024-06-11 2024-06-06 1.600 291,868 -560 0.15% 466,989
2024-06-03 2024-05-30 1.225 292,428 -1,040 0.15% 358,224
2024-05-21 2024-05-17 0.625 293,468 -3,200 0.15% 183,417
2024-05-20 2024-05-16 0.585 296,668 +3,200 0.15% 173,551
2024-05-17 2024-05-14 0.595 293,468 -1,800 0.15% 174,613
2024-05-09 2024-05-07 0.580 295,268 -3,200 0.15% 171,255
2023-11-20 2023-11-16 0.815 298,468 -3,200 0.15% 243,251
2023-09-22 2023-09-20 0.635 301,668 +34,784 0.16% 191,559
2023-09-11 2023-09-06 0.620 266,884 -1,800 0.24% 165,468
2023-09-07 2023-09-05 0.620 268,684 -3,000 0.24% 166,584
2023-09-06 2023-09-04 0.650 271,684 -15,880 0.25% 176,595
2023-09-05 2023-08-31 0.650 287,564 -400 0.26% 186,917
2023-09-04 2023-08-30 0.645 287,964 -6,000 0.26% 185,737
2023-08-17 2023-08-15 0.629 293,964 -9,393 0.27% 184,792
2023-06-29 2023-06-27 0.707 303,357 -67,195 0.27% 214,534
2023-06-23 2023-06-20 0.766 370,552 -1 0.33% 283,892
2023-04-13 2023-04-11 0.982 370,553 +10,181 0.33% 363,965
2023-04-12 2023-04-06 1.139 360,372 -3,665 0.32% 410,600
2023-03-29 2023-03-27 0.943 364,037 +3,665 0.32% 343,263
2023-03-28 2023-03-24 0.864 360,372 -163 0.32% 311,490
2023-03-24 2023-03-22 0.864 360,535 -489 0.32% 311,630
2023-03-08 2023-03-06 0.982 361,024 -733 0.32% 354,606
2023-02-13 2023-02-09 0.982 361,757 +10,181 0.32% 355,326
2023-02-08 2023-02-06 1.002 351,576 +6,109 0.31% 352,232
2023-02-07 2023-02-03 1.002 345,467 +12,217 0.31% 346,112
2023-02-06 2023-02-02 1.002 333,250 +1,629 0.30% 333,872
2022-12-30 2022-12-28 0.943 331,621 -11,606 0.30% 312,696
2022-12-09 2022-12-07 1.022 343,227 +10,588 0.31% 350,610
2022-12-07 2022-12-05 1.002 332,639 -407 0.30% 333,260
2022-11-08 2022-11-04 0.923 333,046 -8,797 0.30% 307,498
2022-10-31 2022-10-27 1.002 341,843 +10,181 0.30% 342,481
2022-10-28 2022-10-26 1.002 331,662 -203 0.30% 332,281
2022-10-26 2022-10-24 1.002 331,865 -20,770 0.30% 332,484
2022-10-25 2022-10-21 1.100 352,635 +10,181 0.31% 387,930
2022-09-27 2022-09-23 1.041 342,454 -2,280 0.37% 356,548
2022-09-14 2022-09-09 1.375 344,734 +814 0.37% 474,048
2022-09-05 2022-09-01 1.434 343,920 -326 0.37% 493,197
2022-09-02 2022-08-31 1.454 344,246 -7,330 0.37% 500,427
2022-08-30 2022-08-26 1.532 351,576 -163 0.38% 538,708
2022-08-22 2022-08-18 1.591 351,739 -4,072 0.38% 559,687
2022-08-17 2022-08-15 1.748 355,811 -1,018 0.38% 622,084
2022-08-15 2022-08-11 1.630 356,829 +4,072 0.38% 581,806
2022-08-12 2022-08-10 1.611 352,757 +1,629 0.38% 568,237
2022-08-11 2022-08-09 1.670 351,128 +8,552 0.38% 586,306
2022-08-02 2022-07-29 1.650 342,576 +8,797 0.37% 565,296
2022-08-01 2022-07-28 1.768 333,779 -1,833 0.36% 590,121
2022-07-27 2022-07-25 1.611 335,612 -220,195 0.36% 540,619
2022-07-25 2022-07-21 2.082 555,807 +219,543 0.59% 1,157,363
2022-07-22 2022-07-20 1.807 336,264 +4,765 0.36% 607,726
2022-07-12 2022-07-08 19.644 331,499 +1,425 0.35% 6,512,114
2022-07-06 2022-07-04 19.644 330,074 +815 0.35% 6,484,120
2021-11-22 2021-11-18 19.644 329,259 -15,068 0.35% 6,468,110
2021-10-11 2021-10-07 19.644 344,327 -204 0.37% 6,764,113
2021-02-23 2021-02-19 19.644 344,531 +326 0.37% 6,768,120
2020-11-18 2020-11-16 19.644 344,205 +407 0.37% 6,761,716
2020-11-04 2020-11-02 19.644 343,798 +2,037 0.37% 6,753,721
2020-08-05 2020-08-03 19.644 341,761 +81 0.37% 6,713,705
2020-04-17 2020-04-15 19.644 341,680 +204 0.37% 6,712,114
2020-04-01 2020-03-30 19.644 341,476 +122 0.36% 6,708,106
2020-01-21 2020-01-17 19.644 341,354 +1,018 0.36% 6,705,710
2020-01-03 2019-12-31 19.644 340,336 -10,181 0.36% 6,685,712
2019-12-05 2019-12-03 19.644 350,517 +489 0.37% 6,885,712
2019-12-03 2019-11-29 19.644 350,028 +407 0.37% 6,876,106
2019-11-29 2019-11-27 19.644 349,621 +81 0.37% 6,868,110
2019-10-24 2019-10-22 19.644 349,540 +408 0.37% 6,866,519
2019-10-18 2019-10-16 19.644 349,132 +162 0.37% 6,858,504
2019-10-08 2019-10-03 19.644 348,970 +245 0.37% 6,855,322
2019-09-30 2019-09-26 19.644 348,725 +1,751 0.37% 6,850,509
2019-09-27 2019-09-25 19.644 346,974 +1,018 0.37% 6,816,111
2019-09-19 2019-09-17 19.644 345,956 +3,054 0.37% 6,796,113
2019-09-09 2019-09-05 19.644 342,902 +652 0.37% 6,736,119
2019-09-03 2019-08-30 19.644 342,250 +1,018 0.37% 6,723,311
2019-07-10 2019-07-08 19.644 341,232 +41 0.36% 6,703,313
2019-04-24 2019-04-18 19.644 341,191 +81 0.36% 6,702,508
2019-04-16 2019-04-12 19.644 341,110 +204 0.36% 6,700,916
2019-04-12 2019-04-10 19.644 340,906 +203 0.36% 6,696,909
2019-04-10 2019-04-08 19.644 340,703 +82 0.36% 6,692,921
2019-04-02 2019-03-29 19.644 340,621 +4,072 0.36% 6,691,310
2019-03-25 2019-03-21 19.644 336,549 +245 0.36% 6,611,318
2019-03-01 2019-02-27 19.644 336,304 -2,647 0.36% 6,606,505
2018-11-29 2018-11-27 19.644 338,951 -163 0.39% 6,658,504
2018-10-31 2018-10-29 19.644 339,114 +1 0.39% 6,661,706
2018-08-30 2018-08-28 19.644 339,113 +1,466 0.50% 6,661,686
2018-08-27 2018-08-23 19.644 337,647 +2 0.49% 6,632,888
2018-08-23 2018-08-21 19.644 337,645 +2 0.49% 6,632,848
2018-08-06 2018-08-02 19.644 337,643 -407 0.49% 6,632,809
2018-07-10 2018-07-06 19.644 338,050 -509 0.49% 6,640,804
2018-07-05 2018-07-03 19.644 338,559 -306 0.50% 6,650,803
2018-06-12 2018-06-08 19.644 338,865 +4,072 0.50% 6,656,815
2018-04-30 2018-04-26 19.644 334,793 +3,666 0.49% 6,576,822
2018-04-27 2018-04-25 19.644 331,127 -530 0.48% 6,504,806
2018-04-26 2018-04-24 19.644 331,657 -40 0.49% 6,515,218
2018-03-26 2018-03-22 19.644 331,697 +40 0.49% 6,516,003
2018-02-23 2018-02-21 19.644 331,657 +407 0.49% 6,515,218
2018-02-12 2018-02-08 19.644 331,250 +245 0.48% 6,507,222
2018-02-05 2018-02-01 19.644 331,005 -3,054 0.48% 6,502,409
2018-01-29 2018-01-25 19.644 334,059 -245 0.49% 6,562,403
2018-01-10 2018-01-08 19.644 334,304 +3,258 0.49% 6,567,216
2017-12-11 2017-12-07 19.644 331,046 -41 0.48% 6,503,215
2017-12-08 2017-12-06 23.573 331,087 +18,245 0.48% 7,804,824
2017-10-16 2017-10-12 19.644 312,842 +40 0.46% 6,145,607
2017-09-07 2017-09-05 19.644 312,802 -407 0.46% 6,144,822
2017-09-04 2017-08-31 19.644 313,209 -529 0.46% 6,152,817
2017-08-22 2017-08-18 19.644 313,738 +122 0.46% 6,163,209
2017-06-09 2017-06-07 19.644 313,616 -1,996 0.46% 6,160,812
2017-05-31 2017-05-26 19.644 315,612 -1,262 0.46% 6,200,022
2017-05-26 2017-05-24 19.644 316,874 -611 0.46% 6,224,814
2017-04-05 2017-03-31 19.644 317,485 -5,090 0.46% 6,236,816
2017-04-03 2017-03-30 19.644 322,575 -6,109 0.47% 6,336,807
2017-03-31 2017-03-29 19.644 328,684 -1,140 0.48% 6,456,815
2017-03-29 2017-03-27 21.609 329,824 +1,384 0.48% 7,127,130
2017-03-28 2017-03-24 19.644 328,440 +611 0.48% 6,452,021
2017-03-24 2017-03-22 21.609 327,829 -936 0.48% 7,084,020
2017-03-21 2017-03-17 21.609 328,765 -2,525 0.48% 7,104,246
2017-03-17 2017-03-15 21.609 331,290 -6,598 0.48% 7,158,809
2017-03-03 2017-03-01 21.609 337,888 -3,624 0.49% 7,301,384
2017-03-01 2017-02-27 21.609 341,512 -5,701 0.50% 7,379,695
2017-02-28 2017-02-24 19.644 347,213 -896 0.51% 6,820,806
2017-02-24 2017-02-22 21.609 348,109 -2,566 0.51% 7,522,249
2017-02-22 2017-02-20 19.644 350,675 +815 0.51% 6,888,816
2017-02-20 2017-02-16 21.609 349,860 +285 0.51% 7,560,086
2017-02-14 2017-02-10 21.609 349,575 -1,629 0.51% 7,553,927
2017-02-13 2017-02-09 21.609 351,204 -171,719 0.51% 7,589,128
2017-02-10 2017-02-08 21.609 522,923 +3,258 0.77% 11,299,785
2017-02-09 2017-02-07 19.644 519,665 -3,625 0.76% 10,208,530
2017-02-08 2017-02-06 21.609 523,290 -529 0.77% 11,307,715
2017-02-07 2017-02-03 21.609 523,819 -1,018 0.77% 11,319,147
2017-02-01 2017-01-25 21.609 524,837 -3,014 0.77% 11,341,144
2017-01-25 2017-01-23 21.609 527,851 -2,036 0.77% 11,406,274
2017-01-24 2017-01-20 21.609 529,887 +4,032 0.78% 11,450,269
2017-01-17 2017-01-13 21.609 525,855 +1,629 0.77% 11,363,142
2017-01-16 2017-01-12 21.609 524,226 +3,258 0.77% 11,327,941
2017-01-11 2017-01-09 23.573 520,968 -2,444 0.76% 12,280,952
2017-01-10 2017-01-06 23.573 523,412 +10,792 0.77% 12,338,566
2017-01-09 2017-01-05 21.609 512,620 +1,262 0.75% 11,077,149
2016-12-23 2016-12-21 21.609 511,358 -1,303 0.75% 11,049,878
2016-12-22 2016-12-20 23.573 512,661 +774 0.75% 12,085,129
2016-12-21 2016-12-19 23.573 511,887 +2,321 0.75% 12,066,883
2016-12-16 2016-12-14 19.644 509,566 +815 0.75% 10,010,141
2016-12-14 2016-12-12 21.609 508,751 +936 0.74% 10,993,544
2016-12-13 2016-12-09 21.609 507,815 -3,013 0.74% 10,973,318
2016-12-12 2016-12-08 23.573 510,828 +529 0.75% 12,041,919
2016-12-09 2016-12-07 21.609 510,299 +774 0.75% 11,026,994
2016-12-08 2016-12-06 21.609 509,525 +529 0.75% 11,010,269
2016-12-07 2016-12-05 23.573 508,996 +2,037 0.74% 11,998,732
2016-12-06 2016-12-02 23.573 506,959 +81 0.74% 11,950,713
2016-12-05 2016-12-01 21.609 506,878 +4,317 0.74% 10,953,070
2016-12-02 2016-11-30 23.573 502,561 -2,036 0.74% 11,847,038
2016-12-01 2016-11-29 23.573 504,597 -82 0.74% 11,895,033
2016-11-30 2016-11-28 23.573 504,679 +5,661 0.74% 11,896,966
2016-11-28 2016-11-24 23.573 499,018 +244 0.73% 11,763,518
2016-11-25 2016-11-23 23.573 498,774 -489 0.73% 11,757,766
2016-11-18 2016-11-16 23.573 499,263 +82 0.73% 11,769,293
2016-11-17 2016-11-15 23.573 499,181 +489 0.73% 11,767,360
2016-11-16 2016-11-14 23.573 498,692 +570 0.73% 11,755,833
2016-11-15 2016-11-11 25.538 498,122 -937 0.73% 12,720,929
2016-11-14 2016-11-10 23.573 499,059 +815 0.73% 11,764,484
2016-11-11 2016-11-09 23.573 498,244 +203 0.73% 11,745,272
2016-11-10 2016-11-08 23.573 498,041 -4,072 0.73% 11,740,487
2016-11-09 2016-11-07 23.573 502,113 +1,303 0.73% 11,836,477
2016-11-08 2016-11-04 23.573 500,810 +3,950 0.73% 11,805,761
2016-11-07 2016-11-03 25.538 496,860 +3,054 0.73% 12,688,700
2016-11-03 2016-11-01 23.573 493,806 -895 0.72% 11,640,653
2016-11-02 2016-10-31 25.538 494,701 +733 0.72% 12,633,564
2016-10-31 2016-10-27 27.502 493,968 +3,665 0.72% 13,585,218
2016-10-27 2016-10-25 27.502 490,303 -367 0.72% 13,484,422
2016-10-26 2016-10-24 27.502 490,670 +163 0.72% 13,494,515
2016-10-25 2016-10-20 29.467 490,507 +1,751 0.72% 14,453,606
2016-10-24 2016-10-19 29.467 488,756 +407 0.72% 14,402,010
2016-10-20 2016-10-18 27.502 488,349 +530 0.71% 13,430,683
2016-10-19 2016-10-17 27.502 487,819 -815 0.71% 13,416,107
2016-10-18 2016-10-14 29.467 488,634 +8,267 0.71% 14,398,415
2016-10-14 2016-10-12 27.502 480,367 -162 0.70% 13,211,160
2016-10-13 2016-10-11 29.467 480,529 -286 0.70% 14,159,588
2016-10-12 2016-10-07 29.467 480,815 +530 0.70% 14,168,015
2016-10-11 2016-10-06 29.467 480,285 +6,801 0.70% 14,152,398
2016-10-06 2016-10-04 29.467 473,484 +1,018 0.69% 13,951,995
2016-10-04 2016-09-30 29.467 472,466 -122 0.69% 13,921,998
2016-10-03 2016-09-29 29.467 472,588 +1,792 0.69% 13,925,593
2016-09-30 2016-09-28 29.467 470,796 +4,479 0.69% 13,872,789
2016-09-29 2016-09-27 29.467 466,317 -2,443 0.68% 13,740,808
2016-09-28 2016-09-26 29.467 468,760 +1,221 0.69% 13,812,795
2016-09-27 2016-09-23 27.502 467,539 +733 0.68% 12,858,361
2016-09-23 2016-09-21 29.467 466,806 +1,548 0.68% 13,755,217
2016-09-22 2016-09-20 29.467 465,258 -1,181 0.68% 13,709,602
2016-09-21 2016-09-19 29.467 466,439 +2,036 0.68% 13,744,403
2016-09-20 2016-09-15 29.467 464,403 +6,801 0.68% 13,684,408
2016-09-15 2016-09-13 29.467 457,602 +3,095 0.67% 13,484,006
2016-09-14 2016-09-12 29.467 454,507 -2,362 0.66% 13,392,806
2016-09-13 2016-09-09 31.431 456,869 +12,910 0.67% 14,359,900
2016-09-12 2016-09-08 31.431 443,959 -82 0.65% 13,954,125
2016-09-08 2016-09-06 31.431 444,041 +3,177 0.65% 13,956,702
2016-09-07 2016-09-05 31.431 440,864 +203 0.64% 13,856,845
2016-09-06 2016-09-02 31.431 440,661 -407 0.64% 13,850,465
2016-09-05 2016-09-01 33.396 441,068 -2,036 0.65% 14,729,711
2016-08-31 2016-08-29 33.396 443,104 -204 0.65% 14,797,704
2016-08-30 2016-08-26 33.396 443,308 +2,444 0.65% 14,804,517
2016-08-29 2016-08-25 33.396 440,864 -530 0.64% 14,722,898
2016-08-24 2016-08-22 33.396 441,394 -611 0.65% 14,740,598
2016-08-23 2016-08-19 33.396 442,005 -1,303 0.65% 14,761,003
2016-08-22 2016-08-18 33.396 443,308 -1,792 0.65% 14,804,517
2016-08-19 2016-08-17 31.431 445,100 +163 0.65% 13,989,988
2016-08-17 2016-08-15 33.396 444,937 +1,222 0.65% 14,858,918
2016-08-16 2016-08-12 31.431 443,715 +977 0.65% 13,946,455
2016-08-15 2016-08-11 33.396 442,738 +3,258 0.65% 14,785,481
2016-08-12 2016-08-10 33.396 439,480 -4,764 0.64% 14,676,679
2016-08-11 2016-08-09 33.396 444,244 -1,711 0.65% 14,835,775
2016-08-09 2016-08-05 31.431 445,955 +2,484 0.65% 14,016,861
2016-08-08 2016-08-04 33.396 443,471 -2,443 0.65% 14,809,960
2016-08-05 2016-08-03 31.431 445,914 +204 0.65% 14,015,572
2016-08-03 2016-07-29 31.431 445,710 +81 0.65% 14,009,161
2016-08-01 2016-07-28 31.431 445,629 +81 0.65% 14,006,615
2016-07-29 2016-07-27 33.396 445,548 -448 0.65% 14,879,323
2016-07-28 2016-07-26 33.396 445,996 +5,091 0.65% 14,894,284
2016-07-27 2016-07-25 33.396 440,905 -896 0.65% 14,724,267
2016-07-26 2016-07-22 33.396 441,801 -448 0.65% 14,754,190
2016-07-25 2016-07-21 33.396 442,249 +1,222 0.65% 14,769,151
2016-07-22 2016-07-20 33.396 441,027 +1,914 0.65% 14,728,342
2016-07-21 2016-07-19 31.431 439,113 -1,059 0.64% 13,801,809
2016-07-19 2016-07-15 31.431 440,172 +2,362 0.64% 13,835,095
2016-07-18 2016-07-14 33.396 437,810 +1,262 0.64% 14,620,908
2016-07-15 2016-07-13 31.431 436,548 -203 0.64% 13,721,189
2016-07-13 2016-07-11 33.396 436,751 +2,117 0.64% 14,585,542
2016-07-12 2016-07-08 33.396 434,634 +693 0.64% 14,514,844
2016-07-11 2016-07-07 33.396 433,941 -489 0.63% 14,491,701
2016-07-08 2016-07-06 33.396 434,430 -407 0.64% 14,508,031
2016-07-07 2016-07-05 33.396 434,837 -122 0.64% 14,521,623
2016-07-06 2016-07-04 33.396 434,959 -204 0.64% 14,525,697
2016-07-05 2016-06-30 33.396 435,163 +3,054 0.64% 14,532,510
2016-07-04 2016-06-29 33.396 432,109 +1,548 0.63% 14,430,520
2016-06-30 2016-06-28 35.360 430,561 -611 0.63% 15,224,637
2016-06-29 2016-06-27 35.360 431,172 +2,525 0.63% 15,246,242
2016-06-28 2016-06-24 35.360 428,647 +7,452 0.63% 15,156,958
2016-06-27 2016-06-23 35.360 421,195 -1,018 0.62% 14,893,455
2016-06-24 2016-06-22 37.324 422,213 +3,869 0.62% 15,758,866
2016-06-23 2016-06-21 37.324 418,344 -1,100 0.61% 15,614,457
2016-06-22 2016-06-20 35.360 419,444 +245 0.61% 14,831,540
2016-06-21 2016-06-17 35.360 419,199 +15,353 0.61% 14,822,877
2016-06-20 2016-06-16 33.396 403,846 +3,136 0.59% 13,486,662
2016-06-17 2016-06-15 35.360 400,710 +6,230 0.59% 14,169,106
2016-06-14 2016-06-10 37.324 394,480 +8,552 0.58% 14,723,747
2016-06-13 2016-06-08 37.324 385,928 +245 0.56% 14,404,548
2016-06-10 2016-06-07 37.324 385,683 +611 0.56% 14,395,404
2016-06-08 2016-06-06 37.324 385,072 +10,221 0.56% 14,372,598
2016-06-06 2016-06-02 37.324 374,851 +8,471 0.55% 13,991,105
2016-06-03 2016-06-01 39.289 366,380 +203 0.54% 14,394,663
2016-06-01 2016-05-30 37.324 366,177 +937 0.54% 13,667,353
2016-05-31 2016-05-27 39.289 365,240 +489 0.53% 14,349,874
2016-05-30 2016-05-26 39.289 364,751 -2,729 0.53% 14,330,662
2016-05-27 2016-05-25 41.253 367,480 +5,457 0.54% 15,159,775
2016-05-26 2016-05-24 39.289 362,023 -692 0.53% 14,223,481
2016-05-25 2016-05-23 35.360 362,715 +15,027 0.53% 12,825,602
2016-05-24 2016-05-20 47.147 347,688 -2,077 0.51% 16,392,330
2016-05-23 2016-05-19 41.253 349,765 +3,421 0.51% 14,428,972
2016-05-20 2016-05-18 41.253 346,344 +3,014 0.51% 14,287,844
2016-05-19 2016-05-17 45.182 343,330 +1,018 0.50% 15,512,412
2016-05-16 2016-05-12 47.147 342,312 -693 0.51% 16,138,870
2016-05-13 2016-05-11 47.147 343,005 +1,792 0.51% 16,171,542
2016-05-12 2016-05-10 49.111 341,213 -163 0.51% 16,757,350
2016-05-10 2016-05-06 49.111 341,376 -163 0.51% 16,765,355
2016-05-06 2016-05-04 49.111 341,539 -1,547 0.55% 16,773,360
2016-05-05 2016-05-03 51.076 343,086 -1,018 0.55% 17,523,308
2016-05-03 2016-04-28 51.076 344,104 -20,892 0.55% 17,575,303
2016-04-29 2016-04-27 53.040 364,996 -610 0.59% 19,359,388
2016-04-26 2016-04-22 53.040 365,606 -937 0.59% 19,391,742
2016-04-22 2016-04-20 51.076 366,543 +1,099 0.59% 18,721,387
2016-04-21 2016-04-19 53.040 365,444 +408 0.59% 19,383,150
2016-04-19 2016-04-15 55.004 365,036 -122 0.59% 20,078,602
2016-04-18 2016-04-14 55.004 365,158 +2,036 0.67% 20,085,313
2016-04-15 2016-04-13 55.004 363,122 +1,588 0.66% 19,973,324
2016-04-14 2016-04-12 53.040 361,534 +977 0.66% 19,175,763
2016-04-13 2016-04-11 55.004 360,557 +1,751 0.66% 19,832,237
2016-04-12 2016-04-08 55.004 358,806 +286 0.66% 19,735,925
2016-04-11 2016-04-07 55.004 358,520 -2,037 0.66% 19,720,193
2016-04-07 2016-04-05 55.004 360,557 -1,425 0.66% 19,832,237
2016-04-06 2016-04-01 55.004 361,982 +977 0.66% 19,910,619
2016-03-31 2016-03-29 53.040 361,005 -1,466 0.66% 19,147,705
2016-03-30 2016-03-24 55.004 362,471 -163 0.66% 19,937,516
2016-03-29 2016-03-23 55.004 362,634 -1,303 0.66% 19,946,482
2016-03-23 2016-03-21 58.933 363,937 +1,507 0.67% 21,448,021
2016-03-22 2016-03-18 60.898 362,430 +1,181 0.66% 22,071,182
2016-03-21 2016-03-17 66.791 361,249 +4,235 0.70% 24,128,222
2016-03-18 2016-03-16 62.862 357,014 -244 0.69% 22,442,693
2016-03-17 2016-03-15 60.898 357,258 -5,253 0.69% 21,756,218
2016-03-16 2016-03-14 58.933 362,511 -733 0.70% 21,363,982
2016-03-15 2016-03-11 60.898 363,244 -35,512 0.70% 22,120,752
2016-03-14 2016-03-10 55.004 398,756 +407 0.77% 21,933,352
2016-03-11 2016-03-09 56.969 398,349 +3,706 0.80% 22,693,500
2016-03-10 2016-03-08 60.898 394,643 -2,199 0.80% 24,032,882
2016-03-09 2016-03-07 60.898 396,842 +82 0.80% 24,166,796
2016-03-08 2016-03-04 56.969 396,760 -4,276 0.80% 22,602,976
2016-03-07 2016-03-03 53.040 401,036 -245 0.81% 21,270,949
2016-03-04 2016-03-02 55.004 401,281 -1,791 0.81% 22,072,238
2016-03-03 2016-03-01 51.076 403,072 +2,484 0.81% 20,587,126
2016-03-01 2016-02-26 53.040 400,588 +1,181 0.81% 21,247,188
2016-02-26 2016-02-24 51.076 399,407 -978 0.81% 20,399,934
2016-02-25 2016-02-23 51.076 400,385 +4,643 0.81% 20,449,886
2016-02-24 2016-02-22 53.040 395,742 -7,819 0.80% 20,990,156
2016-02-23 2016-02-19 47.147 403,561 +1,018 0.81% 19,026,556
2016-02-22 2016-02-18 47.147 402,543 +1,995 0.81% 18,978,561
2016-02-19 2016-02-17 47.147 400,548 +1,629 0.81% 18,884,503
2016-02-18 2016-02-16 49.111 398,919 -2,647 0.80% 19,591,355
2016-02-17 2016-02-15 47.147 401,566 -1,629 0.81% 18,932,498
2016-02-16 2016-02-12 45.182 403,195 -6,515 0.81% 18,217,246
2016-02-15 2016-02-11 45.182 409,710 -21,829 0.83% 18,511,608
2016-02-11 2016-02-04 47.147 431,539 -122 0.87% 20,345,625
2016-02-05 2016-02-03 49.111 431,661 +5,091 0.87% 21,199,351
2016-02-04 2016-02-02 47.147 426,570 -8,837 0.86% 20,111,354
2016-02-02 2016-01-29 49.111 435,407 +37,588 0.88% 21,383,322
2016-02-01 2016-01-28 47.147 397,819 -2,810 0.80% 18,755,840
2016-01-29 2016-01-27 49.111 400,629 -204 0.81% 19,675,335
2016-01-28 2016-01-26 49.111 400,833 -651 0.81% 19,685,354
2016-01-27 2016-01-25 49.111 401,484 +3,095 0.85% 19,717,325
2016-01-26 2016-01-22 51.076 398,389 +366 0.85% 20,347,940
2016-01-25 2016-01-21 49.111 398,023 +4,073 0.85% 19,547,352
2016-01-22 2016-01-20 53.040 393,950 -10,100 0.84% 20,895,108
2016-01-21 2016-01-19 56.969 404,050 +570 0.86% 23,018,280
2016-01-20 2016-01-18 49.111 403,480 +204 0.86% 19,815,351
2016-01-19 2016-01-15 49.111 403,276 -1,100 0.86% 19,805,332
2016-01-18 2016-01-14 53.040 404,376 -1,506 0.86% 21,448,103
2016-01-15 2016-01-13 49.111 405,882 +1,221 0.86% 19,933,316
2016-01-14 2016-01-12 47.147 404,661 +7,412 0.86% 19,078,417
2016-01-13 2016-01-11 53.040 397,249 +2,769 0.85% 21,070,087
2016-01-12 2016-01-08 58.933 394,480 -6,760 0.84% 23,248,021
2016-01-11 2016-01-07 56.969 401,240 +1,955 0.85% 22,858,197
2016-01-08 2016-01-06 58.933 399,285 +448 0.85% 23,531,196
2016-01-07 2016-01-05 60.898 398,837 +2,606 0.85% 24,288,287
2016-01-06 2016-01-04 60.898 396,231 -4,398 0.84% 24,129,587
2016-01-05 2015-12-31 62.862 400,629 -4,602 0.85% 25,184,429
2016-01-04 2015-12-29 55.004 405,231 +8,674 0.86% 22,289,506
2015-12-30 2015-12-28 66.791 396,557 -4,316 0.84% 26,486,483
2015-12-29 2015-12-24 66.791 400,873 +9,936 0.85% 26,774,753
2015-12-28 2015-12-22 66.791 390,937 -8,511 0.83% 26,111,117
2015-12-23 2015-12-21 39.289 399,448 -3,747 0.85% 15,693,868
2015-12-22 2015-12-18 37.324 403,195 +1,589 0.86% 15,049,029
2015-12-18 2015-12-16 37.324 401,606 +1,629 0.85% 14,989,721
2015-12-14 2015-12-10 37.324 399,977 +1,628 0.85% 14,928,919
2015-12-11 2015-12-09 39.289 398,349 -4,683 0.85% 15,650,690
2015-12-10 2015-12-08 41.253 403,032 -17,226 0.86% 16,626,413
2015-12-07 2015-12-03 35.360 420,258 +41 1.11% 14,860,323
2015-12-04 2015-12-02 35.360 420,217 -408 1.11% 14,858,873
2015-12-02 2015-11-30 35.360 420,625 -1,221 1.11% 14,873,300
2015-12-01 2015-11-27 35.360 421,846 +2,973 1.12% 14,916,475
2015-11-25 2015-11-23 37.324 418,873 -41 1.11% 15,634,202
2015-11-20 2015-11-18 37.324 418,914 -570 1.11% 15,635,732
2015-11-18 2015-11-16 37.324 419,484 +407 1.11% 15,657,007
2015-11-16 2015-11-12 37.324 419,077 +855 1.11% 15,641,816
2015-11-13 2015-11-11 37.324 418,222 +367 1.11% 15,609,904
2015-11-12 2015-11-10 39.289 417,855 -1,344 1.11% 16,417,059
2015-11-11 2015-11-09 37.324 419,199 -4,887 1.11% 15,646,370
2015-11-10 2015-11-06 37.324 424,086 +2,077 1.12% 15,828,774
2015-11-09 2015-11-05 35.360 422,009 +448 1.12% 14,922,238
2015-11-05 2015-11-03 37.324 421,561 +977 1.11% 15,734,530
2015-11-03 2015-10-30 37.324 420,584 -448 1.11% 15,698,064
2015-11-02 2015-10-29 37.324 421,032 -10,588 1.11% 15,714,785
2015-10-30 2015-10-28 37.324 431,620 -4,072 1.14% 16,109,977
2015-10-29 2015-10-27 37.324 435,692 +8,959 1.15% 16,261,962
2015-10-28 2015-10-26 37.324 426,733 +3,461 1.13% 15,927,572
2015-10-27 2015-10-23 37.324 423,272 +285 1.12% 15,798,392
2015-10-26 2015-10-22 37.324 422,987 -936 1.12% 15,787,755
2015-10-22 2015-10-19 37.324 423,923 +7,615 1.12% 15,822,690
2015-10-20 2015-10-16 41.253 416,308 +3,788 1.10% 17,174,093
2015-10-19 2015-10-15 41.253 412,520 -8,471 1.09% 17,017,825
2015-10-15 2015-10-13 39.289 420,991 -1,018 1.11% 16,540,269
2015-10-14 2015-10-12 39.289 422,009 +1,507 1.12% 16,580,265
2015-10-13 2015-10-09 39.289 420,502 -204 1.11% 16,521,056
2015-10-12 2015-10-08 37.324 420,706 +2,158 1.11% 15,702,618
2015-10-09 2015-10-07 37.324 418,548 -814 1.11% 15,622,072
2015-10-08 2015-10-06 35.360 419,362 +3,624 1.11% 14,828,640
2015-10-07 2015-10-05 35.360 415,738 +1,874 1.10% 14,700,496
2015-10-06 2015-10-02 37.324 413,864 +3,868 1.09% 15,447,244
2015-10-05 2015-09-30 37.324 409,996 +3,543 1.08% 15,302,873
2015-10-02 2015-09-29 37.324 406,453 +2,607 1.07% 15,170,632
2015-09-30 2015-09-25 39.289 403,846 +203 1.07% 15,866,661
2015-09-29 2015-09-24 39.289 403,643 +245 1.07% 15,858,685
2015-09-25 2015-09-23 39.289 403,398 +3,380 1.07% 15,849,059
2015-09-23 2015-09-21 39.289 400,018 +6,964 1.12% 15,716,263
2015-09-22 2015-09-18 41.253 393,054 +2,239 1.10% 16,214,788
2015-09-21 2015-09-17 41.253 390,815 +815 1.09% 16,122,421
2015-09-18 2015-09-16 41.253 390,000 -529 1.09% 16,088,800
2015-09-17 2015-09-15 41.253 390,529 +366 1.09% 16,110,623
2015-09-16 2015-09-14 43.218 390,163 +2,729 1.09% 16,861,978
2015-09-15 2015-09-11 41.253 387,434 -2,362 1.08% 15,982,944
2015-09-14 2015-09-10 39.289 389,796 -10,955 1.09% 15,314,652
2015-09-11 2015-09-09 35.360 400,751 +7,249 1.12% 14,170,555
2015-09-09 2015-09-07 33.396 393,502 +855 1.10% 13,141,218
2015-09-08 2015-09-04 33.396 392,647 -1,629 1.10% 13,112,665
2015-09-07 2015-09-02 33.396 394,276 +1,629 1.10% 13,167,066
2015-09-04 2015-09-01 33.396 392,647 +692 1.10% 13,112,665
2015-09-02 2015-08-31 37.324 391,955 -81 1.10% 14,629,503
2015-09-01 2015-08-28 37.324 392,036 +5,090 1.10% 14,632,526
2015-08-31 2015-08-27 37.324 386,946 -9,366 1.08% 14,442,544
2015-08-28 2015-08-26 35.360 396,312 +4,276 1.11% 14,013,592
2015-08-27 2015-08-25 31.431 392,036 -3,951 1.10% 12,322,127
2015-08-26 2015-08-24 33.396 395,987 +9,693 1.11% 13,224,206
2015-08-25 2015-08-21 39.289 386,294 -16,412 1.08% 15,177,062
2015-08-24 2015-08-20 41.253 402,706 +9,611 1.13% 16,612,965
2015-08-21 2015-08-19 43.218 393,095 -11,484 1.10% 16,988,692
2015-08-20 2015-08-18 43.218 404,579 +3,258 1.13% 17,485,005
2015-08-19 2015-08-17 47.147 401,321 -815 1.12% 18,920,947
2015-08-18 2015-08-14 47.147 402,136 -2,973 1.12% 18,959,372
2015-08-17 2015-08-13 47.147 405,109 -2,321 1.13% 19,099,539
2015-08-14 2015-08-12 49.111 407,430 -6,312 1.14% 20,009,340
2015-08-13 2015-08-11 51.076 413,742 +4,357 1.16% 21,132,103
2015-08-12 2015-08-10 51.076 409,385 +10,303 1.14% 20,909,566
2015-08-11 2015-08-07 49.111 399,082 -1,343 1.12% 19,599,360
2015-08-10 2015-08-06 47.147 400,425 -489 1.12% 18,878,704
2015-08-07 2015-08-05 49.111 400,914 +3,258 1.12% 19,689,332
2015-08-06 2015-08-04 49.111 397,656 +5,905 1.11% 19,529,328
2015-08-05 2015-08-03 49.111 391,751 +488 1.10% 19,239,327
2015-08-04 2015-07-31 49.111 391,263 +1,019 1.09% 19,215,361
2015-08-03 2015-07-30 51.076 390,244 -815 1.09% 19,931,929
2015-07-31 2015-07-29 51.076 391,059 +7,453 1.09% 19,973,556
2015-07-30 2015-07-28 51.076 383,606 +1,303 1.07% 19,592,890
2015-07-29 2015-07-27 49.111 382,303 -81,652 1.07% 18,775,325
2015-07-28 2015-07-24 56.969 463,955 +82 1.30% 26,431,001
2015-07-27 2015-07-23 56.969 463,873 -489 1.30% 26,426,329
2015-07-24 2015-07-22 58.933 464,362 +4,765 1.30% 27,366,401
2015-07-23 2015-07-21 53.040 459,597 -285 1.28% 24,377,025
2015-07-22 2015-07-20 53.040 459,882 +5,823 1.29% 24,392,141
2015-07-21 2015-07-17 53.040 454,059 -29,443 1.27% 24,083,289
2015-07-20 2015-07-16 49.111 483,502 -52,331 1.35% 23,745,320
2015-07-17 2015-07-15 49.111 535,833 +4,928 1.50% 26,315,354
2015-07-16 2015-07-14 51.076 530,905 +2,566 1.48% 27,116,268
2015-07-15 2015-07-13 56.969 528,339 -19,752 1.48% 30,098,886
2015-07-14 2015-07-10 53.040 548,091 +30,014 1.53% 29,070,747
2015-07-13 2015-07-09 47.147 518,077 +64,100 1.45% 24,425,604
2015-07-10 2015-07-08 35.360 453,977 +19,588 1.27% 16,052,627
2015-07-09 2015-07-07 43.218 434,389 -8,552 1.21% 18,773,327
2015-07-08 2015-07-06 53.040 442,941 +10,710 1.24% 23,493,591
2015-07-07 2015-07-03 68.756 432,231 +45,570 1.21% 29,718,283
2015-07-06 2015-07-02 82.507 386,661 +652 1.08% 31,902,110
2015-07-03 2015-06-30 84.471 386,009 -1,181 1.08% 32,606,609
2015-07-02 2015-06-29 84.471 387,190 +26,470 1.08% 32,706,370
2015-06-30 2015-06-26 90.364 360,720 +3,299 1.01% 32,596,262
2015-06-29 2015-06-25 84.471 357,421 +3,706 1.00% 30,191,749
2015-06-26 2015-06-24 88.400 353,715 +12,747 0.99% 31,268,406
2015-06-25 2015-06-23 90.364 340,968 +4,683 0.95% 30,811,384
2015-06-24 2015-06-22 96.258 336,285 -2,118 0.94% 32,370,047
2015-06-23 2015-06-19 94.293 338,403 +855 0.95% 31,909,147
2015-06-22 2015-06-18 96.258 337,548 +3,177 0.94% 32,491,620
2015-06-19 2015-06-17 98.222 334,371 -6,190 0.93% 32,842,663
2015-06-18 2015-06-16 98.222 340,561 +1,751 0.95% 33,450,658
2015-06-17 2015-06-15 104.116 338,810 +2,484 0.95% 35,275,391
2015-06-16 2015-06-12 100.187 336,326 -11,240 0.94% 33,695,381
2015-06-15 2015-06-11 86.436 347,566 +1,955 0.97% 30,042,060
2015-06-12 2015-06-10 80.542 345,611 +20,973 0.97% 27,836,278
2015-06-11 2015-06-09 96.258 324,638 -9,896 0.91% 31,248,932
2015-06-10 2015-06-08 121.796 334,534 -1,833 0.94% 40,744,754
2015-06-09 2015-06-05 125.724 336,367 +3,136 0.94% 42,289,554
2015-06-08 2015-06-04 131.618 333,231 +3,665 0.93% 43,859,124
2015-06-05 2015-06-03 135.547 329,566 -21,258 0.92% 44,671,573
2015-06-04 2015-06-02 143.404 350,824 -46,099 0.98% 50,309,721
2015-06-03 2015-06-01 141.440 396,923 -15,760 1.11% 56,140,789
2015-06-02 2015-05-29 119.831 412,683 +14,009 1.15% 49,452,262
2015-06-01 2015-05-28 145.369 398,674 +69,393 1.11% 57,954,796
2015-05-29 2015-05-27 133.582 329,281 +37,181 0.92% 43,986,088
2015-05-28 2015-05-26 92.329 292,100 +9,367 0.82% 26,969,268
2015-05-27 2015-05-22 72.684 282,733 +4,765 0.79% 20,550,291
2015-05-26 2015-05-21 66.791 277,968 +10,262 0.78% 18,565,792
2015-05-22 2015-05-20 58.933 267,706 -4,317 0.75% 15,776,807
2015-05-21 2015-05-19 60.898 272,023 -1,751 0.76% 16,565,596
2015-05-20 2015-05-18 58.933 273,774 +8,634 0.77% 16,134,414
2015-05-19 2015-05-15 62.862 265,140 +9,977 0.74% 16,667,290
2015-05-18 2015-05-14 64.827 255,163 +8,552 0.71% 16,541,367
2015-05-15 2015-05-13 62.862 246,611 +21,380 0.73% 15,502,515
2015-05-14 2015-05-12 66.791 225,231 +12,538 0.67% 15,043,429
2015-05-13 2015-05-11 55.004 212,693 -9,814 0.63% 11,699,060
2015-05-12 2015-05-08 55.004 222,507 +1,791 0.66% 12,238,874
2015-05-11 2015-05-07 51.076 220,716 +6,150 0.66% 11,273,192
2015-05-08 2015-05-06 58.933 214,566 -15,312 0.64% 12,645,090
2015-04-28 2015-04-24 39.289 229,878 +1,425 0.68% 9,031,651
2015-04-27 2015-04-23 39.289 228,453 +2,321 0.68% 8,975,665
2015-04-24 2015-04-22 37.324 226,132 +4,765 0.67% 8,440,251
2015-04-22 2015-04-20 37.324 221,367 -1,873 0.66% 8,262,400
2015-04-21 2015-04-17 37.324 223,240 +1,140 0.66% 8,332,309
2015-04-20 2015-04-16 39.289 222,100 +4,113 0.66% 8,726,062
2015-04-17 2015-04-15 35.360 217,987 +286 0.65% 7,708,020
2015-04-16 2015-04-14 35.360 217,701 +895 0.65% 7,697,907
2015-04-15 2015-04-13 35.360 216,806 -203 0.65% 7,666,260
2015-04-14 2015-04-10 35.360 217,009 -3,340 0.65% 7,673,438
2015-04-13 2015-04-09 37.324 220,349 -6,800 0.66% 8,224,404
2015-04-10 2015-04-08 27.502 227,149 -408 0.68% 6,247,102
2015-04-09 2015-04-02 25.538 227,557 +41 0.68% 5,811,300
2015-04-08 2015-04-01 25.538 227,516 -244 0.68% 5,810,253
2015-04-02 2015-03-31 25.538 227,760 +366 0.68% 5,816,484
2015-04-01 2015-03-30 25.538 227,394 -1,344 0.68% 5,807,137
2015-03-30 2015-03-26 25.538 228,738 +41 0.68% 5,841,460
2015-03-26 2015-03-24 25.538 228,697 +977 0.68% 5,840,413
2015-03-25 2015-03-23 27.502 227,720 -1,221 0.68% 6,262,806
2015-03-24 2015-03-20 27.502 228,941 +814 0.68% 6,296,386
2015-03-17 2015-03-13 27.502 228,127 +122 0.68% 6,273,999
2015-03-12 2015-03-10 27.502 228,005 +2,444 0.68% 6,270,644
2015-03-06 2015-03-04 31.431 225,561 -285 0.67% 7,089,633
2015-02-24 2015-02-18 29.467 225,846 -2,036 0.67% 6,654,929
2015-02-13 2015-02-11 29.467 227,882 -1,629 0.68% 6,714,923
2015-02-12 2015-02-10 29.467 229,511 +1,099 0.68% 6,762,924
2015-02-09 2015-02-05 31.431 228,412 -1,344 0.68% 7,179,243
2015-02-06 2015-02-04 31.431 229,756 +245 0.68% 7,221,486
2015-02-05 2015-02-03 31.431 229,511 +2,443 0.68% 7,213,786
2015-02-04 2015-02-02 29.467 227,068 +2,647 0.68% 6,690,937
2015-01-30 2015-01-28 31.431 224,421 +3,258 0.67% 7,053,801
2015-01-29 2015-01-27 31.431 221,163 -204 0.66% 6,951,399
2015-01-28 2015-01-26 31.431 221,367 +2,240 0.66% 6,957,811
2015-01-26 2015-01-22 31.431 219,127 +3,502 0.66% 6,887,405
2015-01-23 2015-01-21 31.431 215,625 +1,019 0.65% 6,777,333
2015-01-21 2015-01-19 29.467 214,606 -448 0.64% 6,323,723
2015-01-19 2015-01-15 29.467 215,054 -245 0.65% 6,336,925
2015-01-16 2015-01-14 29.467 215,299 +285 0.65% 6,344,144
2015-01-14 2015-01-12 31.431 215,014 +1,059 0.65% 6,758,129
2015-01-13 2015-01-09 31.431 213,955 -407 0.64% 6,724,843
2015-01-12 2015-01-08 31.431 214,362 +1,222 0.64% 6,737,636
2015-01-09 2015-01-07 33.396 213,140 -163 0.64% 7,117,929
2015-01-08 2015-01-06 31.431 213,303 +366 0.64% 6,704,350
2015-01-07 2015-01-05 33.396 212,937 +3,095 0.64% 7,111,149
2015-01-06 2015-01-02 33.396 209,842 -3,950 0.63% 7,007,790
2015-01-05 2014-12-31 33.396 213,792 +1,344 0.64% 7,139,703
2015-01-02 2014-12-29 33.396 212,448 +407 0.64% 7,094,819
2014-12-30 2014-12-24 35.360 212,041 -1,099 0.64% 7,497,770
2014-12-29 2014-12-22 35.360 213,140 -530 0.64% 7,536,630
2014-12-23 2014-12-19 37.324 213,670 +2,403 0.64% 7,975,114
2014-12-22 2014-12-18 37.324 211,267 -6,109 0.63% 7,885,423
2014-12-18 2014-12-16 33.396 217,376 +3,828 0.65% 7,259,392
2014-12-17 2014-12-15 35.360 213,548 -1,954 0.64% 7,551,057
2014-12-16 2014-12-12 33.396 215,502 +773 0.65% 7,196,809
2014-12-15 2014-12-11 33.396 214,729 +1,181 0.64% 7,170,994
2014-12-12 2014-12-10 33.396 213,548 -2,036 0.64% 7,131,554
2014-12-11 2014-12-09 29.467 215,584 +7,086 0.65% 6,352,542
2014-12-10 2014-12-08 33.396 208,498 -1,710 0.63% 6,962,907
2014-12-09 2014-12-05 35.360 210,208 -17,186 0.63% 7,432,955
2014-12-08 2014-12-04 29.467 227,394 +448 0.68% 6,700,543
2014-12-05 2014-12-03 31.431 226,946 -2,851 0.68% 7,133,165
2014-12-04 2014-12-02 33.396 229,797 +82 0.69% 7,674,198
2014-12-03 2014-12-01 35.360 229,715 +1,751 0.69% 8,122,722
2014-12-02 2014-11-28 37.324 227,964 -18,041 0.68% 8,508,630
2014-12-01 2014-11-27 37.324 246,005 +8,267 0.74% 9,182,000
2014-11-28 2014-11-26 45.182 237,738 -1,181 0.71% 10,741,531
2014-11-27 2014-11-25 47.147 238,919 -11,199 0.72% 11,264,234
2014-11-26 2014-11-24 45.182 250,118 +3,136 0.75% 11,300,887
2014-11-25 2014-11-21 53.040 246,982 -1,996 0.74% 13,099,925
2014-11-24 2014-11-20 39.289 248,978 -41,294 0.75% 9,782,069
2014-11-21 2014-11-19 21.609 290,272 +10,833 0.87% 6,272,455
2014-11-20 2014-11-18 25.538 279,439 -7,575 0.84% 7,136,251
2014-11-19 2014-11-17 19.644 287,014 +2,281 0.86% 5,638,231
2014-11-14 2014-11-12 19.644 284,733 +4,072 0.86% 5,593,422
2014-11-06 2014-11-04 19.644 280,661 +4,073 0.84% 5,513,429
2014-10-30 2014-10-28 19.644 276,588 +40 0.83% 5,433,418
2014-10-13 2014-10-09 19.644 276,548 +1,059 0.83% 5,432,632
2014-09-04 2014-09-02 19.644 275,489 +41 0.83% 5,411,828
2014-08-25 2014-08-21 21.609 275,448 -244 0.83% 5,952,125
2014-08-22 2014-08-20 19.644 275,692 -82 0.83% 5,415,816
2014-08-14 2014-08-12 19.644 275,774 +285 0.83% 5,417,427
2014-08-13 2014-08-11 21.609 275,489 -3,013 0.83% 5,953,011
2014-08-07 2014-08-05 21.609 278,502 +529 0.84% 6,018,119
2014-08-06 2014-08-04 19.644 277,973 +4,846 0.83% 5,460,625
2014-08-04 2014-07-31 21.609 273,127 +41 0.82% 5,901,971
2014-08-01 2014-07-30 21.609 273,086 -1,018 0.82% 5,901,085
2014-05-02 2014-04-29 19.644 274,104 -4,561 0.82% 5,384,621
2014-04-23 2014-04-17 21.609 278,665 -204 0.84% 6,021,641
2014-04-16 2014-04-14 19.644 278,869 +10,181 0.84% 5,478,227
2014-04-14 2014-04-10 19.644 268,688 +652 0.81% 5,278,226
2014-04-10 2014-04-08 19.644 268,036 +570 0.80% 5,265,418
2014-04-08 2014-04-04 19.644 267,466 +244 0.80% 5,254,221
2014-03-31 2014-03-27 19.644 267,222 -9,163 0.80% 5,249,428
2014-03-27 2014-03-25 19.644 276,385 -4,072 0.83% 5,429,430
2014-03-25 2014-03-21 21.609 280,457 +1,629 0.84% 6,060,364
2014-03-17 2014-03-13 19.644 278,828 +81 0.84% 5,477,421
2014-03-14 2014-03-12 21.609 278,747 -529 0.84% 6,023,413
2014-03-13 2014-03-11 21.609 279,276 -1,996 0.84% 6,034,844
2014-03-10 2014-03-06 19.644 281,272 -2,158 0.84% 5,525,432
2014-03-06 2014-03-04 19.644 283,430 +81 0.85% 5,567,825
2014-03-04 2014-02-28 19.644 283,349 +1,263 0.85% 5,566,234
2014-02-14 2014-02-12 19.644 282,086 +163 0.85% 5,541,423
2014-02-13 2014-02-11 19.644 281,923 -122 0.85% 5,538,221
2014-01-23 2014-01-21 19.644 282,045 +1,954 0.85% 5,540,617
2014-01-22 2014-01-20 19.644 280,091 +611 0.84% 5,502,232
2014-01-20 2014-01-16 19.644 279,480 +407 0.84% 5,490,229
2014-01-10 2014-01-08 19.644 279,073 -814 0.84% 5,482,234
2014-01-07 2014-01-03 19.644 279,887 +5,090 0.84% 5,498,225
2014-01-06 2014-01-02 19.644 274,797 +815 0.83% 5,398,234
2013-12-27 2013-12-20 21.609 273,982 -3,054 0.82% 5,920,447
2013-12-11 2013-12-09 19.644 277,036 +407 0.83% 5,442,218
2013-12-02 2013-11-28 19.644 276,629 -611 0.83% 5,434,223
2013-11-28 2013-11-26 19.644 277,240 +6,109 0.83% 5,446,226
2013-11-18 2013-11-14 19.644 271,131 +610 0.81% 5,326,218
2013-11-15 2013-11-13 19.644 270,521 -407 0.81% 5,314,235
2013-11-08 2013-11-06 21.609 270,928 -5,131 0.81% 5,854,453
2013-09-06 2013-09-04 19.644 276,059 -814 0.83% 5,423,026
2013-08-23 2013-08-21 21.609 276,873 -489 0.83% 5,982,918
2013-08-12 2013-08-08 21.609 277,362 +3,217 0.83% 5,993,485
2013-08-01 2013-07-30 23.573 274,145 -1,222 0.82% 6,462,511
2013-07-29 2013-07-25 19.644 275,367 -407 0.83% 5,409,432
2013-07-26 2013-07-24 19.644 275,774 -651 0.83% 5,417,427
2013-07-25 2013-07-23 19.644 276,425 -571 0.83% 5,430,216
2013-07-11 2013-07-09 21.609 276,996 -285 0.83% 5,985,576
2013-07-05 2013-07-03 19.644 277,281 -1,018 0.83% 5,447,031
2013-07-04 2013-07-02 21.609 278,299 +3,055 0.84% 6,013,732
2013-06-17 2013-06-13 19.644 275,244 -163 0.83% 5,407,015
2013-06-14 2013-06-11 19.644 275,407 +244 0.83% 5,410,218
2013-06-11 2013-06-07 21.609 275,163 +1,018 0.83% 5,945,967
2013-05-22 2013-05-20 23.573 274,145 -489 0.82% 6,462,511
2013-05-20 2013-05-15 23.573 274,634 +3,584 0.82% 6,474,039
2013-05-14 2013-05-10 23.573 271,050 +244 0.81% 6,389,552
2013-05-10 2013-05-08 23.573 270,806 -6,108 0.81% 6,383,800
2013-05-09 2013-05-07 23.573 276,914 -1,711 0.83% 6,527,786
2013-05-03 2013-04-30 21.609 278,625 +1,141 0.84% 6,020,777
2013-05-02 2013-04-29 21.609 277,484 -1,874 0.83% 5,996,121
2013-04-29 2013-04-25 23.573 279,358 +10,507 0.84% 6,585,399
2013-03-25 2013-03-21 19.644 268,851 -81 0.81% 5,281,429
2013-02-21 2013-02-19 19.644 268,932 -5,091 0.81% 5,283,020
2013-02-15 2013-02-08 19.644 274,023 +122 0.82% 5,383,030
2013-01-25 2013-01-23 21.609 273,901 +5,091 0.82% 5,918,696
2013-01-24 2013-01-22 21.609 268,810 -10,140 0.81% 5,808,685
2013-01-23 2013-01-21 21.609 278,950 -530 0.84% 6,027,800
2013-01-22 2013-01-18 21.609 279,480 -203 0.84% 6,039,252
2013-01-21 2013-01-17 23.573 279,683 +529 0.84% 6,593,061
2013-01-18 2013-01-16 19.644 279,154 -407 0.84% 5,483,825
2013-01-17 2013-01-15 21.609 279,561 +733 0.84% 6,041,003
2013-01-16 2013-01-14 23.573 278,828 +2,362 0.84% 6,572,905
2013-01-15 2013-01-11 25.538 276,466 -18,163 0.83% 7,060,327
2013-01-04 2013-01-02 19.644 294,629 -204 0.88% 5,787,823
2012-12-17 2012-12-13 19.644 294,833 -407 0.89% 5,791,830
2012-12-14 2012-12-12 19.644 295,240 -31 0.89% 5,799,826
2012-11-19 2012-11-15 19.644 295,271 -407 0.89% 5,800,435
2012-10-10 2012-10-08 19.644 295,678 +489 0.89% 5,808,430
2012-09-26 2012-09-24 19.644 295,189 -733 0.89% 5,798,824
2012-07-30 2012-07-26 19.644 295,922 +1,466 0.89% 5,813,223
2012-02-23 2012-02-21 19.644 294,456 +41 0.88% 5,784,425
2012-02-20 2012-02-16 19.644 294,415 +16,167 0.88% 5,783,619
2011-11-14 2011-11-10 19.644 278,248 +244 0.84% 5,466,027
2011-11-09 2011-11-07 19.644 278,004 +163 0.83% 5,461,234
2011-10-10 2011-10-06 19.644 277,841 +82 0.83% 5,458,032
2011-08-22 2011-08-18 19.644 277,759 +407 0.83% 5,456,421
2011-08-16 2011-08-12 19.644 277,352 +285 0.83% 5,448,426
2011-08-05 2011-08-03 19.644 277,067 -407 0.83% 5,442,827
2011-07-20 2011-07-18 19.644 277,474 +2,036 0.83% 5,450,823
2011-07-15 2011-07-13 21.609 275,438 -611 0.83% 5,951,909
2011-07-12 2011-07-08 19.644 276,049 +82 0.83% 5,422,829
2011-07-11 2011-07-07 21.609 275,967 +814 0.83% 5,963,340
2011-06-29 2011-06-27 21.609 275,153 +815 0.83% 5,945,751
2011-06-16 2011-06-14 19.644 274,338 -163 0.82% 5,389,218
2011-06-15 2011-06-13 21.609 274,501 -367 0.82% 5,931,662
2011-06-13 2011-06-09 21.609 274,868 -203 0.83% 5,939,592
2011-05-30 2011-05-26 21.609 275,071 +3,461 0.83% 5,943,979
2011-05-27 2011-05-25 21.609 271,610 +1,018 0.82% 5,869,190
2011-05-11 2011-05-06 21.609 270,592 -122 0.81% 5,847,192
2011-05-05 2011-05-03 23.573 270,714 +122 0.81% 6,381,631
2011-05-03 2011-04-28 23.573 270,592 +1,018 0.81% 6,378,755
2011-04-29 2011-04-27 25.538 269,574 +2,973 0.81% 6,884,321
2011-04-28 2011-04-26 25.538 266,601 -1,547 0.80% 6,808,397
2011-04-27 2011-04-21 25.538 268,148 +40 0.81% 6,847,904
2011-04-21 2011-04-19 25.538 268,108 +41 0.81% 6,846,883
2011-04-20 2011-04-18 27.502 268,067 +367 0.81% 7,372,438
2011-04-19 2011-04-15 27.502 267,700 -978 0.80% 7,362,345
2011-04-18 2011-04-14 27.502 268,678 +163 0.81% 7,389,242
2011-04-15 2011-04-13 27.502 268,515 -10,832 0.81% 7,384,759
2011-04-14 2011-04-12 23.573 279,347 -8,593 0.84% 6,585,140
2011-04-12 2011-04-08 23.573 287,940 -1,100 0.86% 6,787,706
2011-04-04 2011-03-31 21.609 289,040 -2,036 0.87% 6,245,833
2011-03-30 2011-03-28 21.609 291,076 +611 0.87% 6,289,829
2011-03-23 2011-03-21 21.609 290,465 +81 0.87% 6,276,626
2011-03-18 2011-03-16 19.644 290,384 -407 0.87% 5,704,432
2011-03-11 2011-03-09 23.573 290,791 -203 0.87% 6,854,913
2011-03-10 2011-03-08 21.609 290,994 +407 0.87% 6,288,057
2011-03-03 2011-03-01 21.609 290,587 +488 0.87% 6,279,262
2011-03-01 2011-02-25 19.644 290,099 +8,471 0.87% 5,698,834
2011-02-28 2011-02-24 21.609 281,628 -122 0.85% 6,085,668
2011-02-24 2011-02-22 21.609 281,750 +285 0.85% 6,088,304
2011-02-16 2011-02-14 21.609 281,465 +529 0.85% 6,082,146
2011-02-08 2011-02-02 21.609 280,936 +2,037 0.84% 6,070,715
2011-01-19 2011-01-17 23.573 278,899 -1,019 0.84% 6,574,579
2011-01-17 2011-01-13 23.573 279,918 -488 0.84% 6,598,600
2011-01-10 2011-01-06 23.573 280,406 +10,181 0.84% 6,610,104
2011-01-06 2011-01-04 23.573 270,225 +5,090 0.81% 6,370,104
2011-01-04 2010-12-31 21.609 265,135 +3,462 0.80% 5,729,273
2010-12-30 2010-12-28 23.573 261,673 +163 0.79% 6,168,505
2010-12-29 2010-12-24 21.609 261,510 +6,678 0.79% 5,650,941
2010-12-22 2010-12-20 23.573 254,832 +4,154 0.77% 6,007,240
2010-12-20 2010-12-16 21.609 250,678 +122 0.75% 5,416,873
2010-12-16 2010-12-14 21.609 250,556 +1,222 0.75% 5,414,237
2010-12-15 2010-12-13 23.573 249,334 -81 0.75% 5,877,633
2010-12-13 2010-12-09 23.573 249,415 +1,262 0.75% 5,879,543
2010-12-10 2010-12-08 23.573 248,153 -2,321 0.75% 5,849,793
2010-12-08 2010-12-06 25.538 250,474 -326 0.75% 6,396,549
2010-12-07 2010-12-03 25.538 250,800 +6,842 0.75% 6,404,875
2010-12-03 2010-12-01 25.538 243,958 -245 0.73% 6,230,145
2010-12-02 2010-11-30 25.538 244,203 +2,037 0.73% 6,236,402
2010-11-26 2010-11-24 27.502 242,166 +407 0.73% 6,660,103
2010-11-22 2010-11-18 27.502 241,759 +366 0.73% 6,648,910
2010-11-18 2010-11-16 27.502 241,393 +285 0.72% 6,638,844
2010-11-17 2010-11-15 29.467 241,108 +82 0.72% 7,104,649
2010-11-16 2010-11-12 29.467 241,026 +2,443 0.72% 7,102,233
2010-11-15 2010-11-11 31.431 238,583 +163 0.72% 7,498,929
2010-11-12 2010-11-10 29.467 238,420 -2,362 0.72% 7,025,443
2010-11-11 2010-11-09 31.431 240,782 -5,009 0.72% 7,568,046
2010-11-10 2010-11-08 29.467 245,791 +407 0.74% 7,242,641
2010-11-09 2010-11-05 31.431 245,384 -1,791 0.74% 7,712,692
2010-11-04 2010-11-02 31.431 247,175 -6,435 0.74% 7,768,985
2010-11-03 2010-11-01 31.431 253,610 +1,303 0.76% 7,971,244
2010-11-02 2010-10-29 33.396 252,307 -14,457 0.76% 8,425,932
2010-10-14 2010-10-12 27.502 266,764 +82 0.80% 7,336,603
2010-10-12 2010-10-08 27.502 266,682 -611 0.80% 7,334,348
2010-10-05 2010-09-30 25.538 267,293 +5,090 0.80% 6,826,069
2010-10-04 2010-09-29 27.502 262,203 +4,073 0.79% 7,211,165
2010-09-30 2010-09-28 27.502 258,130 +4,072 0.78% 7,099,149
2010-09-24 2010-09-21 27.502 254,058 -163 0.76% 6,987,160
2010-09-15 2010-09-13 25.538 254,221 +5,091 0.76% 6,492,239
2010-09-06 2010-09-02 25.538 249,130 -611 0.75% 6,362,227
2010-09-01 2010-08-30 23.573 249,741 -326 0.75% 5,887,228
2010-08-27 2010-08-25 25.538 250,067 -692 0.75% 6,386,155
2010-08-19 2010-08-17 25.538 250,759 -245 0.75% 6,403,828
2010-08-18 2010-08-16 25.538 251,004 +611 0.75% 6,410,084
2010-08-17 2010-08-13 25.538 250,393 +1,100 0.75% 6,394,481
2010-08-12 2010-08-10 25.538 249,293 -1 0.75% 6,366,389
2010-08-10 2010-08-06 25.538 249,294 -1,140 0.75% 6,366,415
2010-08-03 2010-07-30 27.502 250,434 +2,036 0.75% 6,887,492
2010-08-02 2010-07-29 27.502 248,398 +896 0.75% 6,831,497
2010-07-30 2010-07-28 27.502 247,502 +530 0.74% 6,806,855
2010-07-23 2010-07-21 25.538 246,972 -408 0.74% 6,307,116
2010-07-15 2010-07-13 25.538 247,380 +1,018 0.74% 6,317,535
2010-07-13 2010-07-09 27.502 246,362 +1,629 0.74% 6,775,502
2010-07-12 2010-07-08 27.502 244,733 +41 0.73% 6,730,701
2010-07-06 2010-07-02 27.502 244,692 +3,380 0.73% 6,729,574
2010-07-05 2010-06-30 27.502 241,312 +1,751 0.72% 6,636,616
2010-07-02 2010-06-29 29.467 239,561 -1,058 0.72% 7,059,064
2010-06-25 2010-06-23 29.467 240,619 +610 0.72% 7,090,240
2010-06-24 2010-06-22 29.467 240,009 +408 0.72% 7,072,265
2010-06-21 2010-06-17 29.467 239,601 -10,181 0.72% 7,060,243
2010-06-11 2010-06-09 29.467 249,782 +570 0.75% 7,360,243
2010-06-10 2010-06-08 29.467 249,212 +5,090 0.75% 7,343,447
2010-06-09 2010-06-07 29.467 244,122 -1,059 0.73% 7,193,462
2010-06-07 2010-06-03 29.467 245,181 -1,628 0.74% 7,224,667
2010-06-04 2010-06-02 29.467 246,809 +40 0.74% 7,272,639
2010-06-03 2010-06-01 31.431 246,769 +82 0.74% 7,756,224
2010-06-02 2010-05-31 29.467 246,687 +2,240 0.74% 7,269,044
2010-06-01 2010-05-28 33.396 244,447 +1,343 0.73% 8,163,443
2010-05-31 2010-05-27 31.431 243,104 +3,258 0.73% 7,641,029
2010-05-28 2010-05-26 31.431 239,846 -8,144 0.72% 7,538,626
2010-05-25 2010-05-20 31.431 247,990 +3,257 0.74% 7,794,601
2010-05-24 2010-05-19 33.396 244,733 +10,385 0.73% 8,172,994
2010-05-18 2010-05-14 37.324 234,348 +4,113 0.70% 8,746,909
2010-05-17 2010-05-13 37.324 230,235 -407 0.69% 8,593,393
2010-05-05 2010-05-03 35.360 230,642 -489 0.69% 8,155,501
2010-05-04 2010-04-30 37.324 231,131 +2,322 0.69% 8,626,836
2010-04-29 2010-04-27 37.324 228,809 -6,720 0.69% 8,540,169
2010-04-27 2010-04-23 39.289 235,529 -4,805 0.71% 9,253,673
2010-04-23 2010-04-21 41.253 240,334 +203 0.72% 9,914,579
2010-04-22 2010-04-20 43.218 240,131 -4,276 0.72% 10,377,928
2010-04-21 2010-04-19 37.324 244,407 -326 0.73% 9,122,355
2010-04-20 2010-04-16 39.289 244,733 -773 0.73% 9,615,288
2010-04-19 2010-04-15 41.253 245,506 +5,945 0.74% 10,127,941
2010-04-16 2010-04-14 39.289 239,561 -610 0.72% 9,412,086
2010-04-15 2010-04-13 35.360 240,171 +488 0.72% 8,492,447
2010-04-14 2010-04-12 37.324 239,683 -163 0.72% 8,946,035
2010-04-12 2010-04-08 37.324 239,846 -4,031 0.72% 8,952,119
2010-04-09 2010-04-07 37.324 243,877 +6,597 0.73% 9,102,574
2010-04-08 2010-04-01 39.289 237,280 -5,213 0.71% 9,322,468
2010-04-01 2010-03-30 33.396 242,493 -2,036 0.73% 8,098,188
2010-03-31 2010-03-29 33.396 244,529 +1,018 0.73% 8,166,182
2010-03-25 2010-03-23 33.396 243,511 +204 0.73% 8,132,185
2010-03-24 2010-03-22 35.360 243,307 +5,823 0.73% 8,603,336
2010-03-23 2010-03-19 33.396 237,484 +326 0.71% 7,930,910
2010-03-17 2010-03-15 33.396 237,158 -1,018 0.71% 7,920,023
2010-03-11 2010-03-09 35.360 238,176 +204 0.72% 8,421,903
2010-03-10 2010-03-08 35.360 237,972 +285 0.71% 8,414,690
2010-03-08 2010-03-04 35.360 237,687 -1,059 0.71% 8,404,612
2010-03-03 2010-03-01 31.431 238,746 +394 0.72% 7,504,052
2010-03-02 2010-02-26 31.431 238,352 -325 0.72% 7,491,668
2010-03-01 2010-02-25 31.431 238,677 +162 0.72% 7,501,883
2010-02-26 2010-02-24 33.396 238,515 +611 0.72% 7,965,341
2010-02-24 2010-02-22 33.396 237,904 +2,281 0.71% 7,944,936
2010-02-18 2010-02-12 33.396 235,623 +5,090 0.71% 7,868,761
2010-02-17 2010-02-11 33.396 230,533 +1,344 0.69% 7,698,778
2010-02-10 2010-02-08 35.360 229,189 -692 0.69% 8,104,123
2010-02-08 2010-02-04 35.360 229,881 -489 0.69% 8,128,592
2010-02-04 2010-02-02 37.324 230,370 -1,262 0.69% 8,598,432
2010-02-03 2010-02-01 35.360 231,632 -3,217 0.70% 8,190,508
2010-02-02 2010-01-29 33.396 234,849 +1,914 0.71% 7,842,913
2010-02-01 2010-01-28 35.360 232,935 -367 0.70% 8,236,582
2010-01-28 2010-01-26 39.289 233,302 -529 0.70% 9,166,176
2010-01-26 2010-01-22 41.253 233,831 -1,874 0.70% 9,646,308
2010-01-25 2010-01-21 41.253 235,705 +326 0.71% 9,723,617
2010-01-22 2010-01-20 41.253 235,379 -366 0.71% 9,710,168
2010-01-21 2010-01-19 43.218 235,745 +529 0.71% 10,188,375
2010-01-20 2010-01-18 43.218 235,216 +2,444 0.71% 10,165,513
2010-01-19 2010-01-15 43.218 232,772 -2,240 0.70% 10,059,889
2010-01-15 2010-01-13 41.253 235,012 +1,832 0.71% 9,695,028
2010-01-14 2010-01-12 41.253 233,180 +611 0.70% 9,619,452
2010-01-08 2010-01-06 43.218 232,569 +2,118 0.70% 10,051,115
2010-01-06 2010-01-04 39.289 230,451 +81 0.69% 9,054,164
2010-01-05 2009-12-31 39.289 230,370 -6,108 0.69% 9,050,981
2010-01-04 2009-12-29 41.253 236,478 -1,792 0.71% 9,755,506
2009-12-30 2009-12-28 41.253 238,270 -611 0.72% 9,829,432
2009-12-29 2009-12-24 43.218 238,881 -407 0.72% 10,323,906
2009-12-28 2009-12-22 39.289 239,288 -163 0.72% 9,401,360
2009-12-23 2009-12-21 41.253 239,451 +1,099 0.72% 9,878,152
2009-12-22 2009-12-18 45.182 238,352 +7,901 0.72% 10,769,273
2009-12-21 2009-12-17 49.111 230,451 -4,521 0.69% 11,317,705
2009-12-18 2009-12-16 43.218 234,972 -407 0.71% 10,154,968
2009-12-17 2009-12-15 47.147 235,379 +3,869 0.71% 11,097,335
2009-12-16 2009-12-14 35.360 231,510 -1,262 0.70% 8,186,194
2009-12-15 2009-12-11 39.289 232,772 -572 0.70% 9,145,353
2009-12-14 2009-12-10 43.218 233,344 +15,923 0.70% 10,084,609
2009-12-09 2009-12-07 39.289 217,421 -23,497 0.65% 8,542,230
2009-12-08 2009-12-04 29.467 240,918 +163 0.72% 7,099,050
2009-12-04 2009-12-02 29.467 240,755 +9,936 0.72% 7,094,247
2009-12-03 2009-12-01 27.502 230,819 +733 0.69% 6,348,035
2009-12-01 2009-11-27 23.573 230,086 -13,642 0.69% 5,423,894
2009-11-30 2009-11-26 27.502 243,728 -815 0.73% 6,703,062
2009-11-27 2009-11-25 27.502 244,543 +204 0.73% 6,725,476
2009-11-26 2009-11-24 27.502 244,339 -407 0.73% 6,719,865
2009-11-25 2009-11-23 25.538 244,746 -245 0.73% 6,250,269
2009-11-23 2009-11-19 25.538 244,991 +611 0.74% 6,256,526
2009-11-19 2009-11-17 23.573 244,380 -41 0.73% 5,760,851
2009-11-18 2009-11-16 25.538 244,421 -1,018 0.73% 6,241,969
2009-11-17 2009-11-13 21.609 245,439 +123 0.74% 5,303,664
2009-11-13 2009-11-11 23.573 245,316 +5,375 0.74% 5,782,916
2009-11-12 2009-11-10 25.538 239,941 -5,090 0.72% 6,127,560
2009-11-11 2009-11-09 25.538 245,031 +1,832 0.74% 6,257,547
2009-11-10 2009-11-06 21.609 243,199 -2,647 0.73% 5,255,260
2009-11-09 2009-11-05 21.609 245,846 +82 0.74% 5,312,459
2009-11-06 2009-11-04 19.644 245,764 -204 0.74% 4,827,897
2009-11-05 2009-11-03 21.609 245,968 +163 0.74% 5,315,095
2009-11-02 2009-10-29 21.609 245,805 -1,018 0.74% 5,311,573
2009-10-22 2009-10-20 19.644 246,823 -82 0.74% 4,848,701
2009-09-10 2009-09-08 19.644 246,905 +123 0.74% 4,850,312
2009-09-08 2009-09-04 19.644 246,782 -245 0.74% 4,847,895
2009-09-02 2009-08-31 19.644 247,027 +163 0.74% 4,852,708
2009-08-31 2009-08-27 19.644 246,864 -3,502 0.74% 4,849,506
2009-08-25 2009-08-21 19.644 250,366 +3,584 0.75% 4,918,301
2009-08-24 2009-08-20 19.644 246,782 +529 0.74% 4,847,895
2009-08-19 2009-08-17 19.644 246,253 -489 0.74% 4,837,503
2009-08-13 2009-08-11 21.609 246,742 -570 0.74% 5,331,820
2009-08-12 2009-08-10 19.644 247,312 -407 0.74% 4,858,307
2009-08-11 2009-08-07 19.644 247,719 +1,018 0.74% 4,866,302
2009-08-04 2009-07-31 19.644 246,701 -204 0.74% 4,846,304
2009-07-31 2009-07-29 21.609 246,905 -651 0.74% 5,335,343
2009-07-29 2009-07-27 19.644 247,556 -9,693 0.74% 4,863,100
2009-07-28 2009-07-24 21.609 257,249 -122 0.77% 5,558,865
2009-07-27 2009-07-23 19.644 257,371 -936 0.77% 5,055,910
2009-07-24 2009-07-22 21.609 258,307 -41 0.78% 5,581,727
2009-07-23 2009-07-21 19.644 258,348 -163 0.78% 5,075,103
2009-07-21 2009-07-17 19.644 258,511 +2,484 0.78% 5,078,305
2009-07-13 2009-07-09 19.644 256,027 +733 0.77% 5,029,508
2009-07-10 2009-07-08 19.644 255,294 +3,054 0.77% 5,015,109
2009-07-08 2009-07-06 19.644 252,240 +123 0.76% 4,955,115
2009-07-07 2009-07-03 19.644 252,117 -1,426 0.76% 4,952,698
2009-07-03 2009-06-30 19.644 253,543 +326 0.76% 4,980,711
2009-07-02 2009-06-29 19.644 253,217 +8,878 0.76% 4,974,307
2009-06-30 2009-06-26 21.609 244,339 +2,403 0.73% 5,279,894
2009-06-29 2009-06-25 19.644 241,936 -82 0.73% 4,752,698
2009-06-26 2009-06-24 19.644 242,018 -41 0.73% 4,754,309
2009-06-25 2009-06-23 21.609 242,059 +856 0.73% 5,230,626
2009-06-24 2009-06-22 19.644 241,203 -245 0.72% 4,738,299
2009-06-23 2009-06-19 19.644 241,448 +4,643 0.73% 4,743,112
2009-06-22 2009-06-18 21.609 236,805 +2,810 0.71% 5,117,093
2009-06-19 2009-06-17 21.609 233,995 +489 0.70% 5,056,372
2009-06-18 2009-06-16 21.609 233,506 +3,461 0.70% 5,045,805
2009-06-16 2009-06-12 23.573 230,045 -774 0.69% 5,422,927
2009-06-15 2009-06-11 23.573 230,819 -325 0.69% 5,441,173
2009-06-12 2009-06-10 23.573 231,144 +4,072 0.69% 5,448,835
2009-06-11 2009-06-09 23.573 227,072 +5,090 0.68% 5,352,844
2009-06-10 2009-06-08 25.538 221,982 -977 0.67% 5,668,927
2009-06-09 2009-06-05 23.573 222,959 -285 0.67% 5,255,887
2009-06-05 2009-06-03 25.538 223,244 +4,072 0.67% 5,701,156
2009-06-04 2009-06-02 23.573 219,172 -5,925 0.66% 5,166,615
2009-06-03 2009-06-01 25.538 225,097 -22,643 0.68% 5,748,477
2009-06-02 2009-05-29 25.538 247,740 -4,601 0.74% 6,326,729
2009-06-01 2009-05-27 25.538 252,341 -1,263 0.76% 6,444,228
2009-05-29 2009-05-26 25.538 253,604 +2,403 0.76% 6,476,483
2009-05-27 2009-05-25 25.538 251,201 +6,190 0.75% 6,415,115
2009-05-26 2009-05-22 25.538 245,011 +8,471 0.74% 6,257,036
2009-05-25 2009-05-21 25.538 236,540 -2,322 0.71% 6,040,706
2009-05-22 2009-05-20 21.609 238,862 +326 0.72% 5,161,542
2009-05-21 2009-05-19 19.644 238,536 +244 0.72% 4,685,907
2009-05-20 2009-05-18 19.644 238,292 -814 0.72% 4,681,114
2009-05-19 2009-05-15 21.609 239,106 +5,090 0.72% 5,166,815
2009-05-18 2009-05-14 19.644 234,016 -407 0.70% 4,597,114
2009-05-15 2009-05-13 21.609 234,423 -4,235 0.70% 5,065,621
2009-05-14 2009-05-12 23.573 238,658 +1,385 0.72% 5,625,965
2009-04-29 2009-04-27 19.644 237,273 -204 0.71% 4,661,096
2009-04-17 2009-04-15 19.644 237,477 -82 0.71% 4,665,104
2009-04-09 2009-04-07 19.644 237,559 -1,018 0.71% 4,666,715
2009-04-08 2009-04-06 19.644 238,577 +3,828 0.72% 4,686,713
2009-04-07 2009-04-03 19.644 234,749 -610 0.70% 4,611,514
2009-03-13 2009-03-11 19.644 235,359 +1,018 0.71% 4,623,497
2009-03-06 2009-03-04 19.644 234,341 +977 0.70% 4,603,499
2009-03-05 2009-03-03 19.644 233,364 +1,018 0.70% 4,584,306
2009-02-16 2009-02-12 19.644 232,346 +611 0.70% 4,564,308
2009-01-19 2009-01-15 19.644 231,735 -122 0.70% 4,552,305
2009-01-16 2009-01-14 19.644 231,857 -2,199 0.70% 4,554,702
2009-01-15 2009-01-13 19.644 234,056 +1,344 0.70% 4,597,900
2009-01-14 2009-01-12 21.609 232,712 -245 0.70% 5,028,648
2009-01-13 2009-01-09 23.573 232,957 -10,181 0.70% 5,491,573
2009-01-12 2009-01-08 21.609 243,138 +4,521 0.73% 5,253,942
2009-01-09 2009-01-07 23.573 238,617 +4,398 0.72% 5,624,998
2009-01-05 2008-12-31 19.644 234,219 -489 0.70% 4,601,102
2009-01-02 2008-12-29 19.644 234,708 +611 0.70% 4,610,708
2008-12-29 2008-12-22 19.644 234,097 +611 0.70% 4,598,706
2008-12-23 2008-12-19 19.644 233,486 +611 0.70% 4,586,703
2008-12-19 2008-12-17 19.644 232,875 +611 0.70% 4,574,700
2008-12-18 2008-12-16 19.644 232,264 +1,018 0.70% 4,562,697
2008-12-16 2008-12-12 19.644 231,246 +1,018 0.69% 4,542,699
2008-12-15 2008-12-11 19.644 230,228 +2,912 0.69% 4,522,701
2008-12-05 2008-12-03 19.644 227,316 +1,018 0.68% 4,465,497
2008-12-04 2008-12-02 19.644 226,298 -245 0.68% 4,445,498
2008-11-19 2008-11-17 19.644 226,543 -40 0.68% 4,450,311
2008-10-27 2008-10-23 19.644 226,583 -82 0.68% 4,451,097
2008-10-21 2008-10-17 19.644 226,665 -244 0.68% 4,452,708
2008-10-15 2008-10-13 19.644 226,909 -2,444 0.68% 4,457,501
2008-09-29 2008-09-25 19.644 229,353 +285 0.69% 4,505,512
2008-09-05 2008-09-03 19.644 229,068 +408 0.69% 4,499,914
2008-09-02 2008-08-29 19.644 228,660 +81 0.69% 4,491,899
2008-09-01 2008-08-28 19.644 228,579 +204 0.69% 4,490,307
2008-08-20 2008-08-18 19.644 228,375 +2,443 0.69% 4,486,300
2008-08-14 2008-08-12 21.609 225,932 +611 0.68% 4,882,139
2008-08-12 2008-08-08 21.609 225,321 -977 0.68% 4,868,936
2008-08-11 2008-08-07 23.573 226,298 +244 0.68% 5,334,598
2008-08-08 2008-08-05 21.609 226,054 +489 0.68% 4,884,776
2008-08-04 2008-07-31 23.573 225,565 +814 0.68% 5,317,319
2008-07-31 2008-07-29 25.538 224,751 +204 0.67% 5,739,641
2008-07-21 2008-07-17 23.573 224,547 -367 0.67% 5,293,321
2008-07-18 2008-07-16 23.573 224,914 -5,090 0.68% 5,301,973
2008-07-16 2008-07-14 23.573 230,004 -82 0.69% 5,421,961
2008-07-11 2008-07-09 25.538 230,086 +82 0.69% 5,875,885
2008-07-10 2008-07-08 21.609 230,004 +244 0.69% 4,970,131
2008-07-08 2008-07-04 23.573 229,760 -366 0.69% 5,416,209
2008-07-07 2008-07-03 23.573 230,126 +1,954 0.69% 5,424,837
2008-07-04 2008-07-02 25.538 228,172 +204 0.69% 5,827,006
2008-06-30 2008-06-26 27.502 227,968 +81 0.68% 6,269,627
2008-06-27 2008-06-25 29.467 227,887 +10,181 0.68% 6,715,070
2008-06-26 2008-06-24 27.502 217,706 +489 0.65% 5,987,399
2008-06-25 2008-06-23 29.467 217,217 -5,090 0.65% 6,400,661
2008-06-23 2008-06-19 29.467 222,307 -9,163 0.67% 6,550,646
2008-06-18 2008-06-16 29.467 231,470 -163 0.70% 6,820,649
2008-06-17 2008-06-13 31.431 231,633 -733 0.70% 7,280,483
2008-06-13 2008-06-11 31.431 232,366 +122 0.70% 7,303,522
2008-06-04 2008-06-02 33.396 232,244 -5,579 0.70% 7,755,917
2008-06-03 2008-05-30 31.431 237,823 -245 0.71% 7,475,041
2008-06-02 2008-05-29 31.431 238,068 -285 0.71% 7,482,742
2008-05-29 2008-05-27 31.431 238,353 -244 0.72% 7,491,700
2008-05-27 2008-05-23 31.431 238,597 -122 0.72% 7,499,369
2008-05-26 2008-05-22 31.431 238,719 +448 0.72% 7,503,203
2008-05-23 2008-05-21 33.396 238,271 +2,525 0.72% 7,957,192
2008-05-15 2008-05-13 33.396 235,746 +1,221 0.71% 7,872,869
2008-05-14 2008-05-09 33.396 234,525 +2,240 0.70% 7,832,093
2008-05-13 2008-05-08 33.396 232,285 -4,805 0.70% 7,757,287
2008-05-09 2008-05-07 35.360 237,090 -1,018 0.71% 8,383,502
2008-05-07 2008-05-05 33.396 238,108 +651 0.72% 7,951,749
2008-05-06 2008-05-02 33.396 237,457 -407 0.71% 7,930,008
2008-05-02 2008-04-29 31.431 237,864 +1,751 0.71% 7,476,330
2008-04-29 2008-04-25 33.396 236,113 +6,312 0.71% 7,885,125
2008-04-28 2008-04-24 31.431 229,801 +3,543 0.69% 7,222,901
2008-04-23 2008-04-21 33.396 226,258 -1,018 0.68% 7,556,012
2008-04-22 2008-04-18 31.431 227,276 +367 0.68% 7,143,537
2008-04-18 2008-04-16 33.396 226,909 +611 0.68% 7,577,752
2008-04-17 2008-04-15 33.396 226,298 -1,059 0.68% 7,557,347
2008-04-16 2008-04-14 31.431 227,357 +122 0.68% 7,146,083
2008-04-15 2008-04-11 35.360 227,235 -163 0.68% 8,035,030
2008-04-14 2008-04-10 33.396 227,398 +2,973 0.68% 7,594,083
2008-04-11 2008-04-09 35.360 224,425 -2,891 0.67% 7,935,668
2008-04-10 2008-04-08 35.360 227,316 +203 0.68% 8,037,894
2008-04-09 2008-04-07 37.324 227,113 +5,987 0.68% 8,476,867
2008-04-08 2008-04-03 35.360 221,126 -3,666 0.66% 7,819,015
2008-04-07 2008-04-02 35.360 224,792 +245 0.68% 7,948,645
2008-04-03 2008-04-01 35.360 224,547 +163 0.67% 7,939,982
2008-04-02 2008-03-31 35.360 224,384 -163 0.67% 7,934,218
2008-03-31 2008-03-27 33.396 224,547 +203 0.67% 7,498,872
2008-03-27 2008-03-25 33.396 224,344 +163 0.67% 7,492,093
2008-03-26 2008-03-20 31.431 224,181 +408 0.67% 7,046,258
2008-03-20 2008-03-18 33.396 223,773 -10,752 0.67% 7,473,024
2008-03-19 2008-03-17 33.396 234,525 +326 0.70% 7,832,093
2008-03-18 2008-03-14 35.360 234,199 -611 0.70% 8,281,277
2008-03-17 2008-03-13 37.324 234,810 +937 0.71% 8,764,153
2008-03-13 2008-03-11 37.324 233,873 -204 0.70% 8,729,180
2008-03-12 2008-03-10 39.289 234,077 -1,710 0.70% 9,196,625
2008-03-07 2008-03-05 37.324 235,787 -1,588 0.71% 8,800,619
2008-03-06 2008-03-04 39.289 237,375 +1,099 0.71% 9,326,200
2008-03-04 2008-02-29 39.289 236,276 -448 0.71% 9,283,022
2008-03-03 2008-02-28 41.253 236,724 +408 0.71% 9,765,654
2008-02-28 2008-02-26 39.289 236,316 +936 0.71% 9,284,593
2008-02-27 2008-02-25 41.253 235,380 +489 0.71% 9,710,210
2008-02-26 2008-02-22 43.218 234,891 -204 0.71% 10,151,467
2008-02-25 2008-02-21 43.218 235,095 +3,095 0.71% 10,160,283
2008-02-22 2008-02-20 41.253 232,000 +3,991 0.70% 9,570,773
2008-02-21 2008-02-19 47.147 228,009 -5,986 0.68% 10,749,864
2008-02-20 2008-02-18 39.289 233,995 +5,986 0.70% 9,193,404
2008-02-19 2008-02-15 35.360 228,009 +408 0.68% 8,062,398
2008-02-18 2008-02-14 35.360 227,601 +244 0.68% 8,047,971
2008-02-15 2008-02-13 35.360 227,357 +244 0.68% 8,039,344
2008-02-14 2008-02-12 33.396 227,113 -1,018 0.68% 7,584,565
2008-02-12 2008-02-06 31.431 228,131 -244 0.69% 7,170,411
2008-02-04 2008-01-31 31.431 228,375 -530 0.69% 7,178,080
2008-02-01 2008-01-30 33.396 228,905 -692 0.69% 7,644,410
2008-01-31 2008-01-29 33.396 229,597 +81 0.69% 7,667,519
2008-01-30 2008-01-28 33.396 229,516 -4,886 0.69% 7,664,814
2008-01-29 2008-01-25 33.396 234,402 +1,669 0.70% 7,827,985
2008-01-28 2008-01-24 29.467 232,733 +3,543 0.70% 6,857,866
2008-01-25 2008-01-23 33.396 229,190 +6,190 0.69% 7,653,927
2008-01-24 2008-01-22 35.360 223,000 +1,548 0.67% 7,885,280
2008-01-22 2008-01-18 39.289 221,452 -122 0.67% 8,700,603
2008-01-21 2008-01-17 37.324 221,574 -9,978 0.67% 8,270,126
2008-01-18 2008-01-16 39.289 231,552 +1,018 0.70% 9,097,421
2008-01-17 2008-01-15 43.218 230,534 -692 0.69% 9,963,167
2008-01-16 2008-01-14 43.218 231,226 +244 0.69% 9,993,074
2008-01-14 2008-01-10 45.182 230,982 -6,149 0.69% 10,436,280
2008-01-11 2008-01-09 43.218 237,131 +5,050 0.71% 10,248,275
2008-01-10 2008-01-08 43.218 232,081 +1,547 0.70% 10,030,025
2008-01-09 2008-01-07 45.182 230,534 +1,141 0.69% 10,416,038
2008-01-07 2008-01-03 47.147 229,393 +2,036 0.69% 10,815,115
2008-01-04 2008-01-02 47.147 227,357 -407 0.68% 10,719,125
2008-01-02 2007-12-27 49.111 227,764 +285 0.68% 11,185,743
2007-12-28 2007-12-24 49.111 227,479 +4,561 0.68% 11,171,746
2007-12-27 2007-12-20 49.111 222,918 +2,443 0.67% 10,947,751
2007-12-21 2007-12-19 47.147 220,475 +7,453 0.66% 10,394,661
2007-12-20 2007-12-18 47.147 213,022 -2,770 0.64% 10,043,277
2007-12-19 2007-12-17 49.111 215,792 -1,221 0.65% 10,597,785
2007-12-18 2007-12-14 51.076 217,013 +5,294 0.65% 11,084,060
2007-12-13 2007-12-11 56.969 211,719 -407 0.64% 12,061,396
2007-12-12 2007-12-10 56.969 212,126 -285 0.64% 12,084,583
2007-12-11 2007-12-07 56.969 212,411 -1,507 0.64% 12,100,819
2007-12-10 2007-12-06 56.969 213,918 -122 0.64% 12,186,671
2007-12-07 2007-12-05 56.969 214,040 -611 0.64% 12,193,621
2007-12-06 2007-12-04 56.969 214,651 +2,647 0.64% 12,228,429
2007-12-05 2007-12-03 58.933 212,004 -652 0.64% 12,494,102
2007-12-03 2007-11-29 56.969 212,656 +2,036 0.64% 12,114,776
2007-11-30 2007-11-28 55.004 210,620 -692 0.63% 11,585,036
2007-11-28 2007-11-26 56.969 211,312 -2,036 0.63% 12,038,210
2007-11-27 2007-11-23 56.969 213,348 +611 0.64% 12,154,199
2007-11-26 2007-11-22 58.933 212,737 +1,140 0.64% 12,537,301
2007-11-23 2007-11-21 58.933 211,597 +448 0.64% 12,470,117
2007-11-22 2007-11-20 58.933 211,149 -2,851 0.63% 12,443,714
2007-11-21 2007-11-19 60.898 214,000 +1,303 0.64% 13,032,124
2007-11-20 2007-11-16 60.898 212,697 -40 0.64% 12,952,775
2007-11-19 2007-11-15 64.827 212,737 -855 0.64% 13,791,031
2007-11-16 2007-11-14 62.862 213,592 -10,263 0.64% 13,426,868
2007-11-15 2007-11-13 60.898 223,855 -4,076,593 0.67% 13,632,272
2007-11-14 2007-11-12 62.862 4,300,448 -203 12.91% 270,335,718
2007-11-13 2007-11-09 66.791 4,300,651 -530 12.92% 287,245,259
2007-11-12 2007-11-08 66.791 4,301,181 -773 12.92% 287,280,658
2007-11-09 2007-11-07 68.756 4,301,954 -8,267 12.92% 295,783,237
2007-11-08 2007-11-06 66.791 4,310,221 -693 12.94% 287,884,450
2007-11-07 2007-11-05 64.827 4,310,914 +326 12.95% 279,462,185
2007-11-06 2007-11-02 68.756 4,310,588 +326 12.95% 296,376,873
2007-11-05 2007-11-01 68.756 4,310,262 +5,090 12.94% 296,354,458
2007-11-02 2007-10-31 68.756 4,305,172 +693 12.93% 296,004,493
2007-11-01 2007-10-30 68.756 4,304,479 +8,022 12.93% 295,956,845
2007-10-31 2007-10-29 70.720 4,296,457 +1,141 12.90% 303,845,439
2007-10-30 2007-10-26 72.684 4,295,316 +5,457 12.90% 312,202,657
2007-10-29 2007-10-25 76.613 4,289,859 -10,141 12.88% 328,660,398
2007-10-26 2007-10-24 66.791 4,300,000 -4,113 12.91% 287,201,778
2007-10-25 2007-10-23 64.827 4,304,113 -3,624 12.93% 279,021,299
2007-10-24 2007-10-22 64.827 4,307,737 +1,140 12.94% 279,256,231
2007-10-23 2007-10-18 62.862 4,306,597 +6,882 12.93% 270,722,258
2007-10-22 2007-10-17 62.862 4,299,715 +4,724 12.91% 270,289,640
2007-10-18 2007-10-16 62.862 4,294,991 +1,833 12.90% 269,992,679
2007-10-17 2007-10-15 62.862 4,293,158 +1,385 12.89% 269,877,452
2007-10-16 2007-10-12 66.791 4,291,773 -8,064 12.89% 286,652,287
2007-10-15 2007-10-11 68.756 4,299,837 -1,099 12.91% 295,637,682
2007-10-12 2007-10-10 68.756 4,300,936 -3,665 12.92% 295,713,244
2007-10-11 2007-10-09 70.720 4,304,601 +895 12.93% 304,421,383
2007-10-10 2007-10-08 70.720 4,303,706 +10,263 12.92% 304,358,088
2007-10-09 2007-10-05 74.649 4,293,443 +41 12.89% 320,500,749
2007-10-08 2007-10-04 64.827 4,293,402 -326 12.89% 278,326,940
2007-10-05 2007-10-03 62.862 4,293,728 -937 12.89% 269,913,284
2007-10-04 2007-10-02 62.862 4,294,665 +1,059 12.90% 269,972,186
2007-10-03 2007-09-28 64.827 4,293,606 -815 12.89% 278,340,165
2007-10-02 2007-09-27 66.791 4,294,421 +1,792 12.90% 286,829,150
2007-09-28 2007-09-25 68.756 4,292,629 +6,475 12.89% 295,142,092
2007-09-27 2007-09-24 66.791 4,286,154 +2,525 12.87% 286,276,988
2007-09-25 2007-09-21 70.720 4,283,629 -6,230 12.86% 302,938,243
2007-09-24 2007-09-20 72.684 4,289,859 +773 12.88% 311,806,018
2007-09-21 2007-09-19 76.613 4,289,086 -3,665 12.88% 328,601,175
2007-09-20 2007-09-18 78.578 4,292,751 +4,439 12.89% 337,314,834
2007-09-19 2007-09-17 76.613 4,288,312 +1,222 12.88% 328,541,877
2007-09-18 2007-09-14 76.613 4,287,090 -4,032 12.87% 328,448,255
2007-09-17 2007-09-13 76.613 4,291,122 +5,091 12.89% 328,757,160
2007-09-14 2007-09-12 76.613 4,286,031 -41 12.87% 328,367,122
2007-09-13 2007-09-11 80.542 4,286,072 -4,072 12.87% 345,209,763
2007-09-12 2007-09-10 72.684 4,290,144 -2,607 12.88% 311,826,733
2007-09-11 2007-09-07 74.649 4,292,751 +489 12.89% 320,449,092
2007-09-10 2007-09-06 74.649 4,292,262 +448 12.89% 320,412,589
2007-09-07 2007-09-05 74.649 4,291,814 +2,193 12.89% 320,379,146
2007-09-06 2007-09-04 76.613 4,289,621 +1,222 12.88% 328,642,164
2007-09-05 2007-09-03 78.578 4,288,399 -2,607 12.88% 336,972,864
2007-09-04 2007-08-31 78.578 4,291,006 +937 12.89% 337,177,716
2007-09-03 2007-08-30 78.578 4,290,069 -8,756 12.88% 337,104,089
2007-08-31 2007-08-29 76.613 4,298,825 -2,565 12.91% 329,347,313
2007-08-30 2007-08-28 80.542 4,301,390 +10,822 12.92% 346,443,509
2007-08-29 2007-08-27 84.471 4,290,568 -12,329 12.88% 362,429,046
2007-08-28 2007-08-24 82.507 4,302,897 +2,565 12.92% 355,017,688
2007-08-27 2007-08-23 80.542 4,300,332 +9,408 12.91% 346,358,296
2007-08-24 2007-08-22 74.649 4,290,924 -204 12.89% 320,312,709
2007-08-23 2007-08-21 72.684 4,291,128 +5,701 12.89% 311,898,255
2007-08-22 2007-08-20 72.684 4,285,427 -10,751 12.87% 311,483,881
2007-08-21 2007-08-17 64.827 4,296,178 +12,258 12.90% 278,506,899
2007-08-20 2007-08-16 68.756 4,283,920 -2,525 12.87% 294,543,300
2007-08-17 2007-08-15 76.613 4,286,445 -1,425 12.87% 328,398,840
2007-08-16 2007-08-14 78.578 4,287,870 +1,059 12.88% 336,931,296
2007-08-15 2007-08-13 78.578 4,286,811 +326 12.87% 336,848,082
2007-08-14 2007-08-10 76.613 4,286,485 -123 12.87% 328,401,904
2007-08-13 2007-08-09 84.471 4,286,608 -16,900 12.87% 362,094,541
2007-08-10 2007-08-08 78.578 4,303,508 +244 12.92% 338,160,095
2007-08-09 2007-08-07 76.613 4,303,264 +4,095,652 12.92% 329,687,399
2007-08-08 2007-08-06 90.364 207,612 +4,032 0.62% 18,760,743
2007-08-07 2007-08-03 98.222 203,580 -937 0.61% 19,996,080
2007-08-06 2007-08-02 98.222 204,517 -7,453 0.61% 20,088,114
2007-08-03 2007-08-01 102.151 211,970 +5,091 0.64% 21,652,971
2007-08-02 2007-07-31 108.044 206,879 +1,129 0.62% 22,352,127
2007-08-01 2007-07-30 104.116 205,750 +652 0.62% 21,421,776
2007-07-31 2007-07-27 104.116 205,098 -17,838 0.62% 21,353,892
2007-07-30 2007-07-26 110.009 222,936 -4,479 0.67% 24,524,942
2007-07-27 2007-07-25 113.938 227,415 +4,031 0.68% 25,911,160
2007-07-26 2007-07-24 110.009 223,384 -81 0.67% 24,574,226
2007-07-25 2007-07-23 102.151 223,465 +2,810 0.67% 22,827,198
2007-07-24 2007-07-20 104.116 220,655 +774 0.66% 22,973,618
2007-07-23 2007-07-19 104.116 219,881 -4,154 0.66% 22,893,032
2007-07-20 2007-07-18 106.080 224,035 +814 0.67% 23,765,633
2007-07-19 2007-07-17 108.044 223,221 -285 0.67% 24,117,789
2007-07-18 2007-07-16 108.044 223,506 +14,620 0.67% 24,148,582
2007-07-17 2007-07-13 110.009 208,886 +19,711 0.63% 22,979,317
2007-07-16 2007-07-12 104.116 189,175 +3,706 0.57% 19,696,060
2007-07-13 2007-07-11 108.044 185,469 +81 0.56% 20,038,895
2007-07-12 2007-07-10 110.009 185,388 +570 0.56% 20,394,328
2007-07-11 2007-07-09 113.938 184,818 -1,873 0.56% 21,057,752
2007-07-10 2007-07-06 113.938 186,691 -815 0.56% 21,271,158
2007-07-09 2007-07-05 113.938 187,506 +9,489 0.56% 21,364,017
2007-07-06 2007-07-04 121.796 178,017 -23,538 0.53% 21,681,679
2007-07-05 2007-07-03 106.080 201,555 +17,979 0.61% 21,380,954
2007-07-04 2007-06-29 110.009 183,576 +692 0.55% 20,194,992
2007-07-03 2007-06-28 117.867 182,884 -7,208 0.55% 21,555,927
2007-06-29 2007-06-27 121.796 190,092 +3,503 0.58% 23,152,361
2007-06-28 2007-06-26 125.724 186,589 +5,905 0.57% 23,458,798
2007-06-27 2007-06-25 125.724 180,684 +3,624 0.55% 22,716,396
2007-06-26 2007-06-22 131.618 177,060 0.54% 23,304,244

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top