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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 8.390 50,000 +0 0.01% 419,500
2025-10-13 2025-10-09 8.520 50,000 +0 0.01% 426,000
2025-10-10 2025-10-08 8.410 50,000 +0 0.01% 420,500
2025-10-09 2025-10-06 8.330 50,000 +0 0.01% 416,500
2025-10-08 2025-10-03 8.410 50,000 +0 0.01% 420,500
2025-10-06 2025-10-02 8.410 50,000 +0 0.01% 420,500
2025-10-03 2025-09-30 8.370 50,000 +0 0.01% 418,500
2025-10-02 2025-09-29 8.290 50,000 +0 0.01% 414,500
2025-09-30 2025-09-26 8.150 50,000 -8,000 0.01% 407,500
2025-09-09 2025-09-05 8.799 58,000 +786 0.01% 510,360
2025-07-17 2025-07-15 8.313 57,214 -19,728 0.01% 475,604
2025-07-16 2025-07-14 8.313 76,942 -4,933 0.01% 639,597
2025-04-30 2025-04-28 8.260 81,875 +4,105 0.01% 676,328
2025-04-09 2025-04-07 7.812 77,770 -28,110 0.01% 607,559
2025-04-01 2025-03-28 8.591 105,880 -14,055 0.01% 909,651
2025-03-26 2025-03-24 9.189 119,935 +28,110 0.02% 1,102,082
2025-03-21 2025-03-19 9.701 91,825 +14,055 0.01% 890,820
2024-11-01 2024-10-30 9.808 77,770 -1,874 0.01% 762,768
2024-10-24 2024-10-22 10.395 79,644 +1,874 0.01% 827,898
2024-10-22 2024-10-18 10.555 77,770 -1,874 0.01% 820,868
2024-10-03 2024-09-30 9.904 79,644 -2,811 0.01% 788,798
2024-09-17 2024-09-13 8.506 82,455 -4,685 0.01% 701,359
2024-09-10 2024-09-05 9.183 87,140 +1,263 0.01% 800,237
2024-08-26 2024-08-22 8.913 85,877 -1,847 0.01% 765,388
2024-05-31 2024-05-29 9.205 87,724 -10,158 0.01% 807,500
2024-04-29 2024-04-25 10.636 97,882 +4,701 0.01% 1,041,099
2024-04-25 2024-04-23 10.272 93,181 +2,637 0.01% 957,178
2024-03-19 2024-03-15 11.944 90,544 -8,791 0.01% 1,081,500
2024-03-18 2024-03-14 11.467 99,335 +7,033 0.01% 1,139,044
2024-02-27 2024-02-23 10.523 92,302 -4,395 0.01% 971,249
2024-02-21 2024-02-19 10.124 96,697 -4,396 0.01% 978,995
2024-01-29 2024-01-25 9.055 101,093 +13,186 0.01% 915,402
2023-11-06 2023-11-02 8.020 87,907 +879 0.01% 705,002
2023-09-12 2023-09-07 8.870 87,028 +1,310 0.01% 771,941
2023-08-14 2023-08-10 8.801 85,718 -6,927 0.01% 754,381
2023-08-08 2023-08-04 10.221 92,645 +6,927 0.01% 946,955
2023-07-21 2023-07-19 9.413 85,718 -9,524 0.01% 806,851
2023-07-20 2023-07-18 9.355 95,242 -4,329 0.01% 891,000
2023-07-18 2023-07-13 9.690 99,571 -8,659 0.01% 964,848
2023-06-28 2023-06-26 9.875 108,230 -5,195 0.02% 1,068,754
2023-06-27 2023-06-23 9.586 113,425 -2,597 0.02% 1,087,304
2023-06-23 2023-06-20 10.048 116,022 +30,304 0.02% 1,165,799
2023-04-28 2023-04-26 10.248 85,718 +3,602 0.01% 878,416
2022-12-30 2022-12-28 9.271 82,116 -2,488 0.01% 761,313
2022-09-13 2022-09-08 6.978 84,604 +1,865 0.01% 590,334
2022-05-03 2022-04-28 8.155 82,739 +3,315 0.01% 674,732
2022-01-04 2021-12-31 8.848 79,424 -15,574 0.01% 702,779
2022-01-03 2021-12-29 7.705 94,998 -3,893 0.01% 732,004
2021-12-30 2021-12-28 7.590 98,891 +11,680 0.02% 750,571
2021-11-19 2021-11-17 9.336 87,211 -7,787 0.01% 814,242
2021-11-09 2021-11-05 9.580 94,998 +7,787 0.01% 910,125
2021-09-13 2021-09-09 11.596 87,211 +4,724 0.01% 1,011,255
2021-08-05 2021-08-03 11.066 82,487 -1,473 0.01% 912,798
2021-07-30 2021-07-28 10.998 83,960 +1,473 0.01% 923,398
2021-07-29 2021-07-27 10.591 82,487 -7,365 0.01% 873,598
2021-07-28 2021-07-26 11.365 89,852 +3,682 0.01% 1,021,139
2021-07-27 2021-07-23 11.962 86,170 +3,683 0.01% 1,030,775
2021-07-23 2021-07-21 12.777 82,487 +7,365 0.01% 1,053,918
2021-07-19 2021-07-15 12.288 75,122 -44,190 0.01% 923,097
2021-07-05 2021-06-30 10.808 119,312 +3,683 0.02% 1,289,522
2021-06-03 2021-06-01 11.463 115,629 +3,460 0.02% 1,325,495
2021-05-31 2021-05-27 11.323 112,169 -9,288 0.02% 1,270,132
2021-05-27 2021-05-25 10.596 121,457 +52,155 0.02% 1,286,904
2021-05-26 2021-05-24 11.211 69,302 -3,572 0.01% 776,973
2021-05-24 2021-05-20 10.022 72,874 +3,572 0.01% 730,320
2020-11-09 2020-11-05 7.138 69,302 -7,144 0.01% 494,702
2020-10-06 2020-09-30 6.982 76,446 +1,968 0.01% 533,763
2020-10-05 2020-09-29 6.968 74,478 +6,961 0.01% 518,952
2020-06-04 2020-06-02 7.778 67,517 +2,921 0.01% 525,180
2020-03-25 2020-03-23 8.124 64,596 -1,332 0.01% 524,769
2020-03-12 2020-03-10 9.565 65,928 +4,662 0.01% 630,630
2019-12-05 2019-12-03 12.028 61,266 -8,658 0.01% 736,915
2019-11-15 2019-11-13 11.863 69,924 -7,325 0.01% 829,504
2019-11-14 2019-11-12 11.698 77,249 -6,659 0.01% 903,640
2019-10-31 2019-10-29 11.007 83,908 -666 0.02% 923,576
2019-10-14 2019-10-10 10.572 84,574 -6,660 0.02% 894,076
2019-10-08 2019-10-03 10.473 91,234 +8,171 0.02% 955,528
2019-10-03 2019-09-30 10.458 83,063 -6,540 0.02% 868,680
2019-09-27 2019-09-25 10.489 89,603 -13,081 0.02% 939,816
2019-09-25 2019-09-23 10.473 102,684 +13,081 0.02% 1,075,448
2019-09-19 2019-09-17 11.177 89,603 +6,540 0.02% 1,001,465
2019-09-13 2019-09-11 12.232 83,063 +6,540 0.02% 1,016,000
2019-09-12 2019-09-10 12.721 76,523 -5,886 0.01% 973,445
2019-09-04 2019-09-02 11.941 82,409 -3,270 0.02% 984,060
2019-09-02 2019-08-29 9.373 85,679 -1,962 0.02% 803,028
2019-08-27 2019-08-23 9.831 87,641 +1,962 0.02% 861,617
2019-08-06 2019-08-02 9.678 85,679 -654 0.02% 829,228
2019-06-26 2019-06-24 11.146 86,333 -2,616 0.02% 962,278
2019-06-04 2019-05-31 11.071 88,949 +3,084 0.02% 984,783
2019-05-20 2019-05-16 11.784 85,865 +631 0.02% 1,011,839
2019-04-16 2019-04-12 12.560 85,234 +5,051 0.02% 1,070,553
2019-04-10 2019-04-08 13.083 80,183 -20,768,625 0.02% 1,049,022
2019-04-04 2019-04-02 12.972 20,848,808 +1,263 3.99% 270,450,184
2019-04-02 2019-03-29 12.449 20,847,545 -6,314 3.99% 259,537,200
2019-03-26 2019-03-22 12.259 20,853,859 +6,314 3.99% 255,652,205
2019-03-25 2019-03-21 12.608 20,847,545 -6,314 3.99% 262,839,200
2019-03-22 2019-03-20 12.418 20,853,859 +6,314 3.99% 258,955,205
2019-03-11 2019-03-07 13.558 20,847,545 -6,314 3.99% 282,651,201
2019-03-04 2019-02-28 13.019 20,853,859 -2,525 3.99% 271,506,606
2019-03-01 2019-02-27 13.178 20,856,384 +2,525 3.99% 274,842,880
2019-02-26 2019-02-22 13.099 20,853,859 +6,314 3.99% 273,158,106
2019-02-25 2019-02-21 13.194 20,847,545 +6,314 3.99% 275,056,600
2019-01-29 2019-01-25 15.063 20,841,231 +181,200 3.99% 313,925,095
2019-01-28 2019-01-24 14.651 20,660,031 +138,268 3.96% 302,687,754
2019-01-25 2019-01-23 14.572 20,521,763 +525,924 3.93% 299,036,806
2019-01-24 2019-01-22 14.556 19,995,839 +22,098 3.83% 291,056,493
2019-01-22 2019-01-18 14.207 19,973,741 +244,337 3.83% 283,774,918
2019-01-21 2019-01-17 13.986 19,729,404 +37,881 3.78% 275,928,665
2019-01-18 2019-01-16 14.001 19,691,523 +506,983 3.77% 275,710,764
2019-01-16 2019-01-14 12.845 19,184,540 +116,171 3.67% 246,430,464
2019-01-15 2019-01-11 12.877 19,068,369 +138,899 3.65% 245,542,257
2019-01-03 2018-12-31 12.053 18,929,470 +78,289 3.63% 228,163,022
2018-12-20 2018-12-18 12.687 18,851,181 +315,681 3.61% 239,162,580
2018-12-14 2018-12-12 15.364 18,535,500 +227,290 3.55% 284,772,593
2018-12-10 2018-12-06 15.237 18,308,210 +315,680 3.51% 278,960,753
2018-12-07 2018-12-05 15.791 17,992,530 -3,788 3.45% 284,125,062
2018-12-03 2018-11-29 15.601 17,996,318 +319,469 3.45% 280,764,399
2018-11-27 2018-11-23 15.839 17,676,849 +198,878 3.39% 279,979,995
2018-11-23 2018-11-21 15.870 17,477,971 +226,028 3.35% 277,383,667
2018-11-22 2018-11-20 15.870 17,251,943 +511,402 3.30% 273,796,496
2018-11-21 2018-11-19 15.870 16,740,541 +231,078 3.21% 265,680,304
2018-11-19 2018-11-15 15.997 16,509,463 +292,321 3.16% 264,104,907
2018-11-15 2018-11-13 15.585 16,217,142 +4,419 3.11% 252,750,235
2018-11-13 2018-11-09 15.839 16,212,723 +470,996 3.11% 256,790,003
2018-11-12 2018-11-08 15.839 15,741,727 +192,565 3.01% 249,329,994
2018-11-09 2018-11-07 15.997 15,549,162 +258,858 2.98% 248,742,796
2018-11-08 2018-11-06 15.870 15,290,304 +459,631 2.93% 242,664,357
2018-11-07 2018-11-05 15.966 14,830,673 +340,935 2.84% 236,779,196
2018-11-06 2018-11-02 15.649 14,489,738 +633,886 2.78% 226,745,996
2018-11-05 2018-11-01 15.158 13,855,852 +479,835 2.65% 210,023,225
2018-11-01 2018-10-30 15.791 13,376,017 +230,447 2.56% 211,224,417
2018-10-31 2018-10-29 15.934 13,145,570 +550,547 2.52% 209,459,254
2018-10-30 2018-10-26 15.997 12,595,023 +450,791 2.41% 201,484,893
2018-10-29 2018-10-25 15.870 12,144,232 +898,427 2.33% 192,734,706
2018-10-23 2018-10-19 16.282 11,245,805 +142,688 2.15% 183,107,365
2018-10-22 2018-10-18 16.187 11,103,117 +597,899 2.13% 179,728,919
2018-10-19 2018-10-16 16.156 10,505,218 +757,633 2.01% 169,717,799
2018-10-18 2018-10-15 15.839 9,747,585 +664,824 1.87% 154,390,005
2018-10-16 2018-10-12 15.997 9,082,761 +505,720 1.74% 145,298,593
2018-10-12 2018-10-10 16.061 8,577,041 +303,053 1.64% 137,751,898
2018-10-11 2018-10-09 16.187 8,273,988 +378,186 1.58% 133,933,103
2018-10-09 2018-10-05 17.186 7,895,802 +95,081 1.51% 135,698,390
2018-10-08 2018-10-04 16.449 7,800,721 +577,600 1.51% 128,311,555
2018-10-05 2018-10-03 16.449 7,223,121 +245,761 1.40% 118,810,798
2018-10-04 2018-10-02 16.417 6,977,360 +424,155 1.35% 114,544,634
2018-10-03 2018-09-28 17.154 6,553,205 +18,713 1.27% 112,414,205
2018-10-02 2018-09-27 16.256 6,534,492 +135,979 1.27% 106,226,640
2018-09-24 2018-09-20 17.571 6,398,513 -6,237 1.24% 112,427,686
2018-08-31 2018-08-29 18.373 6,404,750 +3,119 1.24% 117,671,275
2018-08-22 2018-08-20 17.603 6,401,631 +6,237 1.24% 112,687,732
2018-08-06 2018-08-02 16.866 6,395,394 -6,237 1.24% 107,861,562
2018-08-03 2018-08-01 16.833 6,401,631 -3,743 1.24% 107,761,492
2018-08-02 2018-07-31 15.839 6,405,374 +13,099 1.24% 101,457,720
2018-07-03 2018-06-28 23.054 6,392,275 +91,692 1.24% 147,366,238
2018-06-29 2018-06-27 24.240 6,300,583 +24,951 1.22% 152,727,129
2018-06-04 2018-05-31 27.622 6,275,632 +54,447 1.22% 173,345,813
2018-05-31 2018-05-29 28.043 6,221,185 +939,268 1.22% 174,457,736
2018-05-29 2018-05-25 27.816 5,281,917 +1,237 1.03% 146,922,409
2018-05-18 2018-05-16 28.398 5,280,680 -6,183 1.03% 149,962,401
2018-05-16 2018-05-14 27.978 5,286,863 +3,091 1.03% 147,914,988
2018-05-14 2018-05-10 29.304 5,283,772 -3,091 1.03% 154,835,409
2018-05-11 2018-05-09 28.495 5,286,863 +6,183 1.03% 150,650,987
2018-05-04 2018-05-02 27.169 5,280,680 -3,092 1.03% 143,472,001
2018-04-27 2018-04-25 24.420 5,283,772 +3,092 1.03% 129,029,507
2018-04-26 2018-04-24 24.646 5,280,680 -3,092 1.03% 130,149,601
2018-04-25 2018-04-23 23.644 5,283,772 +102,646 1.03% 124,927,907
2018-04-20 2018-04-18 23.902 5,181,126 +442,736 1.01% 123,841,616
2018-04-19 2018-04-17 23.288 4,738,390 +1,242,877 0.93% 110,347,200
2018-04-17 2018-04-13 23.935 3,495,513 +285,057 0.68% 83,664,392
2018-04-16 2018-04-12 24.032 3,210,456 +49,468 0.63% 77,153,131
2018-04-13 2018-04-11 22.738 3,160,988 +755,620 0.62% 71,874,724
2018-04-12 2018-04-10 23.611 2,405,368 +1,714,675 0.47% 56,793,993
2018-04-11 2018-04-09 24.258 690,693 +418,002 0.14% 16,754,996
2018-04-10 2018-04-06 23.029 272,691 +205,291 0.05% 6,279,843
2018-04-09 2018-04-04 21.994 67,400 -12,367 0.01% 1,482,405
2018-04-06 2018-04-03 22.059 79,767 +12,367 0.02% 1,759,566
2018-03-27 2018-03-23 18.760 67,400 -3,092 0.01% 1,264,404
2018-03-26 2018-03-22 19.277 70,492 -4,946 0.01% 1,358,889
2018-03-21 2018-03-19 20.215 75,438 +2,473 0.01% 1,524,994
2018-03-15 2018-03-13 19.859 72,965 -2,473 0.01% 1,449,042
2018-03-14 2018-03-12 19.827 75,438 +2,473 0.01% 1,495,714
2018-03-12 2018-03-08 18.695 72,965 +2,473 0.01% 1,364,082
2018-03-09 2018-03-07 17.919 70,492 -6,183 0.01% 1,263,129
2018-03-07 2018-03-05 17.822 76,675 -3,092 0.01% 1,366,480
2018-03-06 2018-03-02 18.339 79,767 +3,092 0.02% 1,462,865
2018-02-27 2018-02-23 17.466 76,675 -6,183 0.01% 1,339,200
2018-02-26 2018-02-22 17.434 82,858 +6,183 0.02% 1,444,512
2018-02-22 2018-02-20 19.859 76,675 -3,092 0.01% 1,522,720
2018-02-21 2018-02-15 18.113 79,767 -53,178 0.02% 1,444,805
2018-02-13 2018-02-09 16.156 132,945 +30,918 0.03% 2,147,858
2018-02-12 2018-02-08 16.496 102,027 +6,183 0.02% 1,682,997
2018-02-08 2018-02-06 15.736 95,844 +1,855 0.02% 1,508,154
2018-02-07 2018-02-05 16.787 93,989 -3,091 0.02% 1,577,765
2018-02-05 2018-02-01 15.622 97,080 -619 0.02% 1,516,613
2018-02-02 2018-01-31 15.590 97,699 -2,473 0.02% 1,523,124
2018-02-01 2018-01-30 15.008 100,172 -1,237 0.02% 1,503,358
2018-01-30 2018-01-26 13.665 101,409 -618 0.02% 1,385,802
2018-01-29 2018-01-25 13.973 102,027 -619 0.02% 1,425,597
2018-01-26 2018-01-24 13.649 102,646 -114,394 0.02% 1,401,046
2018-01-18 2018-01-16 12.598 217,040 +5,565 0.04% 2,734,294
2018-01-17 2018-01-15 12.356 211,475 +9,276 0.04% 2,612,886
2018-01-16 2018-01-12 12.485 202,199 +37,100 0.04% 2,524,436
2018-01-15 2018-01-11 12.517 165,099 +43,285 0.03% 2,066,586
2018-01-12 2018-01-10 12.517 121,814 -619 0.02% 1,524,776
2018-01-11 2018-01-09 12.420 122,433 +18,551 0.02% 1,520,645
2018-01-09 2018-01-05 12.275 103,882 -117,486 0.02% 1,275,117
2018-01-08 2018-01-04 12.178 221,368 -1,855 0.04% 2,695,739
2018-01-05 2018-01-03 12.161 223,223 -21,024 0.04% 2,714,719
2018-01-04 2018-01-02 11.870 244,247 +1,237 0.05% 2,899,301
2017-12-27 2017-12-21 11.935 243,010 -619 0.05% 2,900,337
2017-12-22 2017-12-20 11.822 243,629 +139,128 0.05% 2,880,145
2017-12-12 2017-12-08 11.191 104,501 +619 0.02% 1,169,485
2017-11-17 2017-11-15 11.450 103,882 -1,237 0.02% 1,189,437
2017-11-01 2017-10-30 11.806 105,119 -1,855 0.02% 1,241,001
2017-10-27 2017-10-25 11.951 106,974 +1,855 0.02% 1,278,470
2017-10-10 2017-10-06 11.502 105,119 +1,952 0.02% 1,209,055
2017-10-09 2017-10-04 11.304 103,167 +1,214 0.02% 1,166,203
2017-10-04 2017-09-29 11.452 101,953 +607 0.02% 1,167,600
2017-09-11 2017-09-07 11.502 101,346 +607 0.02% 1,165,659
2017-08-10 2017-08-08 11.897 100,739 +1,820 0.02% 1,198,517
2017-08-09 2017-08-07 12.276 98,919 +1,821 0.02% 1,214,354
2017-07-24 2017-07-20 13.150 97,098 -607 0.02% 1,276,799
2017-07-20 2017-07-18 13.150 97,705 -4,248 0.02% 1,284,781
2017-07-17 2017-07-13 12.655 101,953 +607 0.02% 1,290,240
2017-07-14 2017-07-12 12.622 101,346 -12,137 0.02% 1,279,218
2017-07-06 2017-07-04 12.787 113,483 +4,248 0.02% 1,451,115
2017-06-20 2017-06-16 12.804 109,235 -1,214 0.02% 1,398,596
2017-06-06 2017-06-02 14.572 110,449 +20,026 0.02% 1,609,478
2017-06-05 2017-06-01 14.759 90,423 +2,488 0.02% 1,334,510
2017-05-18 2017-05-16 15.114 87,935 -1,180 0.02% 1,329,081
2017-05-08 2017-05-04 16.436 89,115 +1,180 0.02% 1,464,696
2017-05-05 2017-05-02 15.911 87,935 -590 0.02% 1,399,111
2017-04-28 2017-04-26 15.792 88,525 +590 0.02% 1,397,999
2017-04-24 2017-04-20 14.996 87,935 -2,361 0.02% 1,318,651
2016-12-20 2016-12-16 14.165 90,296 -1,180 0.02% 1,279,086
2016-12-02 2016-11-30 14.064 91,476 -1,770 0.02% 1,286,501
2016-11-30 2016-11-28 13.945 93,246 -1,181 0.02% 1,300,334
2016-11-25 2016-11-23 13.505 94,427 +1,181 0.02% 1,275,203
2016-11-23 2016-11-21 13.386 93,246 -5,902 0.02% 1,248,194
2016-10-11 2016-10-06 14.068 99,148 +1,584 0.02% 1,394,848
2016-08-11 2016-08-09 13.982 97,564 +1,162 0.02% 1,364,164
2016-08-08 2016-08-04 14.241 96,402 +1,161 0.02% 1,372,817
2016-06-13 2016-06-08 14.068 95,241 -1,161 0.02% 1,339,883
2016-06-10 2016-06-07 14.396 96,402 +581 0.02% 1,387,757
2016-06-02 2016-05-31 14.488 95,821 +1,637 0.02% 1,388,271
2016-05-27 2016-05-25 14.260 94,184 +2,284 0.02% 1,343,104
2016-05-25 2016-05-23 14.033 91,900 -3,425 0.02% 1,289,603
2016-05-23 2016-05-19 13.893 95,325 +3,425 0.02% 1,324,305
2016-04-28 2016-04-26 15.697 91,900 +1,141 0.02% 1,442,552
2016-04-26 2016-04-22 15.662 90,759 +571 0.02% 1,421,462
2016-03-04 2016-03-02 16.433 90,188 +1,142 0.02% 1,482,039
2016-02-24 2016-02-22 16.871 89,046 -571 0.02% 1,502,273
2016-02-12 2016-02-05 15.872 89,617 -1,713 0.02% 1,422,416
2016-02-05 2016-02-03 15.452 91,330 +1,713 0.02% 1,411,205
2016-01-26 2016-01-22 15.452 89,617 -2,283 0.02% 1,384,736
2016-01-25 2016-01-21 14.979 91,900 -571 0.02% 1,376,543
2015-11-18 2015-11-16 17.764 92,471 -1,142 0.02% 1,642,675
2015-11-09 2015-11-05 18.220 93,613 +1,142 0.02% 1,705,601
2015-10-13 2015-10-09 17.791 92,471 +1,231 0.02% 1,645,137
2015-09-23 2015-09-21 16.992 91,240 +2,816 0.02% 1,550,337
2015-08-28 2015-08-26 15.500 88,424 -2,816 0.02% 1,370,608
2015-08-27 2015-08-25 15.625 91,240 -11,264 0.02% 1,425,597
2015-08-19 2015-08-17 17.684 102,504 +5,632 0.02% 1,812,713
2015-08-13 2015-08-11 17.897 96,872 -11,265 0.02% 1,733,754
2015-07-31 2015-07-29 17.667 108,137 +11,265 0.02% 1,910,408
2015-07-30 2015-07-28 17.542 96,872 -2,253 0.02% 1,699,355
2015-07-29 2015-07-27 17.631 99,125 +563 0.02% 1,747,677
2015-07-23 2015-07-21 18.537 98,562 +2,253 0.02% 1,827,001
2015-07-16 2015-07-14 18.927 96,309 +2,253 0.02% 1,822,858
2015-07-13 2015-07-09 18.430 94,056 -11,264 0.02% 1,733,455
2015-07-08 2015-07-06 18.181 105,320 +11,264 0.02% 1,914,871
2015-06-05 2015-06-03 24.665 94,056 +2,816 0.02% 2,319,900
2015-06-04 2015-06-02 24.701 91,240 +996 0.02% 2,253,719
2015-06-02 2015-05-29 24.378 90,244 +5,570 0.02% 2,199,957
2015-06-01 2015-05-28 24.521 84,674 +558 0.02% 2,076,332
2015-05-26 2015-05-21 24.270 84,116 -7,242 0.02% 2,041,509
2015-05-21 2015-05-19 24.270 91,358 -1,671 0.02% 2,217,274
2015-05-14 2015-05-12 23.803 93,029 +1,671 0.02% 2,214,409
2015-04-20 2015-04-16 24.952 91,358 -5,571 0.02% 2,279,594
2015-04-16 2015-04-14 25.419 96,929 +3,342 0.02% 2,463,843
2015-04-14 2015-04-10 25.383 93,587 -26,739 0.02% 2,375,533
2015-04-10 2015-04-08 23.660 120,326 -11,141 0.03% 2,846,892
2015-04-09 2015-04-02 21.254 131,467 +11,141 0.03% 2,794,245
2015-03-11 2015-03-09 20.608 120,326 -16,711 0.03% 2,479,690
2015-03-09 2015-03-05 21.183 137,037 -33,424 0.03% 2,902,792
2015-02-06 2015-02-04 22.080 170,461 -2,785 0.04% 3,763,797
2014-11-13 2014-11-11 24.557 173,246 -5,571 0.04% 4,254,469
2014-11-12 2014-11-10 24.773 178,817 +5,571 0.04% 4,429,798
2014-11-10 2014-11-06 24.737 173,246 -5,571 0.04% 4,285,569
2014-11-03 2014-10-30 24.773 178,817 +5,571 0.04% 4,429,798
2014-10-15 2014-10-13 24.845 173,246 -11,142 0.04% 4,304,298
2014-10-14 2014-10-10 24.047 184,388 +10,140 0.04% 4,433,990
2014-10-10 2014-10-08 24.700 174,248 +2,757 0.04% 4,303,912
2014-10-07 2014-10-03 24.265 171,491 -2,757 0.04% 4,161,175
2014-10-06 2014-09-30 23.866 174,248 -2,757 0.04% 4,158,553
2014-10-03 2014-09-29 23.866 177,005 +2,757 0.04% 4,224,350
2014-09-30 2014-09-26 24.809 174,248 +2,757 0.04% 4,322,872
2014-09-29 2014-09-25 25.570 171,491 -2,757 0.04% 4,385,094
2014-09-26 2014-09-24 25.135 174,248 -2,757 0.04% 4,379,752
2014-09-25 2014-09-23 24.664 177,005 +2,757 0.04% 4,365,590
2014-09-24 2014-09-22 25.280 174,248 +2,757 0.04% 4,405,032
2014-09-23 2014-09-19 25.788 171,491 -2,757 0.04% 4,422,414
2014-09-19 2014-09-17 25.317 174,248 -4,963 0.04% 4,411,352
2014-09-18 2014-09-16 25.353 179,211 +2,206 0.04% 4,543,498
2014-09-17 2014-09-15 25.353 177,005 -5,515 0.04% 4,487,570
2014-09-15 2014-09-11 25.425 182,520 +2,758 0.04% 4,640,630
2014-09-12 2014-09-10 25.389 179,762 +2,757 0.04% 4,563,987
2014-09-11 2014-09-08 24.954 177,005 +5,514 0.04% 4,416,950
2014-09-03 2014-09-01 23.576 171,491 -5,514 0.04% 4,042,995
2014-09-02 2014-08-29 24.373 177,005 +5,514 0.04% 4,314,230
2014-08-22 2014-08-20 23.975 171,491 -3,860 0.04% 4,111,415
2014-07-08 2014-07-04 25.679 175,351 -552 0.04% 4,502,876
2014-06-05 2014-06-03 26.520 175,903 +3,412 0.04% 4,664,945
2014-05-13 2014-05-09 24.301 172,491 -21,629 0.04% 4,191,659
2014-04-30 2014-04-28 25.669 194,120 -541 0.04% 4,982,919
2014-04-28 2014-04-24 26.594 194,661 -10,814 0.04% 5,176,807
2014-04-25 2014-04-23 26.594 205,475 +14,059 0.05% 5,464,394
2014-04-22 2014-04-16 26.372 191,416 +5,407 0.04% 5,048,029
2014-04-17 2014-04-15 26.557 186,009 +5,407 0.04% 4,939,836
2014-04-16 2014-04-14 27.371 180,602 +10,815 0.04% 4,943,202
2014-04-15 2014-04-11 27.741 169,787 -48,666 0.04% 4,709,988
2014-04-14 2014-04-10 27.593 218,453 -12,977 0.05% 6,027,691
2014-04-11 2014-04-09 26.483 231,430 +4,867 0.05% 6,128,960
2014-04-10 2014-04-08 26.631 226,563 +48,665 0.05% 6,033,587
2014-04-09 2014-04-07 25.669 177,898 -16,222 0.04% 4,566,513
2014-04-07 2014-04-03 27.371 194,120 -16,222 0.04% 5,313,199
2014-04-03 2014-04-01 28.924 210,342 -8,111 0.05% 6,083,967
2014-04-02 2014-03-31 25.040 218,453 -5,407 0.05% 5,470,170
2014-03-05 2014-03-03 24.079 223,860 +16,222 0.05% 5,390,283
2014-02-28 2014-02-26 22.266 207,638 -541 0.05% 4,623,357
2014-02-21 2014-02-19 22.229 208,179 -2,163 0.05% 4,627,703
2014-02-19 2014-02-17 21.897 210,342 -5,407 0.05% 4,605,765
2014-02-18 2014-02-14 21.897 215,749 +5,407 0.05% 4,724,160
2014-02-11 2014-02-07 21.453 210,342 -2,163 0.05% 4,512,405
2014-01-28 2014-01-24 21.638 212,505 -540 0.05% 4,598,108
2014-01-24 2014-01-22 21.564 213,045 +10,273 0.05% 4,594,032
2014-01-23 2014-01-21 22.192 202,772 -5,407 0.05% 4,500,009
2014-01-22 2014-01-20 22.192 208,179 -5,407 0.05% 4,620,003
2014-01-21 2014-01-17 21.786 213,586 -8,111 0.05% 4,653,098
2014-01-20 2014-01-16 22.008 221,697 +5,407 0.05% 4,879,001
2014-01-17 2014-01-15 21.268 216,290 +16,222 0.05% 4,600,006
2014-01-15 2014-01-13 20.232 200,068 -3,244 0.04% 4,047,800
2014-01-10 2014-01-08 19.973 203,312 +8,651 0.05% 4,060,793
2014-01-06 2014-01-02 20.195 194,661 +541 0.04% 3,931,205
2014-01-03 2013-12-31 19.640 194,120 +4,326 0.04% 3,812,580
2014-01-02 2013-12-27 18.975 189,794 -12,437 0.04% 3,601,256
2013-12-27 2013-12-20 19.049 202,231 +4,326 0.05% 3,852,202
2013-12-20 2013-12-18 20.343 197,905 -37,851 0.04% 4,025,998
2013-12-19 2013-12-17 20.454 235,756 -2,703 0.05% 4,822,164
2013-12-11 2013-12-09 20.158 238,459 +4,866 0.05% 4,806,892
2013-12-09 2013-12-05 20.713 233,593 +541 0.05% 4,838,402
2013-12-06 2013-12-04 21.083 233,052 -2,704 0.05% 4,913,396
2013-12-04 2013-12-02 21.120 235,756 -3,785 0.05% 4,979,124
2013-12-03 2013-11-29 20.676 239,541 +2,704 0.05% 4,952,743
2013-11-29 2013-11-27 20.565 236,837 -10,815 0.05% 4,870,555
2013-11-27 2013-11-25 21.083 247,652 +13,518 0.06% 5,221,206
2013-11-14 2013-11-12 20.565 234,134 -540 0.05% 4,814,968
2013-11-07 2013-11-05 21.601 234,674 -1,082 0.05% 5,069,113
2013-10-23 2013-10-21 22.636 235,756 -6,488 0.05% 5,336,645
2013-10-21 2013-10-17 22.710 242,244 -1,082 0.05% 5,501,429
2013-10-15 2013-10-10 22.593 243,326 +2,722 0.05% 5,497,496
2013-10-04 2013-10-02 21.321 240,604 -2,673 0.05% 5,129,998
2013-10-03 2013-09-30 21.059 243,277 -4,278 0.06% 5,123,290
2013-09-27 2013-09-25 20.798 247,555 +1,604 0.06% 5,148,562
2013-09-24 2013-09-19 21.134 245,951 -12,297 0.06% 5,198,003
2013-09-23 2013-09-18 21.059 258,248 +16,040 0.06% 5,438,571
2013-09-17 2013-09-13 20.835 242,208 +1,604 0.05% 5,046,417
2013-09-13 2013-09-11 22.294 240,604 -1,604 0.05% 5,363,998
2013-09-10 2013-09-06 21.920 242,208 -3,208 0.05% 5,309,157
2013-09-06 2013-09-04 21.882 245,416 +3,208 0.06% 5,370,296
2013-09-05 2013-09-03 21.770 242,208 +2,673 0.05% 5,272,917
2013-08-20 2013-08-16 23.192 239,535 +5,347 0.05% 5,555,206
2013-08-15 2013-08-12 23.865 234,188 -5,347 0.05% 5,588,880
2013-08-09 2013-08-07 23.192 239,535 +5,347 0.05% 5,555,206
2013-08-06 2013-08-02 24.127 234,188 -5,347 0.05% 5,650,200
2013-08-02 2013-07-31 23.753 239,535 +5,347 0.05% 5,689,606
2013-07-15 2013-07-11 24.389 234,188 -5,347 0.05% 5,711,520
2013-07-12 2013-07-10 24.089 239,535 -534 0.05% 5,770,246
2013-07-10 2013-07-08 23.902 240,069 +5,346 0.05% 5,738,210
2013-06-24 2013-06-20 24.127 234,723 -6,416 0.05% 5,663,108
2013-06-11 2013-06-07 22.930 241,139 -3,208 0.05% 5,529,265
2013-06-10 2013-06-06 22.743 244,347 +3,208 0.06% 5,557,124
2013-06-05 2013-06-03 26.722 241,139 +5,347 0.05% 6,443,766
2013-06-04 2013-05-31 28.438 235,792 +4,418 0.05% 6,705,361
2013-05-31 2013-05-29 28.590 231,374 -3,672 0.05% 6,615,004
2013-05-30 2013-05-28 28.704 235,046 -1,574 0.05% 6,746,866
2013-05-07 2013-05-03 26.646 236,620 -5,247 0.05% 6,304,968
2013-04-26 2013-04-24 27.446 241,867 +5,247 0.06% 6,638,399
2013-04-24 2013-04-22 27.942 236,620 -4,198 0.05% 6,611,648
2013-04-18 2013-04-16 27.942 240,818 +4,198 0.06% 6,728,948
2013-04-17 2013-04-15 28.171 236,620 -5,247 0.05% 6,665,767
2013-04-15 2013-04-11 27.599 241,867 +5,247 0.06% 6,675,279
2013-04-12 2013-04-10 28.323 236,620 +5,246 0.05% 6,701,847
2013-04-11 2013-04-09 29.962 231,374 -1,574 0.05% 6,932,524
2013-04-10 2013-04-08 29.314 232,948 -6,296 0.05% 6,828,725
2013-04-09 2013-04-05 28.361 239,244 -2,623 0.06% 6,785,288
2013-04-08 2013-04-03 28.247 241,867 +2,623 0.06% 6,832,019
2013-04-02 2013-03-27 26.417 239,244 -1,574 0.06% 6,320,167
2013-03-28 2013-03-26 25.464 240,818 -1,574 0.06% 6,132,248
2013-03-27 2013-03-25 25.884 242,392 -1,049 0.06% 6,273,968
2013-03-26 2013-03-22 26.684 243,441 +2,623 0.06% 6,496,000
2013-03-14 2013-03-12 26.608 240,818 -2,623 0.06% 6,407,648
2013-03-13 2013-03-11 26.913 243,441 +2,623 0.06% 6,551,680
2013-03-11 2013-03-07 26.303 240,818 +1,050 0.06% 6,334,208
2013-03-08 2013-03-06 26.646 239,768 +1,574 0.06% 6,388,850
2013-03-01 2013-02-27 24.854 238,194 -2,624 0.05% 5,920,150
2013-02-26 2013-02-22 26.036 240,818 +1,050 0.06% 6,269,948
2013-02-22 2013-02-20 28.018 239,768 -17,839 0.06% 6,717,889
2013-02-21 2013-02-19 28.018 257,607 -5,246 0.06% 7,217,707
2013-02-19 2013-02-15 28.361 262,853 +5,246 0.06% 7,454,871
2013-02-08 2013-02-06 27.637 257,607 -2,098 0.06% 7,119,507
2013-01-30 2013-01-28 26.493 259,705 -7,346 0.06% 6,880,490
2013-01-18 2013-01-16 27.446 267,051 -1,574 0.06% 7,329,612
2013-01-15 2013-01-11 25.236 268,625 +1,574 0.06% 6,778,892
2013-01-09 2013-01-07 25.693 267,051 -5,246 0.06% 6,861,331
2013-01-08 2013-01-04 24.435 272,297 +5,246 0.06% 6,653,577
2013-01-03 2012-12-31 24.969 267,051 +7,346 0.06% 6,667,911
2012-12-13 2012-12-11 23.825 259,705 -8,395 0.06% 6,187,491
2012-12-12 2012-12-10 23.939 268,100 -4,197 0.06% 6,418,163
2012-12-07 2012-12-05 22.415 272,297 -1,049 0.06% 6,103,437
2012-12-04 2012-11-30 22.224 273,346 +3,147 0.06% 6,074,850
2012-11-09 2012-11-07 23.063 270,199 +4,198 0.06% 6,231,511
2012-11-05 2012-11-01 23.939 266,001 -1,050 0.06% 6,367,914
2012-11-02 2012-10-31 23.634 267,051 +3,148 0.06% 6,311,610
2012-10-30 2012-10-26 23.253 263,903 +2,099 0.06% 6,136,609
2012-10-29 2012-10-25 23.330 261,804 -2,099 0.06% 6,107,760
2012-10-26 2012-10-24 23.825 263,903 -23,609 0.06% 6,287,509
2012-10-25 2012-10-22 22.605 287,512 +3,148 0.07% 6,499,275
2012-10-24 2012-10-19 20.928 284,364 +13,641 0.07% 5,951,155
2012-10-22 2012-10-18 20.661 270,723 +4,722 0.06% 5,593,436
2012-10-19 2012-10-17 21.004 266,001 +4,197 0.06% 5,587,135
2012-10-15 2012-10-11 21.035 261,804 +3,228 0.06% 5,507,003
2012-09-04 2012-08-31 22.540 258,576 -1,554 0.06% 5,828,323
2012-08-30 2012-08-28 24.123 260,130 -519 0.06% 6,274,989
2012-08-09 2012-08-07 21.768 260,649 -518 0.06% 5,673,848
2012-08-07 2012-08-03 21.537 261,167 +1,555 0.06% 5,624,644
2012-08-02 2012-07-31 21.266 259,612 -518 0.06% 5,521,015
2012-07-25 2012-07-23 21.421 260,130 +518 0.06% 5,572,190
2012-07-24 2012-07-20 22.386 259,612 -518 0.06% 5,811,594
2012-07-20 2012-07-18 21.923 260,130 +1,554 0.06% 5,702,710
2012-07-18 2012-07-16 23.042 258,576 -2,073 0.06% 5,958,063
2012-07-16 2012-07-12 24.856 260,649 +2,073 0.06% 6,478,649
2012-06-01 2012-05-30 23.557 258,576 +6,929 0.06% 6,091,342
2012-05-31 2012-05-29 23.676 251,647 -2,522 0.06% 5,958,054
2012-05-24 2012-05-22 22.923 254,169 -2,017 0.06% 5,826,245
2012-05-23 2012-05-21 22.011 256,186 -504 0.06% 5,638,800
2012-05-18 2012-05-16 21.495 256,690 -5,043 0.06% 5,517,554
2012-05-10 2012-05-08 22.526 261,733 +5,043 0.06% 5,895,833
2012-05-02 2012-04-27 23.835 256,690 -5,043 0.06% 6,118,173
2012-04-05 2012-04-02 23.399 261,733 -15,129 0.06% 6,124,192
2012-04-02 2012-03-29 23.002 276,862 +504 0.07% 6,368,390
2012-03-30 2012-03-28 23.875 276,358 +2,017 0.07% 6,597,917
2012-03-27 2012-03-23 24.073 274,341 +2,522 0.07% 6,604,162
2012-03-21 2012-03-19 25.501 271,819 +5,043 0.07% 6,931,530
2012-03-19 2012-03-15 27.127 266,776 -3,026 0.06% 7,236,710
2012-03-16 2012-03-14 27.166 269,802 +3,026 0.06% 7,329,495
2012-03-15 2012-03-13 27.404 266,776 -1,009 0.06% 7,310,770
2012-03-13 2012-03-09 27.285 267,785 -5,043 0.06% 7,306,561
2012-03-07 2012-03-05 27.127 272,828 +5,043 0.07% 7,400,880
2012-03-05 2012-03-01 27.642 267,785 +2,017 0.06% 7,402,141
2012-03-01 2012-02-28 29.665 265,768 -5,043 0.06% 7,883,927
2012-02-29 2012-02-27 27.246 270,811 -4,539 0.06% 7,378,386
2012-02-22 2012-02-20 25.976 275,350 -2,521 0.07% 7,152,613
2012-02-20 2012-02-16 26.016 277,871 +5,043 0.07% 7,229,119
2012-02-17 2012-02-15 27.444 272,828 +2,522 0.07% 7,487,440
2012-02-15 2012-02-13 27.801 270,306 +4,538 0.06% 7,514,707
2012-02-08 2012-02-06 26.730 265,768 -504 0.06% 7,103,967
2012-02-07 2012-02-03 25.699 266,272 -10,086 0.06% 6,842,879
2012-02-06 2012-02-02 23.240 276,358 -5,043 0.07% 6,422,557
2012-01-31 2012-01-27 22.605 281,401 -1,009 0.07% 6,361,197
2012-01-30 2012-01-26 22.804 282,410 -4,034 0.07% 6,440,006
2012-01-27 2012-01-20 21.971 286,444 +5,043 0.07% 6,293,436
2012-01-20 2012-01-18 21.376 281,401 +10,086 0.07% 6,015,237
2012-01-19 2012-01-17 21.416 271,315 +5,043 0.07% 5,810,398
2012-01-17 2012-01-13 21.376 266,272 -8,069 0.06% 5,691,839
2012-01-16 2012-01-12 21.654 274,341 +4,539 0.07% 5,940,482
2012-01-13 2012-01-11 22.011 269,802 +1,008 0.06% 5,938,496
2012-01-10 2012-01-06 22.685 268,794 +2,522 0.06% 6,097,530
2011-12-30 2011-12-28 21.892 266,272 -2,522 0.06% 5,829,119
2011-12-19 2011-12-15 21.376 268,794 -2,521 0.06% 5,745,749
2011-12-08 2011-12-06 22.328 271,315 -13,616 0.07% 6,057,878
2011-12-05 2011-12-01 22.130 284,931 -4,035 0.07% 6,305,394
2011-12-02 2011-11-30 21.416 288,966 +4,035 0.07% 6,188,407
2011-12-01 2011-11-29 22.130 284,931 -4,539 0.07% 6,305,394
2011-11-29 2011-11-25 20.028 289,470 -5,043 0.07% 5,797,400
2011-11-25 2011-11-23 19.988 294,513 -2,522 0.07% 5,886,719
2011-11-23 2011-11-21 19.988 297,035 -15,633 0.07% 5,937,129
2011-11-22 2011-11-18 19.948 312,668 +13,616 0.07% 6,237,201
2011-11-18 2011-11-16 19.988 299,052 +3,530 0.07% 5,977,445
2011-11-17 2011-11-15 21.297 295,522 -1,008 0.07% 6,293,648
2011-11-16 2011-11-14 21.098 296,530 -1,513 0.07% 6,256,315
2011-11-15 2011-11-11 19.611 298,043 +2,521 0.07% 5,844,987
2011-11-14 2011-11-10 19.770 295,522 -504 0.07% 5,842,427
2011-11-10 2011-11-08 20.385 296,026 -6,556 0.07% 6,034,361
2011-11-09 2011-11-07 21.178 302,582 -4,034 0.07% 6,408,003
2011-11-08 2011-11-04 21.297 306,616 -1,009 0.07% 6,529,914
2011-11-04 2011-11-02 20.147 307,625 +4,539 0.07% 6,197,602
2011-11-03 2011-11-01 20.979 303,086 -1,513 0.07% 6,358,576
2011-11-02 2011-10-31 21.812 304,599 -6,052 0.07% 6,643,998
2011-11-01 2011-10-28 22.962 310,651 +13,112 0.07% 7,133,286
2011-10-31 2011-10-27 21.812 297,539 -13,112 0.07% 6,490,003
2011-10-28 2011-10-26 21.098 310,651 -1,513 0.07% 6,554,246
2011-10-27 2011-10-25 21.336 312,164 +10,086 0.07% 6,660,448
2011-10-26 2011-10-24 20.741 302,078 -4,538 0.07% 6,265,549
2011-10-25 2011-10-21 20.424 306,616 +1,513 0.07% 6,262,394
2011-10-24 2011-10-20 19.433 305,103 +3,025 0.07% 5,928,992
2011-10-21 2011-10-19 20.741 302,078 +1,009 0.07% 6,265,549
2011-10-20 2011-10-18 19.829 301,069 +4,034 0.07% 5,970,001
2011-10-18 2011-10-14 22.518 297,035 +505 0.07% 6,688,712
2011-10-17 2011-10-13 23.080 296,530 -434 0.07% 6,843,976
2011-10-13 2011-10-11 20.752 296,964 -4,983 0.07% 6,162,633
2011-10-12 2011-10-10 19.347 301,947 +14,948 0.07% 5,841,841
2011-10-11 2011-10-07 19.187 286,999 -7,972 0.07% 5,506,559
2011-10-10 2011-10-06 18.585 294,971 +7,972 0.07% 5,481,915
2011-09-30 2011-09-27 18.705 286,999 -4,983 0.07% 5,368,319
2011-09-28 2011-09-26 17.661 291,982 -4,982 0.07% 5,156,805
2011-09-27 2011-09-23 18.063 296,964 +5,979 0.07% 5,363,994
2011-09-23 2011-09-21 20.712 290,985 +996 0.07% 6,026,876
2011-09-22 2011-09-20 20.792 289,989 +2,990 0.07% 6,029,527
2011-09-21 2011-09-19 20.632 286,999 -997 0.07% 5,921,278
2011-09-16 2011-09-14 19.708 287,996 -4,982 0.07% 5,675,968
2011-09-15 2011-09-12 19.929 292,978 -1,495 0.07% 5,838,836
2011-09-14 2011-09-09 20.752 294,473 +4,983 0.07% 6,110,940
2011-09-08 2011-09-06 20.832 289,490 -997 0.07% 6,030,772
2011-09-05 2011-09-01 24.164 290,487 -6,477 0.07% 7,019,322
2011-09-02 2011-08-31 22.318 296,964 +11,460 0.07% 6,627,513
2011-09-01 2011-08-30 19.989 285,504 -1,495 0.07% 5,707,074
2011-08-30 2011-08-26 19.468 286,999 -13,951 0.07% 5,587,199
2011-08-29 2011-08-25 20.050 300,950 +2,491 0.07% 6,033,952
2011-08-26 2011-08-24 19.407 298,459 +9,965 0.07% 5,792,328
2011-08-18 2011-08-16 20.672 288,494 -3,986 0.07% 5,963,703
2011-08-15 2011-08-11 20.712 292,480 +4,983 0.07% 6,057,841
2011-08-12 2011-08-10 21.113 287,497 -1,495 0.07% 6,070,033
2011-08-11 2011-08-09 20.712 288,992 -10,464 0.07% 5,985,597
2011-08-10 2011-08-08 21.194 299,456 -6,975 0.07% 6,346,568
2011-08-08 2011-08-04 22.358 306,431 +996 0.07% 6,851,093
2011-08-05 2011-08-03 22.478 305,435 -2,989 0.07% 6,865,605
2011-08-04 2011-08-02 24.084 308,424 +1,494 0.07% 7,427,992
2011-08-02 2011-07-29 26.452 306,930 +1,495 0.07% 8,118,892
2011-08-01 2011-07-28 26.773 305,435 -4,982 0.07% 8,177,426
2011-07-29 2011-07-27 26.572 310,417 -6,976 0.08% 8,248,509
2011-07-28 2011-07-26 26.733 317,393 +2,990 0.08% 8,484,838
2011-07-27 2011-07-25 26.813 314,403 +4,982 0.08% 8,430,147
2011-07-25 2011-07-21 27.134 309,421 +997 0.08% 8,395,923
2011-07-20 2011-07-18 28.700 308,424 -499 0.07% 8,851,690
2011-07-18 2011-07-14 28.138 308,923 -498 0.07% 8,692,411
2011-07-15 2011-07-13 27.496 309,421 +2,491 0.08% 8,507,703
2011-07-14 2011-07-12 27.656 306,930 +2,990 0.07% 8,488,492
2011-07-13 2011-07-11 28.700 303,940 +2,491 0.07% 8,723,000
2011-07-12 2011-07-08 30.105 301,449 +5,481 0.07% 9,075,010
2011-07-08 2011-07-06 31.108 295,968 -4,982 0.07% 9,207,006
2011-07-07 2011-07-05 31.630 300,950 +5,480 0.07% 9,519,027
2011-07-06 2011-07-04 33.236 295,470 -498 0.07% 9,820,096
2011-07-05 2011-06-30 30.948 295,968 -9,467 0.07% 9,159,486
2011-07-04 2011-06-29 29.061 305,435 -11,460 0.07% 8,876,246
2011-06-30 2011-06-28 27.736 316,895 +6,976 0.08% 8,789,525
2011-06-29 2011-06-27 27.295 309,919 -1,993 0.08% 8,459,196
2011-06-27 2011-06-23 27.536 311,912 +1,993 0.08% 8,588,715
2011-06-24 2011-06-22 28.298 309,919 +7,474 0.08% 8,770,196
2011-06-21 2011-06-17 28.660 302,445 -1,495 0.07% 8,667,954
2011-06-20 2011-06-16 27.937 303,940 +8,969 0.07% 8,491,200
2011-06-17 2011-06-15 30.747 294,971 +1,993 0.07% 9,069,432
2011-06-13 2011-06-09 32.232 292,978 +996 0.07% 9,443,273
2011-06-10 2011-06-08 34.159 291,982 +997 0.07% 9,973,730
2011-06-09 2011-06-07 36.126 290,985 -498 0.07% 10,511,994
2011-06-02 2011-05-31 36.888 291,483 -499 0.07% 10,752,284
2011-05-27 2011-05-25 35.162 291,982 -3,488 0.07% 10,266,731
2011-05-26 2011-05-24 35.162 295,470 +1,994 0.07% 10,389,376
2011-05-25 2011-05-23 37.312 293,476 +2,491 0.07% 10,950,036
2011-05-24 2011-05-20 37.843 290,985 -68,814 0.07% 11,011,854
2011-05-23 2011-05-19 38.498 359,799 +1,467 0.09% 13,851,529
2011-05-19 2011-05-17 38.334 358,332 +978 0.09% 13,736,412
2011-05-18 2011-05-16 38.457 357,354 +2,444 0.09% 13,742,781
2011-05-17 2011-05-13 39.562 354,910 +3,911 0.09% 14,040,832
2011-05-16 2011-05-12 40.257 350,999 -19,555 0.09% 14,130,226
2011-05-13 2011-05-11 41.321 370,554 -3,910 0.09% 15,311,615
2011-05-12 2011-05-09 41.525 374,464 -11,244 0.09% 15,549,780
2011-05-11 2011-05-06 40.053 385,708 -6,844 0.10% 15,448,612
2011-05-09 2011-05-05 39.234 392,552 -9,777 0.10% 15,401,532
2011-05-06 2011-05-04 38.866 402,329 +1,955 0.10% 15,636,987
2011-05-05 2011-05-03 38.089 400,374 -489 0.10% 15,249,783
2011-05-04 2011-04-29 38.498 400,863 +3,422 0.10% 15,432,409
2011-05-03 2011-04-28 38.498 397,441 -6,844 0.10% 15,300,669
2011-04-29 2011-04-27 38.907 404,285 +3,422 0.10% 15,729,549
2011-04-28 2011-04-26 39.684 400,863 -2,444 0.10% 15,908,009
2011-04-27 2011-04-21 39.684 403,307 -67,951 0.10% 16,004,998
2011-04-26 2011-04-20 39.316 471,258 -46,930 0.12% 18,528,073
2011-04-21 2011-04-19 39.234 518,188 -379,354 0.13% 20,330,782
2011-04-20 2011-04-18 38.007 897,542 -362,731 0.22% 34,112,899
2011-04-19 2011-04-15 38.539 1,260,273 -404,774 0.31% 48,569,503
2011-04-18 2011-04-14 38.866 1,665,047 +1,955 0.41% 64,713,998
2011-04-15 2011-04-13 39.153 1,663,092 +2,934 0.41% 65,114,295
2011-04-14 2011-04-12 39.234 1,660,158 +3,910 0.41% 65,135,261
2011-04-13 2011-04-11 40.094 1,656,248 -5,377 0.41% 66,404,815
2011-04-12 2011-04-08 40.380 1,661,625 +20,532 0.41% 67,096,258
2011-04-11 2011-04-07 41.116 1,641,093 -7,333 0.41% 67,475,698
2011-04-08 2011-04-06 40.789 1,648,426 -2,933 0.41% 67,237,683
2011-04-07 2011-04-04 40.912 1,651,359 -83,595 0.41% 67,559,998
2011-04-06 2011-04-01 41.525 1,734,954 -51,818 0.43% 72,044,716
2011-04-04 2011-03-31 38.212 1,786,772 +59,640 0.44% 68,275,383
2011-04-01 2011-03-30 40.707 1,727,132 +37,642 0.43% 70,306,704
2011-03-31 2011-03-29 42.855 1,689,490 -5,866 0.42% 72,403,204
2011-03-30 2011-03-28 41.935 1,695,356 +27,865 0.42% 71,093,992
2011-03-29 2011-03-25 43.366 1,667,491 -3,422 0.41% 72,313,185
2011-03-28 2011-03-24 44.185 1,670,913 +22,487 0.41% 73,828,785
2011-03-25 2011-03-23 48.583 1,648,426 -16,621 0.41% 80,085,004
2011-03-24 2011-03-22 47.867 1,665,047 -3,911 0.41% 79,700,397
2011-03-23 2011-03-21 46.639 1,668,958 +3,911 0.41% 77,839,204
2011-03-22 2011-03-18 46.742 1,665,047 -2,444 0.41% 77,827,097
2011-03-21 2011-03-17 43.571 1,667,491 +489 0.41% 72,654,285
2011-03-18 2011-03-16 44.798 1,667,002 -6,844 0.41% 74,678,978
2011-03-14 2011-03-10 43.162 1,673,846 +977 0.41% 72,246,379
2011-03-10 2011-03-08 43.162 1,672,869 -11,732 0.41% 72,204,210
2011-03-09 2011-03-07 44.594 1,684,601 +7,821 0.42% 75,122,785
2011-03-08 2011-03-04 46.844 1,676,780 -5,377 0.41% 78,547,018
2011-03-07 2011-03-03 45.412 1,682,157 -33,242 0.42% 76,390,198
2011-03-03 2011-03-01 44.185 1,715,399 +12,221 0.42% 75,794,385
2011-03-02 2011-02-28 45.719 1,703,178 -15,643 0.42% 77,867,404
2011-03-01 2011-02-25 42.957 1,718,821 -4,400 0.43% 73,835,986
2011-02-25 2011-02-23 41.832 1,723,221 -978 0.43% 72,086,248
2011-02-24 2011-02-22 41.730 1,724,199 -15,154 0.43% 71,950,810
2011-02-23 2011-02-21 43.469 1,739,353 -14,666 0.43% 75,607,486
2011-02-22 2011-02-18 43.469 1,754,019 -2,933 0.43% 76,244,999
2011-02-21 2011-02-17 42.037 1,756,952 -4,889 0.43% 73,856,693
2011-02-17 2011-02-15 40.789 1,761,841 -1,955 0.44% 71,863,770
2011-02-16 2011-02-14 41.014 1,763,796 -17,110 0.44% 72,340,393
2011-02-15 2011-02-11 38.743 1,780,906 -34,220 0.44% 68,998,413
2011-02-14 2011-02-10 37.148 1,815,126 +20,532 0.45% 67,428,074
2011-02-11 2011-02-09 39.971 1,794,594 -489 0.44% 71,731,333
2011-02-10 2011-02-08 41.116 1,795,083 +5,866 0.44% 73,807,199
2011-02-09 2011-02-07 41.730 1,789,217 +978 0.44% 74,664,011
2011-02-08 2011-02-02 42.241 1,788,239 -978 0.44% 75,537,699
2011-02-07 2011-01-31 40.216 1,789,217 +7,822 0.44% 71,955,610
2011-02-01 2011-01-28 41.628 1,781,395 +7,333 0.44% 74,155,399
2011-01-31 2011-01-27 42.957 1,774,062 +4,888 0.44% 76,208,993
2011-01-28 2011-01-26 41.832 1,769,174 +978 0.44% 74,008,567
2011-01-27 2011-01-25 42.548 1,768,196 -8,310 0.44% 75,233,605
2011-01-26 2011-01-24 41.423 1,776,506 +57,196 0.44% 73,588,481
2011-01-25 2011-01-21 42.241 1,719,310 +16,132 0.43% 72,626,042
2011-01-24 2011-01-20 43.162 1,703,178 -489 0.42% 73,512,404
2011-01-21 2011-01-19 43.469 1,703,667 +10,266 0.42% 74,056,260
2011-01-20 2011-01-18 43.673 1,693,401 +10,755 0.42% 73,956,410
2011-01-19 2011-01-17 44.901 1,682,646 +6,355 0.42% 75,551,904
2011-01-18 2011-01-14 45.719 1,676,291 +24,443 0.41% 76,638,161
2011-01-17 2011-01-13 46.639 1,651,848 +978 0.41% 77,041,204
2011-01-13 2011-01-11 46.946 1,650,870 -2,933 0.41% 77,502,141
2011-01-12 2011-01-10 48.071 1,653,803 -4,889 0.41% 79,500,484
2011-01-11 2011-01-07 50.321 1,658,692 -18,088 0.41% 83,467,804
2011-01-10 2011-01-06 47.662 1,676,780 -3,422 0.41% 79,919,018
2011-01-07 2011-01-05 47.049 1,680,202 -5,866 0.42% 79,051,018
2011-01-06 2011-01-04 46.742 1,686,068 -5,377 0.42% 78,809,654
2011-01-05 2011-01-03 45.207 1,691,445 +9,288 0.42% 76,465,985
2011-01-04 2010-12-31 45.617 1,682,157 -8,799 0.42% 76,734,298
2011-01-03 2010-12-29 45.003 1,690,956 +10,754 0.42% 76,097,979
2010-12-30 2010-12-28 44.287 1,680,202 +2,445 0.42% 74,411,067
2010-12-29 2010-12-24 44.594 1,677,757 +13,688 0.41% 74,817,585
2010-12-28 2010-12-22 46.026 1,664,069 +12,221 0.41% 76,589,984
2010-12-23 2010-12-21 46.844 1,651,848 -2,933 0.41% 77,379,104
2010-12-22 2010-12-20 46.435 1,654,781 +1,467 0.41% 76,839,497
2010-12-21 2010-12-17 48.276 1,653,314 +18,576 0.41% 79,815,177
2010-12-20 2010-12-16 49.196 1,634,738 +14,177 0.40% 80,423,204
2010-12-17 2010-12-15 51.140 1,620,561 -28,843 0.40% 82,874,997
2010-12-16 2010-12-14 49.503 1,649,404 +16,622 0.41% 81,650,818
2010-12-15 2010-12-13 49.401 1,632,782 +9,288 0.40% 80,660,976
2010-12-13 2010-12-09 52.060 1,623,494 -6,355 0.40% 84,519,439
2010-12-10 2010-12-08 51.958 1,629,849 +977 0.40% 84,683,582
2010-12-09 2010-12-07 54.413 1,628,872 +4,889 0.40% 88,631,220
2010-12-08 2010-12-06 55.231 1,623,983 -35,198 0.40% 89,693,997
2010-12-07 2010-12-03 56.254 1,659,181 -16,132 0.41% 93,335,013
2010-12-03 2010-12-01 51.140 1,675,313 -1,467 0.41% 85,674,997
2010-11-30 2010-11-26 50.526 1,676,780 +1,467 0.41% 84,721,019
2010-11-26 2010-11-24 52.572 1,675,313 -1,467 0.41% 88,073,897
2010-11-25 2010-11-23 52.981 1,676,780 -4,888 0.41% 88,837,020
2010-11-24 2010-11-22 53.288 1,681,668 +489 0.42% 89,611,990
2010-11-23 2010-11-19 52.367 1,681,179 -489 0.42% 88,038,382
2010-11-22 2010-11-18 51.958 1,681,668 +17,110 0.42% 87,375,990
2010-11-19 2010-11-17 49.606 1,664,558 -2,444 0.41% 82,571,240
2010-11-18 2010-11-16 51.753 1,667,002 +488 0.41% 86,272,975
2010-11-17 2010-11-15 53.083 1,666,514 -7,332 0.41% 88,463,570
2010-11-16 2010-11-12 53.185 1,673,846 -2,445 0.41% 89,023,974
2010-11-15 2010-11-11 55.129 1,676,291 -977 0.41% 92,411,563
2010-11-12 2010-11-10 52.878 1,677,268 +1,955 0.41% 88,691,325
2010-11-11 2010-11-09 54.617 1,675,313 +43,508 0.41% 91,500,897
2010-11-10 2010-11-08 57.379 1,631,805 +6,355 0.40% 93,630,913
2010-11-09 2010-11-05 56.356 1,625,450 -21,509 0.40% 91,603,771
2010-11-08 2010-11-04 58.095 1,646,959 +13,199 0.41% 95,679,580
2010-11-05 2010-11-03 59.527 1,633,760 +6,844 0.40% 97,252,188
2010-11-03 2010-11-01 55.231 1,626,916 -60,618 0.40% 89,855,989
2010-11-02 2010-10-29 54.004 1,687,534 -15,155 0.42% 91,132,774
2010-11-01 2010-10-28 50.833 1,702,689 -12,710 0.42% 86,552,548
2010-10-29 2010-10-27 51.140 1,715,399 -33,243 0.42% 87,724,983
2010-10-28 2010-10-26 48.787 1,748,642 -2,444 0.43% 85,311,469
2010-10-27 2010-10-25 48.787 1,751,086 +978 0.43% 85,430,705
2010-10-26 2010-10-22 48.685 1,750,108 +18,576 0.43% 85,203,991
2010-10-25 2010-10-21 50.628 1,731,532 -2,933 0.43% 87,664,520
2010-10-22 2010-10-20 49.401 1,734,465 +43,020 0.43% 85,684,212
2010-10-21 2010-10-19 50.321 1,691,445 -8,311 0.42% 85,115,983
2010-10-20 2010-10-18 48.174 1,699,756 +6,355 0.42% 81,883,355
2010-10-19 2010-10-15 48.583 1,693,401 +17,599 0.42% 82,270,012
2010-10-18 2010-10-14 50.219 1,675,802 +8,311 0.41% 84,157,405
2010-10-15 2010-10-13 48.685 1,667,491 +76,750 0.41% 81,181,783
2010-10-14 2010-10-12 48.174 1,590,741 +15,155 0.39% 76,631,710
2010-10-13 2010-10-11 50.990 1,575,586 -3,911 0.39% 80,339,538
2010-10-12 2010-10-08 51.196 1,579,497 +23,608 0.39% 80,863,714
2010-10-11 2010-10-07 51.401 1,555,889 +540,354 0.39% 79,974,982
2010-10-08 2010-10-06 51.710 1,015,535 -487 0.25% 52,513,192
2010-10-07 2010-10-05 50.373 1,016,022 +15,078 0.25% 51,180,524
2010-10-06 2010-10-04 52.429 1,000,944 +53,987 0.25% 52,478,993
2010-10-05 2010-09-30 56.233 946,957 +4,863 0.24% 53,250,430
2010-10-04 2010-09-29 56.130 942,094 -63,227 0.23% 52,880,118
2010-09-30 2010-09-28 55.616 1,005,321 -72,956 0.25% 55,912,326
2010-09-29 2010-09-27 53.458 1,078,277 -57,877 0.27% 57,642,024
2010-09-28 2010-09-24 49.345 1,136,154 -1,946 0.28% 56,063,987
2010-09-27 2010-09-22 49.243 1,138,100 +2,918 0.28% 56,043,013
2010-09-22 2010-09-20 48.009 1,135,182 +19,942 0.28% 54,498,922
2010-09-21 2010-09-17 47.906 1,115,240 +486 0.28% 53,426,877
2010-09-20 2010-09-16 47.906 1,114,754 -4,377 0.28% 53,403,595
2010-09-17 2010-09-15 47.392 1,119,131 +5,350 0.28% 53,038,031
2010-09-16 2010-09-14 48.729 1,113,781 -24,319 0.28% 54,272,982
2010-09-15 2010-09-13 48.009 1,138,100 +54,960 0.28% 54,639,012
2010-09-14 2010-09-10 44.308 1,083,140 +436,758 0.27% 47,991,840
2010-09-13 2010-09-09 42.458 646,382 +43,286 0.16% 27,443,838
2010-09-10 2010-09-08 43.486 603,096 +18,969 0.15% 26,226,018
2010-09-09 2010-09-07 44.411 584,127 +10,213 0.15% 25,941,588
2010-09-08 2010-09-06 43.486 573,914 +57,392 0.14% 24,957,020
2010-09-07 2010-09-03 44.205 516,522 +105,055 0.13% 22,832,992
2010-09-06 2010-09-02 43.383 411,467 +34,532 0.10% 17,850,607
2010-09-03 2010-09-01 41.738 376,935 -972 0.09% 15,732,511
2010-09-02 2010-08-31 41.944 377,907 -16,051 0.09% 15,850,780
2010-08-31 2010-08-27 41.327 393,958 +1,459 0.10% 16,281,016
2010-08-30 2010-08-26 41.224 392,499 +487 0.10% 16,180,371
2010-08-27 2010-08-25 41.944 392,012 +6,809 0.10% 16,442,394
2010-08-26 2010-08-24 42.869 385,203 -2,918 0.10% 16,513,200
2010-08-25 2010-08-23 41.944 388,121 -4,378 0.10% 16,279,192
2010-08-24 2010-08-20 42.252 392,499 +8,755 0.10% 16,583,871
2010-08-23 2010-08-19 44.000 383,744 -1,459 0.10% 16,884,605
2010-08-20 2010-08-18 43.383 385,203 +2,918 0.10% 16,711,200
2010-08-19 2010-08-17 43.486 382,285 +1,459 0.10% 16,623,909
2010-08-18 2010-08-16 44.000 380,826 -5,836 0.09% 16,756,214
2010-08-17 2010-08-13 42.046 386,662 +1,945 0.10% 16,257,746
2010-08-16 2010-08-12 42.149 384,717 +6,810 0.10% 16,215,516
2010-08-13 2010-08-11 44.205 377,907 +18,481 0.09% 16,705,479
2010-08-12 2010-08-10 45.336 359,426 -972 0.09% 16,294,972
2010-08-11 2010-08-09 46.467 360,398 +972 0.09% 16,746,588
2010-08-10 2010-08-06 45.028 359,426 -2,431 0.09% 16,184,122
2010-08-09 2010-08-05 45.233 361,857 +4,377 0.09% 16,367,984
2010-08-06 2010-08-04 46.878 357,480 -3,405 0.09% 16,757,998
2010-08-05 2010-08-03 46.159 360,885 -12,159 0.09% 16,657,918
2010-08-04 2010-08-02 44.719 373,044 -8,754 0.09% 16,682,259
2010-08-03 2010-07-30 42.560 381,798 +4,863 0.09% 16,249,482
2010-08-02 2010-07-29 43.177 376,935 +14,105 0.09% 16,275,011
2010-07-30 2010-07-28 45.336 362,830 +1,945 0.09% 16,449,296
2010-07-29 2010-07-27 41.532 360,885 -2,431 0.09% 14,988,416
2010-07-28 2010-07-26 41.224 363,316 -2,919 0.09% 14,977,331
2010-07-27 2010-07-23 40.998 366,235 -486 0.09% 15,014,834
2010-07-26 2010-07-22 41.430 366,721 +1,459 0.09% 15,193,099
2010-07-23 2010-07-21 41.944 365,262 -2,918 0.09% 15,320,403
2010-07-22 2010-07-20 40.093 368,180 -1,946 0.09% 14,761,495
2010-07-21 2010-07-19 38.942 370,126 -1,945 0.09% 14,413,356
2010-07-20 2010-07-16 39.517 372,071 +4,377 0.09% 14,703,297
2010-07-19 2010-07-15 38.901 367,694 +5,837 0.09% 14,303,529
2010-07-16 2010-07-14 42.046 361,857 +2,431 0.09% 15,214,785
2010-07-15 2010-07-13 42.560 359,426 -1,459 0.09% 15,297,321
2010-07-14 2010-07-12 41.430 360,885 +14,105 0.09% 14,951,316
2010-07-13 2010-07-09 41.224 346,780 +30,155 0.09% 14,295,652
2010-07-12 2010-07-08 43.280 316,625 +973 0.08% 13,703,542
2010-07-09 2010-07-07 43.177 315,652 +19,454 0.08% 13,628,981
2010-07-08 2010-07-06 43.486 296,198 -3,891 0.07% 12,880,361
2010-07-07 2010-07-05 42.869 300,089 +14,591 0.07% 12,864,463
2010-07-06 2010-07-02 43.074 285,498 +24,805 0.07% 12,297,664
2010-07-05 2010-06-30 49.140 260,693 +486 0.06% 12,810,403
2010-07-02 2010-06-29 47.495 260,207 -1,459 0.06% 12,358,521
2010-06-30 2010-06-28 47.906 261,666 -2,918 0.07% 12,535,416
2010-06-29 2010-06-25 47.906 264,584 -3,404 0.07% 12,675,206
2010-06-28 2010-06-24 48.009 267,988 +15,563 0.07% 12,865,829
2010-06-25 2010-06-23 48.112 252,425 +5,350 0.06% 12,144,615
2010-06-24 2010-06-22 47.495 247,075 +10,214 0.06% 11,734,817
2010-06-23 2010-06-21 47.289 236,861 +50,096 0.06% 11,201,003
2010-06-22 2010-06-18 49.140 186,765 +176,065 0.05% 9,177,596
2010-06-21 2010-06-17 56.542 10,700 -973 0.00% 604,995
2010-06-18 2010-06-15 56.439 11,673 -486 0.00% 658,810
2010-06-15 2010-06-11 50.579 12,159 -487 0.00% 614,991
2010-06-14 2010-06-10 49.345 12,646 -486 0.00% 624,022
2010-06-11 2010-06-09 47.906 13,132 +486 0.00% 629,104
2010-06-10 2010-06-08 48.523 12,646 -2,431 0.00% 613,622
2010-06-09 2010-06-07 48.009 15,077 +2,431 0.00% 723,831
2010-06-07 2010-06-03 48.934 12,646 +1,460 0.00% 618,822
2010-06-04 2010-06-02 48.009 11,186 -1,460 0.00% 537,028
2010-06-02 2010-05-31 51.299 12,646 +3,405 0.00% 648,723
2010-06-01 2010-05-28 49.859 9,241 -486 0.00% 460,751
2010-05-31 2010-05-27 46.878 9,727 +1,459 0.00% 455,984
2010-05-28 2010-05-26 44.205 8,268 -487 0.00% 365,489
2010-05-27 2010-05-25 46.056 8,755 +973 0.00% 403,218
2010-05-26 2010-05-24 49.345 7,782 -973 0.00% 384,006
2010-05-25 2010-05-20 49.345 8,755 -3,891 0.00% 432,019
2010-05-20 2010-05-18 54.300 12,646 -1,459 0.00% 686,683
2010-05-19 2010-05-17 53.988 14,105 +1,608 0.00% 761,505
2010-05-18 2010-05-14 54.508 12,497 -1,923 0.00% 681,192
2010-05-14 2010-05-12 52.012 14,420 -2,884 0.00% 750,011
2010-05-13 2010-05-11 49.827 17,304 -5,768 0.00% 862,213
2010-05-11 2010-05-07 46.395 23,072 -1,922 0.01% 1,070,416
2010-05-10 2010-05-06 47.643 24,994 -962 0.01% 1,190,786
2010-05-07 2010-05-05 47.435 25,956 +6,730 0.01% 1,231,218
2010-05-06 2010-05-04 49.411 19,226 -962 0.00% 949,981
2010-05-05 2010-05-03 47.747 20,188 -1,442 0.01% 963,914
2010-05-04 2010-04-30 49.827 21,630 +481 0.01% 1,077,766
2010-05-03 2010-04-29 49.515 21,149 +1,442 0.01% 1,047,199
2010-04-30 2010-04-28 49.619 19,707 +961 0.00% 977,848
2010-04-29 2010-04-27 48.163 18,746 +3,365 0.00% 902,863
2010-04-26 2010-04-22 53.052 15,381 +2,884 0.00% 815,994
2010-04-23 2010-04-21 54.925 12,497 -1,923 0.00% 686,392
2010-04-21 2010-04-19 50.972 14,420 +4,326 0.00% 735,011
2010-04-20 2010-04-16 52.116 10,094 +1,442 0.00% 526,058
2010-04-16 2010-04-14 53.884 8,652 -961 0.00% 466,207
2010-04-12 2010-04-08 50.035 9,613 +480 0.00% 480,990
2010-04-09 2010-04-07 48.371 9,133 -1,442 0.00% 441,773
2010-04-08 2010-04-01 46.187 10,575 -3,364 0.00% 488,423
2010-04-07 2010-03-31 44.522 13,939 +3,364 0.00% 620,594
2010-04-01 2010-03-30 45.354 10,575 -3,364 0.00% 479,622
2010-03-31 2010-03-29 42.546 13,939 +1,923 0.00% 593,045
2010-03-30 2010-03-26 43.586 12,016 -481 0.00% 523,729
2010-03-29 2010-03-25 44.002 12,497 -481 0.00% 549,893
2010-03-24 2010-03-22 42.546 12,978 +2,403 0.00% 552,158
2010-03-23 2010-03-19 44.314 10,575 -1,441 0.00% 468,622
2010-03-19 2010-03-17 41.401 12,016 +4,806 0.00% 497,480
2010-03-08 2010-03-04 37.823 7,210 +1,442 0.00% 272,704
2010-03-05 2010-03-03 36.367 5,768 -1,442 0.00% 209,763
2010-03-04 2010-03-02 35.826 7,210 -1,442 0.00% 258,304
2010-02-26 2010-02-24 33.496 8,652 +2,884 0.00% 289,804
2010-02-22 2010-02-18 34.369 5,768 -2,403 0.00% 198,243
2010-02-18 2010-02-12 33.912 8,171 +2,403 0.00% 277,093
2010-02-12 2010-02-10 31.623 5,768 -961 0.00% 182,403
2010-02-08 2010-02-04 31.623 6,729 -12,497 0.00% 212,793
2010-02-04 2010-02-02 28.544 19,226 -5,768 0.00% 548,789
2010-02-03 2010-02-01 27.379 24,994 +480 0.01% 684,312
2010-02-02 2010-01-29 28.294 24,514 +5,288 0.01% 693,610
2010-01-22 2010-01-20 30.791 19,226 -3,846 0.00% 591,988
2010-01-20 2010-01-18 29.792 23,072 +12,017 0.01% 687,370
2010-01-19 2010-01-15 29.335 11,055 -2,403 0.00% 324,295
2010-01-15 2010-01-13 27.504 13,458 +12,016 0.00% 370,147
2010-01-11 2010-01-07 31.207 1,442 +961 0.00% 45,001
2010-01-08 2010-01-06 32.622 481 -8,171 0.00% 15,691
2010-01-06 2010-01-04 30.791 8,652 -2,403 0.00% 266,404
2010-01-05 2009-12-31 30.250 11,055 +8,171 0.00% 334,415
2009-12-23 2009-12-21 30.999 2,884 -13,939 0.00% 89,401
2009-12-22 2009-12-18 30.666 16,823 -27,398 0.00% 515,897
2009-12-21 2009-12-17 29.501 44,221 +7,210 0.01% 1,304,569
2009-12-18 2009-12-16 30.500 37,011 +33,166 0.01% 1,128,826
2009-12-17 2009-12-15 31.415 3,845 -30,282 0.00% 120,791
2009-12-16 2009-12-14 31.540 34,127 -13,939 0.01% 1,076,365
2009-12-15 2009-12-11 31.041 48,066 -27,878 0.01% 1,492,001
2009-12-14 2009-12-10 30.749 75,944 +11,536 0.02% 2,335,233
2009-12-11 2009-12-09 31.166 64,408 +9,132 0.02% 2,007,308
2009-12-10 2009-12-08 29.917 55,276 -40,375 0.01% 1,653,704
2009-12-09 2009-12-07 28.128 95,651 -57,679 0.02% 2,690,473
2009-12-08 2009-12-04 27.754 153,330 +2,884 0.04% 4,255,449
2009-12-07 2009-12-03 27.337 150,446 -14,901 0.04% 4,112,808
2009-12-04 2009-12-02 27.795 165,347 -14,900 0.04% 4,595,843
2009-12-03 2009-12-01 26.630 180,247 -52,392 0.05% 4,799,991
2009-12-02 2009-11-30 27.670 232,639 -72,580 0.06% 6,437,193
2009-12-01 2009-11-27 25.548 305,219 -119,684 0.08% 7,797,804
2009-11-30 2009-11-26 24.716 424,903 -9,613 0.11% 10,501,918
2009-11-26 2009-11-24 23.925 434,516 -15,381 0.11% 10,395,994
2009-11-25 2009-11-23 23.551 449,897 +961 0.11% 10,595,511
2009-11-24 2009-11-20 23.884 448,936 -10,094 0.11% 10,722,319
2009-11-23 2009-11-19 24.550 459,030 -33,646 0.12% 11,269,002
2009-11-18 2009-11-16 23.925 492,676 -18,265 0.12% 11,787,498
2009-11-17 2009-11-13 23.593 510,941 -5,768 0.13% 12,054,417
2009-11-16 2009-11-12 23.717 516,709 -28,840 0.13% 12,254,999
2009-11-13 2009-11-11 23.509 545,549 -19,226 0.14% 12,825,509
2009-11-12 2009-11-10 23.260 564,775 -19,226 0.14% 13,136,500
2009-11-11 2009-11-09 23.301 584,001 -4,807 0.15% 13,607,991
2009-11-10 2009-11-06 24.050 588,808 -48,066 0.15% 14,161,000
2009-11-09 2009-11-05 23.301 636,874 -16,823 0.16% 14,840,001
2009-11-06 2009-11-04 22.968 653,697 -7,210 0.16% 15,014,399
2009-11-05 2009-11-03 23.052 660,907 -9,613 0.17% 15,235,002
2009-11-03 2009-10-30 22.677 670,520 -961 0.17% 15,205,497
2009-10-30 2009-10-28 24.466 671,481 -3,365 0.17% 16,428,709
2009-10-28 2009-10-23 24.425 674,846 +24,033 0.17% 16,482,959
2009-10-22 2009-10-20 24.966 650,813 -481 0.16% 16,247,998
2009-10-21 2009-10-19 24.633 651,294 +33,646 0.16% 16,043,207
2009-10-16 2009-10-14 22.927 617,648 -33,646 0.16% 14,160,710
2009-10-13 2009-10-09 19.598 651,294 -72,099 0.16% 12,764,105
2009-10-12 2009-10-08 19.765 723,393 -48,066 0.18% 14,297,507
2009-10-09 2009-10-07 19.899 771,459 -442,687 0.19% 15,351,146
2009-10-08 2009-10-06 19.330 1,214,146 -212,934 0.31% 23,469,819
2009-10-06 2009-10-02 17.941 1,427,080 +475 0.36% 25,602,600
2009-09-29 2009-09-25 16.003 1,426,605 +475 0.36% 22,830,398
2009-09-24 2009-09-22 16.698 1,426,130 -33,243 0.36% 23,813,786
2009-09-23 2009-09-21 17.098 1,459,373 -9,498 0.37% 24,952,754
2009-09-22 2009-09-18 17.225 1,468,871 -47,491 0.37% 25,300,733
2009-09-21 2009-09-17 17.456 1,516,362 -223,203 0.39% 26,469,977
2009-09-18 2009-09-16 17.119 1,739,565 -56,989 0.44% 29,780,183
2009-09-17 2009-09-15 17.098 1,796,554 -18,996 0.46% 30,717,966
2009-09-16 2009-09-14 17.730 1,815,550 -80,733 0.46% 32,189,665
2009-09-15 2009-09-11 17.246 1,896,283 -51,764 0.48% 32,702,669
2009-09-11 2009-09-09 16.909 1,948,047 -27,545 0.50% 32,939,054
2009-08-31 2009-08-27 16.130 1,975,592 -47,490 0.50% 31,865,606
2009-08-27 2009-08-25 15.793 2,023,082 -23,270 0.52% 31,950,003
2009-08-07 2009-08-05 15.919 2,046,352 +4,274 0.52% 32,576,040
2009-08-05 2009-08-03 15.793 2,042,078 +4,749 0.52% 32,250,001
2009-08-04 2009-07-31 15.898 2,037,329 +6,174 0.52% 32,389,502
2009-08-03 2009-07-30 16.235 2,031,155 +3,324 0.52% 32,975,667
2009-07-31 2009-07-29 16.319 2,027,831 +4,749 0.52% 33,092,502
2009-07-29 2009-07-27 16.509 2,023,082 +9,498 0.52% 33,398,403
2009-07-28 2009-07-24 16.509 2,013,584 +41,792 0.51% 33,241,603
2009-07-27 2009-07-23 16.740 1,971,792 +949 0.50% 33,008,393
2009-07-16 2009-07-14 15.266 1,970,843 +18,996 0.50% 30,087,506
2009-07-15 2009-07-13 15.203 1,951,847 +4,749 0.50% 29,674,207
2009-07-13 2009-07-09 15.477 1,947,098 +2,375 0.50% 30,135,007
2009-07-10 2009-07-08 15.414 1,944,723 +2,374 0.50% 29,975,400
2009-07-02 2009-06-29 16.551 1,942,349 -18,996 0.49% 32,147,408
2009-06-30 2009-06-26 16.635 1,961,345 -61,737 0.50% 32,627,007
2009-06-22 2009-06-18 14.403 2,023,082 +9,498 0.52% 29,138,402
2009-06-18 2009-06-16 14.403 2,013,584 +9,498 0.51% 29,001,603
2009-06-11 2009-06-09 14.887 2,004,086 -2,374 0.51% 29,835,404
2009-06-09 2009-06-05 14.993 2,006,460 -2,375 0.51% 30,081,996
2009-06-05 2009-06-03 14.845 2,008,835 -14,247 0.51% 29,821,503
2009-05-22 2009-05-20 14.003 2,023,082 -18,996 0.52% 28,329,002
2009-05-20 2009-05-18 12.297 2,042,078 -5,224 0.52% 25,112,001
2009-05-08 2009-05-06 10.970 2,047,302 -5,224 0.52% 22,458,773
2009-05-07 2009-05-05 10.689 2,052,526 +50,396 0.52% 21,938,745
2009-05-05 2009-04-30 10.256 2,002,130 +2,311 0.52% 20,533,679
2009-04-30 2009-04-28 9.866 1,999,819 +9,243 0.52% 19,731,118
2009-04-29 2009-04-27 10.169 1,990,576 +5,084 0.52% 20,242,902
2009-04-28 2009-04-24 10.018 1,985,492 +3,698 0.52% 19,890,481
2009-04-14 2009-04-08 9.672 1,981,794 +7,856 0.52% 19,167,355
2009-04-03 2009-04-01 9.304 1,973,938 +1,387 0.52% 18,365,304
2009-03-27 2009-03-25 9.455 1,972,551 -924 0.52% 18,651,160
2009-02-18 2009-02-16 9.845 1,973,475 -4,622 0.52% 19,428,496
2009-01-08 2009-01-06 10.191 1,978,097 -924 0.52% 20,158,799
2008-12-11 2008-12-09 9.369 1,979,021 -925 0.52% 18,541,056
2008-11-19 2008-11-17 7.616 1,979,946 +9,244 0.52% 15,079,682
2008-11-07 2008-11-05 7.140 1,970,702 -925 0.52% 14,071,197
2008-11-06 2008-11-04 6.902 1,971,627 -5,546 0.52% 13,608,542
2008-11-04 2008-10-31 6.275 1,977,173 +2,773 0.52% 12,406,201
2008-10-30 2008-10-28 7.140 1,974,400 +1,849 0.52% 14,097,602
2008-10-29 2008-10-27 7.638 1,972,551 -924 0.52% 15,066,040
2008-10-24 2008-10-22 9.953 1,973,475 +9,243 0.52% 19,641,996
2008-10-22 2008-10-20 10.818 1,964,232 +26,806 0.51% 21,250,001
2008-10-17 2008-10-15 11.035 1,937,426 -924 0.51% 21,379,201
2008-09-12 2008-09-10 13.096 1,938,350 +48,838 0.51% 25,384,174
2008-08-14 2008-08-12 12.519 1,889,512 +901 0.51% 23,654,163
2008-07-24 2008-07-22 12.541 1,888,611 +27,482 0.51% 23,684,803
2008-06-27 2008-06-25 13.096 1,861,129 -450 0.50% 24,372,906
2008-05-29 2008-05-27 13.762 1,861,579 -4,505 0.50% 25,618,399
2008-05-26 2008-05-22 12.674 1,866,084 -22,527 0.50% 23,650,815
2008-04-25 2008-04-23 11.653 1,888,611 -9,010 0.51% 22,008,003
2008-04-17 2008-04-15 12.406 1,897,621 +108,327 0.51% 23,541,097
2008-03-27 2008-03-25 11.417 1,789,294 +3,823 0.51% 20,428,197
2008-03-25 2008-03-19 11.417 1,785,471 +6,797 0.51% 20,384,551
2008-03-17 2008-03-13 12.005 1,778,674 +1,274 0.51% 21,353,700
2008-03-13 2008-03-11 12.570 1,777,400 +850 0.51% 22,342,565
2008-03-10 2008-03-06 12.500 1,776,550 -4,248 0.51% 22,206,421
2008-02-29 2008-02-27 11.652 1,780,798 +4,248 0.51% 20,750,399
2008-02-20 2008-02-18 11.488 1,776,550 +12,744 0.51% 20,408,160
2008-02-15 2008-02-13 11.205 1,763,806 +4,248 0.50% 19,763,523
2008-02-14 2008-02-12 11.087 1,759,558 +4,248 0.50% 19,508,824
2008-02-04 2008-01-31 12.570 1,755,310 +8,497 0.50% 22,064,886
2008-01-30 2008-01-28 12.453 1,746,813 +8,496 0.50% 21,752,476
2008-01-29 2008-01-25 12.594 1,738,317 +4,248 0.49% 21,892,198
2008-01-25 2008-01-23 12.712 1,734,069 +12,744 0.49% 22,042,799
2008-01-24 2008-01-22 12.712 1,721,325 +4,248 0.49% 21,880,802
2008-01-23 2008-01-21 12.712 1,717,077 +4,248 0.49% 21,826,803
2008-01-16 2008-01-14 12.453 1,712,829 +8,497 0.49% 21,329,284
2007-12-27 2007-12-20 12.241 1,704,332 +849 0.49% 20,862,394
2007-12-20 2007-12-18 12.712 1,703,483 +850 0.48% 21,654,002
2007-12-19 2007-12-17 12.712 1,702,633 +36,533 0.48% 21,643,197
2007-12-18 2007-12-14 12.853 1,666,100 +1,700 0.47% 21,414,124
2007-12-13 2007-12-11 13.159 1,664,400 +3,823 0.47% 21,901,614
2007-12-11 2007-12-07 13.300 1,660,577 -1,699 0.47% 22,085,848
2007-11-30 2007-11-28 12.241 1,662,276 +2,124 0.47% 20,347,595
2007-11-28 2007-11-26 12.923 1,660,152 +31,860 0.47% 21,454,915
2007-11-26 2007-11-22 12.594 1,628,292 -2,124 0.46% 20,506,553
2007-11-21 2007-11-19 12.570 1,630,416 -4,248 0.46% 20,494,923
2007-11-20 2007-11-16 12.547 1,634,664 -1,274 0.47% 20,509,842
2007-11-16 2007-11-14 12.853 1,635,938 -10,620 0.47% 21,026,456
2007-11-15 2007-11-13 12.359 1,646,558 -4,249 0.47% 20,348,994
2007-11-14 2007-11-12 12.712 1,650,807 -21,665 0.47% 20,984,405
2007-11-12 2007-11-08 13.065 1,672,472 -5,098 0.48% 21,850,352
2007-11-08 2007-11-06 13.182 1,677,570 -1,274 0.48% 22,114,406
2007-11-07 2007-11-05 13.182 1,678,844 -7,222 0.48% 22,131,201
2007-11-05 2007-11-01 13.371 1,686,066 -25,488 0.48% 22,543,924
2007-10-18 2007-10-16 13.606 1,711,554 +849 0.49% 23,287,617
2007-10-08 2007-10-04 12.241 1,710,705 +850 0.49% 20,940,405
2007-09-13 2007-09-11 13.889 1,709,855 +2,549 0.49% 23,747,500
2007-09-07 2007-09-05 13.450 1,707,306 +33,936 0.49% 22,962,830
2007-08-09 2007-08-07 12.825 1,673,370 -4,164 0.49% 21,461,459
2007-08-07 2007-08-03 12.777 1,677,534 +833 0.49% 21,434,284
2007-08-06 2007-08-02 12.969 1,676,701 +4,164 0.49% 21,745,800
2007-08-03 2007-08-01 13.498 1,672,537 +5,412 0.49% 22,575,536
2007-08-02 2007-07-31 13.594 1,667,125 +4,164 0.48% 22,662,646
2007-07-16 2007-07-12 14.891 1,662,961 -20,818 0.48% 24,762,801
2007-07-10 2007-07-06 14.771 1,683,779 -2,915 0.49% 24,870,597
2007-07-04 2007-06-29 14.819 1,686,694 -7,494 0.49% 24,994,674
2007-07-03 2007-06-28 14.867 1,694,188 -4,997 0.49% 25,187,106
2007-06-29 2007-06-27 14.891 1,699,185 -11,242 0.49% 25,302,205
2007-06-26 2007-06-22 15.467 1,710,427 0.50% 26,455,527

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top