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 1.780 502,519 +0 0.03% 894,484
2025-10-13 2025-10-09 1.840 502,519 +0 0.03% 924,635
2025-10-10 2025-10-08 1.850 502,519 +0 0.03% 929,660
2025-10-09 2025-10-06 1.880 502,519 -5,000 0.03% 944,736
2025-10-08 2025-10-03 1.930 507,519 -5,000 0.03% 979,512
2025-10-06 2025-10-02 1.900 512,519 +5,000 0.03% 973,786
2025-10-03 2025-09-30 1.950 507,519 +5,000 0.03% 989,662
2025-08-26 2025-08-22 2.110 502,519 -5,000 0.03% 1,060,315
2025-07-15 2025-07-11 2.350 507,519 -90,000 0.03% 1,192,670
2025-07-14 2025-07-10 2.210 597,519 -220,000 0.04% 1,320,517
2025-07-11 2025-07-09 1.850 817,519 -30,000 0.05% 1,512,410
2025-07-10 2025-07-08 2.070 847,519 +15,000 0.05% 1,754,364
2025-07-02 2025-06-27 1.690 832,519 -5,000 0.05% 1,406,957
2025-06-30 2025-06-26 1.760 837,519 -5,000 0.05% 1,474,033
2025-06-27 2025-06-25 1.890 842,519 +550,000 0.05% 1,592,361
2025-04-16 2025-04-14 1.180 292,519 -20,000 0.02% 345,172
2025-03-18 2025-03-14 1.640 312,519 -20,000 0.02% 512,531
2025-03-10 2025-03-06 1.670 332,519 -10,000 0.02% 555,307
2025-02-27 2025-02-25 1.590 342,519 -10,000 0.02% 544,605
2025-02-26 2025-02-24 1.660 352,519 +40,000 0.02% 585,182
2025-02-21 2025-02-19 1.630 312,519 -20,000 0.02% 509,406
2025-02-19 2025-02-17 1.670 332,519 +20,000 0.02% 555,307
2025-01-20 2025-01-16 1.500 312,519 -25,000 0.02% 468,778
2024-12-17 2024-12-13 1.800 337,519 -30,000 0.02% 607,534
2024-12-11 2024-12-09 2.000 367,519 +30,000 0.02% 735,038
2024-11-29 2024-11-27 1.610 337,519 -10,000 0.02% 543,406
2024-10-15 2024-10-10 1.770 347,519 -10,000 0.02% 615,109
2024-10-14 2024-10-09 1.850 357,519 +5,000 0.02% 661,410
2024-10-10 2024-10-08 1.900 352,519 -30,000 0.02% 669,786
2024-10-09 2024-10-07 2.970 382,519 +30,000 0.02% 1,136,081
2024-10-08 2024-10-04 2.650 352,519 +45,000 0.02% 934,175
2024-10-04 2024-10-02 2.540 307,519 -480,000 0.02% 781,098
2024-10-03 2024-09-30 0.830 787,519 -104 0.05% 653,641
2024-10-02 2024-09-27 0.430 787,623 +104 0.05% 338,678
2024-04-05 2024-04-02 0.310 787,519 -10,000 0.05% 244,131
2023-01-12 2023-01-10 0.520 797,519 -200,000 0.05% 414,710
2023-01-10 2023-01-06 0.520 997,519 -15,000 0.06% 518,710
2023-01-04 2022-12-30 0.520 1,012,519 +15,000 0.06% 526,510
2022-12-07 2022-12-05 0.510 997,519 +200,000 0.06% 508,735
2022-07-19 2022-07-15 0.600 797,519 -70,000 0.05% 478,511
2022-07-14 2022-07-12 0.640 867,519 -40,000 0.06% 555,212
2022-07-13 2022-07-11 0.640 907,519 -50,000 0.06% 580,812
2022-07-12 2022-07-08 0.660 957,519 -20,000 0.06% 631,963
2022-07-08 2022-07-06 0.660 977,519 -100,000 0.06% 645,163
2022-07-07 2022-07-05 0.670 1,077,519 -30,000 0.07% 721,938
2022-04-14 2022-04-12 0.780 1,107,519 +10,000 0.07% 863,865
2022-01-27 2022-01-25 0.930 1,097,519 -10,000 0.07% 1,020,693
2021-12-14 2021-12-10 0.980 1,107,519 +40,000 0.07% 1,085,369
2021-08-23 2021-08-19 1.050 1,067,519 +130,000 0.07% 1,120,895
2021-08-19 2021-08-17 1.040 937,519 +350,000 0.06% 975,020
2021-07-26 2021-07-22 1.010 587,519 -15,000 0.04% 593,394
2021-06-15 2021-06-10 1.040 602,519 -20,000 0.04% 626,620
2021-06-08 2021-06-04 1.000 622,519 -152,500 0.04% 622,519
2021-05-25 2021-05-21 1.041 775,019 +30,694 0.05% 806,979
2021-02-02 2021-01-29 1.072 744,325 -28,812 0.05% 798,269
2021-01-25 2021-01-21 1.291 773,137 +38,416 0.05% 998,223
2021-01-12 2021-01-08 1.166 734,721 -9,604 0.05% 856,821
2020-10-19 2020-10-15 0.916 744,325 +9,604 0.05% 682,017
2020-05-26 2020-05-22 0.939 734,721 +25,931 0.05% 689,916
2020-05-21 2020-05-19 0.961 708,790 -78,752 0.05% 680,867
2020-05-04 2020-04-28 0.982 787,542 +13,897 0.05% 773,517
2020-04-14 2020-04-08 1.015 773,645 +78,753 0.05% 784,918
2020-03-19 2020-03-17 1.144 694,892 -4,633 0.05% 795,020
2020-01-17 2020-01-15 1.414 699,525 -4,632 0.05% 989,075
2019-08-15 2019-08-13 1.284 704,157 -13,898 0.05% 904,422
2019-08-09 2019-08-07 1.295 718,055 +18,530 0.05% 930,023
2019-06-26 2019-06-24 1.468 699,525 +4,633 0.05% 1,026,826
2019-06-18 2019-06-14 1.565 694,892 +4,632 0.05% 1,087,527
2019-05-15 2019-05-10 1.879 690,260 +8,316 0.05% 1,297,060
2019-03-12 2019-03-08 2.393 681,944 +18,307 0.05% 1,631,593
2019-03-06 2019-03-04 2.556 663,637 -36,613 0.05% 1,696,545
2019-02-27 2019-02-25 2.698 700,250 -9,154 0.05% 1,889,596
2018-10-30 2018-10-26 1.693 709,404 -13,730 0.10% 1,201,280
2018-10-29 2018-10-25 1.737 723,134 +13,730 0.10% 1,256,131
2018-08-13 2018-08-09 2.251 709,404 -18,306 0.10% 1,596,540
2018-08-10 2018-08-08 2.174 727,710 +18,306 0.10% 1,582,087
2018-08-08 2018-08-06 2.185 709,404 -22,883 0.10% 1,550,039
2018-08-07 2018-08-03 2.130 732,287 -4,577 0.10% 1,560,037
2018-08-02 2018-07-31 2.240 736,864 +18,307 0.10% 1,650,290
2018-07-26 2018-07-24 2.316 718,557 -9,153 0.10% 1,664,240
2018-07-23 2018-07-19 2.283 727,710 +27,460 0.10% 1,661,589
2018-07-20 2018-07-18 2.349 700,250 +9,153 0.10% 1,644,790
2018-07-16 2018-07-12 2.174 691,097 +4,577 0.09% 1,502,488
2018-06-28 2018-06-26 2.251 686,520 +4,576 0.09% 1,545,039
2018-05-15 2018-05-11 2.688 681,944 +16,633 0.09% 1,832,748
2018-05-14 2018-05-10 2.732 665,311 +4,465 0.09% 1,817,847
2018-05-09 2018-05-07 2.676 660,846 -17,860 0.09% 1,768,646
2018-05-03 2018-04-30 2.732 678,706 +17,860 0.10% 1,854,447
2018-03-27 2018-03-23 2.744 660,846 +17,861 0.09% 1,813,047
2018-03-26 2018-03-22 2.867 642,985 -17,861 0.09% 1,843,247
2018-03-09 2018-03-07 2.923 660,846 -8,930 0.09% 1,931,451
2018-02-06 2018-02-02 3.147 669,776 -4,465 0.09% 2,107,554
2018-02-02 2018-01-31 3.191 674,241 +4,465 0.09% 2,151,805
2018-02-01 2018-01-30 3.281 669,776 -40,185 0.09% 2,197,556
2018-01-31 2018-01-29 3.460 709,961 +22,325 0.10% 2,456,608
2018-01-30 2018-01-26 3.561 687,636 +17,860 0.10% 2,448,660
2018-01-29 2018-01-25 3.550 669,776 -8,930 0.09% 2,377,561
2018-01-26 2018-01-24 3.695 678,706 +13,395 0.10% 2,508,063
2018-01-25 2018-01-23 3.527 665,311 +8,930 0.09% 2,346,811
2018-01-24 2018-01-22 3.662 656,381 +13,396 0.09% 2,403,514
2018-01-23 2018-01-19 3.561 642,985 -44,651 0.09% 2,289,659
2018-01-19 2018-01-17 3.404 687,636 -8,930 0.10% 2,340,858
2018-01-18 2018-01-16 3.203 696,566 -26,790 0.10% 2,230,854
2018-01-17 2018-01-15 3.057 723,356 +13,395 0.10% 2,211,350
2018-01-16 2018-01-12 3.191 709,961 +13,395 0.10% 2,265,803
2018-01-12 2018-01-10 3.270 696,566 +4,465 0.10% 2,277,655
2018-01-11 2018-01-09 3.023 692,101 +4,465 0.10% 2,092,551
2018-01-10 2018-01-08 3.079 687,636 -44,651 0.10% 2,117,552
2018-01-09 2018-01-05 2.945 732,287 +26,791 0.10% 2,156,651
2018-01-05 2018-01-03 2.934 705,496 -17,860 0.10% 2,069,849
2018-01-04 2018-01-02 2.923 723,356 +17,860 0.10% 2,114,148
2017-12-08 2017-12-06 2.699 705,496 +8,930 0.10% 1,903,945
2017-11-20 2017-11-16 2.967 696,566 +8,930 0.10% 2,067,050
2017-11-17 2017-11-15 2.967 687,636 -4,465 0.10% 2,040,550
2017-10-23 2017-10-19 3.214 692,101 -8,930 0.10% 2,224,304
2017-10-18 2017-10-16 3.303 701,031 +8,930 0.10% 2,315,805
2017-10-11 2017-10-09 3.259 692,101 -13,395 0.10% 2,255,305
2017-10-10 2017-10-06 3.292 705,496 +8,930 0.10% 2,322,655
2017-10-09 2017-10-04 3.247 696,566 +4,465 0.10% 2,262,055
2017-08-30 2017-08-28 3.415 692,101 +8,930 0.10% 2,363,808
2017-08-29 2017-08-25 3.337 683,171 -31,255 0.10% 2,279,757
2017-08-25 2017-08-22 3.225 714,426 +44,650 0.10% 2,304,053
2017-08-22 2017-08-18 3.236 669,776 -35,720 0.09% 2,167,556
2017-08-18 2017-08-16 3.281 705,496 -26,791 0.10% 2,314,755
2017-08-15 2017-08-11 3.259 732,287 +4,465 0.10% 2,386,257
2017-08-14 2017-08-10 3.382 727,822 -80,371 0.10% 2,461,359
2017-08-09 2017-08-07 3.583 808,193 -26,790 0.11% 2,896,062
2017-08-08 2017-08-04 3.550 834,983 +26,790 0.12% 2,964,010
2017-08-07 2017-08-03 3.527 808,193 -178,602 0.11% 2,850,811
2017-08-04 2017-08-02 3.606 986,795 +232,183 0.14% 3,558,161
2017-08-03 2017-08-01 3.348 754,612 +84,836 0.11% 2,526,607
2017-08-02 2017-07-31 3.303 669,776 -15,627 0.09% 2,212,557
2017-08-01 2017-07-28 3.270 685,403 -53,581 0.10% 2,241,154
2017-07-28 2017-07-26 3.292 738,984 +53,581 0.10% 2,432,905
2017-07-27 2017-07-25 3.348 685,403 -89,302 0.10% 2,294,880
2017-07-25 2017-07-21 3.415 774,705 -8,930 0.11% 2,645,934
2017-07-24 2017-07-20 3.471 783,635 -80,371 0.11% 2,720,310
2017-07-21 2017-07-19 3.483 864,006 +116,092 0.12% 3,008,985
2017-07-19 2017-07-17 3.393 747,914 -8,930 0.11% 2,537,681
2017-07-18 2017-07-14 3.415 756,844 +71,441 0.11% 2,584,931
2017-07-13 2017-07-11 3.371 685,403 +8,930 0.10% 2,310,231
2017-06-23 2017-06-21 3.471 676,473 -4,465 0.10% 2,348,308
2017-06-20 2017-06-16 3.348 680,938 +4,465 0.10% 2,279,930
2017-06-09 2017-06-07 3.505 676,473 -17,861 0.10% 2,371,033
2017-06-08 2017-06-06 3.494 694,334 -8,930 0.10% 2,425,861
2017-06-07 2017-06-05 3.516 703,264 -4,465 0.10% 2,472,811
2017-06-06 2017-06-02 3.561 707,729 +8,930 0.10% 2,520,211
2017-05-31 2017-05-26 3.494 698,799 +8,930 0.10% 2,441,460
2017-05-29 2017-05-25 3.583 689,869 +13,396 0.10% 2,472,062
2017-05-16 2017-05-12 3.325 676,473 +8,930 0.10% 2,249,222
2017-05-08 2017-05-04 3.314 667,543 -17,624 0.10% 2,211,955
2017-04-25 2017-04-21 3.438 685,167 +8,812 0.10% 2,355,881
2017-04-13 2017-04-11 3.597 676,355 -4,406 0.10% 2,433,034
2017-03-24 2017-03-22 3.824 680,761 -277,586 0.10% 2,603,388
2017-03-20 2017-03-16 4.006 958,347 -22,030 0.14% 3,838,944
2017-03-17 2017-03-15 3.870 980,377 -154,214 0.14% 3,793,689
2017-03-15 2017-03-13 3.915 1,134,591 -35,249 0.16% 4,441,940
2017-03-13 2017-03-09 3.870 1,169,840 +22,031 0.17% 4,526,840
2017-03-02 2017-02-28 3.972 1,147,809 +17,624 0.16% 4,558,815
2017-03-01 2017-02-27 4.040 1,130,185 +17,624 0.16% 4,565,768
2017-02-21 2017-02-17 4.210 1,112,561 +8,813 0.16% 4,683,947
2017-02-20 2017-02-16 4.199 1,103,748 +4,406 0.16% 4,634,319
2017-02-17 2017-02-15 4.233 1,099,342 -13,219 0.16% 4,653,245
2017-02-13 2017-02-09 4.153 1,112,561 +8,813 0.16% 4,620,821
2017-02-10 2017-02-08 4.142 1,103,748 -17,625 0.16% 4,571,693
2017-02-02 2017-01-27 3.915 1,121,373 +8,812 0.16% 4,390,191
2017-01-25 2017-01-23 3.790 1,112,561 +8,813 0.16% 4,216,815
2017-01-23 2017-01-19 3.858 1,103,748 -26,437 0.16% 4,258,563
2017-01-20 2017-01-18 3.904 1,130,185 +26,437 0.16% 4,411,865
2017-01-16 2017-01-12 3.824 1,103,748 -8,813 0.16% 4,220,988
2017-01-05 2017-01-03 3.847 1,112,561 +8,813 0.16% 4,279,941
2016-12-29 2016-12-23 3.824 1,103,748 -22,031 0.16% 4,220,988
2016-11-25 2016-11-23 4.948 1,125,779 -4,406 0.16% 5,569,983
2016-11-24 2016-11-22 5.016 1,130,185 +8,812 0.16% 5,668,734
2016-11-18 2016-11-16 4.993 1,121,373 -4,406 0.16% 5,599,085
2016-11-15 2016-11-11 5.038 1,125,779 +4,406 0.16% 5,672,185
2016-11-14 2016-11-10 4.846 1,121,373 -8,812 0.16% 5,433,657
2016-11-08 2016-11-04 4.721 1,130,185 -4,406 0.16% 5,335,279
2016-11-07 2016-11-03 4.766 1,134,591 +4,406 0.16% 5,407,579
2016-11-04 2016-11-02 4.777 1,130,185 -4,406 0.16% 5,399,405
2016-10-28 2016-10-26 4.914 1,134,591 -13,218 0.16% 5,574,957
2016-10-27 2016-10-25 4.970 1,147,809 +8,812 0.16% 5,705,031
2016-10-26 2016-10-24 5.038 1,138,997 +8,812 0.16% 5,738,783
2016-10-24 2016-10-19 4.925 1,130,185 +8,812 0.16% 5,566,132
2016-10-17 2016-10-13 4.902 1,121,373 -4,406 0.16% 5,497,283
2016-10-14 2016-10-12 4.959 1,125,779 +8,812 0.16% 5,582,758
2016-10-12 2016-10-07 4.902 1,116,967 -17,624 0.16% 5,475,684
2016-10-06 2016-10-04 4.811 1,134,591 +8,812 0.16% 5,459,080
2016-10-03 2016-09-29 4.698 1,125,779 +8,812 0.16% 5,288,929
2016-09-26 2016-09-22 4.777 1,116,967 -8,812 0.16% 5,336,256
2016-09-23 2016-09-21 4.846 1,125,779 +79,310 0.16% 5,455,007
2016-09-22 2016-09-20 4.766 1,046,469 +88,122 0.15% 4,987,580
2016-09-14 2016-09-12 4.664 958,347 +8,813 0.14% 4,469,705
2016-09-13 2016-09-09 4.868 949,534 -30,843 0.14% 4,622,555
2016-09-09 2016-09-07 4.777 980,377 -8,812 0.14% 4,683,704
2016-09-08 2016-09-06 4.777 989,189 -35,249 0.14% 4,725,803
2016-09-01 2016-08-30 4.766 1,024,438 -8,813 0.15% 4,882,578
2016-08-30 2016-08-26 4.630 1,033,251 -26,436 0.15% 4,783,880
2016-08-29 2016-08-25 4.596 1,059,687 +8,812 0.15% 4,870,201
2016-08-24 2016-08-22 4.619 1,050,875 -8,812 0.15% 4,853,552
2016-08-23 2016-08-19 4.607 1,059,687 +8,812 0.15% 4,882,226
2016-08-22 2016-08-18 4.709 1,050,875 -26,437 0.15% 4,948,954
2016-08-19 2016-08-17 4.687 1,077,312 +92,529 0.15% 5,049,005
2016-08-18 2016-08-16 5.050 984,783 +92,528 0.14% 4,972,958
2016-08-17 2016-08-15 5.129 892,255 +163,026 0.13% 4,576,587
2016-08-16 2016-08-12 4.789 729,229 -4,406 0.10% 3,492,132
2016-08-15 2016-08-11 4.823 733,635 -17,624 0.10% 3,538,207
2016-08-11 2016-08-09 4.482 751,259 -4,406 0.11% 3,367,449
2016-08-09 2016-08-05 4.437 755,665 +8,812 0.11% 3,352,898
2016-08-08 2016-08-04 4.414 746,853 +8,812 0.11% 3,296,848
2016-08-05 2016-08-03 4.369 738,041 -17,624 0.11% 3,224,449
2016-08-04 2016-08-01 4.369 755,665 +8,812 0.11% 3,301,447
2016-07-28 2016-07-26 4.539 746,853 +17,624 0.11% 3,390,076
2016-07-14 2016-07-12 4.414 729,229 -17,624 0.10% 3,219,051
2016-07-13 2016-07-11 4.358 746,853 +8,812 0.11% 3,254,473
2016-07-11 2016-07-07 4.289 738,041 +8,812 0.11% 3,165,822
2016-07-07 2016-07-05 4.369 729,229 +22,031 0.10% 3,185,950
2016-07-06 2016-07-04 4.392 707,198 +8,812 0.10% 3,105,748
2016-07-04 2016-06-29 4.471 698,386 -13,218 0.10% 3,122,526
2016-06-30 2016-06-28 4.460 711,604 +13,218 0.10% 3,173,549
2016-06-23 2016-06-21 4.380 698,386 -35,249 0.10% 3,059,124
2016-06-22 2016-06-20 4.176 733,635 -8,812 0.10% 3,063,671
2016-06-21 2016-06-17 4.165 742,447 +26,437 0.11% 3,092,045
2016-06-15 2016-06-13 4.131 716,010 +8,812 0.10% 2,957,568
2016-06-14 2016-06-10 4.255 707,198 -4,406 0.10% 3,009,446
2016-06-10 2016-06-07 4.494 711,604 -17,625 0.10% 3,197,774
2016-06-07 2016-06-03 4.516 729,229 -8,812 0.10% 3,293,527
2016-06-06 2016-06-02 4.289 738,041 +8,812 0.11% 3,165,822
2016-06-02 2016-05-31 4.335 729,229 -26,436 0.10% 3,161,124
2016-05-31 2016-05-27 4.131 755,665 +8,812 0.11% 3,121,368
2016-05-30 2016-05-26 3.938 746,853 -8,812 0.11% 2,940,891
2016-05-27 2016-05-25 3.938 755,665 -8,813 0.11% 2,975,590
2016-05-25 2016-05-23 3.870 764,478 -4,406 0.11% 2,958,242
2016-05-17 2016-05-13 4.131 768,884 +19,011 0.11% 3,175,971
2016-05-16 2016-05-12 4.200 749,873 -8,594 0.11% 3,149,794
2016-05-13 2016-05-11 4.189 758,467 +8,594 0.11% 3,177,068
2016-05-12 2016-05-10 4.259 749,873 +8,595 0.11% 3,193,420
2016-05-11 2016-05-09 4.212 741,278 -8,595 0.11% 3,122,317
2016-05-10 2016-05-06 4.317 749,873 +8,595 0.11% 3,237,046
2016-05-03 2016-04-28 4.433 741,278 -25,783 0.11% 3,286,195
2016-04-27 2016-04-25 4.491 767,061 +17,188 0.11% 3,445,121
2016-04-26 2016-04-22 4.561 749,873 +4,297 0.11% 3,420,275
2016-04-25 2016-04-21 4.468 745,576 +8,595 0.11% 3,331,275
2016-04-21 2016-04-19 4.445 736,981 +8,594 0.11% 3,275,721
2016-04-20 2016-04-18 4.340 728,387 -8,594 0.11% 3,161,246
2016-04-19 2016-04-15 4.422 736,981 +8,594 0.11% 3,258,571
2016-04-18 2016-04-14 4.491 728,387 -8,594 0.11% 3,271,424
2016-04-15 2016-04-13 4.550 736,981 -8,595 0.11% 3,352,898
2016-04-13 2016-04-11 4.456 745,576 +8,595 0.11% 3,322,599
2016-04-05 2016-03-31 4.410 736,981 -8,595 0.11% 3,249,996
2016-04-01 2016-03-30 4.456 745,576 +17,189 0.11% 3,322,599
2016-03-31 2016-03-29 4.340 728,387 -8,594 0.11% 3,161,246
2016-03-29 2016-03-23 4.468 736,981 -8,595 0.11% 3,292,872
2016-03-24 2016-03-22 4.538 745,576 +8,595 0.11% 3,383,326
2016-03-23 2016-03-21 4.584 736,981 -21,486 0.11% 3,378,624
2016-03-21 2016-03-17 3.968 758,467 +21,486 0.11% 3,009,389
2016-03-15 2016-03-11 3.933 736,981 -8,595 0.11% 2,898,413
2016-03-14 2016-03-10 3.851 745,576 +8,595 0.11% 2,871,489
2016-03-11 2016-03-09 3.956 736,981 +8,594 0.11% 2,915,563
2016-03-09 2016-03-07 4.049 728,387 -25,783 0.11% 2,949,366
2016-03-08 2016-03-04 4.038 754,170 +17,189 0.11% 3,044,991
2016-03-04 2016-03-02 3.956 736,981 -8,595 0.11% 2,915,563
2016-03-03 2016-03-01 3.805 745,576 -38,674 0.11% 2,836,789
2016-02-18 2016-02-16 3.630 784,250 -8,595 0.11% 2,847,059
2016-02-16 2016-02-12 3.316 792,845 -17,188 0.12% 2,629,181
2016-02-15 2016-02-11 3.363 810,033 -4,297 0.12% 2,723,879
2016-02-03 2016-02-01 3.467 814,330 +8,594 0.12% 2,823,605
2016-02-02 2016-01-29 3.549 805,736 +21,486 0.12% 2,859,433
2016-01-27 2016-01-25 3.444 784,250 -8,595 0.11% 2,701,056
2016-01-26 2016-01-22 3.456 792,845 +8,595 0.12% 2,739,883
2016-01-25 2016-01-21 3.258 784,250 -47,269 0.11% 2,555,053
2016-01-12 2016-01-08 4.038 831,519 -8,594 0.12% 3,357,291
2016-01-11 2016-01-07 4.014 840,113 +17,188 0.12% 3,372,439
2016-01-07 2016-01-05 4.340 822,925 -8,594 0.12% 3,571,547
2015-12-29 2015-12-24 4.724 831,519 -17,189 0.12% 3,928,127
2015-12-21 2015-12-17 4.584 848,708 -4,297 0.12% 3,890,826
2015-12-18 2015-12-16 4.456 853,005 -8,594 0.12% 3,801,348
2015-12-17 2015-12-15 4.363 861,599 -17,189 0.13% 3,759,445
2015-12-16 2015-12-14 4.387 878,788 +8,594 0.13% 3,854,897
2015-12-09 2015-12-07 4.689 870,194 +12,892 0.13% 4,080,453
2015-12-08 2015-12-04 4.701 857,302 -4,297 0.13% 4,029,976
2015-12-07 2015-12-03 4.759 861,599 -8,595 0.13% 4,100,301
2015-12-03 2015-12-01 4.689 870,194 +30,081 0.13% 4,080,453
2015-12-01 2015-11-27 4.747 840,113 -42,972 0.12% 3,988,276
2015-11-30 2015-11-26 4.957 883,085 -17,189 0.13% 4,377,230
2015-11-27 2015-11-25 5.085 900,274 +42,972 0.13% 4,577,659
2015-11-26 2015-11-24 4.771 857,302 -8,594 0.13% 4,089,827
2015-11-25 2015-11-23 4.782 865,896 +73,051 0.13% 4,140,901
2015-11-23 2015-11-19 4.782 792,845 +8,595 0.12% 3,791,555
2015-11-18 2015-11-16 4.794 784,250 -150,401 0.11% 3,759,577
2015-11-17 2015-11-13 5.003 934,651 +189,075 0.14% 4,676,331
2015-11-16 2015-11-12 5.061 745,576 +34,378 0.11% 3,773,710
2015-11-12 2015-11-10 4.957 711,198 +17,188 0.10% 3,525,230
2015-11-11 2015-11-09 5.027 694,010 +25,783 0.10% 3,488,484
2015-11-10 2015-11-06 5.120 668,227 -42,971 0.10% 3,421,086
2015-11-09 2015-11-05 4.689 711,198 +8,594 0.10% 3,334,900
2015-11-06 2015-11-04 4.480 702,604 +12,892 0.10% 3,147,449
2015-11-04 2015-11-02 3.863 689,712 +17,188 0.10% 2,664,362
2015-10-20 2015-10-16 4.119 672,524 -8,594 0.10% 2,770,118
2015-10-14 2015-10-12 4.166 681,118 -8,594 0.10% 2,837,218
2015-10-13 2015-10-09 3.944 689,712 +8,594 0.10% 2,720,538
2015-10-12 2015-10-08 3.933 681,118 -4,297 0.10% 2,678,714
2015-10-07 2015-10-05 3.782 685,415 -8,595 0.10% 2,591,936
2015-10-05 2015-09-30 3.630 694,010 -8,594 0.10% 2,519,461
2015-10-02 2015-09-29 3.595 702,604 +8,594 0.10% 2,526,134
2015-09-29 2015-09-24 3.595 694,010 +4,298 0.10% 2,495,235
2015-09-25 2015-09-23 3.642 689,712 +8,594 0.10% 2,511,883
2015-09-23 2015-09-21 3.723 681,118 -4,297 0.10% 2,536,061
2015-09-22 2015-09-18 3.770 685,415 -8,595 0.10% 2,583,961
2015-09-17 2015-09-15 3.584 694,010 -4,297 0.10% 2,487,160
2015-09-16 2015-09-14 3.642 698,307 +8,595 0.10% 2,543,185
2015-09-15 2015-09-11 3.793 689,712 +4,297 0.10% 2,616,210
2015-09-14 2015-09-10 3.758 685,415 -8,595 0.10% 2,575,986
2015-09-11 2015-09-09 3.898 694,010 -17,188 0.10% 2,705,190
2015-09-10 2015-09-08 3.654 711,198 +8,594 0.10% 2,598,409
2015-09-08 2015-09-04 3.374 702,604 +8,594 0.10% 2,370,805
2015-09-01 2015-08-28 3.688 694,010 -17,188 0.10% 2,559,837
2015-08-31 2015-08-27 3.642 711,198 +17,188 0.10% 2,590,134
2015-08-28 2015-08-26 3.304 694,010 -8,594 0.10% 2,293,355
2015-08-26 2015-08-24 3.188 702,604 +17,189 0.10% 2,240,002
2015-08-13 2015-08-11 4.550 685,415 -8,595 0.10% 3,118,298
2015-08-12 2015-08-10 4.724 694,010 +8,595 0.10% 3,278,529
2015-08-07 2015-08-05 4.352 685,415 -8,595 0.10% 2,982,720
2015-08-03 2015-07-30 4.538 694,010 +17,189 0.10% 3,149,326
2015-07-17 2015-07-15 5.027 676,821 -103,132 0.10% 3,402,083
2015-07-15 2015-07-13 5.422 779,953 +90,241 0.11% 4,229,038
2015-07-14 2015-07-10 5.352 689,712 -8,595 0.10% 3,691,585
2015-07-13 2015-07-09 4.771 698,307 +8,595 0.10% 3,331,329
2015-07-10 2015-07-08 3.665 689,712 +8,594 0.10% 2,527,933
2015-07-08 2015-07-06 5.143 681,118 +8,594 0.10% 3,502,934
2015-07-07 2015-07-03 5.818 672,524 +4,297 0.10% 3,912,597
2015-07-02 2015-06-29 6.853 668,227 -12,891 0.10% 4,579,590
2015-06-30 2015-06-26 7.202 681,118 +8,594 0.10% 4,905,692
2015-06-29 2015-06-25 7.307 672,524 +4,297 0.10% 4,914,221
2015-06-25 2015-06-23 7.598 668,227 +12,892 0.10% 5,077,203
2015-06-24 2015-06-22 7.226 655,335 +47,269 0.10% 4,735,243
2015-06-22 2015-06-18 7.586 608,066 -8,594 0.09% 4,613,023
2015-06-17 2015-06-15 8.052 616,660 +8,594 0.09% 4,965,228
2015-06-16 2015-06-12 8.494 608,066 +17,189 0.09% 5,164,888
2015-06-11 2015-06-09 7.924 590,877 -17,189 0.09% 4,682,001
2015-06-10 2015-06-08 8.331 608,066 +4,297 0.09% 5,065,835
2015-06-09 2015-06-05 8.506 603,769 +4,297 0.09% 5,135,414
2015-06-08 2015-06-04 8.692 599,472 -4,297 0.09% 5,210,469
2015-06-05 2015-06-03 8.703 603,769 -4,297 0.09% 5,254,842
2015-05-28 2015-05-26 9.692 608,066 -4,297 0.09% 5,893,632
2015-05-27 2015-05-22 9.448 612,363 -8,595 0.09% 5,785,651
2015-05-22 2015-05-20 9.227 620,958 +4,298 0.09% 5,729,579
2015-05-21 2015-05-19 9.448 616,660 -17,189 0.09% 5,826,250
2015-05-19 2015-05-15 9.053 633,849 +8,401 0.09% 5,738,429
2015-05-18 2015-05-14 8.913 625,448 +4,269 0.09% 5,574,470
2015-05-15 2015-05-13 9.124 621,179 +8,538 0.09% 5,667,374
2015-05-14 2015-05-12 9.346 612,641 -17,076 0.09% 5,725,806
2015-05-13 2015-05-11 9.088 629,717 +4,269 0.09% 5,723,146
2015-05-12 2015-05-08 9.182 625,448 +4,269 0.09% 5,742,949
2015-05-11 2015-05-07 8.772 621,179 -8,538 0.09% 5,449,119
2015-05-08 2015-05-06 8.913 629,717 +8,538 0.09% 5,612,518
2015-05-06 2015-05-04 9.498 621,179 -4,269 0.09% 5,900,181
2015-05-05 2015-04-30 9.768 625,448 -25,615 0.09% 6,109,208
2015-05-04 2015-04-29 9.709 651,063 -4,269 0.10% 6,321,283
2015-04-30 2015-04-28 9.475 655,332 -4,269 0.10% 6,209,228
2015-04-29 2015-04-27 9.615 659,601 +25,615 0.10% 6,342,378
2015-04-28 2015-04-24 9.533 633,986 -25,615 0.09% 6,044,102
2015-04-27 2015-04-23 9.768 659,601 +42,691 0.10% 6,442,806
2015-04-24 2015-04-22 10.096 616,910 -4,269 0.09% 6,228,117
2015-04-23 2015-04-21 9.768 621,179 -17,076 0.09% 6,067,510
2015-04-22 2015-04-20 9.276 638,255 +42,691 0.09% 5,920,346
2015-04-21 2015-04-17 10.072 595,564 -8,538 0.09% 5,998,664
2015-04-20 2015-04-16 10.178 604,102 +21,346 0.09% 6,148,338
2015-04-17 2015-04-15 10.107 582,756 +8,538 0.09% 5,890,135
2015-04-16 2015-04-14 10.178 574,218 +25,615 0.08% 5,844,189
2015-04-15 2015-04-13 10.681 548,603 -21,346 0.08% 5,859,772
2015-04-14 2015-04-10 9.744 569,949 -46,961 0.08% 5,553,759
2015-04-13 2015-04-09 9.440 616,910 -59,768 0.09% 5,823,506
2015-04-10 2015-04-08 9.065 676,678 +68,307 0.10% 6,134,098
2015-04-09 2015-04-02 7.566 608,371 -136,613 0.09% 4,602,870
2015-04-08 2015-04-01 7.507 744,984 -12,808 0.11% 5,592,843
2015-04-02 2015-03-31 7.320 757,792 -42,692 0.11% 5,546,994
2015-04-01 2015-03-30 7.460 800,484 -273,226 0.12% 5,972,000
2015-03-31 2015-03-27 6.816 1,073,710 +17,077 0.16% 7,318,763
2015-03-30 2015-03-26 6.863 1,056,633 -4,269 0.16% 7,251,861
2015-03-27 2015-03-25 6.933 1,060,902 +27,749 0.16% 7,355,711
2015-03-26 2015-03-24 6.980 1,033,153 +8,539 0.15% 7,211,715
2015-03-24 2015-03-20 7.226 1,024,614 -64,038 0.15% 7,404,115
2015-03-23 2015-03-19 6.957 1,088,652 +25,615 0.16% 7,573,615
2015-03-20 2015-03-18 7.332 1,063,037 +128,075 0.16% 7,793,820
2015-03-19 2015-03-17 6.196 934,962 -8,538 0.14% 5,792,650
2015-03-18 2015-03-16 6.125 943,500 -17,077 0.14% 5,779,247
2015-03-16 2015-03-12 6.055 960,577 +17,077 0.14% 5,816,348
2015-03-12 2015-03-10 6.078 943,500 +12,807 0.14% 5,735,047
2015-03-11 2015-03-09 6.512 930,693 +8,538 0.14% 6,060,506
2015-03-09 2015-03-05 6.699 922,155 -8,538 0.14% 6,177,712
2015-03-06 2015-03-04 6.769 930,693 +8,538 0.14% 6,300,311
2015-03-05 2015-03-03 6.851 922,155 +8,539 0.14% 6,318,114
2015-03-04 2015-03-02 6.992 913,616 +8,538 0.13% 6,388,012
2015-03-03 2015-02-27 7.027 905,078 +4,269 0.13% 6,360,115
2015-03-02 2015-02-26 7.133 900,809 +4,269 0.13% 6,425,067
2015-02-27 2015-02-25 7.097 896,540 +4,270 0.13% 6,363,118
2015-02-25 2015-02-23 7.109 892,270 +8,538 0.13% 6,343,262
2015-02-24 2015-02-18 7.191 883,732 -8,538 0.13% 6,355,016
2015-02-17 2015-02-13 6.922 892,270 -4,270 0.13% 6,176,059
2015-02-13 2015-02-11 6.887 896,540 -25,615 0.13% 6,174,114
2015-02-11 2015-02-09 6.922 922,155 +8,539 0.14% 6,382,915
2015-02-10 2015-02-06 6.992 913,616 -4,269 0.13% 6,388,012
2015-02-09 2015-02-05 7.015 917,885 +81,114 0.14% 6,439,361
2015-02-06 2015-02-04 7.039 836,771 +4,269 0.12% 5,889,912
2015-02-05 2015-02-03 7.390 832,502 +8,538 0.12% 6,152,368
2015-02-04 2015-02-02 7.320 823,964 -12,807 0.12% 6,031,370
2015-02-03 2015-01-30 7.121 836,771 -21,346 0.12% 5,958,513
2015-02-02 2015-01-29 7.226 858,117 +98,190 0.13% 6,200,966
2015-01-30 2015-01-28 7.601 759,927 -17,076 0.11% 5,776,227
2015-01-29 2015-01-27 7.777 777,003 +29,884 0.11% 6,042,525
2015-01-28 2015-01-26 8.421 747,119 -12,808 0.11% 6,291,386
2015-01-27 2015-01-23 10.271 759,927 -247,611 0.11% 7,805,472
2015-01-26 2015-01-22 9.463 1,007,538 +216,802 0.15% 9,534,556
2015-01-23 2015-01-21 6.933 790,736 +8,538 0.12% 5,482,529
2015-01-22 2015-01-20 6.734 782,198 -13,747 0.12% 5,267,593
2015-01-21 2015-01-19 6.652 795,945 +34,154 0.12% 5,294,916
2015-01-20 2015-01-16 7.788 761,791 +939 0.11% 5,933,148
2015-01-19 2015-01-15 7.988 760,852 +248,544 0.11% 6,077,322
2015-01-15 2015-01-13 7.941 512,308 -8,538 0.11% 4,068,071
2015-01-14 2015-01-12 7.847 520,846 +4,269 0.11% 4,087,068
2015-01-13 2015-01-09 8.163 516,577 -4,269 0.11% 4,216,922
2015-01-12 2015-01-08 8.198 520,846 -81,114 0.11% 4,270,071
2015-01-09 2015-01-07 8.362 601,960 +102,460 0.13% 5,033,772
2015-01-08 2015-01-06 8.198 499,500 +4,269 0.11% 4,095,069
2015-01-07 2015-01-05 8.304 495,231 -4,269 0.11% 4,112,271
2015-01-06 2015-01-02 8.585 499,500 -12,808 0.11% 4,288,122
2015-01-02 2014-12-29 8.034 512,308 -17,076 0.11% 4,116,072
2014-12-30 2014-12-24 7.437 529,384 -51,230 0.12% 3,937,062
2014-12-29 2014-12-22 8.702 580,614 -21,346 0.13% 5,052,473
2014-12-23 2014-12-19 9.159 601,960 +68,307 0.13% 5,513,179
2014-12-19 2014-12-17 9.920 533,653 -34,154 0.12% 5,293,831
2014-12-18 2014-12-16 10.353 567,807 -8,538 0.13% 5,878,692
2014-12-17 2014-12-15 9.885 576,345 +8,538 0.13% 5,697,084
2014-12-16 2014-12-12 9.932 567,807 +46,961 0.13% 5,639,288
2014-12-15 2014-12-11 9.405 520,846 +17,077 0.11% 4,898,381
2014-12-12 2014-12-10 15.032 503,769 -4,261 0.11% 7,572,457
2014-12-11 2014-12-09 15.971 508,030 +137,610 0.11% 8,113,788
2014-12-10 2014-12-08 14.249 370,420 +3,194 0.11% 5,278,007
2014-12-09 2014-12-05 11.806 367,226 -15,967 0.11% 4,335,497
2014-12-08 2014-12-04 10.710 383,193 -44,705 0.11% 4,104,004
2014-12-05 2014-12-03 7.688 427,898 -54,299 0.13% 3,289,697
2014-12-04 2014-12-02 7.359 482,197 -44,706 0.14% 3,548,596
2014-12-03 2014-12-01 6.874 526,903 -28,726 0.16% 3,621,841
2014-12-02 2014-11-28 7.657 555,629 -86,219 0.16% 4,254,298
2014-12-01 2014-11-27 7.625 641,848 +35,126 0.19% 4,894,353
2014-11-28 2014-11-26 7.688 606,722 -25,546 0.18% 4,664,503
2014-11-27 2014-11-25 7.281 632,268 +12,773 0.19% 4,603,502
2014-11-26 2014-11-24 7.203 619,495 -130,924 0.18% 4,462,002
2014-11-25 2014-11-21 6.936 750,419 +102,185 0.22% 5,205,251
2014-11-21 2014-11-19 6.420 648,234 -19,160 0.19% 4,161,499
2014-11-20 2014-11-18 6.608 667,394 +28,740 0.20% 4,409,902
2014-11-19 2014-11-17 7.234 638,654 +86,218 0.19% 4,619,998
2014-11-18 2014-11-14 7.766 552,436 -25,546 0.16% 4,290,400
2014-11-17 2014-11-13 7.860 577,982 -57,479 0.17% 4,543,099
2014-11-14 2014-11-12 7.954 635,461 +102,185 0.19% 5,054,600
2014-11-13 2014-11-11 7.422 533,276 -28,740 0.16% 3,957,897
2014-11-12 2014-11-10 7.672 562,016 -6,386 0.17% 4,312,002
2014-11-11 2014-11-07 7.359 568,402 +25,546 0.17% 4,182,997
2014-11-10 2014-11-06 7.093 542,856 +6,386 0.16% 3,850,499
2014-11-07 2014-11-05 7.093 536,470 +9,580 0.16% 3,805,203
2014-11-05 2014-11-03 6.858 526,890 +44,706 0.16% 3,613,501
2014-11-04 2014-10-31 6.952 482,184 +9,580 0.14% 3,352,200
2014-11-03 2014-10-30 6.639 472,604 +19,159 0.14% 3,137,599
2014-10-31 2014-10-29 6.686 453,445 +9,580 0.13% 3,031,703
2014-10-30 2014-10-28 6.655 443,865 -15,966 0.13% 2,953,752
2014-10-29 2014-10-27 6.341 459,831 -28,740 0.14% 2,915,999
2014-10-28 2014-10-24 6.952 488,571 -9,579 0.14% 3,396,603
2014-10-24 2014-10-22 6.858 498,150 -9,580 0.15% 3,416,397
2014-10-23 2014-10-21 6.889 507,730 +9,580 0.15% 3,497,999
2014-10-22 2014-10-20 6.968 498,150 +19,159 0.15% 3,470,997
2014-10-21 2014-10-17 7.015 478,991 +9,580 0.14% 3,360,002
2014-10-20 2014-10-16 6.968 469,411 +15,966 0.14% 3,270,751
2014-10-17 2014-10-15 6.968 453,445 +6,387 0.13% 3,159,503
2014-10-16 2014-10-14 6.749 447,058 -3,193 0.13% 3,017,000
2014-10-14 2014-10-10 6.749 450,251 -9,580 0.13% 3,038,548
2014-10-09 2014-10-07 7.015 459,831 -3,193 0.14% 3,225,599
2014-10-07 2014-10-03 6.576 463,024 +6,386 0.14% 3,044,998
2014-10-06 2014-09-30 6.404 456,638 +9,580 0.13% 2,924,351
2014-10-03 2014-09-29 6.717 447,058 -9,580 0.13% 3,003,000
2014-09-29 2014-09-25 7.250 456,638 -15,966 0.13% 3,310,451
2014-09-25 2014-09-23 7.375 472,604 +6,386 0.14% 3,485,399
2014-09-15 2014-09-11 7.281 466,218 +6,387 0.14% 3,394,503
2014-09-12 2014-09-10 7.218 459,831 +6,386 0.14% 3,319,199
2014-09-05 2014-09-03 7.531 453,445 -6,386 0.13% 3,415,103
2014-09-04 2014-09-02 7.234 459,831 -6,387 0.14% 3,326,399
2014-09-03 2014-09-01 6.827 466,218 +6,387 0.14% 3,182,802
2014-09-02 2014-08-29 6.952 459,831 -6,387 0.14% 3,196,799
2014-09-01 2014-08-28 6.733 466,218 +9,580 0.14% 3,139,002
2014-08-29 2014-08-27 7.093 456,638 +19,160 0.13% 3,238,951
2014-08-28 2014-08-26 7.187 437,478 +25,546 0.13% 3,144,149
2014-08-27 2014-08-25 7.594 411,932 +15,966 0.12% 3,128,250
2014-08-25 2014-08-21 7.923 395,966 -25,546 0.12% 3,137,203
2014-08-20 2014-08-18 7.939 421,512 +12,773 0.12% 3,346,201
2014-08-19 2014-08-15 7.641 408,739 -156,470 0.12% 3,123,202
2014-08-18 2014-08-14 8.158 565,209 -22,353 0.17% 4,610,849
2014-08-15 2014-08-13 8.455 587,562 -3,193 0.17% 4,968,000
2014-08-14 2014-08-12 8.706 590,755 +12,773 0.17% 5,142,998
2014-08-13 2014-08-11 8.518 577,982 +19,159 0.17% 4,923,199
2014-08-12 2014-08-08 8.565 558,823 +6,387 0.16% 4,786,254
2014-08-11 2014-08-07 8.299 552,436 +6,387 0.16% 4,584,500
2014-08-08 2014-08-06 8.956 546,049 +25,546 0.16% 4,890,596
2014-08-07 2014-08-05 8.095 520,503 +9,580 0.15% 4,213,548
2014-08-06 2014-08-04 8.095 510,923 +3,193 0.15% 4,135,996
2014-08-05 2014-08-01 7.578 507,730 +35,126 0.15% 3,847,799
2014-08-04 2014-07-31 7.484 472,604 +15,966 0.14% 3,537,199
2014-08-01 2014-07-30 7.015 456,638 +35,126 0.13% 3,203,201
2014-07-31 2014-07-29 7.281 421,512 +47,899 0.12% 3,069,001
2014-07-30 2014-07-28 6.796 373,613 -3,193 0.11% 2,538,902
2014-07-29 2014-07-25 5.778 376,806 +38,319 0.11% 2,177,100
2014-07-24 2014-07-22 5.245 338,487 -6,386 0.10% 1,775,501
2014-07-23 2014-07-21 5.136 344,873 -73,446 0.10% 1,771,198
2014-07-18 2014-07-16 4.948 418,319 -6,386 0.12% 2,069,802
2014-07-04 2014-07-02 4.588 424,705 +44,706 0.13% 1,948,449
2014-06-23 2014-06-19 4.572 379,999 -6,387 0.11% 1,737,399
2014-06-17 2014-06-13 4.541 386,386 +6,387 0.11% 1,754,501
2014-06-05 2014-06-03 4.431 379,999 -6,387 0.11% 1,683,849
2014-06-04 2014-05-30 4.463 386,386 +6,387 0.11% 1,724,251
2014-05-30 2014-05-28 4.447 379,999 -12,773 0.11% 1,689,799
2014-05-12 2014-05-08 4.322 392,772 -35,126 0.12% 1,697,398
2014-04-17 2014-04-15 4.635 427,898 +12,141 0.13% 1,983,476
2014-04-16 2014-04-14 4.842 415,757 -12,599 0.12% 2,012,998
2014-04-15 2014-04-11 5.064 428,356 +34,646 0.13% 2,169,199
2014-04-14 2014-04-10 4.969 393,710 +6,300 0.12% 1,956,252
2014-04-08 2014-04-04 4.318 387,410 -3,150 0.12% 1,672,799
2014-04-04 2014-04-02 4.397 390,560 +9,449 0.12% 1,717,400
2014-03-31 2014-03-27 3.953 381,111 +3,150 0.11% 1,506,450
2014-03-07 2014-03-05 3.985 377,961 +28,347 0.11% 1,505,999
2014-03-05 2014-03-03 3.985 349,614 -6,300 0.10% 1,393,049
2014-03-03 2014-02-27 3.889 355,914 +6,300 0.11% 1,384,252
2014-02-14 2014-02-12 4.159 349,614 +6,299 0.10% 1,454,099
2013-12-16 2013-12-12 4.572 343,315 -40,946 0.10% 1,569,601
2013-12-12 2013-12-10 4.762 384,261 -6,299 0.11% 1,830,002
2013-12-09 2013-12-05 4.810 390,560 -9,449 0.12% 1,878,600
2013-12-05 2013-12-03 4.858 400,009 +31,497 0.12% 1,943,100
2013-12-04 2013-12-02 4.921 368,512 +22,047 0.11% 1,813,499
2013-11-22 2013-11-20 4.889 346,465 -9,449 0.10% 1,694,002
2013-11-21 2013-11-19 4.715 355,914 +9,449 0.11% 1,678,052
2013-11-18 2013-11-14 4.413 346,465 -15,748 0.10% 1,529,002
2013-11-13 2013-11-11 4.366 362,213 -28,347 0.11% 1,581,250
2013-11-12 2013-11-08 4.445 390,560 +44,095 0.12% 1,736,000
2013-11-04 2013-10-31 4.381 346,465 -12,598 0.10% 1,518,002
2013-11-01 2013-10-30 4.096 359,063 -12,599 0.11% 1,470,599
2013-10-25 2013-10-23 3.889 371,662 -18,898 0.11% 1,445,500
2013-10-23 2013-10-21 4.032 390,560 +18,898 0.12% 1,574,800
2013-10-22 2013-10-18 3.921 371,662 +12,599 0.11% 1,457,300
2013-10-18 2013-10-16 3.921 359,063 +6,299 0.11% 1,407,899
2013-10-15 2013-10-10 4.080 352,764 -6,299 0.11% 1,439,201
2013-10-10 2013-10-08 4.207 359,063 -91,341 0.11% 1,510,499
2013-10-07 2013-10-03 4.159 450,404 +12,599 0.13% 1,873,301
2013-10-04 2013-10-02 4.191 437,805 -37,796 0.13% 1,834,799
2013-10-03 2013-09-30 4.096 475,601 +122,837 0.14% 1,947,899
2013-09-24 2013-09-19 4.270 352,764 +3,150 0.11% 1,506,401
2013-09-03 2013-08-30 4.048 349,614 -12,599 0.10% 1,415,249
2013-08-22 2013-08-20 3.921 362,213 +12,599 0.11% 1,420,250
2013-08-20 2013-08-16 4.112 349,614 -3,150 0.10% 1,437,449
2013-07-24 2013-07-22 4.096 352,764 -6,299 0.11% 1,444,801
2013-07-15 2013-07-11 4.143 359,063 +3,149 0.11% 1,487,699
2013-06-25 2013-06-21 4.000 355,914 +6,300 0.11% 1,423,802
2013-06-24 2013-06-20 4.000 349,614 -6,300 0.10% 1,398,599
2013-06-05 2013-06-03 4.429 355,914 +3,150 0.11% 1,576,352
2013-06-04 2013-05-31 4.556 352,764 +3,150 0.11% 1,607,201
2013-05-22 2013-05-20 4.524 349,614 -3,150 0.10% 1,581,749
2013-05-14 2013-05-10 4.613 352,764 +1,904 0.11% 1,627,180
2013-05-13 2013-05-09 4.613 350,860 -3,133 0.11% 1,618,398
2013-05-10 2013-05-08 4.565 353,993 -12,531 0.11% 1,615,899
2013-05-08 2013-05-06 4.645 366,524 +3,133 0.11% 1,702,351
2013-05-07 2013-05-03 4.533 363,391 +12,531 0.11% 1,647,199
2013-04-23 2013-04-19 4.277 350,860 -9,399 0.11% 1,500,798
2013-04-18 2013-04-16 3.783 360,259 +3,133 0.11% 1,362,752
2013-04-15 2013-04-11 4.022 357,126 -3,133 0.11% 1,436,401
2013-04-09 2013-04-05 3.799 360,259 -3,132 0.11% 1,368,502
2013-03-28 2013-03-26 4.389 363,391 +3,132 0.11% 1,594,999
2013-03-21 2013-03-19 4.421 360,259 +6,266 0.11% 1,592,752
2013-03-20 2013-03-18 4.357 353,993 -12,531 0.11% 1,542,449
2013-03-19 2013-03-15 4.517 366,524 -3,133 0.11% 1,655,551
2013-03-18 2013-03-14 4.309 369,657 +12,531 0.11% 1,593,002
2013-03-14 2013-03-12 4.613 357,126 +15,664 0.11% 1,647,301
2013-03-11 2013-03-07 4.820 341,462 +3,132 0.10% 1,645,898
2013-03-07 2013-03-05 4.884 338,330 -12,530 0.10% 1,652,401
2013-03-06 2013-03-04 4.772 350,860 +12,530 0.11% 1,674,398
2013-02-28 2013-02-26 4.740 338,330 +6,266 0.10% 1,603,801
2013-02-20 2013-02-18 5.411 332,064 -12,531 0.10% 1,796,698
2013-02-19 2013-02-15 5.491 344,595 +12,531 0.10% 1,891,999
2013-02-18 2013-02-14 5.443 332,064 -18,796 0.10% 1,807,298
2013-02-15 2013-02-08 5.379 350,860 -3,133 0.11% 1,887,197
2013-02-08 2013-02-06 5.363 353,993 +3,133 0.11% 1,898,399
2013-02-06 2013-02-04 5.363 350,860 -15,664 0.11% 1,881,597
2013-02-01 2013-01-30 5.459 366,524 -21,929 0.11% 2,000,701
2013-01-31 2013-01-29 5.251 388,453 +18,796 0.12% 2,039,802
2013-01-30 2013-01-28 4.916 369,657 +3,133 0.11% 1,817,202
2013-01-25 2013-01-23 5.171 366,524 +3,133 0.11% 1,895,401
2013-01-22 2013-01-18 5.251 363,391 +12,531 0.11% 1,908,199
2013-01-18 2013-01-16 5.315 350,860 -9,399 0.11% 1,864,797
2013-01-17 2013-01-15 5.107 360,259 +6,266 0.11% 1,840,002
2013-01-16 2013-01-14 5.107 353,993 -31,327 0.11% 1,807,999
2013-01-15 2013-01-11 4.325 385,320 +3,133 0.12% 1,666,650
2013-01-11 2013-01-09 4.437 382,187 +6,265 0.11% 1,695,799
2013-01-10 2013-01-08 4.405 375,922 -3,133 0.11% 1,656,000
2013-01-09 2013-01-07 4.613 379,055 -43,857 0.11% 1,748,452
2013-01-07 2013-01-03 4.325 422,912 +9,398 0.13% 1,829,249
2013-01-04 2013-01-02 4.357 413,514 +12,531 0.12% 1,801,799
2013-01-03 2012-12-31 4.230 400,983 +6,265 0.12% 1,695,998
2012-12-28 2012-12-24 3.687 394,718 -62,654 0.12% 1,455,300
2012-12-20 2012-12-18 3.607 457,372 -18,796 0.14% 1,649,801
2012-12-19 2012-12-17 3.703 476,168 +18,796 0.14% 1,763,201
2012-12-18 2012-12-14 3.671 457,372 +56,389 0.14% 1,679,001
2012-12-11 2012-12-07 3.368 400,983 -3,133 0.12% 1,350,399
2012-12-07 2012-12-05 3.352 404,116 -6,265 0.12% 1,354,500
2012-12-04 2012-11-30 3.176 410,381 +12,530 0.12% 1,303,449
2012-11-29 2012-11-27 3.256 397,851 -12,530 0.12% 1,295,401
2012-11-08 2012-11-06 3.511 410,381 +18,796 0.12% 1,440,998
2012-10-26 2012-10-24 3.559 391,585 +6,265 0.12% 1,393,749
2012-10-16 2012-10-12 3.272 385,320 -9,398 0.12% 1,260,750
2012-10-10 2012-10-08 3.272 394,718 -43,858 0.12% 1,291,500
2012-10-09 2012-10-05 3.352 438,576 +40,725 0.13% 1,470,001
2012-10-03 2012-09-27 3.304 397,851 -3,132 0.12% 1,314,451
2012-09-19 2012-09-17 3.224 400,983 -3,133 0.12% 1,292,799
2012-09-18 2012-09-14 3.336 404,116 +6,265 0.12% 1,348,050
2012-09-12 2012-09-10 3.144 397,851 +9,398 0.12% 1,250,951
2012-09-10 2012-09-06 3.033 388,453 -59,521 0.12% 1,178,001
2012-09-05 2012-09-03 3.240 447,974 -3,132 0.13% 1,451,451
2012-08-27 2012-08-23 3.256 451,106 -12,531 0.14% 1,468,799
2012-08-21 2012-08-17 3.304 463,637 +31,327 0.14% 1,531,800
2012-08-15 2012-08-13 3.320 432,310 +18,796 0.13% 1,435,199
2012-08-14 2012-08-10 3.368 413,514 -15,664 0.12% 1,392,600
2012-08-13 2012-08-09 3.368 429,178 -6,265 0.13% 1,445,352
2012-08-09 2012-08-07 3.479 435,443 +21,929 0.13% 1,515,100
2012-08-03 2012-08-01 3.352 413,514 +12,531 0.12% 1,386,000
2012-08-02 2012-07-31 3.272 400,983 +6,265 0.12% 1,311,999
2012-07-10 2012-07-06 3.815 394,718 +12,531 0.12% 1,505,700
2012-07-06 2012-07-04 3.894 382,187 -200,492 0.11% 1,488,399
2012-07-05 2012-07-03 4.006 582,679 -6,265 0.18% 2,334,300
2012-07-04 2012-06-29 4.006 588,944 +206,757 0.18% 2,359,399
2012-07-03 2012-06-28 3.990 382,187 -181,696 0.11% 1,524,999
2012-06-29 2012-06-27 4.038 563,883 -18,796 0.17% 2,277,000
2012-06-26 2012-06-22 4.054 582,679 -6,265 0.18% 2,362,200
2012-06-20 2012-06-18 4.070 588,944 +81,449 0.18% 2,396,999
2012-06-19 2012-06-15 4.166 507,495 +100,246 0.15% 2,114,102
2012-06-14 2012-06-12 3.511 407,249 -97,113 0.12% 1,430,001
2012-06-13 2012-06-11 3.575 504,362 +6,265 0.15% 1,803,200
2012-06-08 2012-06-06 3.543 498,097 -6,265 0.15% 1,764,902
2012-06-07 2012-06-05 3.575 504,362 +3,133 0.15% 1,803,200
2012-06-04 2012-05-31 3.671 501,229 -3,133 0.15% 1,839,999
2012-05-31 2012-05-29 3.751 504,362 -6,265 0.15% 1,891,750
2012-05-30 2012-05-28 3.687 510,627 -3,133 0.15% 1,882,649
2012-05-22 2012-05-18 3.607 513,760 +25,061 0.15% 1,853,200
2012-05-21 2012-05-17 3.687 488,699 -34,459 0.15% 1,801,802
2012-05-16 2012-05-14 3.541 523,158 +97,113 0.16% 1,852,333
2012-05-15 2012-05-11 3.654 426,045 +11,633 0.13% 1,556,704
2012-05-11 2012-05-09 3.735 414,412 +6,185 0.13% 1,547,698
2012-05-10 2012-05-08 3.832 408,227 +6,185 0.12% 1,564,199
2012-05-07 2012-05-03 4.026 402,042 +18,556 0.12% 1,618,500
2012-04-27 2012-04-25 3.993 383,486 -6,185 0.12% 1,531,399
2012-04-26 2012-04-24 3.961 389,671 +6,185 0.12% 1,543,498
2012-04-24 2012-04-20 3.961 383,486 -34,019 0.12% 1,518,999
2012-04-20 2012-04-18 3.848 417,505 -34,019 0.13% 1,606,500
2012-04-19 2012-04-17 3.735 451,524 +24,741 0.14% 1,686,300
2012-04-18 2012-04-16 3.799 426,783 +30,926 0.13% 1,621,500
2012-04-17 2012-04-13 3.945 395,857 -24,741 0.12% 1,561,601
2012-04-13 2012-04-11 3.735 420,598 -24,741 0.13% 1,570,801
2012-04-10 2012-04-03 3.605 445,339 +52,575 0.14% 1,605,601
2012-03-30 2012-03-28 3.719 392,764 +9,278 0.12% 1,460,500
2012-03-19 2012-03-15 3.945 383,486 -3,093 0.12% 1,512,799
2012-03-15 2012-03-13 4.090 386,579 -12,370 0.12% 1,581,251
2012-02-28 2012-02-24 4.398 398,949 -3,093 0.12% 1,754,399
2012-02-27 2012-02-23 4.414 402,042 -43,297 0.12% 1,774,500
2012-02-24 2012-02-22 4.349 445,339 +43,297 0.14% 1,936,801
2012-02-22 2012-02-20 4.204 402,042 +3,093 0.12% 1,690,000
2012-02-17 2012-02-15 4.107 398,949 -6,186 0.12% 1,638,299
2012-02-16 2012-02-14 3.929 405,135 +6,186 0.12% 1,591,652
2012-02-14 2012-02-10 4.042 398,949 -27,834 0.12% 1,612,499
2012-02-13 2012-02-09 4.107 426,783 -6,185 0.13% 1,752,600
2012-02-01 2012-01-30 3.541 432,968 -12,371 0.13% 1,532,999
2012-01-31 2012-01-27 3.702 445,339 +12,371 0.14% 1,648,801
2012-01-26 2012-01-19 3.686 432,968 -6,185 0.13% 1,595,999
2012-01-20 2012-01-18 3.573 439,153 -6,186 0.13% 1,569,098
2011-12-29 2011-12-23 3.395 445,339 -12,370 0.14% 1,512,001
2011-12-28 2011-12-22 3.363 457,709 +12,370 0.14% 1,539,199
2011-12-23 2011-12-21 3.330 445,339 -15,463 0.14% 1,483,201
2011-12-19 2011-12-15 3.330 460,802 +15,463 0.14% 1,534,700
2011-12-15 2011-12-13 3.460 445,339 +6,186 0.14% 1,540,801
2011-12-12 2011-12-08 3.686 439,153 +3,092 0.13% 1,618,798
2011-12-07 2011-12-05 3.751 436,061 -3,092 0.13% 1,635,601
2011-12-05 2011-12-01 3.751 439,153 -3,093 0.13% 1,647,198
2011-11-25 2011-11-23 3.622 442,246 -3,093 0.13% 1,601,600
2011-11-18 2011-11-16 3.832 445,339 -3,092 0.14% 1,706,401
2011-11-11 2011-11-09 3.880 448,431 -21,649 0.14% 1,739,999
2011-11-10 2011-11-08 3.848 470,080 +43,297 0.14% 1,808,801
2011-11-07 2011-11-03 3.816 426,783 -43,297 0.13% 1,628,400
2011-11-03 2011-11-01 3.751 470,080 -3,092 0.14% 1,763,201
2011-11-02 2011-10-31 3.848 473,172 +34,019 0.14% 1,820,698
2011-11-01 2011-10-28 3.864 439,153 -40,205 0.13% 1,696,898
2011-10-31 2011-10-27 3.767 479,358 -24,741 0.15% 1,805,751
2011-10-28 2011-10-26 3.589 504,099 +6,186 0.15% 1,809,301
2011-10-26 2011-10-24 3.557 497,913 +12,370 0.15% 1,770,998
2011-10-17 2011-10-13 3.816 485,543 +6,185 0.15% 1,852,600
2011-10-14 2011-10-12 3.589 479,358 -15,463 0.15% 1,720,501
2011-10-13 2011-10-11 3.233 494,821 -6,185 0.15% 1,600,001
2011-10-10 2011-10-06 2.845 501,006 -6,185 0.15% 1,425,600
2011-10-07 2011-10-04 2.781 507,191 +21,648 0.15% 1,410,399
2011-10-03 2011-09-28 3.185 485,543 -12,370 0.15% 1,546,450
2011-09-30 2011-09-27 3.233 497,913 +6,185 0.15% 1,609,999
2011-09-27 2011-09-23 3.492 491,728 +6,185 0.15% 1,717,199
2011-09-26 2011-09-22 3.605 485,543 -6,185 0.15% 1,750,550
2011-09-22 2011-09-20 3.750 491,728 +2,032 0.15% 1,844,069
2011-09-07 2011-09-05 4.318 489,696 +6,159 0.15% 2,114,699
2011-08-29 2011-08-25 4.611 483,537 -12,319 0.15% 2,229,402
2011-08-26 2011-08-24 4.465 495,856 -12,319 0.15% 2,213,750
2011-08-25 2011-08-23 4.529 508,175 +12,319 0.16% 2,301,748
2011-08-24 2011-08-22 4.351 495,856 +18,479 0.15% 2,157,400
2011-08-23 2011-08-19 4.757 477,377 -21,559 0.15% 2,270,751
2011-08-19 2011-08-17 4.724 498,936 -24,639 0.15% 2,357,101
2011-08-05 2011-08-03 4.594 523,575 +12,320 0.16% 2,405,502
2011-08-03 2011-08-01 4.708 511,255 -6,160 0.16% 2,406,999
2011-07-08 2011-07-06 5.033 517,415 +9,240 0.16% 2,604,000
2011-07-06 2011-07-04 5.081 508,175 +3,079 0.16% 2,582,248
2011-06-15 2011-06-13 4.724 505,096 +12,320 0.15% 2,386,202
2011-06-02 2011-05-31 5.146 492,776 +3,080 0.15% 2,535,999
2011-05-24 2011-05-20 5.130 489,696 +6,159 0.15% 2,512,199
2011-05-09 2011-05-05 5.244 483,537 +12,320 0.15% 2,535,552
2011-05-05 2011-05-03 5.672 471,217 +12,659 0.14% 2,672,806
2011-04-29 2011-04-27 5.672 458,558 +17,983 0.14% 2,601,002
2011-04-28 2011-04-26 5.756 440,575 +11,988 0.14% 2,535,750
2011-04-27 2011-04-21 5.972 428,587 -5,994 0.13% 2,559,703
2011-04-21 2011-04-19 5.806 434,581 +11,989 0.14% 2,523,002
2011-04-13 2011-04-11 6.089 422,592 -35,966 0.13% 2,573,248
2011-04-08 2011-04-06 6.006 458,558 -11,988 0.14% 2,754,002
2011-04-07 2011-04-04 5.939 470,546 -2,997 0.15% 2,794,600
2011-03-25 2011-03-23 5.655 473,543 +5,994 0.15% 2,678,099
2011-02-28 2011-02-24 5.238 467,549 +11,989 0.15% 2,449,200
2011-02-25 2011-02-23 5.405 455,560 -11,989 0.14% 2,462,397
2011-02-24 2011-02-22 5.338 467,549 +38,962 0.15% 2,496,000
2011-02-23 2011-02-21 5.739 428,587 +5,995 0.13% 2,459,603
2011-02-22 2011-02-18 5.772 422,592 -5,995 0.13% 2,439,298
2011-01-18 2011-01-14 6.056 428,587 -2,997 0.13% 2,595,453
2011-01-06 2011-01-04 5.939 431,584 +5,995 0.14% 2,563,202
2010-12-30 2010-12-28 5.472 425,589 +8,991 0.13% 2,328,798
2010-12-29 2010-12-24 5.589 416,598 +8,991 0.13% 2,328,250
2010-12-23 2010-12-21 5.772 407,607 +29,971 0.13% 2,352,801
2010-12-20 2010-12-16 5.756 377,636 +2,997 0.12% 2,173,502
2010-12-17 2010-12-15 6.089 374,639 -44,956 0.12% 2,281,253
2010-12-13 2010-12-09 6.223 419,595 +5,994 0.13% 2,610,999
2010-11-29 2010-11-25 6.339 413,601 -5,994 0.13% 2,622,000
2010-11-25 2010-11-23 6.039 419,595 +5,994 0.13% 2,533,999
2010-11-24 2010-11-22 6.239 413,601 +47,954 0.13% 2,580,600
2010-11-17 2010-11-15 6.640 365,647 -11,989 0.11% 2,427,798
2010-11-12 2010-11-10 7.157 377,636 +2,997 0.12% 2,702,702
2010-11-09 2010-11-05 7.307 374,639 -5,994 0.12% 2,737,503
2010-11-04 2010-11-02 6.873 380,633 -2,997 0.12% 2,616,202
2010-11-03 2010-11-01 6.923 383,630 +11,989 0.12% 2,656,001
2010-11-02 2010-10-29 6.623 371,641 +5,994 0.12% 2,461,397
2010-10-27 2010-10-25 7.090 365,647 -5,994 0.11% 2,592,498
2010-10-26 2010-10-22 6.706 371,641 -59,943 0.12% 2,492,397
2010-10-22 2010-10-20 6.907 431,584 +5,995 0.14% 2,980,803
2010-10-20 2010-10-18 6.940 425,589 +86,916 0.13% 2,953,597
2010-10-19 2010-10-15 7.007 338,673 -5,994 0.11% 2,372,998
2010-10-18 2010-10-14 6.740 344,667 -17,983 0.11% 2,322,997
2010-10-15 2010-10-13 6.473 362,650 -11,989 0.11% 2,347,399
2010-10-14 2010-10-12 6.306 374,639 -17,982 0.12% 2,362,503
2010-10-13 2010-10-11 6.423 392,621 -14,986 0.12% 2,521,749
2010-10-08 2010-10-06 6.123 407,607 +8,992 0.13% 2,495,602
2010-10-07 2010-10-05 6.022 398,615 -5,995 0.13% 2,400,647
2010-09-29 2010-09-27 5.772 404,610 +5,995 0.13% 2,335,502
2010-09-17 2010-09-15 5.639 398,615 -2,998 0.13% 2,247,717
2010-09-16 2010-09-14 5.773 401,613 +1,192 0.13% 2,318,382
2010-09-13 2010-09-09 5.940 400,421 +2,988 0.13% 2,378,501
2010-09-09 2010-09-07 5.689 397,433 -5,976 0.13% 2,261,002
2010-08-31 2010-08-27 4.936 403,409 +35,859 0.13% 1,991,250
2010-08-03 2010-07-30 5.471 367,550 +5,976 0.12% 2,011,048
2010-08-02 2010-07-29 5.354 361,574 +11,953 0.11% 1,936,000
2010-07-22 2010-07-20 5.170 349,621 -11,953 0.11% 1,807,649
2010-07-21 2010-07-19 5.087 361,574 +11,953 0.11% 1,839,200
2010-07-20 2010-07-16 4.970 349,621 -5,977 0.11% 1,737,449
2010-07-12 2010-07-08 5.120 355,598 -5,976 0.11% 1,820,702
2010-07-05 2010-06-30 5.120 361,574 +47,811 0.11% 1,851,300
2010-06-28 2010-06-24 5.555 313,763 -14,941 0.10% 1,743,002
2010-06-25 2010-06-23 5.471 328,704 -32,870 0.10% 1,798,502
2010-06-22 2010-06-18 5.321 361,574 +53,788 0.11% 1,923,900
2010-06-21 2010-06-17 5.237 307,786 -8,965 0.10% 1,611,949
2010-06-17 2010-06-14 5.204 316,751 +56,776 0.10% 1,648,301
2010-06-15 2010-06-11 5.053 259,975 -11,953 0.08% 1,313,701
2010-05-31 2010-05-27 5.036 271,928 -5,976 0.09% 1,369,552
2010-05-27 2010-05-25 4.903 277,904 -5,976 0.09% 1,362,450
2010-05-25 2010-05-20 4.986 283,880 -5,977 0.09% 1,415,498
2010-05-06 2010-05-04 6.124 289,857 +1,602 0.09% 1,775,209
2010-05-05 2010-05-03 6.108 288,255 +2,971 0.09% 1,760,547
2010-04-29 2010-04-27 6.427 285,284 +8,915 0.09% 1,833,602
2010-04-26 2010-04-22 6.461 276,369 -17,830 0.09% 1,785,603
2010-04-21 2010-04-19 6.528 294,199 -11,887 0.09% 1,920,601
2010-04-20 2010-04-16 6.730 306,086 -11,886 0.10% 2,060,002
2010-04-19 2010-04-15 6.932 317,972 -5,944 0.10% 2,204,197
2010-04-16 2010-04-14 6.932 323,916 +23,774 0.10% 2,245,401
2010-04-13 2010-04-09 6.999 300,142 +5,943 0.10% 2,100,798
2010-04-12 2010-04-08 6.882 294,199 +11,887 0.09% 2,024,551
2010-04-01 2010-03-30 6.781 282,312 -11,887 0.09% 1,914,250
2010-03-31 2010-03-29 6.848 294,199 +32,689 0.09% 2,014,651
2010-03-30 2010-03-26 6.730 261,510 +5,943 0.08% 1,759,999
2010-03-29 2010-03-25 6.680 255,567 +2,972 0.08% 1,707,102
2010-03-17 2010-03-15 6.949 252,595 +2,972 0.08% 1,755,250
2010-03-16 2010-03-12 7.050 249,623 -2,972 0.08% 1,759,798
2010-03-15 2010-03-11 6.949 252,595 +2,972 0.08% 1,755,250
2010-03-01 2010-02-25 6.932 249,623 -5,944 0.08% 1,730,398
2010-02-18 2010-02-12 6.831 255,567 +5,944 0.08% 1,745,802
2010-01-28 2010-01-26 6.730 249,623 -14,859 0.08% 1,679,998
2010-01-21 2010-01-19 7.672 264,482 -11,887 0.08% 2,029,202
2010-01-20 2010-01-18 7.756 276,369 +5,944 0.09% 2,143,653
2010-01-19 2010-01-15 7.773 270,425 +11,887 0.09% 2,102,098
2010-01-15 2010-01-13 7.319 258,538 +11,886 0.08% 1,892,247
2010-01-14 2010-01-12 7.656 246,652 +2,972 0.08% 1,888,253
2010-01-13 2010-01-11 7.824 243,680 -71,321 0.08% 1,906,501
2010-01-12 2010-01-08 7.235 315,001 -26,745 0.10% 2,279,002
2010-01-11 2010-01-07 7.067 341,746 -2,972 0.11% 2,414,999
2010-01-08 2010-01-06 7.151 344,718 +5,944 0.11% 2,465,001
2010-01-07 2010-01-05 7.235 338,774 -74,293 0.11% 2,450,997
2010-01-05 2009-12-31 6.663 413,067 -5,943 0.13% 2,752,200
2009-12-30 2009-12-28 6.225 419,010 +5,943 0.13% 2,608,497
2009-12-21 2009-12-17 6.057 413,067 +5,943 0.13% 2,502,000
2009-12-18 2009-12-16 6.124 407,124 +11,887 0.13% 2,493,402
2009-12-14 2009-12-10 6.377 395,237 +8,915 0.13% 2,520,351
2009-12-08 2009-12-04 6.663 386,322 -50,519 0.12% 2,574,002
2009-12-03 2009-12-01 6.478 436,841 +8,915 0.14% 2,829,752
2009-12-01 2009-11-27 6.124 427,926 +26,746 0.14% 2,620,802
2009-11-30 2009-11-26 6.444 401,180 -8,915 0.13% 2,585,248
2009-11-25 2009-11-23 6.730 410,095 -11,887 0.13% 2,759,998
2009-11-24 2009-11-20 6.629 421,982 -11,887 0.13% 2,797,399
2009-11-20 2009-11-18 6.663 433,869 +17,830 0.14% 2,890,800
2009-11-19 2009-11-17 6.831 416,039 -23,773 0.13% 2,842,002
2009-11-18 2009-11-16 7.033 439,812 -26,746 0.14% 3,093,197
2009-11-17 2009-11-13 6.629 466,558 +20,802 0.15% 3,092,902
2009-11-16 2009-11-12 6.545 445,756 -17,830 0.14% 2,917,501
2009-11-13 2009-11-11 6.410 463,586 +17,830 0.15% 2,971,800
2009-11-12 2009-11-10 6.276 445,756 -2,972 0.14% 2,797,501
2009-11-11 2009-11-09 6.377 448,728 -5,943 0.14% 2,861,453
2009-10-29 2009-10-27 6.242 454,671 +5,943 0.14% 2,838,150
2009-10-28 2009-10-23 6.444 448,728 +5,944 0.14% 2,891,653
2009-10-23 2009-10-21 6.562 442,784 -11,887 0.14% 2,905,499
2009-10-22 2009-10-20 6.511 454,671 -5,943 0.14% 2,960,550
2009-10-13 2009-10-09 6.394 460,614 -5,944 0.15% 2,944,998
2009-10-12 2009-10-08 6.326 466,558 +5,944 0.15% 2,951,601
2009-10-09 2009-10-07 6.209 460,614 -8,915 0.15% 2,859,748
2009-10-08 2009-10-06 6.057 469,529 +5,943 0.15% 2,843,997
2009-09-30 2009-09-28 6.040 463,586 +1,302 0.15% 2,800,266
2009-09-28 2009-09-24 6.310 462,284 +2,964 0.15% 2,917,201
2009-09-25 2009-09-23 6.445 459,320 +5,926 0.15% 2,960,497
2009-09-22 2009-09-18 6.530 453,394 +5,927 0.14% 2,960,551
2009-09-21 2009-09-17 6.715 447,467 -17,780 0.14% 3,004,900
2009-09-18 2009-09-16 6.496 465,247 +5,927 0.15% 3,022,249
2009-09-16 2009-09-14 6.648 459,320 -5,927 0.15% 3,053,497
2009-09-10 2009-09-08 7.087 465,247 -5,927 0.15% 3,296,999
2009-09-08 2009-09-04 7.019 471,174 +11,854 0.15% 3,307,201
2009-09-07 2009-09-03 6.580 459,320 +2,963 0.15% 3,022,497
2009-08-26 2009-08-24 6.884 456,357 -11,854 0.15% 3,141,599
2009-08-24 2009-08-20 6.749 468,211 +11,854 0.15% 3,160,003
2009-08-21 2009-08-19 6.429 456,357 -2,963 0.15% 2,933,699
2009-08-20 2009-08-18 6.580 459,320 -35,561 0.15% 3,022,497
2009-08-19 2009-08-17 6.614 494,881 -2,963 0.16% 3,273,201
2009-08-17 2009-08-13 7.255 497,844 +5,927 0.16% 3,611,999
2009-08-14 2009-08-12 7.120 491,917 +11,853 0.16% 3,502,597
2009-08-13 2009-08-11 7.525 480,064 +5,927 0.15% 3,612,600
2009-08-12 2009-08-10 7.593 474,137 +5,926 0.15% 3,599,998
2009-08-11 2009-08-07 7.475 468,211 -20,743 0.15% 3,499,703
2009-08-07 2009-08-05 7.829 488,954 +59,267 0.16% 3,827,999
2009-08-05 2009-08-03 8.166 429,687 -17,780 0.14% 3,509,001
2009-08-04 2009-07-31 7.913 447,467 +5,927 0.14% 3,540,950
2009-08-03 2009-07-30 7.846 441,540 +5,926 0.14% 3,464,247
2009-07-31 2009-07-29 7.930 435,614 -8,890 0.14% 3,454,503
2009-07-30 2009-07-28 8.386 444,504 -5,926 0.14% 3,727,502
2009-07-29 2009-07-27 8.065 450,430 -11,854 0.14% 3,632,797
2009-07-28 2009-07-24 7.643 462,284 +2,964 0.15% 3,533,401
2009-07-27 2009-07-23 7.559 459,320 +14,816 0.15% 3,471,996
2009-07-24 2009-07-22 7.424 444,504 +11,854 0.14% 3,300,002
2009-07-22 2009-07-20 7.525 432,650 +17,780 0.14% 3,255,798
2009-07-20 2009-07-16 6.800 414,870 +23,707 0.13% 2,820,999
2009-07-15 2009-07-13 6.445 391,163 +5,926 0.12% 2,521,198
2009-07-13 2009-07-09 6.817 385,237 +5,927 0.12% 2,626,003
2009-07-03 2009-06-30 6.918 379,310 -5,927 0.12% 2,624,001
2009-06-29 2009-06-25 7.087 385,237 -11,853 0.12% 2,730,003
2009-06-26 2009-06-24 7.053 397,090 -11,853 0.13% 2,800,600
2009-06-25 2009-06-23 6.935 408,943 +17,780 0.13% 2,835,897
2009-06-24 2009-06-22 7.255 391,163 -62,231 0.12% 2,837,998
2009-06-23 2009-06-19 7.238 453,394 -11,853 0.14% 3,281,852
2009-06-22 2009-06-18 7.103 465,247 +5,927 0.15% 3,304,849
2009-06-19 2009-06-17 7.222 459,320 +53,340 0.15% 3,316,996
2009-06-18 2009-06-16 7.357 405,980 +32,597 0.13% 2,986,600
2009-06-17 2009-06-15 7.677 373,383 +11,853 0.12% 2,866,499
2009-06-16 2009-06-12 7.694 361,530 -8,890 0.11% 2,781,602
2009-06-15 2009-06-11 7.660 370,420 +2,964 0.12% 2,837,502
2009-06-12 2009-06-10 7.795 367,456 -2,964 0.12% 2,864,397
2009-06-11 2009-06-09 7.390 370,420 -68,157 0.12% 2,737,502
2009-06-10 2009-06-08 7.728 438,577 -5,927 0.14% 3,389,200
2009-06-08 2009-06-04 7.795 444,504 -38,523 0.14% 3,465,002
2009-06-05 2009-06-03 7.778 483,027 +23,707 0.15% 3,757,147
2009-06-04 2009-06-02 7.542 459,320 +29,633 0.15% 3,464,246
2009-06-03 2009-06-01 8.183 429,687 -8,890 0.14% 3,516,251
2009-06-02 2009-05-29 7.559 438,577 +29,634 0.14% 3,315,200
2009-06-01 2009-05-27 7.508 408,943 -8,890 0.13% 3,070,497
2009-05-29 2009-05-26 7.188 417,833 +38,523 0.13% 3,003,297
2009-05-25 2009-05-21 7.238 379,310 +8,890 0.12% 2,745,601
2009-05-22 2009-05-20 7.407 370,420 +5,927 0.12% 2,743,752
2009-05-21 2009-05-19 7.559 364,493 -14,817 0.12% 2,755,200
2009-05-20 2009-05-18 7.424 379,310 +2,964 0.12% 2,816,001
2009-05-19 2009-05-15 7.154 376,346 -5,927 0.12% 2,692,397
2009-05-18 2009-05-14 7.171 382,273 +5,927 0.12% 2,741,249
2009-05-15 2009-05-13 7.542 376,346 -5,927 0.12% 2,838,446
2009-05-13 2009-05-11 7.508 382,273 +38,523 0.12% 2,870,249
2009-05-12 2009-05-08 7.087 343,750 -2,963 0.11% 2,436,003
2009-05-11 2009-05-07 6.648 346,713 -2,963 0.11% 2,304,901
2009-05-08 2009-05-06 6.631 349,676 -29,634 0.11% 2,318,713
2009-05-07 2009-05-05 6.293 379,310 -4,944 0.12% 2,386,890
2009-05-06 2009-05-04 6.242 384,254 -17,735 0.12% 2,398,501
2009-04-30 2009-04-28 5.413 401,989 +17,735 0.13% 2,176,002
2009-04-29 2009-04-27 5.633 384,254 +35,470 0.12% 2,164,501
2009-04-28 2009-04-24 6.293 348,784 +11,823 0.11% 2,194,799
2009-04-22 2009-04-20 6.834 336,961 -8,867 0.11% 2,302,800
2009-04-21 2009-04-17 6.462 345,828 +11,823 0.11% 2,234,697
2009-04-20 2009-04-16 6.124 334,005 +11,823 0.11% 2,045,299
2009-04-17 2009-04-15 6.090 322,182 +5,912 0.10% 1,962,000
2009-04-16 2009-04-14 6.039 316,270 -35,470 0.10% 1,909,947
2009-04-14 2009-04-08 5.396 351,740 -65,028 0.11% 1,898,050
2009-04-09 2009-04-07 5.887 416,768 +79,807 0.13% 2,453,402
2009-04-08 2009-04-06 6.005 336,961 +2,956 0.11% 2,023,500
2009-04-06 2009-04-02 5.853 334,005 -5,912 0.11% 1,954,899
2009-04-03 2009-04-01 5.599 339,917 -26,602 0.11% 1,903,251
2009-04-02 2009-03-31 5.329 366,519 +8,867 0.12% 1,953,000
2009-04-01 2009-03-30 5.126 357,652 +14,779 0.11% 1,833,152
2009-03-31 2009-03-27 5.464 342,873 -26,602 0.11% 1,873,402
2009-03-30 2009-03-26 5.582 369,475 +20,691 0.12% 2,062,501
2009-03-27 2009-03-25 5.261 348,784 +5,911 0.11% 1,834,899
2009-03-26 2009-03-24 5.227 342,873 -5,911 0.11% 1,792,202
2009-03-25 2009-03-23 5.142 348,784 +11,823 0.11% 1,793,599
2009-03-23 2009-03-19 4.923 336,961 -8,867 0.11% 1,658,700
2009-03-20 2009-03-18 4.889 345,828 +5,911 0.11% 1,690,648
2009-03-19 2009-03-17 4.872 339,917 +5,912 0.11% 1,656,001
2009-03-17 2009-03-13 4.753 334,005 -2,956 0.11% 1,587,649
2009-03-10 2009-03-06 4.736 336,961 -11,823 0.11% 1,596,000
2009-03-09 2009-03-05 4.821 348,784 +11,823 0.11% 1,681,499
2009-03-04 2009-03-02 4.550 336,961 -88,674 0.11% 1,533,300
2009-02-27 2009-02-25 4.872 425,635 -5,912 0.14% 2,073,600
2009-02-26 2009-02-24 4.956 431,547 +5,912 0.14% 2,138,902
2009-02-24 2009-02-20 5.058 425,635 -17,735 0.14% 2,152,800
2009-02-23 2009-02-19 5.159 443,370 +32,514 0.14% 2,287,501
2009-02-20 2009-02-18 5.142 410,856 +38,425 0.13% 2,112,800
2009-02-19 2009-02-17 5.058 372,431 +26,603 0.12% 1,883,702
2009-02-16 2009-02-12 4.906 345,828 -20,691 0.11% 1,696,498
2009-02-13 2009-02-11 5.278 366,519 +14,779 0.12% 1,934,400
2009-02-12 2009-02-10 5.396 351,740 -5,912 0.11% 1,898,050
2009-02-11 2009-02-09 5.159 357,652 -23,646 0.11% 1,845,252
2009-02-10 2009-02-06 4.956 381,298 +8,867 0.12% 1,889,850
2009-02-09 2009-02-05 4.821 372,431 +2,956 0.12% 1,795,502
2009-02-06 2009-02-04 4.736 369,475 -17,735 0.12% 1,750,001
2009-01-20 2009-01-16 4.652 387,210 -23,646 0.12% 1,801,252
2009-01-19 2009-01-15 4.567 410,856 +5,912 0.13% 1,876,500
2009-01-16 2009-01-14 4.669 404,944 +17,734 0.13% 1,890,598
2009-01-14 2009-01-12 4.517 387,210 +2,956 0.12% 1,748,852
2009-01-13 2009-01-09 4.753 384,254 -5,911 0.12% 1,826,501
2009-01-12 2009-01-08 4.736 390,165 +23,646 0.12% 1,847,998
2009-01-09 2009-01-07 4.906 366,519 -32,514 0.12% 1,798,000
2009-01-08 2009-01-06 5.227 399,033 +29,558 0.13% 2,085,751
2009-01-07 2009-01-05 5.142 369,475 -35,469 0.12% 1,900,001
2009-01-06 2009-01-02 4.990 404,944 +17,734 0.13% 2,020,748
2009-01-05 2008-12-31 4.770 387,210 +5,912 0.12% 1,847,102
2008-12-30 2008-12-24 4.838 381,298 +11,823 0.12% 1,844,700
2008-12-29 2008-12-22 5.007 369,475 -47,293 0.12% 1,850,001
2008-12-23 2008-12-19 5.329 416,768 -8,867 0.13% 2,220,752
2008-12-22 2008-12-18 5.329 425,635 -5,912 0.14% 2,268,000
2008-12-19 2008-12-17 4.956 431,547 -5,911 0.14% 2,138,902
2008-12-18 2008-12-16 4.889 437,458 -11,823 0.14% 2,138,599
2008-12-16 2008-12-12 4.601 449,281 +20,690 0.14% 2,067,198
2008-12-15 2008-12-11 5.193 428,591 -11,823 0.14% 2,225,751
2008-12-12 2008-12-10 5.447 440,414 +73,895 0.14% 2,398,900
2008-12-11 2008-12-09 5.159 366,519 -11,823 0.12% 1,891,000
2008-12-10 2008-12-08 5.599 378,342 -62,072 0.12% 2,118,399
2008-12-09 2008-12-05 4.906 440,414 +14,779 0.14% 2,160,500
2008-12-08 2008-12-04 4.686 425,635 +29,558 0.14% 1,994,400
2008-12-05 2008-12-03 4.770 396,077 +8,867 0.13% 1,889,400
2008-12-04 2008-12-02 4.432 387,210 +44,337 0.12% 1,716,102
2008-12-03 2008-12-01 4.736 342,873 -32,513 0.11% 1,624,002
2008-12-02 2008-11-28 4.229 375,386 -2,956 0.12% 1,587,498
2008-12-01 2008-11-27 4.212 378,342 +23,646 0.12% 1,593,599
2008-11-27 2008-11-25 4.026 354,696 +8,868 0.11% 1,428,001
2008-11-26 2008-11-24 3.975 345,828 -11,824 0.11% 1,374,748
2008-11-25 2008-11-21 4.144 357,652 -11,823 0.11% 1,482,252
2008-11-24 2008-11-20 3.941 369,475 +23,647 0.12% 1,456,251
2008-11-21 2008-11-19 4.178 345,828 -11,824 0.11% 1,444,948
2008-11-20 2008-11-18 4.060 357,652 +17,735 0.11% 1,452,002
2008-11-19 2008-11-17 4.533 339,917 -5,911 0.11% 1,541,001
2008-11-18 2008-11-14 4.567 345,828 -2,956 0.11% 1,579,498
2008-11-17 2008-11-13 4.432 348,784 +5,911 0.11% 1,545,799
2008-11-14 2008-11-12 4.449 342,873 -5,911 0.11% 1,525,402
2008-11-13 2008-11-11 4.144 348,784 +8,867 0.11% 1,445,499
2008-11-12 2008-11-10 4.686 339,917 -62,072 0.11% 1,592,751
2008-11-11 2008-11-07 3.958 401,989 +47,293 0.13% 1,591,202
2008-11-10 2008-11-06 3.569 354,696 +2,956 0.11% 1,266,001
2008-11-07 2008-11-05 4.077 351,740 +2,956 0.11% 1,433,950
2008-11-06 2008-11-04 4.111 348,784 +11,823 0.11% 1,433,699
2008-11-05 2008-11-03 4.144 336,961 -5,912 0.11% 1,396,500
2008-11-04 2008-10-31 3.975 342,873 -11,823 0.11% 1,363,002
2008-11-03 2008-10-30 3.975 354,696 -88,674 0.11% 1,410,001
2008-10-31 2008-10-29 3.417 443,370 +8,868 0.14% 1,515,001
2008-10-30 2008-10-28 3.434 434,502 +67,983 0.14% 1,492,049
2008-10-29 2008-10-27 3.316 366,519 -14,779 0.12% 1,215,200
2008-10-27 2008-10-23 4.584 381,298 +5,912 0.12% 1,747,950
2008-10-24 2008-10-22 5.041 375,386 +5,911 0.12% 1,892,298
2008-10-23 2008-10-21 5.193 369,475 -5,911 0.12% 1,918,751
2008-10-21 2008-10-17 5.126 375,386 -11,824 0.12% 1,924,048
2008-10-20 2008-10-16 5.379 387,210 +11,824 0.12% 2,082,902
2008-10-17 2008-10-15 5.295 375,386 +2,955 0.12% 1,987,548
2008-10-16 2008-10-14 5.329 372,431 +8,868 0.12% 1,984,502
2008-10-15 2008-10-13 5.582 363,563 -11,823 0.12% 2,029,499
2008-10-14 2008-10-10 4.990 375,386 +2,955 0.12% 1,873,248
2008-10-13 2008-10-09 5.481 372,431 +2,956 0.12% 2,041,202
2008-10-10 2008-10-08 5.041 369,475 +5,912 0.12% 1,862,501
2008-10-09 2008-10-06 6.377 363,563 -2,956 0.12% 2,318,549
2008-10-08 2008-10-03 7.325 366,519 +17,735 0.12% 2,684,600
2008-10-06 2008-10-02 7.578 348,784 -38,426 0.11% 2,643,198
2008-10-03 2008-09-30 6.826 387,210 +5,912 0.12% 2,642,965
2008-10-02 2008-09-29 6.792 381,298 -16,246 0.12% 2,589,663
2008-09-30 2008-09-26 6.724 397,544 +79,509 0.13% 2,673,001
2008-09-29 2008-09-25 7.301 318,035 -11,779 0.10% 2,321,999
2008-09-26 2008-09-24 5.756 329,814 -53,006 0.11% 1,898,399
2008-09-25 2008-09-23 5.179 382,820 +11,779 0.12% 1,982,500
2008-09-24 2008-09-22 5.518 371,041 +55,951 0.12% 2,047,500
2008-09-23 2008-09-19 5.501 315,090 -20,614 0.10% 1,733,398
2008-09-19 2008-09-17 3.735 335,704 +5,890 0.11% 1,254,001
2008-09-18 2008-09-16 4.126 329,814 +5,889 0.11% 1,360,799
2008-09-16 2008-09-11 4.601 323,925 -114,846 0.10% 1,490,502
2008-09-12 2008-09-10 5.077 438,771 +5,890 0.14% 2,227,552
2008-09-10 2008-09-08 5.281 432,881 +5,889 0.14% 2,285,850
2008-09-09 2008-09-05 5.281 426,992 -5,889 0.14% 2,254,752
2008-09-08 2008-09-04 5.518 432,881 -5,890 0.14% 2,388,749
2008-09-04 2008-09-02 5.739 438,771 -29,447 0.14% 2,518,102
2008-09-03 2008-09-01 5.790 468,218 -23,558 0.15% 2,710,948
2008-09-02 2008-08-29 5.977 491,776 +23,558 0.16% 2,939,197
2008-08-29 2008-08-27 5.807 468,218 +23,558 0.15% 2,718,898
2008-08-28 2008-08-26 5.569 444,660 +5,889 0.14% 2,476,399
2008-08-26 2008-08-21 5.586 438,771 -29,447 0.14% 2,451,052
2008-08-25 2008-08-20 5.892 468,218 +35,337 0.15% 2,758,648
2008-08-13 2008-08-11 6.028 432,881 -2,945 0.14% 2,609,249
2008-08-12 2008-08-08 6.724 435,826 -5,889 0.14% 2,930,401
2008-08-11 2008-08-07 6.894 441,715 +5,889 0.14% 3,044,997
2008-08-08 2008-08-05 7.012 435,826 -5,889 0.14% 3,056,201
2008-07-30 2008-07-28 7.369 441,715 -17,669 0.14% 3,254,997
2008-07-28 2008-07-24 7.573 459,384 +17,669 0.15% 3,478,800
2008-07-24 2008-07-22 7.556 441,715 -17,669 0.14% 3,337,497
2008-07-23 2008-07-21 7.505 459,384 +17,669 0.15% 3,447,600
2008-07-21 2008-07-17 7.352 441,715 -2,945 0.14% 3,247,497
2008-07-17 2008-07-15 7.267 444,660 -17,669 0.14% 3,231,399
2008-07-15 2008-07-11 8.048 462,329 -2,945 0.15% 3,720,902
2008-07-11 2008-07-09 7.301 465,274 +23,559 0.15% 3,397,003
2008-07-04 2008-07-02 7.080 441,715 -5,890 0.14% 3,127,497
2008-07-03 2008-06-30 7.488 447,605 +5,890 0.14% 3,351,600
2008-06-27 2008-06-25 8.642 441,715 +2,944 0.14% 3,817,497
2008-06-26 2008-06-24 8.490 438,771 -5,889 0.14% 3,725,003
2008-06-25 2008-06-23 8.490 444,660 +2,945 0.14% 3,774,999
2008-06-24 2008-06-20 8.608 441,715 -117,791 0.14% 3,802,497
2008-06-20 2008-06-18 9.050 559,506 +2,945 0.18% 5,063,498
2008-06-19 2008-06-17 8.507 556,561 +2,944 0.18% 4,734,447
2008-06-18 2008-06-16 8.846 553,617 +23,559 0.18% 4,897,403
2008-06-17 2008-06-13 8.676 530,058 -17,669 0.17% 4,598,996
2008-06-16 2008-06-12 8.982 547,727 +17,669 0.18% 4,919,699
2008-06-06 2008-06-04 10.357 530,058 -11,780 0.17% 5,489,995
2008-05-30 2008-05-28 10.867 541,838 -2,944 0.17% 5,888,005
2008-05-29 2008-05-27 10.510 544,782 -5,890 0.17% 5,725,747
2008-05-27 2008-05-23 10.646 550,672 -11,779 0.18% 5,862,451
2008-05-23 2008-05-21 11.020 562,451 +17,669 0.18% 6,197,951
2008-05-22 2008-05-20 10.867 544,782 +5,889 0.17% 5,919,996
2008-05-21 2008-05-19 11.478 538,893 -2,945 0.17% 6,185,402
2008-05-20 2008-05-16 11.648 541,838 -5,889 0.17% 6,311,205
2008-05-19 2008-05-15 11.495 547,727 -23,558 0.18% 6,296,099
2008-05-16 2008-05-14 11.478 571,285 -2,945 0.18% 6,557,197
2008-05-15 2008-05-13 11.053 574,230 +14,724 0.18% 6,347,250
2008-05-14 2008-05-09 11.291 559,506 -11,779 0.18% 6,317,498
2008-05-13 2008-05-08 11.512 571,285 +11,779 0.18% 6,576,597
2008-05-09 2008-05-07 11.701 559,506 +5,889 0.18% 6,546,645
2008-05-08 2008-05-06 12.423 553,617 +27,668 0.18% 6,877,835
2008-05-07 2008-05-05 12.509 525,949 -26,152 0.17% 6,579,353
2008-05-06 2008-05-02 12.750 552,101 +2,906 0.18% 7,039,501
2008-05-05 2008-04-30 12.441 549,195 +23,246 0.18% 6,832,348
2008-05-02 2008-04-29 11.649 525,949 -23,246 0.17% 6,126,852
2008-04-30 2008-04-28 12.200 549,195 -17,435 0.18% 6,700,048
2008-04-29 2008-04-25 12.269 566,630 +26,152 0.18% 6,951,751
2008-04-28 2008-04-24 12.905 540,478 +81,362 0.18% 6,975,003
2008-04-25 2008-04-23 10.858 459,116 -55,210 0.15% 4,984,905
2008-04-24 2008-04-22 10.255 514,326 +23,247 0.17% 5,274,604
2008-04-22 2008-04-18 9.602 491,079 +11,623 0.16% 4,715,097
2008-04-21 2008-04-17 9.653 479,456 +5,812 0.16% 4,628,249
2008-04-17 2008-04-15 9.911 473,644 -2,906 0.15% 4,694,395
2008-04-16 2008-04-14 9.774 476,550 +8,717 0.15% 4,657,597
2008-04-14 2008-04-10 10.703 467,833 +17,435 0.15% 5,007,101
2008-04-11 2008-04-09 10.427 450,398 -31,964 0.15% 4,696,499
2008-04-10 2008-04-08 10.995 482,362 -49,398 0.16% 5,303,701
2008-04-09 2008-04-07 10.634 531,760 -29,058 0.17% 5,654,696
2008-04-08 2008-04-03 9.756 560,818 +43,587 0.18% 5,471,547
2008-04-07 2008-04-02 9.412 517,231 -2,906 0.17% 4,868,296
2008-04-02 2008-03-31 9.567 520,137 -11,623 0.17% 4,976,198
2008-04-01 2008-03-28 9.997 531,760 +87,173 0.17% 5,316,146
2008-03-31 2008-03-27 8.552 444,587 +8,718 0.14% 3,802,054
2008-03-27 2008-03-25 8.466 435,869 -5,812 0.14% 3,689,999
2008-03-26 2008-03-20 7.743 441,681 -5,811 0.14% 3,420,002
2008-03-25 2008-03-19 8.122 447,492 -20,341 0.15% 3,634,397
2008-03-20 2008-03-18 7.915 467,833 +14,529 0.15% 3,703,001
2008-03-19 2008-03-17 7.743 453,304 -90,080 0.15% 3,510,001
2008-03-18 2008-03-14 9.894 543,384 -90,079 0.18% 5,376,254
2008-03-17 2008-03-13 10.359 633,463 -101,703 0.21% 6,561,798
2008-03-14 2008-03-12 10.858 735,166 -61,022 0.24% 7,982,150
2008-03-13 2008-03-11 11.030 796,188 -61,021 0.26% 8,781,704
2008-03-12 2008-03-10 11.219 857,209 +11,623 0.28% 9,616,996
2008-03-10 2008-03-06 11.959 845,586 +5,811 0.27% 10,112,248
2008-03-06 2008-03-04 11.890 839,775 -14,529 0.27% 9,984,955
2008-03-05 2008-03-03 12.337 854,304 -5,811 0.28% 10,539,905
2008-03-04 2008-02-29 12.389 860,115 -5,812 0.28% 10,655,998
2008-03-03 2008-02-28 11.598 865,927 +23,247 0.28% 10,042,603
2008-02-29 2008-02-27 11.838 842,680 +2,905 0.27% 9,975,995
2008-02-25 2008-02-21 11.993 839,775 -8,717 0.27% 10,071,655
2008-02-22 2008-02-20 12.682 848,492 -8,717 0.28% 10,760,200
2008-02-21 2008-02-19 11.993 857,209 +8,717 0.28% 10,280,746
2008-02-20 2008-02-18 11.030 848,492 -2,906 0.28% 9,358,600
2008-02-12 2008-02-06 10.668 851,398 +34,870 0.28% 9,083,002
2008-02-11 2008-02-04 11.443 816,528 -14,529 0.26% 9,343,247
2008-02-01 2008-01-30 10.238 831,057 +8,717 0.27% 8,508,498
2008-01-31 2008-01-29 11.047 822,340 -11,623 0.27% 9,084,302
2008-01-30 2008-01-28 11.391 833,963 +11,623 0.27% 9,499,700
2008-01-29 2008-01-25 12.355 822,340 -8,717 0.27% 10,159,702
2008-01-28 2008-01-24 11.150 831,057 +104,608 0.27% 9,266,398
2008-01-25 2008-01-23 10.324 726,449 +2,906 0.24% 7,500,004
2008-01-24 2008-01-22 10.324 723,543 -215,029 0.23% 7,470,002
2008-01-23 2008-01-21 11.615 938,572 +938,572 0.30% 10,901,255
2008-01-22 2008-01-18 12.509 0 -926,948
2008-01-21 2008-01-17 12.217 926,948 +2,905 0.30% 11,324,495
2008-01-18 2008-01-16 12.217 924,043 +2,906 0.30% 11,289,004
2008-01-17 2008-01-15 13.060 921,137 +8,718 0.30% 12,030,152
2008-01-11 2008-01-09 15.641 912,419 +2,905 0.30% 14,271,293
2008-01-10 2008-01-08 15.486 909,514 +2,906 0.29% 14,085,005
2008-01-09 2008-01-07 15.865 906,608 -17,435 0.29% 14,383,202
2008-01-07 2008-01-03 13.852 924,043 +52,305 0.30% 12,799,505
2008-01-04 2008-01-02 14.970 871,738 +101,702 0.28% 13,049,995
2008-01-03 2007-12-31 13.421 770,036 -5,811 0.25% 10,335,006
2008-01-02 2007-12-27 11.924 775,847 -5,812 0.25% 9,251,549
2007-12-28 2007-12-24 12.320 781,659 +5,812 0.25% 9,630,204
2007-12-27 2007-12-20 11.873 775,847 -26,152 0.25% 9,211,499
2007-12-21 2007-12-19 11.477 801,999 -14,529 0.26% 9,204,597
2007-12-20 2007-12-18 11.615 816,528 +52,304 0.26% 9,483,747
2007-12-19 2007-12-17 12.131 764,224 -5,812 0.25% 9,270,751
2007-12-18 2007-12-14 13.387 770,036 -2,905 0.25% 10,308,506
2007-12-17 2007-12-13 13.043 772,941 -29,058 0.25% 10,081,396
2007-12-13 2007-12-11 14.471 801,999 -5,812 0.26% 11,605,796
2007-12-12 2007-12-10 14.609 807,811 -2,906 0.26% 11,801,102
2007-12-11 2007-12-07 15.417 810,717 -20,340 0.26% 12,499,205
2007-12-10 2007-12-06 15.435 831,057 +17,435 0.27% 12,827,097
2007-12-07 2007-12-05 15.727 813,622 -26,153 0.26% 12,795,993
2007-12-06 2007-12-04 15.658 839,775 -8,717 0.27% 13,149,506
2007-12-05 2007-12-03 16.175 848,492 -2,906 0.28% 13,724,000
2007-12-04 2007-11-30 16.347 851,398 +20,341 0.28% 13,917,504
2007-12-03 2007-11-29 15.830 831,057 +5,811 0.27% 13,155,997
2007-11-29 2007-11-27 14.798 825,246 -5,811 0.27% 12,212,006
2007-11-28 2007-11-26 14.850 831,057 +5,811 0.27% 12,340,897
2007-11-27 2007-11-23 14.368 825,246 -2,905 0.27% 11,857,005
2007-11-23 2007-11-21 14.884 828,151 -8,718 0.27% 12,326,244
2007-11-22 2007-11-20 16.536 836,869 +8,718 0.27% 13,838,403
2007-11-21 2007-11-19 15.934 828,151 -17,435 0.27% 13,195,493
2007-11-19 2007-11-15 17.121 845,586 -11,623 0.27% 14,477,247
2007-11-16 2007-11-14 17.895 857,209 -11,624 0.28% 15,339,994
2007-11-15 2007-11-13 16.312 868,833 -5,811 0.28% 14,172,607
2007-11-14 2007-11-12 16.209 874,644 -2,906 0.28% 14,177,098
2007-11-13 2007-11-09 17.723 877,550 -11,623 0.28% 15,553,001
2007-11-12 2007-11-08 18.652 889,173 +8,717 0.29% 16,585,198
2007-11-09 2007-11-07 19.926 880,456 -20,340 0.29% 17,543,706
2007-11-08 2007-11-06 20.132 900,796 +14,529 0.29% 18,134,994
2007-11-07 2007-11-05 20.167 886,267 +55,210 0.29% 17,872,994
2007-11-06 2007-11-02 24.812 831,057 +34,869 0.27% 20,620,595
2007-11-05 2007-11-01 26.499 796,188 -23,246 0.26% 21,098,008
2007-11-02 2007-10-31 22.885 819,434 +17,435 0.27% 18,752,999
2007-10-31 2007-10-29 22.163 801,999 -2,906 0.26% 17,774,394
2007-10-29 2007-10-25 22.713 804,905 +2,906 0.26% 18,281,999
2007-10-26 2007-10-24 23.402 801,999 +34,869 0.26% 18,767,994
2007-10-25 2007-10-23 22.816 767,130 -23,246 0.25% 17,503,206
2007-10-24 2007-10-22 22.404 790,376 +11,623 0.26% 17,707,198
2007-10-23 2007-10-18 23.608 778,753 +11,623 0.25% 18,384,802
2007-10-22 2007-10-17 22.679 767,130 -11,623 0.25% 17,397,606
2007-10-18 2007-10-16 23.402 778,753 +72,645 0.25% 18,224,002
2007-10-17 2007-10-15 22.989 706,108 -17,435 0.23% 16,232,399
2007-10-16 2007-10-12 25.019 723,543 +66,833 0.23% 18,102,305
2007-10-15 2007-10-11 26.051 656,710 -20,340 0.21% 17,108,212
2007-10-12 2007-10-10 26.189 677,050 +23,246 0.22% 17,731,297
2007-10-11 2007-10-09 26.361 653,804 +52,305 0.21% 17,235,007
2007-10-10 2007-10-08 27.015 601,499 +122,043 0.20% 16,249,488
2007-10-09 2007-10-05 28.185 479,456 -20,341 0.16% 13,513,498
2007-10-08 2007-10-04 27.290 499,797 +34,870 0.16% 13,639,610
2007-10-05 2007-10-03 29.596 464,927 +8,717 0.15% 13,759,997
2007-10-04 2007-10-02 29.080 456,210 -130,760 0.15% 13,266,508
2007-10-03 2007-09-28 27.497 586,970 -52,305 0.19% 16,139,787
2007-10-02 2007-09-27 26.155 639,275 +34,870 0.21% 16,720,006
2007-09-28 2007-09-25 24.537 604,405 +5,811 0.20% 14,830,394
2007-09-27 2007-09-24 23.470 598,594 -34,869 0.19% 14,049,208
2007-09-25 2007-09-21 22.472 633,463 -2,906 0.21% 14,235,396
2007-09-24 2007-09-20 22.197 636,369 +11,623 0.21% 14,125,500
2007-09-21 2007-09-19 22.679 624,746 +2,906 0.20% 14,168,504
2007-09-20 2007-09-18 22.954 621,840 -46,493 0.20% 14,273,800
2007-09-19 2007-09-17 21.268 668,333 +14,529 0.22% 14,214,006
2007-09-18 2007-09-14 21.130 653,804 +98,797 0.21% 13,815,005
2007-09-17 2007-09-13 21.337 555,007 -20,340 0.18% 11,842,006
2007-09-14 2007-09-12 22.335 575,347 -61,022 0.19% 12,850,193
2007-09-13 2007-09-11 22.644 636,369 +5,812 0.21% 14,410,200
2007-09-12 2007-09-10 23.436 630,557 -5,812 0.20% 14,777,691
2007-09-11 2007-09-07 22.713 636,369 +23,246 0.21% 14,454,000
2007-09-10 2007-09-06 23.402 613,123 -26,152 0.20% 14,348,009
2007-09-07 2007-09-05 22.954 639,275 +2,906 0.21% 14,674,005
2007-09-06 2007-09-04 23.195 636,369 +34,870 0.21% 14,760,600
2007-09-05 2007-09-03 24.572 601,499 +34,869 0.20% 14,779,789
2007-09-04 2007-08-31 23.711 566,630 -75,551 0.18% 13,435,502
2007-09-03 2007-08-30 21.956 642,181 -17,434 0.21% 14,099,809
2007-08-31 2007-08-29 21.818 659,615 +43,587 0.21% 14,391,793
2007-08-30 2007-08-28 19.960 616,028 -116,232 0.20% 12,295,992
2007-08-29 2007-08-27 20.132 732,260 +31,964 0.24% 14,741,996
2007-08-28 2007-08-24 16.691 700,296 +37,775 0.23% 11,688,492
2007-08-27 2007-08-23 15.091 662,521 +40,681 0.21% 9,997,916
2007-08-24 2007-08-22 15.868 621,840 -58,678 0.20% 9,867,169
2007-08-23 2007-08-21 12.432 680,518 -11,583 0.22% 8,460,003
2007-08-22 2007-08-20 11.137 692,101 -89,770 0.23% 7,707,749
2007-08-21 2007-08-17 8.789 781,871 -390,936 0.25% 6,871,496
2007-08-20 2007-08-16 8.858 1,172,807 +110,041 0.38% 10,388,248
2007-08-17 2007-08-15 9.738 1,062,766 +2,896 0.35% 10,349,399
2007-08-16 2007-08-14 9.945 1,059,870 -17,375 0.34% 10,540,798
2007-08-15 2007-08-13 8.771 1,077,245 +46,333 0.35% 9,448,799
2007-08-14 2007-08-10 8.737 1,030,912 -8,687 0.34% 9,006,800
2007-08-13 2007-08-09 9.496 1,039,599 -5,792 0.34% 9,872,495
2007-08-09 2007-08-07 8.806 1,045,391 -72,396 0.34% 9,205,499
2007-08-08 2007-08-06 10.135 1,117,787 +2,896 0.36% 11,329,104
2007-08-06 2007-08-02 11.465 1,114,891 +69,500 0.36% 12,782,002
2007-08-03 2007-08-01 11.448 1,045,391 +2,896 0.34% 11,967,148
2007-08-02 2007-07-31 11.741 1,042,495 +2,896 0.34% 12,239,996
2007-08-01 2007-07-30 11.499 1,039,599 -5,792 0.34% 11,954,694
2007-07-27 2007-07-25 12.225 1,045,391 +5,792 0.34% 12,779,398
2007-07-26 2007-07-24 12.328 1,039,599 +11,583 0.34% 12,816,294
2007-07-25 2007-07-23 12.259 1,028,016 -28,958 0.33% 12,602,497
2007-07-23 2007-07-19 11.776 1,056,974 -2,896 0.34% 12,446,495
2007-07-20 2007-07-18 11.879 1,059,870 -8,688 0.34% 12,590,397
2007-07-19 2007-07-17 12.259 1,068,558 +5,792 0.35% 13,099,504
2007-07-18 2007-07-16 12.259 1,062,766 -11,583 0.35% 13,028,499
2007-07-16 2007-07-12 12.950 1,074,349 -11,584 0.35% 13,912,496
2007-07-13 2007-07-11 12.984 1,085,933 -8,687 0.35% 14,100,005
2007-07-12 2007-07-10 13.485 1,094,620 -127,416 0.36% 14,760,899
2007-07-11 2007-07-09 12.380 1,222,036 +8,687 0.40% 15,128,698
2007-07-09 2007-07-05 12.518 1,213,349 -40,541 0.39% 15,188,754
2007-07-06 2007-07-04 12.501 1,253,890 -2,896 0.41% 15,674,597
2007-07-05 2007-07-03 12.328 1,256,786 +5,792 0.41% 15,493,800
2007-07-04 2007-06-29 12.190 1,250,994 -2,896 0.41% 15,249,595
2007-07-03 2007-06-28 12.432 1,253,890 -28,958 0.41% 15,587,997
2007-06-28 2007-06-26 12.570 1,282,848 -31,854 0.42% 16,125,195
2007-06-27 2007-06-25 12.311 1,314,702 +208,499 0.43% 16,185,095
2007-06-26 2007-06-22 13.468 1,106,203 0.36% 14,897,995

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top