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 2.960 259,305 +0 0.01% 767,543
2025-10-13 2025-10-09 2.980 259,305 +0 0.01% 772,729
2025-10-10 2025-10-08 2.880 259,305 +0 0.01% 746,798
2025-10-09 2025-10-06 2.880 259,305 +0 0.01% 746,798
2025-10-08 2025-10-03 2.890 259,305 +0 0.01% 749,391
2025-10-06 2025-10-02 2.930 259,305 +0 0.01% 759,764
2025-10-03 2025-09-30 2.920 259,305 +0 0.01% 757,171
2025-10-02 2025-09-29 2.900 259,305 +0 0.01% 751,984
2025-09-30 2025-09-26 2.900 259,305 +0 0.01% 751,984
2025-09-29 2025-09-25 2.960 259,305 +0 0.01% 767,543
2025-09-26 2025-09-24 2.990 259,305 +0 0.01% 775,322
2025-09-25 2025-09-23 2.880 259,305 +0 0.01% 746,798
2025-09-24 2025-09-22 2.930 259,305 +10,000 0.01% 759,764
2025-09-11 2025-09-09 3.161 249,305 +4,034 0.01% 788,091
2025-08-21 2025-08-19 3.171 245,271 -196,764 0.01% 777,832
2025-08-20 2025-08-18 3.171 442,035 -196,763 0.02% 1,401,833
2025-07-09 2025-07-07 2.856 638,798 +393,527 0.02% 1,824,546
2025-05-20 2025-05-16 3.035 245,271 +7,899 0.01% 744,466
2025-01-08 2025-01-06 3.581 237,372 -1,905 0.01% 850,129
2024-09-12 2024-09-10 4.112 239,277 +5,216 0.01% 983,948
2024-05-21 2024-05-17 5.306 234,061 +4,826 0.01% 1,241,924
2024-04-08 2024-04-03 5.405 229,235 -3,649 0.01% 1,238,935
2024-04-05 2024-04-02 5.503 232,884 +3,649 0.01% 1,281,634
2023-09-14 2023-09-12 4.814 229,235 +3,732 0.01% 1,103,604
2023-07-07 2023-07-05 5.171 225,503 -46,661 0.01% 1,166,055
2023-07-03 2023-06-29 5.516 272,164 +46,661 0.01% 1,501,359
2023-05-23 2023-05-19 5.674 225,503 +3,601 0.01% 1,279,468
2023-01-06 2023-01-04 5.640 221,902 -10,596 0.01% 1,251,498
2023-01-05 2023-01-03 5.549 232,498 -7,064 0.01% 1,290,193
2023-01-03 2022-12-29 4.949 239,562 -1,766 0.01% 1,185,602
2022-12-21 2022-12-19 4.677 241,328 +19,426 0.01% 1,128,749
2022-12-20 2022-12-16 4.813 221,902 -1,766 0.01% 1,068,045
2022-12-14 2022-12-12 4.858 223,668 +1,766 0.01% 1,086,677
2022-10-13 2022-10-11 3.726 221,902 -7,064 0.01% 826,793
2022-10-03 2022-09-29 3.669 228,966 +7,064 0.01% 840,147
2022-09-22 2022-09-20 3.771 221,902 -17,660 0.01% 836,845
2022-09-16 2022-09-14 4.159 239,562 +4,095 0.01% 996,443
2022-08-03 2022-08-01 4.954 235,467 +12,151 0.01% 1,166,611
2022-08-02 2022-07-29 5.127 223,316 +5,207 0.01% 1,145,005
2022-05-25 2022-05-23 4.358 218,109 +4,183 0.01% 950,572
2022-02-10 2022-02-08 4.088 213,926 -11,918 0.01% 874,541
2022-02-07 2022-01-31 4.053 225,844 +5,108 0.01% 915,303
2022-01-19 2022-01-17 4.840 220,736 +6,810 0.01% 1,068,336
2022-01-14 2022-01-12 4.816 213,926 -3,405 0.01% 1,030,350
2022-01-06 2022-01-04 4.711 217,331 +3,405 0.01% 1,023,772
2021-12-13 2021-12-09 4.206 213,926 -8,513 0.01% 899,671
2021-11-25 2021-11-23 4.664 222,439 +8,513 0.01% 1,037,382
2021-11-09 2021-11-05 4.112 213,926 -13,620 0.01% 879,567
2021-10-28 2021-10-26 4.476 227,546 +6,810 0.01% 1,018,431
2021-10-21 2021-10-19 4.722 220,736 +6,810 0.01% 1,042,405
2021-10-06 2021-10-04 4.523 213,926 -3,405 0.01% 967,524
2021-10-05 2021-09-30 4.946 217,331 +3,405 0.01% 1,074,833
2021-09-10 2021-09-08 5.594 213,926 +2,335 0.01% 1,196,710
2021-09-03 2021-09-01 5.463 211,591 -1,684 0.01% 1,156,005
2021-07-07 2021-07-05 9.608 213,275 +8,420 0.01% 2,049,241
2021-07-06 2021-07-02 8.587 204,855 -8,420 0.01% 1,759,096
2021-07-05 2021-06-30 8.243 213,275 -8,419 0.01% 1,757,940
2021-07-02 2021-06-29 7.447 221,694 -6,736 0.01% 1,650,920
2021-06-30 2021-06-28 7.708 228,430 -16,839 0.01% 1,760,769
2021-06-29 2021-06-25 6.627 245,269 +8,419 0.01% 1,625,479
2021-06-17 2021-06-15 5.938 236,850 -6,735 0.01% 1,406,527
2021-06-16 2021-06-11 6.129 243,585 +8,419 0.01% 1,492,811
2021-06-02 2021-05-31 6.129 235,166 -3,368 0.01% 1,441,215
2021-05-25 2021-05-21 6.319 238,534 -11,085 0.01% 1,507,293
2021-05-24 2021-05-20 6.403 249,619 -25,020 0.01% 1,598,290
2021-05-20 2021-05-17 6.163 274,639 +25,020 0.01% 1,692,630
2021-05-17 2021-05-13 5.923 249,619 +3,336 0.01% 1,478,568
2021-05-07 2021-05-05 5.731 246,283 +1,668 0.01% 1,411,559
2021-04-29 2021-04-27 5.911 244,615 +8,340 0.01% 1,445,995
2021-04-16 2021-04-14 6.055 236,275 +6,672 0.01% 1,430,691
2021-04-12 2021-04-08 5.851 229,603 -1,668 0.01% 1,343,489
2021-03-16 2021-03-12 5.204 231,271 -8,340 0.01% 1,203,504
2021-02-19 2021-02-17 5.240 239,611 -8,340 0.01% 1,255,524
2021-01-29 2021-01-27 5.036 247,951 -6,672 0.01% 1,248,682
2021-01-28 2021-01-26 5.120 254,623 -8,340 0.01% 1,303,654
2021-01-27 2021-01-25 5.252 262,963 +15,012 0.01% 1,381,038
2021-01-21 2021-01-19 5.348 247,951 -1,668 0.01% 1,325,982
2021-01-20 2021-01-18 5.204 249,619 -5,004 0.01% 1,298,985
2021-01-19 2021-01-15 5.192 254,623 -8,340 0.01% 1,321,972
2021-01-18 2021-01-14 5.120 262,963 -5,004 0.01% 1,346,354
2021-01-15 2021-01-13 4.904 267,967 +8,340 0.01% 1,314,139
2021-01-14 2021-01-12 4.952 259,627 +30,024 0.01% 1,285,691
2021-01-06 2021-01-04 5.396 229,603 -16,680 0.01% 1,238,873
2020-11-26 2020-11-24 5.887 246,283 -1,668 0.01% 1,449,949
2020-10-21 2020-10-19 5.288 247,951 -1,668 0.01% 1,311,116
2020-10-15 2020-10-12 5.755 249,619 +1,668 0.01% 1,436,666
2020-09-10 2020-09-08 5.757 247,951 +2,666 0.01% 1,427,550
2020-08-11 2020-08-07 6.145 245,285 -8,250 0.01% 1,507,339
2020-08-03 2020-07-30 6.182 253,535 +8,250 0.01% 1,567,256
2020-07-24 2020-07-22 6.133 245,285 -9,900 0.01% 1,504,366
2020-07-22 2020-07-20 5.866 255,185 +9,900 0.01% 1,497,037
2020-06-17 2020-06-15 6.230 245,285 -1,650 0.01% 1,528,150
2020-06-11 2020-06-09 6.376 246,935 +1,650 0.01% 1,574,347
2020-05-29 2020-05-27 5.879 245,285 -11,550 0.01% 1,441,932
2020-05-28 2020-05-26 5.915 256,835 +11,550 0.01% 1,519,169
2020-05-26 2020-05-22 5.939 245,285 +2,992 0.01% 1,456,723
2020-05-25 2020-05-21 6.270 242,293 -8,150 0.01% 1,519,227
2020-05-21 2020-05-19 6.344 250,443 +8,150 0.01% 1,588,767
2020-04-17 2020-04-15 7.276 242,293 +8,149 0.01% 1,763,016
2020-03-27 2020-03-25 7.178 234,144 -16,299 0.01% 1,680,737
2020-03-24 2020-03-20 6.332 250,443 +16,299 0.01% 1,585,694
2020-03-17 2020-03-13 7.043 234,144 -24,449 0.01% 1,649,133
2020-03-12 2020-03-10 7.681 258,593 -16,299 0.01% 1,986,332
2020-03-05 2020-03-03 8.197 274,892 -8,150 0.01% 2,253,198
2020-03-03 2020-02-28 8.013 283,042 -1,630 0.01% 2,267,905
2020-03-02 2020-02-27 8.307 284,672 +1,630 0.01% 2,364,799
2020-02-27 2020-02-25 8.184 283,042 -8,149 0.01% 2,316,528
2020-02-25 2020-02-21 8.270 291,191 -8,150 0.01% 2,408,234
2020-02-24 2020-02-20 8.454 299,341 +9,780 0.01% 2,530,732
2020-02-17 2020-02-13 8.712 289,561 -3,260 0.01% 2,522,663
2020-02-13 2020-02-11 8.908 292,821 -1,630 0.01% 2,608,553
2020-02-12 2020-02-10 8.957 294,451 +1,630 0.01% 2,637,525
2020-02-11 2020-02-07 8.933 292,821 +4,890 0.01% 2,615,739
2020-02-10 2020-02-06 9.092 287,931 +52,157 0.01% 2,617,986
2020-02-07 2020-02-05 9.313 235,774 +22,819 0.01% 2,195,829
2020-02-04 2020-01-31 8.798 212,955 +1,630 0.01% 1,873,561
2020-02-03 2020-01-30 8.945 211,325 -32,598 0.01% 1,890,337
2020-01-31 2020-01-29 9.583 243,923 +55,417 0.01% 2,337,570
2020-01-23 2020-01-21 9.068 188,506 +425 0.01% 1,709,348
2019-12-23 2019-12-19 7.841 188,081 -8,150 0.01% 1,474,710
2019-12-06 2019-12-04 7.387 196,231 -1,630 0.01% 1,449,522
2019-12-04 2019-12-02 7.424 197,861 +1,630 0.01% 1,468,846
2019-11-22 2019-11-20 8.049 196,231 -8,149 0.01% 1,579,546
2019-11-21 2019-11-19 7.902 204,380 +8,149 0.01% 1,615,046
2019-11-12 2019-11-08 8.332 196,231 +8,150 0.01% 1,634,926
2019-10-14 2019-10-10 7.792 188,081 -1,630 0.01% 1,465,478
2019-10-04 2019-10-02 7.559 189,711 +1,630 0.01% 1,433,950
2019-10-03 2019-09-30 7.608 188,081 -16,299 0.01% 1,430,861
2019-09-30 2019-09-26 7.779 204,380 -16,300 0.01% 1,589,968
2019-09-20 2019-09-18 7.988 220,680 +16,300 0.01% 1,762,807
2019-09-06 2019-09-04 8.774 204,380 +1,449 0.01% 1,793,282
2019-09-03 2019-08-30 8.577 202,931 -8,092 0.01% 1,740,443
2019-09-02 2019-08-29 8.712 211,023 +8,092 0.01% 1,838,530
2019-08-30 2019-08-28 8.811 202,931 -24,275 0.01% 1,788,092
2019-08-26 2019-08-22 8.428 227,206 -3,237 0.01% 1,914,944
2019-08-23 2019-08-21 8.478 230,443 +3,237 0.01% 1,953,617
2019-08-19 2019-08-15 7.279 227,206 -40,460 0.01% 1,653,815
2019-07-19 2019-07-17 8.712 267,666 -4,855 0.01% 2,332,030
2019-07-17 2019-07-15 8.712 272,521 +4,855 0.01% 2,374,329
2019-07-15 2019-07-11 8.428 267,666 +16,184 0.01% 2,255,950
2019-06-27 2019-06-25 8.230 251,482 -32,367 0.01% 2,069,822
2019-06-19 2019-06-17 7.835 283,849 -29,131 0.01% 2,223,968
2019-06-10 2019-06-05 7.365 312,980 +4,855 0.01% 2,305,232
2019-06-04 2019-05-31 7.699 308,125 -16,184 0.01% 2,372,285
2019-05-31 2019-05-29 7.501 324,309 +24,276 0.01% 2,432,761
2019-05-30 2019-05-28 7.773 300,033 +32,367 0.01% 2,332,231
2019-05-27 2019-05-23 7.563 267,666 +16,184 0.01% 2,024,401
2019-05-20 2019-05-16 8.354 251,482 +16,184 0.01% 2,100,900
2019-05-10 2019-05-08 8.728 235,298 +1,756 0.01% 2,053,720
2019-05-09 2019-05-07 8.890 233,542 +48,189 0.01% 2,076,195
2019-04-16 2019-04-12 9.687 185,353 -3,213 0.01% 1,795,495
2019-04-12 2019-04-10 9.799 188,566 -4,819 0.01% 1,847,750
2019-04-11 2019-04-09 9.376 193,385 +8,032 0.01% 1,813,104
2019-03-22 2019-03-20 9.326 185,353 -6,426 0.01% 1,728,568
2019-03-21 2019-03-19 9.015 191,779 -8,031 0.01% 1,728,799
2019-03-20 2019-03-18 8.790 199,810 +8,031 0.01% 1,756,414
2019-03-15 2019-03-13 8.666 191,779 +3,213 0.01% 1,661,940
2019-03-13 2019-03-11 8.591 188,566 -8,032 0.01% 1,620,009
2019-03-11 2019-03-07 8.803 196,598 +8,032 0.01% 1,730,627
2019-03-08 2019-03-06 9.214 188,566 -4,819 0.01% 1,737,401
2019-02-28 2019-02-26 8.853 193,385 -8,031 0.01% 1,711,975
2019-02-25 2019-02-21 8.728 201,416 +8,031 0.01% 1,757,992
2019-02-22 2019-02-20 8.790 193,385 -12,850 0.01% 1,699,936
2019-02-21 2019-02-19 8.766 206,235 +12,850 0.01% 1,807,757
2019-01-31 2019-01-29 8.404 193,385 +4,819 0.01% 1,625,293
2018-12-18 2018-12-14 7.944 188,566 -3,213 0.01% 1,497,922
2018-12-13 2018-12-11 8.230 191,779 +3,213 0.01% 1,578,365
2018-12-12 2018-12-10 8.330 188,566 +3,213 0.01% 1,570,705
2018-11-21 2018-11-19 10.222 185,353 -3,213 0.01% 1,894,732
2018-11-09 2018-11-07 9.836 188,566 +3,213 0.01% 1,854,793
2018-11-05 2018-11-01 8.467 185,353 -22,489 0.01% 1,569,327
2018-10-30 2018-10-26 7.956 207,842 +22,489 0.01% 1,653,633
2018-10-16 2018-10-12 8.267 185,353 -1,607 0.01% 1,532,402
2018-10-08 2018-10-04 8.790 186,960 -3,212 0.01% 1,643,457
2018-09-27 2018-09-24 9.164 190,172 +4,819 0.01% 1,742,727
2018-09-07 2018-09-05 8.867 185,353 +1,074 0.01% 1,643,474
2018-09-05 2018-09-03 9.205 184,279 -4,791 0.01% 1,696,263
2018-09-04 2018-08-31 9.142 189,070 +4,791 0.01% 1,728,524
2018-09-03 2018-08-30 9.205 184,279 -3,194 0.01% 1,696,263
2018-08-30 2018-08-28 9.142 187,473 -7,985 0.01% 1,713,924
2018-08-29 2018-08-27 8.604 195,458 +7,985 0.01% 1,681,668
2018-08-13 2018-08-09 8.579 187,473 -30,343 0.01% 1,608,271
2018-08-10 2018-08-08 8.215 217,816 +6,388 0.01% 1,789,467
2018-08-09 2018-08-07 7.752 211,428 +23,955 0.01% 1,639,016
2018-07-12 2018-07-10 9.894 187,473 -7,985 0.01% 1,854,794
2018-07-11 2018-07-09 10.407 195,458 +7,985 0.01% 2,034,157
2018-06-25 2018-06-21 11.447 187,473 -7,985 0.01% 2,145,927
2018-06-22 2018-06-20 11.171 195,458 -1,597 0.01% 2,183,475
2018-06-19 2018-06-14 10.733 197,055 -1,597 0.01% 2,114,941
2018-06-14 2018-06-12 11.509 198,652 +1,597 0.01% 2,286,327
2018-06-11 2018-06-07 11.259 197,055 +1,597 0.01% 2,218,590
2018-06-07 2018-06-05 11.396 195,458 +3,194 0.01% 2,227,536
2018-06-06 2018-06-04 11.346 192,264 -3,194 0.01% 2,181,505
2018-06-05 2018-06-01 10.507 195,458 -23,955 0.01% 2,053,740
2018-06-04 2018-05-31 10.507 219,413 +28,746 0.01% 2,305,442
2018-06-01 2018-05-30 10.608 190,667 -1,597 0.01% 2,022,502
2018-05-31 2018-05-29 10.520 192,264 -3,194 0.01% 2,022,587
2018-05-30 2018-05-28 11.096 195,458 +7,985 0.01% 2,168,788
2018-05-29 2018-05-25 11.234 187,473 -14,581 0.01% 2,106,013
2018-05-28 2018-05-24 11.021 202,054 -7,985 0.01% 2,226,794
2018-05-25 2018-05-23 11.021 210,039 +14,581 0.01% 2,314,795
2018-05-18 2018-05-16 10.731 195,458 +8,832 0.01% 2,097,490
2018-05-15 2018-05-11 10.115 186,626 -7,948 0.01% 1,887,668
2018-05-14 2018-05-10 9.888 194,574 +7,948 0.01% 1,923,998
2018-04-20 2018-04-18 9.624 186,626 -4,769 0.01% 1,796,102
2018-04-19 2018-04-17 10.077 191,395 -1,590 0.01% 1,928,681
2018-04-12 2018-04-10 10.568 192,985 +1,590 0.01% 2,039,389
2018-04-11 2018-04-09 10.417 191,395 +209 0.01% 1,993,693
2018-04-09 2018-04-04 9.272 191,186 -158,976 0.01% 1,772,641
2018-04-04 2018-03-29 8.668 350,162 -4,770 0.01% 3,035,188
2018-03-29 2018-03-27 8.228 354,932 -3,179 0.02% 2,920,251
2018-03-26 2018-03-22 7.800 358,111 -4,769 0.02% 2,793,230
2018-03-23 2018-03-21 7.762 362,880 +4,769 0.02% 2,816,732
2018-03-22 2018-03-20 8.026 358,111 +7,949 0.02% 2,874,324
2018-03-14 2018-03-12 8.052 350,162 -6,359 0.01% 2,819,333
2018-03-12 2018-03-08 8.089 356,521 +6,359 0.02% 2,883,988
2018-03-09 2018-03-07 7.674 350,162 -46,103 0.01% 2,687,176
2018-03-08 2018-03-06 7.674 396,265 -3,180 0.02% 3,040,975
2018-03-07 2018-03-05 7.422 399,445 -7,949 0.02% 2,964,875
2018-03-06 2018-03-02 7.712 407,394 +46,103 0.02% 3,141,756
2018-03-05 2018-03-01 7.775 361,291 +7,949 0.02% 2,808,943
2018-02-14 2018-02-12 7.272 353,342 +3,180 0.01% 2,569,333
2018-02-09 2018-02-07 6.617 350,162 -7,949 0.01% 2,317,139
2018-01-25 2018-01-23 7.800 358,111 +7,949 0.02% 2,793,230
2018-01-23 2018-01-19 6.617 350,162 -1,590 0.02% 2,317,139
2018-01-19 2018-01-17 6.315 351,752 +1,590 0.02% 2,221,456
2018-01-17 2018-01-15 6.039 350,162 -23,847 0.02% 2,114,499
2018-01-16 2018-01-12 6.139 374,009 +23,847 0.02% 2,296,144
2018-01-04 2018-01-02 6.240 350,162 +154,207 0.02% 2,184,983
2018-01-03 2017-12-29 6.051 195,955 +4,769 0.01% 1,185,765
2018-01-02 2017-12-28 6.265 191,186 -11,128 0.01% 1,197,796
2017-12-29 2017-12-27 6.164 202,314 +3,179 0.01% 1,247,152
2017-12-27 2017-12-21 6.378 199,135 +7,949 0.01% 1,270,144
2017-12-22 2017-12-20 6.403 191,186 -15,897 0.01% 1,224,253
2017-12-20 2017-12-18 6.416 207,083 -8,710 0.01% 1,328,654
2017-12-19 2017-12-15 6.517 215,793 +7,949 0.01% 1,406,256
2017-12-18 2017-12-14 6.542 207,844 +7,949 0.01% 1,359,685
2017-12-11 2017-12-07 5.535 199,895 -3,180 0.01% 1,106,501
2017-11-16 2017-11-14 5.045 203,075 -1,590 0.01% 1,024,467
2017-10-31 2017-10-27 4.743 204,665 +1,590 0.01% 970,694
2017-10-26 2017-10-24 4.856 203,075 -3,179 0.01% 986,146
2017-10-25 2017-10-23 4.906 206,254 +1,589 0.01% 1,011,962
2017-10-13 2017-10-11 4.617 204,665 -39,744 0.01% 944,946
2017-10-11 2017-10-09 4.365 244,409 +39,744 0.01% 1,066,950
2017-10-04 2017-09-29 4.491 204,665 -39,744 0.01% 919,198
2017-09-25 2017-09-21 4.315 244,409 +39,744 0.01% 1,054,651
2017-09-07 2017-09-05 4.479 204,665 +1,735 0.01% 916,667
2017-08-22 2017-08-18 4.568 202,930 -39,407 0.01% 926,920
2017-08-17 2017-08-15 4.327 242,337 +29,949 0.01% 1,048,498
2017-08-16 2017-08-14 4.390 212,388 +9,458 0.01% 932,394
2017-07-21 2017-07-19 3.806 202,930 -7,882 0.01% 772,433
2017-07-12 2017-07-10 4.047 210,812 -47,288 0.01% 853,256
2017-07-03 2017-06-29 4.047 258,100 +7,881 0.01% 1,044,653
2017-06-28 2017-06-26 4.098 250,219 -3,153 0.01% 1,025,454
2017-06-23 2017-06-21 4.060 253,372 -7,881 0.01% 1,028,732
2017-06-21 2017-06-19 4.149 261,253 +7,881 0.01% 1,083,933
2017-06-15 2017-06-13 3.921 253,372 -7,196 0.01% 993,369
2017-06-05 2017-06-01 3.883 260,568 -11,513 0.01% 1,011,663
2017-05-26 2017-05-24 3.972 272,081 +2,633 0.01% 1,080,629
2017-05-19 2017-05-17 4.049 269,448 -4,683 0.01% 1,090,885
2017-05-05 2017-05-02 3.741 274,131 -5,702 0.01% 1,025,552
2017-05-02 2017-04-27 3.933 279,833 -6,924,760 0.01% 1,100,662
2017-04-25 2017-04-21 3.972 7,204,593 +3,122 0.33% 28,614,617
2017-04-24 2017-04-20 3.920 7,201,471 -7,805 0.32% 28,233,157
2017-04-07 2017-04-05 4.023 7,209,276 -4,683 0.33% 29,002,678
2017-04-06 2017-04-03 3.959 7,213,959 -7,806 0.33% 28,559,391
2017-04-05 2017-03-31 3.959 7,221,765 -9,366 0.33% 28,590,295
2017-04-03 2017-03-30 3.818 7,231,131 -15,610 0.33% 27,608,276
2017-03-31 2017-03-29 3.664 7,246,741 -3,122 0.33% 26,553,732
2017-03-30 2017-03-28 3.523 7,249,863 +3,122 0.33% 25,543,435
2017-03-15 2017-03-13 3.651 7,246,741 -36,310 0.33% 26,460,887
2017-03-14 2017-03-10 3.536 7,283,051 -39,026 0.33% 25,753,676
2017-03-13 2017-03-09 3.510 7,322,077 -15,610 0.33% 25,704,056
2017-03-08 2017-03-06 3.421 7,337,687 -117,078 0.33% 25,100,781
2017-02-27 2017-02-23 3.113 7,454,765 +78,052 0.34% 23,209,032
2017-02-01 2017-01-25 3.203 7,376,713 +9,366 0.33% 23,627,605
2017-01-26 2017-01-24 3.229 7,367,347 +316,891 0.33% 23,786,386
2017-01-25 2017-01-23 3.203 7,050,456 +2,299,407 0.32% 22,582,604
2017-01-24 2017-01-20 3.190 4,751,049 +3,298,471 0.21% 15,156,735
2017-01-10 2017-01-06 3.113 1,452,578 -14,253 0.07% 4,522,333
2017-01-05 2017-01-03 3.139 1,466,831 -39,026 0.07% 4,604,293
2016-12-29 2016-12-23 3.165 1,505,857 +1,000,625 0.07% 4,765,379
2016-12-23 2016-12-21 3.101 505,232 -5,188,923 0.02% 1,566,473
2016-12-21 2016-12-19 3.101 5,694,155 -702,467 0.26% 17,654,745
2016-12-20 2016-12-16 3.229 6,396,622 +39,026 0.29% 20,652,281
2016-12-19 2016-12-15 3.293 6,357,596 -39,026 0.29% 20,933,548
2016-12-14 2016-12-12 3.203 6,396,622 +39,026 0.29% 20,488,374
2016-12-12 2016-12-08 3.395 6,357,596 +26,538 0.29% 21,585,176
2016-12-09 2016-12-07 3.344 6,331,058 -26,538 0.29% 21,170,621
2016-12-05 2016-12-01 3.229 6,357,596 +39,026 0.29% 20,526,281
2016-11-29 2016-11-25 3.254 6,318,570 -1,561 0.28% 20,562,188
2016-10-25 2016-10-20 3.498 6,320,131 -7,127 0.28% 22,105,764
2016-10-19 2016-10-17 3.408 6,327,258 -15,610 0.28% 21,563,238
2016-09-15 2016-09-13 3.313 6,342,868 +62,677 0.29% 21,011,411
2016-09-02 2016-08-31 3.468 6,280,191 -15,457 0.29% 21,778,965
2016-09-01 2016-08-30 3.351 6,295,648 -23,184 0.29% 21,099,385
2016-08-31 2016-08-29 3.313 6,318,832 -7,728 0.29% 20,931,790
2016-08-30 2016-08-26 3.338 6,326,560 -15,456 0.29% 21,121,119
2016-08-29 2016-08-25 3.274 6,342,016 -46,368 0.29% 20,762,395
2016-08-26 2016-08-24 3.248 6,388,384 -38,641 0.29% 20,748,864
2016-08-01 2016-07-28 3.248 6,427,025 -30,912 0.29% 20,874,366
2016-07-11 2016-07-07 3.209 6,457,937 -19,017 0.29% 20,724,071
2016-06-14 2016-06-10 3.403 6,476,954 +2,083 0.29% 22,042,261
2016-05-30 2016-05-26 3.235 6,474,871 -7,728 0.30% 20,945,982
2016-05-27 2016-05-25 3.248 6,482,599 -9,274 0.30% 21,054,865
2016-05-25 2016-05-23 3.377 6,491,873 +7,728 0.30% 21,925,026
2016-04-27 2016-04-25 3.507 6,484,145 +17,002 0.30% 22,737,965
2016-04-11 2016-04-07 3.144 6,467,143 -38,641 0.30% 20,335,194
2016-04-05 2016-03-31 3.183 6,505,784 -38,640 0.30% 20,709,248
2016-04-01 2016-03-30 3.235 6,544,424 -401,859 0.30% 21,170,983
2016-03-30 2016-03-24 3.144 6,946,283 -7,728 0.32% 21,841,795
2016-03-23 2016-03-21 3.119 6,954,011 -3,091 0.32% 21,686,127
2016-02-19 2016-02-17 2.860 6,957,102 -15,456 0.32% 19,895,288
2016-02-18 2016-02-16 2.795 6,972,558 +15,456 0.32% 19,488,368
2016-02-15 2016-02-11 2.976 6,957,102 -7,728 0.32% 20,705,503
2016-02-11 2016-02-04 2.782 6,964,830 -30,912 0.32% 19,376,644
2016-02-05 2016-02-03 2.679 6,995,742 -24,662 0.32% 18,738,452
2016-02-02 2016-01-29 2.601 7,020,404 +7,728 0.32% 18,259,452
2016-01-27 2016-01-25 2.588 7,012,676 -15,456 0.32% 18,148,610
2016-01-25 2016-01-21 2.484 7,028,132 +30,912 0.32% 17,461,065
2016-01-21 2016-01-19 2.575 6,997,220 -15,456 0.32% 18,018,067
2016-01-19 2016-01-15 2.575 7,012,676 +15,456 0.32% 18,057,867
2016-01-13 2016-01-11 2.562 6,997,220 -7,057 0.32% 17,927,524
2015-12-10 2015-12-08 2.575 7,004,277 -7,728 0.32% 18,036,239
2015-12-03 2015-12-01 2.575 7,012,005 -36,623 0.32% 18,056,139
2015-12-02 2015-11-30 2.549 7,048,628 +15,456 0.33% 17,968,028
2015-11-30 2015-11-26 2.562 7,033,172 -15,456 0.32% 18,019,636
2015-11-24 2015-11-20 2.601 7,048,628 +15,456 0.33% 18,332,861
2015-11-16 2015-11-12 2.653 7,033,172 +7,728 0.32% 18,656,694
2015-11-13 2015-11-11 2.679 7,025,444 -7,728 0.32% 18,818,011
2015-11-12 2015-11-10 2.601 7,033,172 +7,728 0.32% 18,292,661
2015-11-04 2015-11-02 2.549 7,025,444 -12,365 0.32% 17,908,928
2015-10-22 2015-10-19 2.562 7,037,809 -30,912 0.32% 18,031,517
2015-10-14 2015-10-12 2.472 7,068,721 -15,456 0.32% 17,470,438
2015-10-08 2015-10-06 2.226 7,084,177 +30,912 0.33% 15,766,941
2015-10-06 2015-10-02 2.316 7,053,265 +12,365 0.32% 16,337,019
2015-10-05 2015-09-30 2.368 7,040,900 +38,640 0.32% 16,672,812
2015-09-21 2015-09-17 2.575 7,002,260 +23,185 0.32% 18,031,045
2015-09-17 2015-09-15 2.601 6,979,075 +37,339 0.32% 18,151,959
2015-09-16 2015-09-14 2.756 6,941,736 -8,468 0.32% 19,132,745
2015-09-14 2015-09-10 2.893 6,950,204 +79,340 0.32% 20,105,072
2015-09-10 2015-09-08 2.906 6,870,864 +806,325 0.32% 19,965,497
2015-09-02 2015-08-31 2.919 6,064,539 -3,056 0.27% 17,701,842
2015-08-28 2015-08-26 2.539 6,067,595 -1,370,552 0.27% 15,407,569
2015-08-26 2015-08-24 2.513 7,438,147 +38,199 0.33% 18,693,120
2015-08-24 2015-08-20 2.709 7,399,948 -32,087 0.33% 20,050,020
2015-08-03 2015-07-30 2.997 7,432,035 +22,919 0.33% 22,277,119
2015-07-27 2015-07-23 3.364 7,409,116 -22,919 0.33% 24,923,861
2015-07-22 2015-07-20 3.416 7,432,035 +15,279 0.33% 25,390,079
2015-07-21 2015-07-17 3.403 7,416,756 -15,279 0.33% 25,240,802
2015-07-17 2015-07-15 3.194 7,432,035 -18,336 0.33% 23,736,319
2015-07-14 2015-07-10 3.168 7,450,371 +6,112 0.33% 23,599,841
2015-07-13 2015-07-09 2.906 7,444,259 +7,640 0.33% 21,631,680
2015-07-10 2015-07-08 2.723 7,436,619 +4,584 0.33% 20,246,720
2015-07-08 2015-07-06 3.377 7,432,035 -7,640 0.33% 25,098,239
2015-06-24 2015-06-22 3.613 7,439,675 +47,367 0.33% 26,876,880
2015-06-23 2015-06-19 3.639 7,392,308 +6,112 0.33% 26,899,280
2015-06-19 2015-06-17 3.691 7,386,196 +30,559 0.33% 27,263,759
2015-06-18 2015-06-16 3.744 7,355,637 -4,584 0.32% 27,536,081
2015-06-17 2015-06-15 3.809 7,360,221 -24,447 0.32% 28,034,941
2015-06-16 2015-06-12 3.809 7,384,668 +27,503 0.33% 28,128,059
2015-06-15 2015-06-11 3.888 7,357,165 -22,919 0.32% 28,601,101
2015-06-11 2015-06-09 3.665 7,380,084 +29,031 0.33% 27,047,999
2015-06-10 2015-06-08 3.730 7,351,053 +9,168 0.32% 27,422,700
2015-06-05 2015-06-03 3.835 7,341,885 +38,199 0.32% 28,157,300
2015-06-04 2015-06-02 3.861 7,303,686 +45,839 0.32% 28,202,000
2015-06-03 2015-06-01 4.005 7,257,847 +10,696 0.32% 29,070,000
2015-06-01 2015-05-28 3.888 7,247,151 +51,951 0.32% 28,173,420
2015-05-29 2015-05-27 4.045 7,195,200 -4,584 0.32% 29,101,619
2015-05-28 2015-05-26 4.018 7,199,784 +36,671 0.32% 28,931,680
2015-05-27 2015-05-22 3.822 7,163,113 -38,199 0.32% 27,377,920
2015-05-26 2015-05-21 3.678 7,201,312 +7,640 0.32% 26,487,060
2015-05-22 2015-05-20 3.717 7,193,672 +6,112 0.32% 26,741,439
2015-05-20 2015-05-18 3.796 7,187,560 +7,639 0.32% 27,283,199
2015-05-18 2015-05-14 3.770 7,179,921 +80,983 0.32% 27,066,242
2015-05-14 2015-05-12 3.744 7,098,938 -15,280 0.31% 26,575,119
2015-05-13 2015-05-11 3.796 7,114,218 +30,559 0.31% 27,004,800
2015-05-12 2015-05-08 4.244 7,083,659 +19,864 0.31% 30,062,086
2015-05-11 2015-05-07 4.119 7,063,795 +411,471 0.31% 29,096,086
2015-05-08 2015-05-06 4.202 6,652,324 +12,978 0.31% 27,954,779
2015-05-07 2015-05-05 4.188 6,639,346 +17,305 0.31% 27,808,162
2015-05-06 2015-05-04 4.341 6,622,041 +12,979 0.31% 28,745,922
2015-05-05 2015-04-30 4.771 6,609,062 -2,884 0.31% 31,531,041
2015-05-04 2015-04-29 4.882 6,611,946 +305,721 0.31% 32,278,400
2015-04-27 2015-04-23 5.159 6,306,225 +11,537 0.29% 32,535,122
2015-04-23 2015-04-21 5.145 6,294,688 -14,421 0.29% 32,388,300
2015-04-21 2015-04-17 5.242 6,309,109 -21,631 0.29% 33,075,001
2015-04-20 2015-04-16 5.534 6,330,740 -36,052 0.30% 35,032,200
2015-04-17 2015-04-15 5.478 6,366,792 -38,936 0.30% 34,878,500
2015-04-16 2015-04-14 5.534 6,405,728 -72,104 0.30% 35,447,159
2015-04-15 2015-04-13 5.783 6,477,832 -134,114 0.30% 37,463,278
2015-04-14 2015-04-10 5.617 6,611,946 +28,842 0.31% 37,138,500
2015-04-13 2015-04-09 5.353 6,583,104 +11,536 0.31% 35,241,798
2015-04-10 2015-04-08 5.395 6,571,568 -47,588 0.31% 35,453,462
2015-04-09 2015-04-02 5.242 6,619,156 -43,263 0.31% 34,700,398
2015-04-08 2015-04-01 4.937 6,662,419 +12,979 0.31% 32,894,401
2015-04-02 2015-03-31 4.702 6,649,440 -27,400 0.31% 31,262,580
2015-04-01 2015-03-30 4.702 6,676,840 -15,863 0.31% 31,391,402
2015-03-31 2015-03-27 4.896 6,692,703 +36,053 0.31% 32,765,462
2015-03-30 2015-03-26 4.910 6,656,650 +24,515 0.31% 32,681,278
2015-03-27 2015-03-25 4.923 6,632,135 -7,211 0.31% 32,652,899
2015-03-26 2015-03-24 4.923 6,639,346 +34,610 0.31% 32,688,402
2015-03-20 2015-03-18 4.896 6,604,736 -36,052 0.31% 32,334,802
2015-03-09 2015-03-05 4.868 6,640,788 -70,662 0.31% 32,327,102
2015-03-06 2015-03-04 4.771 6,711,450 +5,769 0.31% 32,019,522
2015-03-02 2015-02-26 4.577 6,705,681 -57,684 0.31% 30,689,999
2015-02-17 2015-02-13 4.424 6,763,365 -10,094 0.32% 29,922,202
2015-02-16 2015-02-12 4.396 6,773,459 +10,094 0.32% 29,778,979
2015-02-13 2015-02-11 4.313 6,763,365 +64,894 0.32% 29,171,802
2015-02-09 2015-02-05 4.646 6,698,471 +36,052 0.31% 31,121,501
2015-02-06 2015-02-04 4.826 6,662,419 +10,095 0.31% 32,155,201
2015-02-02 2015-01-29 5.034 6,652,324 -72,104 0.31% 33,490,379
2015-01-28 2015-01-26 4.937 6,724,428 +5,768 0.31% 33,200,558
2015-01-26 2015-01-22 4.993 6,718,660 -1,442 0.31% 33,544,800
2015-01-23 2015-01-21 4.785 6,720,102 -30,284 0.31% 32,153,999
2015-01-22 2015-01-20 4.452 6,750,386 -36,052 0.32% 30,052,021
2015-01-21 2015-01-19 4.272 6,786,438 +72,104 0.32% 28,988,961
2015-01-13 2015-01-09 4.840 6,714,334 -36,052 0.31% 32,498,881
2015-01-08 2015-01-06 4.452 6,750,386 +72,104 0.32% 30,052,021
2015-01-05 2014-12-31 4.937 6,678,282 -36,052 0.31% 32,972,721
2014-12-30 2014-12-24 4.743 6,714,334 +36,052 0.31% 31,847,041
2014-12-29 2014-12-22 4.632 6,678,282 -28,841 0.31% 30,935,081
2014-12-15 2014-12-11 4.826 6,707,123 -8,653 0.31% 32,370,958
2014-12-12 2014-12-10 4.854 6,715,776 -25,957 0.31% 32,599,001
2014-12-09 2014-12-05 4.743 6,741,733 +5,768 0.31% 31,976,998
2014-12-04 2014-12-02 4.854 6,735,965 -10,095 0.31% 32,697,000
2014-12-01 2014-11-27 4.965 6,746,060 +10,095 0.31% 33,494,482
2014-11-27 2014-11-25 5.118 6,735,965 +23,073 0.31% 34,471,980
2014-11-26 2014-11-24 5.007 6,712,892 +56,242 0.31% 33,609,102
2014-11-24 2014-11-20 5.201 6,656,650 +36,052 0.31% 34,619,997
2014-11-21 2014-11-19 5.270 6,620,598 +40,378 0.31% 34,891,598
2014-11-20 2014-11-18 5.312 6,580,220 +2,884 0.31% 34,952,579
2014-11-18 2014-11-14 5.603 6,577,336 -76,430 0.31% 36,852,880
2014-11-17 2014-11-13 5.367 6,653,766 -17,305 0.31% 35,712,358
2014-11-14 2014-11-12 5.298 6,671,071 -25,958 0.31% 35,342,638
2014-11-13 2014-11-11 5.118 6,697,029 +21,631 0.31% 34,272,721
2014-11-10 2014-11-06 5.159 6,675,398 +8,653 0.31% 34,439,762
2014-11-07 2014-11-05 5.159 6,666,745 -37,494 0.31% 34,395,120
2014-11-06 2014-11-04 5.173 6,704,239 +4,326 0.31% 34,681,539
2014-11-05 2014-11-03 5.131 6,699,913 -14,421 0.31% 34,380,400
2014-11-04 2014-10-31 5.229 6,714,334 +53,357 0.32% 35,106,241
2014-11-03 2014-10-30 5.256 6,660,977 +14,421 0.31% 35,012,021
2014-10-31 2014-10-29 5.423 6,646,556 +27,400 0.31% 36,042,380
2014-10-30 2014-10-28 5.478 6,619,156 +181,702 0.31% 36,260,998
2014-10-28 2014-10-24 5.686 6,437,454 +11,537 0.30% 36,604,800
2014-10-27 2014-10-23 5.853 6,425,917 +7,210 0.30% 37,608,638
2014-10-24 2014-10-22 6.019 6,418,707 +8,653 0.30% 38,634,680
2014-10-23 2014-10-21 5.867 6,410,054 -28,842 0.30% 37,604,697
2014-10-20 2014-10-16 5.381 6,438,896 -23,073 0.30% 34,648,399
2014-10-16 2014-10-14 5.131 6,461,969 +11,536 0.30% 33,159,398
2014-10-15 2014-10-13 5.256 6,450,433 +11,537 0.30% 33,905,341
2014-10-09 2014-10-07 5.548 6,438,896 -44,705 0.30% 35,719,999
2014-10-07 2014-10-03 5.353 6,483,601 -41,820 0.30% 34,709,122
2014-10-06 2014-09-30 5.187 6,525,421 +12,979 0.31% 33,847,000
2014-10-03 2014-09-29 5.215 6,512,442 -11,537 0.31% 33,960,318
2014-09-30 2014-09-26 5.395 6,523,979 -8,652 0.31% 35,196,720
2014-09-29 2014-09-25 5.381 6,532,631 -15,863 0.31% 35,152,798
2014-09-26 2014-09-24 5.312 6,548,494 -7,211 0.31% 34,784,058
2014-09-25 2014-09-23 5.409 6,555,705 +11,537 0.31% 35,458,801
2014-09-24 2014-09-22 5.548 6,544,168 +11,537 0.31% 36,303,999
2014-09-23 2014-09-19 5.658 6,532,631 -11,537 0.31% 36,964,797
2014-09-19 2014-09-17 5.450 6,544,168 -174,492 0.31% 35,668,679
2014-09-18 2014-09-16 5.367 6,718,660 +36,052 0.32% 36,060,660
2014-09-16 2014-09-12 5.771 6,682,608 +69,615 0.31% 38,564,539
2014-09-15 2014-09-11 5.672 6,612,993 +12,788 0.32% 37,511,239
2014-09-11 2014-09-08 5.771 6,600,205 +49,733 0.31% 38,089,001
2014-09-08 2014-09-04 5.743 6,550,472 +8,525 0.31% 37,617,598
2014-09-05 2014-09-03 5.827 6,541,947 -35,523 0.31% 38,121,121
2014-09-04 2014-09-02 5.701 6,577,470 -7,105 0.31% 37,494,900
2014-09-03 2014-09-01 5.489 6,584,575 +19,893 0.31% 36,145,202
2014-09-02 2014-08-29 5.560 6,564,682 +85,256 0.31% 36,498,002
2014-09-01 2014-08-28 5.208 6,479,426 -14,209 0.31% 33,744,000
2014-08-28 2014-08-26 5.320 6,493,635 -78,151 0.31% 34,549,198
2014-08-26 2014-08-22 5.194 6,571,786 -78,151 0.31% 34,132,499
2014-08-25 2014-08-21 4.997 6,649,937 +42,628 0.32% 33,227,999
2014-08-22 2014-08-20 4.997 6,607,309 +69,625 0.31% 33,014,998
2014-08-20 2014-08-18 5.194 6,537,684 -14,209 0.31% 33,955,380
2014-08-18 2014-08-14 5.109 6,551,893 +28,418 0.31% 33,475,859
2014-08-13 2014-08-11 5.194 6,523,475 +14,210 0.31% 33,881,581
2014-08-12 2014-08-08 5.236 6,509,265 -14,210 0.31% 34,082,637
2014-08-08 2014-08-06 5.123 6,523,475 -31,260 0.31% 33,422,481
2014-08-05 2014-08-01 4.940 6,554,735 -11,368 0.31% 32,383,259
2014-08-04 2014-07-31 4.856 6,566,103 +28,419 0.31% 31,884,902
2014-08-01 2014-07-30 4.926 6,537,684 +41,207 0.31% 32,207,000
2014-07-31 2014-07-29 4.898 6,496,477 +19,893 0.31% 31,821,119
2014-07-30 2014-07-28 5.067 6,476,584 +28,418 0.31% 32,817,599
2014-07-28 2014-07-24 5.194 6,448,166 -8,525 0.31% 33,490,442
2014-07-25 2014-07-23 5.278 6,456,691 +8,525 0.31% 34,079,999
2014-07-24 2014-07-22 5.250 6,448,166 +5,684 0.31% 33,853,482
2014-07-18 2014-07-16 5.011 6,442,482 -14,209 0.31% 32,282,080
2014-07-14 2014-07-10 5.039 6,456,691 +85,255 0.31% 32,535,039
2014-07-11 2014-07-09 4.926 6,371,436 -95,202 0.30% 31,388,002
2014-07-10 2014-07-08 4.955 6,466,638 -63,941 0.31% 32,039,042
2014-07-08 2014-07-04 4.701 6,530,579 -14,210 0.31% 30,701,278
2014-07-03 2014-06-30 4.194 6,544,789 -35,523 0.31% 27,451,761
2014-07-02 2014-06-27 4.152 6,580,312 +35,523 0.31% 27,322,901
2014-06-25 2014-06-23 4.209 6,544,789 -7,104 0.31% 27,543,881
2014-06-23 2014-06-19 4.180 6,551,893 +913,656 0.31% 27,389,339
2014-06-19 2014-06-17 4.180 5,638,237 +2,374,368 0.27% 23,569,918
2014-06-18 2014-06-16 4.180 3,263,869 +2,534,934 0.16% 13,644,181
2014-06-16 2014-06-12 4.265 728,935 +26,997 0.04% 3,108,778
2014-06-13 2014-06-11 4.180 701,938 +56,837 0.03% 2,934,361
2014-06-12 2014-06-10 4.138 645,101 +19,893 0.03% 2,669,521
2014-06-10 2014-06-06 4.321 625,208 +26,998 0.03% 2,701,601
2014-06-09 2014-06-05 4.321 598,210 +26,997 0.03% 2,584,939
2014-06-05 2014-06-03 4.349 571,213 +48,312 0.03% 2,484,362
2014-06-04 2014-05-30 4.406 522,901 -31,260 0.03% 2,303,680
2014-06-03 2014-05-29 4.293 554,161 +35,523 0.03% 2,378,998
2014-05-27 2014-05-23 4.476 518,638 +3,262 0.02% 2,321,399
2014-05-23 2014-05-21 4.363 515,376 -35,300 0.02% 2,248,398
2014-05-13 2014-05-09 4.094 550,676 -22,592 0.03% 2,254,199
2014-05-12 2014-05-08 4.405 573,268 +70,600 0.03% 2,525,320
2014-04-11 2014-04-09 4.476 502,668 -14,120 0.02% 2,249,918
2014-04-09 2014-04-07 4.363 516,788 +35,299 0.02% 2,254,558
2014-04-04 2014-04-02 4.618 481,489 -11,296 0.02% 2,223,322
2014-04-03 2014-04-01 4.674 492,785 -108,723 0.02% 2,303,402
2014-04-02 2014-03-31 4.490 601,508 +21,180 0.03% 2,700,841
2014-03-27 2014-03-25 4.051 580,328 -2,824 0.03% 2,350,920
2014-03-26 2014-03-24 4.221 583,152 +7,060 0.03% 2,461,480
2014-03-25 2014-03-21 4.348 576,092 -14,120 0.03% 2,505,120
2014-03-24 2014-03-20 4.504 590,212 -16,944 0.03% 2,658,481
2014-03-21 2014-03-19 4.377 607,156 -53,655 0.03% 2,657,401
2014-03-19 2014-03-17 4.334 660,811 -4,236 0.03% 2,864,158
2014-03-18 2014-03-14 4.249 665,047 +35,299 0.03% 2,825,999
2014-03-17 2014-03-13 4.235 629,748 +83,308 0.03% 2,667,082
2014-03-14 2014-03-12 4.320 546,440 +63,539 0.03% 2,360,699
2014-03-13 2014-03-11 4.164 482,901 +33,888 0.02% 2,010,962
2014-03-06 2014-03-04 3.824 449,013 -15,532 0.02% 1,717,201
2014-03-05 2014-03-03 3.768 464,545 +15,532 0.02% 1,750,281
2014-03-03 2014-02-27 3.555 449,013 +146,847 0.02% 1,596,361
2014-01-23 2014-01-21 3.484 302,166 -2,824 0.01% 1,052,880
2014-01-16 2014-01-14 3.711 304,990 -11,296 0.01% 1,131,841
2014-01-15 2014-01-13 3.853 316,286 -81,895 0.02% 1,218,561
2014-01-14 2014-01-10 3.697 398,181 -35,300 0.02% 1,472,039
2014-01-10 2014-01-08 3.541 433,481 -62,128 0.02% 1,535,000
2014-01-09 2014-01-07 3.499 495,609 -16,943 0.02% 1,733,942
2014-01-08 2014-01-06 3.343 512,552 -39,536 0.02% 1,713,359
2013-12-27 2013-12-20 3.074 552,088 -28,240 0.03% 1,696,940
2013-12-23 2013-12-19 3.102 580,328 -7,060 0.03% 1,800,180
2013-12-05 2013-12-03 2.946 587,388 +7,060 0.03% 1,730,560
2013-11-28 2013-11-26 3.088 580,328 -7,060 0.03% 1,791,960
2013-11-22 2013-11-20 3.017 587,388 -9,884 0.03% 1,772,160
2013-11-19 2013-11-15 2.904 597,272 -1,195,955 0.03% 1,734,301
2013-11-18 2013-11-14 2.833 1,793,227 -958,742 0.09% 5,079,999
2013-11-15 2013-11-13 2.875 2,751,969 -1,094,292 0.13% 7,912,941
2013-11-13 2013-11-11 2.861 3,846,261 +7,060 0.19% 11,004,960
2013-11-12 2013-11-08 2.861 3,839,201 -3,967,692 0.19% 10,984,760
2013-11-11 2013-11-07 3.003 7,806,893 -176,499 0.38% 23,442,959
2013-11-07 2013-11-05 3.017 7,983,392 +7,060 0.39% 24,086,040
2013-11-06 2013-11-04 2.975 7,976,332 +7,060 0.39% 23,725,800
2013-11-01 2013-10-30 2.989 7,969,272 +35,300 0.39% 23,817,679
2013-10-31 2013-10-29 3.116 7,933,972 +35,299 0.38% 24,723,599
2013-10-29 2013-10-25 3.173 7,898,673 +35,300 0.38% 25,061,121
2013-10-24 2013-10-22 3.130 7,863,373 +14,120 0.38% 24,614,980
2013-10-23 2013-10-21 3.187 7,849,253 -14,120 0.38% 25,015,500
2013-10-22 2013-10-18 2.960 7,863,373 -162,379 0.38% 23,278,420
2013-10-21 2013-10-17 3.187 8,025,752 -194,854 0.39% 25,578,001
2013-10-18 2013-10-16 3.258 8,220,606 +14,119 0.40% 26,781,199
2013-10-17 2013-10-15 3.215 8,206,487 +121,432 0.40% 26,386,481
2013-10-08 2013-10-04 3.470 8,085,055 +56,479 0.39% 28,057,399
2013-09-30 2013-09-26 3.584 8,028,576 -8,472 0.39% 28,771,161
2013-09-16 2013-09-12 3.527 8,037,048 +49,420 0.39% 28,346,161
2013-09-13 2013-09-11 3.669 7,987,628 +21,180 0.39% 29,303,260
2013-09-10 2013-09-06 3.697 7,966,448 +61,995 0.39% 29,454,779
2013-09-06 2013-09-04 3.797 7,904,453 +15,412 0.39% 30,015,442
2013-09-02 2013-08-29 3.769 7,889,041 +16,812 0.38% 29,731,678
2013-08-22 2013-08-20 3.740 7,872,229 -35,026 0.38% 29,443,558
2013-08-20 2013-08-16 3.769 7,907,255 +28,021 0.39% 29,800,322
2013-08-19 2013-08-15 3.640 7,879,234 +340,443 0.38% 28,682,398
2013-08-06 2013-08-02 3.812 7,538,791 -8,406 0.37% 28,734,540
2013-07-31 2013-07-29 3.712 7,547,197 +35,025 0.37% 28,012,400
2013-07-30 2013-07-26 3.840 7,512,172 +105,075 0.37% 28,847,560
2013-07-26 2013-07-24 3.840 7,407,097 -21,015 0.36% 28,444,061
2013-07-17 2013-07-15 3.726 7,428,112 -7,005 0.36% 27,676,440
2013-07-11 2013-07-09 3.697 7,435,117 +7,005 0.36% 27,490,260
2013-07-05 2013-07-03 3.469 7,428,112 +21,015 0.36% 25,767,720
2013-06-28 2013-06-26 3.655 7,407,097 -35,025 0.36% 27,069,441
2013-06-27 2013-06-25 3.483 7,442,122 +35,025 0.36% 25,922,560
2013-06-18 2013-06-14 3.712 7,407,097 -7,005 0.36% 27,492,401
2013-06-17 2013-06-13 3.669 7,414,102 -16,812 0.36% 27,200,881
2013-06-11 2013-06-07 3.797 7,430,914 -2,802 0.36% 28,217,280
2013-06-10 2013-06-06 3.754 7,433,716 -35,025 0.36% 27,909,560
2013-06-07 2013-06-05 3.826 7,468,741 +9,807 0.36% 28,574,160
2013-06-05 2013-06-03 3.583 7,458,934 -14,010 0.36% 26,726,480
2013-06-03 2013-05-30 3.483 7,472,944 +14,010 0.36% 26,029,920
2013-05-28 2013-05-24 3.612 7,458,934 +59,672 0.36% 26,942,016
2013-05-23 2013-05-21 3.626 7,399,262 +27,795 0.36% 26,832,958
2013-04-23 2013-04-19 3.468 7,371,467 -15,287 0.36% 25,565,281
2013-04-19 2013-04-17 3.195 7,386,754 +55,591 0.36% 23,598,599
2013-04-15 2013-04-11 3.295 7,331,163 -189,012 0.36% 24,159,501
2013-04-09 2013-04-05 3.310 7,520,175 -208,469 0.37% 24,890,602
2013-04-08 2013-04-03 3.281 7,728,644 -180,673 0.38% 25,358,161
2013-04-05 2013-04-02 3.382 7,909,317 -425,277 0.39% 26,747,701
2013-04-02 2013-03-27 3.411 8,334,594 +105,625 0.41% 28,425,781
2013-03-27 2013-03-25 3.411 8,228,969 +20,847 0.40% 28,065,539
2013-03-26 2013-03-22 3.310 8,208,122 +6,948 0.40% 27,167,598
2013-03-22 2013-03-20 3.267 8,201,174 +48,643 0.40% 26,790,542
2013-03-18 2013-03-14 3.094 8,152,531 -27,796 0.40% 25,223,801
2013-03-14 2013-03-12 3.166 8,180,327 +41,694 0.40% 25,898,401
2013-02-14 2013-02-07 3.108 8,138,633 -41,694 0.40% 25,297,921
2013-02-08 2013-02-06 3.152 8,180,327 +41,694 0.40% 25,780,681
2013-02-07 2013-02-05 3.123 8,138,633 -41,694 0.40% 25,415,041
2013-02-06 2013-02-04 3.123 8,180,327 -27,795 0.40% 25,545,241
2013-02-05 2013-02-01 3.152 8,208,122 +34,744 0.40% 25,868,279
2013-02-01 2013-01-30 3.108 8,173,378 -41,693 0.40% 25,405,921
2013-01-31 2013-01-29 3.152 8,215,071 -97,286 0.40% 25,890,179
2013-01-30 2013-01-28 3.180 8,312,357 +27,796 0.41% 26,436,020
2013-01-29 2013-01-25 3.166 8,284,561 +48,643 0.41% 26,228,400
2013-01-25 2013-01-23 3.180 8,235,918 -51,423 0.40% 26,192,919
2013-01-24 2013-01-22 3.152 8,287,341 +20,847 0.41% 26,117,941
2013-01-23 2013-01-21 3.137 8,266,494 +51,423 0.41% 25,933,281
2013-01-21 2013-01-17 2.950 8,215,071 +6,949 0.40% 24,235,099
2013-01-17 2013-01-15 2.979 8,208,122 +38,914 0.40% 24,450,839
2013-01-16 2013-01-14 2.993 8,169,208 -34,745 0.40% 24,452,479
2013-01-14 2013-01-10 3.094 8,203,953 +41,694 0.40% 25,382,900
2013-01-11 2013-01-09 3.166 8,162,259 +48,643 0.40% 25,841,199
2013-01-09 2013-01-07 3.166 8,113,616 +6,948 0.40% 25,687,198
2013-01-03 2012-12-31 3.310 8,106,668 -818,588 0.40% 26,831,802
2013-01-02 2012-12-27 3.051 8,925,256 -4,169 0.44% 27,229,280
2012-12-12 2012-12-10 2.864 8,929,425 +4,169 0.44% 25,571,499
2012-11-05 2012-11-01 3.166 8,925,256 -4,169 0.44% 28,256,800
2012-10-31 2012-10-29 3.022 8,929,425 -27,796 0.44% 26,984,999
2012-10-16 2012-10-12 2.849 8,957,221 +1,483,605 0.44% 25,522,199
2012-10-15 2012-10-11 2.749 7,473,616 +13,898 0.44% 20,542,049
2012-09-27 2012-09-25 2.835 7,459,718 +13,897 0.44% 21,147,949
2012-09-26 2012-09-24 2.835 7,445,821 +27,796 0.44% 21,108,551
2012-09-24 2012-09-20 4.006 7,418,025 +1,236,338 0.44% 29,719,201
2012-09-14 2012-09-12 4.111 6,181,687 +53,521 0.44% 25,413,025
2012-08-24 2012-08-22 3.972 6,128,166 -5,741 0.44% 24,339,000
2012-08-20 2012-08-16 3.432 6,133,907 -22,962 0.44% 21,049,451
2012-08-17 2012-08-15 3.484 6,156,869 +22,962 0.44% 21,449,998
2012-06-28 2012-06-26 3.606 6,133,907 -2,870 0.44% 22,117,951
2012-06-13 2012-06-11 3.571 6,136,777 -57,407 0.44% 21,914,500
2012-06-11 2012-06-07 3.519 6,194,184 -5,741 0.44% 21,795,801
2012-06-06 2012-06-04 3.205 6,199,925 -40,184 0.44% 19,872,002
2012-05-31 2012-05-29 3.310 6,240,109 -5,741 0.44% 20,652,999
2012-05-29 2012-05-25 3.275 6,245,850 +66,445 0.45% 20,454,400
2012-05-25 2012-05-23 3.310 6,179,405 +45,437 0.45% 20,454,401
2012-05-18 2012-05-16 3.064 6,133,968 -14,199 0.44% 18,792,000
2012-05-17 2012-05-15 3.099 6,148,167 +14,199 0.44% 19,052,000
2012-05-14 2012-05-10 3.046 6,133,968 -22,718 0.44% 18,684,000
2012-05-10 2012-05-08 3.064 6,156,686 +22,718 0.44% 18,861,599
2012-05-08 2012-05-04 3.152 6,133,968 -34,077 0.44% 19,332,000
2012-04-13 2012-04-11 2.852 6,168,045 -5,680 0.44% 17,593,199
2012-04-11 2012-04-05 2.993 6,173,725 +11,359 0.44% 18,479,000
2012-04-05 2012-04-02 3.099 6,162,366 +5,680 0.44% 19,096,000
2012-04-03 2012-03-30 2.993 6,156,686 +5,679 0.44% 18,427,999
2012-03-26 2012-03-22 2.764 6,151,007 -90,873 0.44% 17,003,101
2012-03-23 2012-03-21 2.817 6,241,880 +17,039 0.45% 17,583,999
2012-03-22 2012-03-20 2.835 6,224,841 +34,077 0.45% 17,645,599
2012-03-21 2012-03-19 2.623 6,190,764 -42,597 0.45% 16,241,000
2012-03-19 2012-03-15 2.659 6,233,361 +25,558 0.45% 16,572,250
2012-03-16 2012-03-14 2.535 6,207,803 +5,680 0.45% 15,739,201
2012-03-14 2012-03-12 2.659 6,202,123 -56,796 0.45% 16,489,200
2012-03-13 2012-03-09 2.676 6,258,919 -31,238 0.45% 16,750,400
2012-03-09 2012-03-07 2.201 6,290,157 -2,095,772 0.45% 13,843,750
2012-03-08 2012-03-06 2.060 8,385,929 -5,680 0.60% 17,275,050
2012-03-07 2012-03-05 2.095 8,391,609 -34,077 0.60% 17,582,250
2012-03-06 2012-03-02 2.025 8,425,686 -22,719 0.61% 17,060,249
2012-03-02 2012-02-29 2.007 8,448,405 +56,796 0.61% 16,957,500
2012-02-29 2012-02-27 1.866 8,391,609 +5,680 0.60% 15,661,500
2012-02-28 2012-02-24 1.919 8,385,929 +22,718 0.60% 16,093,850
2012-02-22 2012-02-20 1.990 8,363,211 -73,835 0.60% 16,639,250
2012-02-21 2012-02-17 1.954 8,437,046 +11,360 0.61% 16,489,051
2012-02-20 2012-02-16 1.972 8,425,686 -45,437 0.61% 16,615,199
2012-02-17 2012-02-15 1.990 8,471,123 -19,879 0.61% 16,853,950
2012-02-16 2012-02-14 2.042 8,491,002 +48,277 0.61% 17,342,000
2012-02-15 2012-02-13 2.025 8,442,725 +11,359 0.61% 17,094,750
2012-02-14 2012-02-10 1.990 8,431,366 +2,840 0.61% 16,774,850
2012-02-13 2012-02-09 2.025 8,428,526 +17,039 0.61% 17,066,000
2012-02-10 2012-02-08 1.849 8,411,487 +56,796 0.61% 15,550,499
2012-02-09 2012-02-07 1.814 8,354,691 -5,680 0.60% 15,151,299
2012-02-08 2012-02-06 1.831 8,360,371 -176,068 0.60% 15,308,800
2012-02-07 2012-02-03 1.866 8,536,439 +244,223 0.61% 15,931,801
2012-02-06 2012-02-02 1.725 8,292,216 -5,679 0.60% 14,308,000
2012-02-03 2012-02-01 1.690 8,297,895 -34,078 0.60% 14,025,599
2012-02-01 2012-01-30 1.778 8,331,973 +11,359 0.60% 14,816,700
2012-01-13 2012-01-11 1.761 8,320,614 +982,571 0.60% 14,650,000
2011-12-06 2011-12-02 1.602 7,338,043 +17,039 0.53% 11,757,200
2011-11-11 2011-11-09 1.761 7,321,004 -56,796 0.53% 12,890,000
2011-11-09 2011-11-07 1.849 7,377,800 -11,359 0.53% 13,639,500
2011-11-08 2011-11-04 1.902 7,389,159 +28,398 0.53% 14,050,799
2011-11-07 2011-11-03 1.778 7,360,761 +28,398 0.53% 13,089,599
2011-11-03 2011-11-01 1.637 7,332,363 -59,636 0.53% 12,006,299
2011-11-01 2011-10-28 1.620 7,391,999 +11,359 0.53% 11,973,800
2011-10-24 2011-10-20 1.549 7,380,640 -5,680 0.53% 11,435,600
2011-10-18 2011-10-14 1.602 7,386,320 +2,831,281 0.53% 11,834,551
2011-10-14 2011-10-12 1.479 4,555,039 +107,912 0.33% 6,736,800
2011-10-13 2011-10-11 1.321 4,447,127 +1,084,804 0.32% 5,872,500
2011-10-12 2011-10-10 1.232 3,362,323 +17,039 0.24% 4,144,000
2011-10-11 2011-10-07 1.268 3,345,284 +261,261 0.24% 4,240,800
2011-10-10 2011-10-06 1.197 3,084,023 +888,858 0.22% 3,692,400
2011-10-07 2011-10-04 1.162 2,195,165 +763,906 0.16% 2,550,900
2011-10-04 2011-09-30 1.303 1,431,259 +1,124,561 0.10% 1,864,800
2011-09-12 2011-09-08 1.937 306,698 -11,360 0.02% 594,203
2011-09-09 2011-09-07 1.866 318,058 -33,131 0.02% 593,389
2011-09-08 2011-09-06 1.866 351,189 +27,873 0.03% 655,201
2011-09-05 2011-09-01 2.063 323,316 -27,873 0.02% 666,999
2011-09-02 2011-08-31 2.099 351,189 +27,873 0.03% 737,101
2011-08-18 2011-08-16 2.063 323,316 +11,148 0.02% 666,999
2011-08-04 2011-08-02 2.368 312,168 +16,724 0.02% 739,201
2011-07-27 2011-07-25 2.494 295,444 +11,148 0.02% 736,699
2011-07-25 2011-07-21 2.494 284,296 -11,148 0.02% 708,901
2011-07-22 2011-07-20 2.511 295,444 -11,149 0.02% 741,999
2011-07-21 2011-07-19 2.511 306,593 +11,149 0.02% 769,999
2011-07-20 2011-07-18 2.637 295,444 -16,724 0.02% 779,099
2011-07-15 2011-07-13 2.655 312,168 -5,574 0.02% 828,801
2011-07-14 2011-07-12 2.619 317,742 +5,574 0.02% 832,200
2011-07-13 2011-07-11 2.727 312,168 +11,149 0.02% 851,201
2011-07-11 2011-07-07 2.870 301,019 -27,872 0.02% 864,001
2011-07-08 2011-07-06 2.781 328,891 -11,149 0.02% 914,500
2011-07-07 2011-07-05 2.816 340,040 +11,149 0.02% 957,701
2011-07-06 2011-07-04 2.888 328,891 +44,595 0.02% 949,900
2011-07-05 2011-06-30 2.906 284,296 +5,575 0.02% 826,201
2011-07-04 2011-06-29 2.727 278,721 -22,298 0.02% 760,000
2011-06-30 2011-06-28 2.727 301,019 +22,298 0.02% 820,801
2011-06-22 2011-06-20 2.458 278,721 -8,362 0.02% 685,000
2011-06-21 2011-06-17 2.422 287,083 -11,149 0.02% 695,251
2011-06-20 2011-06-16 2.386 298,232 +2,788 0.02% 711,551
2011-06-17 2011-06-15 2.494 295,444 -11,149 0.02% 736,699
2011-06-15 2011-06-13 2.601 306,593 +27,872 0.02% 797,499
2011-06-14 2011-06-10 2.781 278,721 -2,787 0.02% 775,000
2011-06-13 2011-06-09 2.888 281,508 +39,021 0.02% 813,049
2011-06-10 2011-06-08 3.121 242,487 -5,575 0.02% 756,899
2011-05-31 2011-05-27 3.068 248,062 -27,872 0.02% 760,951
2011-05-27 2011-05-25 3.211 275,934 +27,872 0.02% 886,050
2011-05-24 2011-05-20 3.211 248,062 -11,149 0.02% 796,551
2011-05-20 2011-05-18 3.302 259,211 +2,897 0.02% 855,864
2011-05-18 2011-05-16 3.465 256,314 -5,513 0.02% 888,149
2011-05-17 2011-05-13 3.556 261,827 -11,024 0.02% 931,002
2011-05-16 2011-05-12 3.574 272,851 -16,536 0.02% 975,151
2011-05-12 2011-05-09 3.574 289,387 +27,560 0.02% 1,034,249
2011-05-11 2011-05-06 3.646 261,827 -99,218 0.02% 954,752
2011-05-09 2011-05-05 3.538 361,045 +82,682 0.03% 1,277,250
2011-05-05 2011-05-03 3.556 278,363 -16,536 0.02% 989,800
2011-05-04 2011-04-29 3.501 294,899 +27,560 0.02% 1,032,549
2011-05-03 2011-04-28 3.701 267,339 +11,025 0.02% 989,401
2011-04-29 2011-04-27 3.737 256,314 -5,513 0.02% 957,898
2011-04-28 2011-04-26 3.719 261,827 +5,513 0.02% 973,752
2011-04-27 2011-04-21 3.846 256,314 -22,049 0.02% 985,798
2011-04-26 2011-04-20 3.846 278,363 +16,536 0.02% 1,070,600
2011-04-20 2011-04-18 3.792 261,827 -60,633 0.02% 992,752
2011-04-18 2011-04-14 3.864 322,460 +16,536 0.02% 1,246,050
2011-04-14 2011-04-12 3.846 305,924 -217,729 0.02% 1,176,601
2011-04-12 2011-04-08 3.973 523,653 +16,536 0.04% 2,080,500
2011-04-11 2011-04-07 3.991 507,117 -27,560 0.04% 2,024,001
2011-04-04 2011-03-31 3.955 534,677 -2,756 0.04% 2,114,598
2011-03-31 2011-03-29 3.683 537,433 +27,560 0.04% 1,979,248
2011-03-30 2011-03-28 3.574 509,873 -13,780 0.04% 1,822,251
2011-03-29 2011-03-25 3.501 523,653 +55,121 0.04% 1,833,500
2011-03-22 2011-03-18 3.429 468,532 -2,756 0.03% 1,606,501
2011-03-21 2011-03-17 3.266 471,288 +2,756 0.03% 1,539,001
2011-03-17 2011-03-15 3.483 468,532 -132,291 0.03% 1,632,001
2011-03-16 2011-03-14 3.338 600,823 +93,706 0.04% 2,005,600
2011-03-15 2011-03-11 3.483 507,117 +35,829 0.04% 1,766,401
2011-03-14 2011-03-10 3.465 471,288 +11,024 0.03% 1,633,051
2011-03-11 2011-03-09 3.411 460,264 -27,560 0.03% 1,569,802
2011-03-10 2011-03-08 3.483 487,824 -104,731 0.04% 1,699,199
2011-03-09 2011-03-07 3.628 592,555 +30,317 0.04% 2,150,001
2011-03-08 2011-03-04 3.701 562,238 +11,024 0.04% 2,080,800
2011-03-07 2011-03-03 3.719 551,214 +11,024 0.04% 2,050,001
2011-03-03 2011-03-01 3.737 540,190 -33,072 0.04% 2,018,802
2011-03-02 2011-02-28 3.501 573,262 +16,536 0.04% 2,007,199
2011-03-01 2011-02-25 3.737 556,726 -5,512 0.04% 2,080,600
2011-02-22 2011-02-18 3.828 562,238 +5,512 0.04% 2,152,200
2011-02-17 2011-02-15 3.900 556,726 -5,512 0.04% 2,171,500
2011-02-11 2011-02-09 3.900 562,238 -33,073 0.04% 2,193,000
2011-02-10 2011-02-08 3.882 595,311 +22,049 0.04% 2,311,200
2011-02-09 2011-02-07 3.882 573,262 +2,756 0.04% 2,225,599
2011-02-08 2011-02-02 3.973 570,506 -2,756 0.04% 2,266,649
2011-02-01 2011-01-28 3.792 573,262 -16,537 0.04% 2,173,599
2011-01-31 2011-01-27 3.755 589,799 +27,561 0.04% 2,214,901
2011-01-28 2011-01-26 3.846 562,238 -55,121 0.04% 2,162,400
2011-01-26 2011-01-24 3.973 617,359 +13,780 0.05% 2,452,798
2011-01-24 2011-01-20 4.173 603,579 -5,512 0.04% 2,518,500
2011-01-21 2011-01-19 4.209 609,091 -159,852 0.05% 2,563,599
2011-01-20 2011-01-18 4.154 768,943 -30,317 0.06% 3,194,549
2011-01-19 2011-01-17 4.173 799,260 -55,121 0.06% 3,335,000
2011-01-18 2011-01-14 4.263 854,381 +115,755 0.06% 3,642,498
2011-01-14 2011-01-12 4.445 738,626 -2,757 0.05% 3,282,998
2011-01-11 2011-01-07 4.499 741,383 -55,121 0.05% 3,335,602
2011-01-07 2011-01-05 4.590 796,504 -27,561 0.06% 3,655,850
2011-01-06 2011-01-04 4.717 824,065 -55,121 0.06% 3,887,002
2011-01-05 2011-01-03 4.463 879,186 +68,902 0.06% 3,923,700
2011-01-04 2010-12-31 4.118 810,284 +2,756 0.06% 3,336,899
2011-01-03 2010-12-29 4.173 807,528 +11,024 0.06% 3,369,499
2010-12-30 2010-12-28 4.209 796,504 -27,561 0.06% 3,352,400
2010-12-23 2010-12-21 4.064 824,065 -11,024 0.06% 3,348,801
2010-12-22 2010-12-20 3.937 835,089 +5,512 0.06% 3,287,550
2010-12-15 2010-12-13 4.372 829,577 +2,756 0.06% 3,627,051
2010-12-13 2010-12-09 4.535 826,821 -2,756 0.06% 3,750,001
2010-12-10 2010-12-08 4.554 829,577 -46,853 0.06% 3,777,551
2010-12-09 2010-12-07 4.481 876,430 -192,925 0.06% 3,927,300
2010-12-03 2010-12-01 4.554 1,069,355 +5,512 0.08% 4,869,401
2010-12-01 2010-11-29 4.808 1,063,843 -16,536 0.08% 5,114,502
2010-11-30 2010-11-26 4.826 1,080,379 -99,219 0.08% 5,213,600
2010-11-29 2010-11-25 4.844 1,179,598 +82,683 0.09% 5,713,802
2010-11-24 2010-11-22 4.898 1,096,915 -8,269 0.08% 5,372,998
2010-11-18 2010-11-16 4.735 1,105,184 -77,170 0.08% 5,233,052
2010-11-17 2010-11-15 4.844 1,182,354 -16,536 0.09% 5,727,152
2010-11-15 2010-11-11 4.898 1,198,890 -8,268 0.09% 5,872,500
2010-11-12 2010-11-10 4.844 1,207,158 +96,462 0.09% 5,847,299
2010-11-11 2010-11-09 4.789 1,110,696 +71,658 0.08% 5,319,601
2010-11-08 2010-11-04 4.971 1,039,038 -16,536 0.08% 5,164,900
2010-11-05 2010-11-03 5.043 1,055,574 -11,025 0.08% 5,323,698
2010-11-04 2010-11-02 4.989 1,066,599 +5,512 0.08% 5,321,251
2010-11-03 2010-11-01 4.862 1,061,087 +16,537 0.08% 5,159,002
2010-11-01 2010-10-28 4.880 1,044,550 -8,268 0.08% 5,097,549
2010-10-29 2010-10-27 4.935 1,052,818 +165,364 0.08% 5,195,198
2010-10-28 2010-10-26 4.880 887,454 +55,121 0.07% 4,330,899
2010-10-27 2010-10-25 4.971 832,333 +5,512 0.06% 4,137,401
2010-10-26 2010-10-22 5.043 826,821 +19,293 0.06% 4,170,001
2010-10-25 2010-10-21 5.043 807,528 +24,804 0.06% 4,072,699
2010-10-22 2010-10-20 4.989 782,724 +16,537 0.06% 3,905,002
2010-10-20 2010-10-18 5.080 766,187 +176,388 0.06% 3,891,999
2010-10-19 2010-10-15 5.261 589,799 -5,512 0.04% 3,103,001
2010-10-15 2010-10-13 5.207 595,311 +68,902 0.04% 3,099,600
2010-10-14 2010-10-12 4.826 526,409 +93,706 0.04% 2,540,299
2010-10-12 2010-10-08 5.225 432,703 +41,341 0.03% 2,260,801
2010-10-07 2010-10-05 5.334 391,362 +5,512 0.03% 2,087,401
2010-10-06 2010-10-04 5.479 385,850 -2,756 0.03% 2,114,002
2010-10-05 2010-09-30 5.515 388,606 -16,536 0.03% 2,143,201
2010-10-04 2010-09-29 5.461 405,142 -2,756 0.03% 2,212,349
2010-09-30 2010-09-28 5.479 407,898 +13,780 0.03% 2,234,799
2010-09-29 2010-09-27 5.660 394,118 -22,048 0.03% 2,230,801
2010-09-28 2010-09-24 5.479 416,166 +16,536 0.03% 2,280,098
2010-09-27 2010-09-22 5.370 399,630 -38,585 0.03% 2,146,000
2010-09-24 2010-09-21 5.062 438,215 -19,292 0.03% 2,218,050
2010-09-22 2010-09-20 5.043 457,507 -16,537 0.04% 2,307,398
2010-09-20 2010-09-16 5.043 474,044 -52,365 0.04% 2,390,801
2010-09-17 2010-09-15 4.916 526,409 +88,194 0.04% 2,588,049
2010-09-16 2010-09-14 5.134 438,215 -74,414 0.03% 2,249,850
2010-09-15 2010-09-13 5.189 512,629 +27,561 0.04% 2,659,801
2010-09-14 2010-09-10 5.243 485,068 +13,780 0.04% 2,543,199
2010-09-13 2010-09-09 5.098 471,288 +2,756 0.04% 2,402,551
2010-09-10 2010-09-08 4.862 468,532 -2,756 0.04% 2,278,001
2010-09-08 2010-09-06 4.935 471,288 -13,780 0.04% 2,325,601
2010-09-07 2010-09-03 4.880 485,068 -165,364 0.04% 2,367,332
2010-09-06 2010-09-02 4.643 650,432 -55,307 0.05% 3,019,819
2010-09-03 2010-09-01 4.533 705,739 +142,242 0.05% 3,199,198
2010-09-02 2010-08-31 4.314 563,497 -49,238 0.04% 2,430,798
2010-08-30 2010-08-26 4.332 612,735 +5,471 0.05% 2,654,400
2010-08-27 2010-08-25 4.222 607,264 +10,941 0.05% 2,564,099
2010-08-26 2010-08-24 4.369 596,323 +35,561 0.05% 2,605,102
2010-08-25 2010-08-23 4.442 560,762 -54,708 0.04% 2,490,750
2010-08-24 2010-08-20 4.533 615,470 -5,471 0.05% 2,789,998
2010-08-23 2010-08-19 4.515 620,941 +8,206 0.05% 2,803,449
2010-08-20 2010-08-18 4.551 612,735 +24,619 0.05% 2,788,800
2010-08-19 2010-08-17 4.679 588,116 +2,735 0.05% 2,751,999
2010-08-18 2010-08-16 4.588 585,381 -123,094 0.05% 2,685,701
2010-08-17 2010-08-13 4.423 708,475 -82,063 0.05% 3,133,900
2010-08-16 2010-08-12 4.387 790,538 +10,942 0.06% 3,468,002
2010-08-13 2010-08-11 4.405 779,596 -84,798 0.06% 3,434,250
2010-08-12 2010-08-10 4.478 864,394 +90,269 0.07% 3,871,000
2010-08-11 2010-08-09 4.405 774,125 +8,206 0.06% 3,410,150
2010-08-10 2010-08-06 4.405 765,919 +16,413 0.06% 3,374,001
2010-08-09 2010-08-05 4.295 749,506 +10,941 0.06% 3,219,499
2010-08-06 2010-08-04 4.332 738,565 -38,296 0.06% 3,199,502
2010-08-05 2010-08-03 4.387 776,861 -38,295 0.06% 3,408,002
2010-08-04 2010-08-02 4.497 815,156 +13,677 0.06% 3,665,398
2010-08-03 2010-07-30 4.350 801,479 +60,179 0.06% 3,486,699
2010-08-02 2010-07-29 4.478 741,300 -30,090 0.06% 3,319,750
2010-07-30 2010-07-28 4.533 771,390 +84,798 0.06% 3,496,802
2010-07-29 2010-07-27 4.369 686,592 +2,736 0.05% 2,999,452
2010-07-28 2010-07-26 4.295 683,856 -10,942 0.05% 2,937,500
2010-07-27 2010-07-23 4.405 694,798 -147,713 0.05% 3,060,701
2010-07-26 2010-07-22 4.442 842,511 -35,560 0.07% 3,742,201
2010-07-23 2010-07-21 4.259 878,071 +112,152 0.07% 3,739,649
2010-07-22 2010-07-20 4.204 765,919 +153,184 0.06% 3,220,001
2010-07-21 2010-07-19 4.131 612,735 +62,915 0.05% 2,531,200
2010-07-20 2010-07-16 4.186 549,820 +5,471 0.04% 2,301,449
2010-07-19 2010-07-15 3.985 544,349 -98,476 0.04% 2,169,098
2010-07-16 2010-07-14 4.131 642,825 +27,355 0.05% 2,655,501
2010-07-15 2010-07-13 4.588 615,470 +164,125 0.05% 2,823,748
2010-07-14 2010-07-12 4.734 451,345 -112,152 0.04% 2,136,750
2010-07-13 2010-07-09 4.570 563,497 +24,618 0.04% 2,574,998
2010-07-12 2010-07-08 4.460 538,879 +95,740 0.04% 2,403,402
2010-07-09 2010-07-07 4.460 443,139 +24,619 0.03% 1,976,401
2010-07-08 2010-07-06 4.698 418,520 -8,206 0.03% 1,966,050
2010-07-07 2010-07-05 4.533 426,726 -8,206 0.03% 1,934,399
2010-07-06 2010-07-02 4.862 434,932 +16,412 0.03% 2,114,698
2010-07-05 2010-06-30 5.228 418,520 -128,565 0.03% 2,187,900
2010-07-02 2010-06-29 5.063 547,085 -8,206 0.04% 2,770,001
2010-06-30 2010-06-28 5.191 555,291 -65,650 0.04% 2,882,599
2010-06-29 2010-06-25 5.228 620,941 -10,942 0.05% 3,246,098
2010-06-28 2010-06-24 5.283 631,883 +60,179 0.05% 3,337,950
2010-06-25 2010-06-23 5.465 571,704 -24,619 0.04% 3,124,552
2010-06-24 2010-06-22 5.173 596,323 +57,444 0.05% 3,084,703
2010-06-23 2010-06-21 5.045 538,879 +32,826 0.04% 2,718,602
2010-06-22 2010-06-18 5.264 506,053 +131,300 0.04% 2,663,997
2010-06-21 2010-06-17 5.740 374,753 +16,412 0.03% 2,150,899
2010-06-18 2010-06-15 5.849 358,341 -16,412 0.03% 2,096,002
2010-06-17 2010-06-14 5.758 374,753 -216,099 0.03% 2,157,749
2010-06-15 2010-06-11 5.100 590,852 -21,883 0.05% 3,013,202
2010-06-14 2010-06-10 4.880 612,735 +13,677 0.05% 2,990,400
2010-06-11 2010-06-09 4.789 599,058 +16,413 0.05% 2,868,900
2010-06-10 2010-06-08 4.954 582,645 -5,471 0.05% 2,886,148
2010-06-07 2010-06-03 4.917 588,116 +5,471 0.05% 2,891,749
2010-06-02 2010-05-31 4.588 582,645 +5,470 0.05% 2,673,148
2010-06-01 2010-05-28 4.497 577,175 -10,941 0.04% 2,595,302
2010-05-31 2010-05-27 4.387 588,116 -103,946 0.05% 2,579,999
2010-05-28 2010-05-26 4.186 692,062 +32,825 0.05% 2,896,849
2010-05-27 2010-05-25 4.040 659,237 +51,973 0.05% 2,663,049
2010-05-26 2010-05-24 4.588 607,264 +82,063 0.05% 2,786,099
2010-05-25 2010-05-20 4.606 525,201 -19,148 0.04% 2,419,198
2010-05-24 2010-05-19 5.118 544,349 +90,269 0.04% 2,786,142
2010-05-20 2010-05-18 5.431 454,080 -78,206 0.04% 2,466,240
2010-05-19 2010-05-17 5.174 532,286 -16,294 0.04% 2,753,800
2010-05-18 2010-05-14 5.192 548,580 +105,914 0.04% 2,848,197
2010-05-17 2010-05-13 4.916 442,666 +76,040 0.03% 2,176,048
2010-05-13 2010-05-11 4.953 366,626 +171,092 0.03% 1,815,752
2010-05-12 2010-05-10 5.045 195,534 -260,711 0.02% 986,402
2010-05-11 2010-05-07 4.529 456,245 +40,736 0.04% 2,066,399
2010-05-10 2010-05-06 4.363 415,509 +138,503 0.03% 1,813,050
2010-05-07 2010-05-05 4.640 277,006 +81,472 0.02% 1,285,200
2010-05-06 2010-05-04 4.916 195,534 -51,599 0.02% 961,202
2010-05-05 2010-05-03 5.026 247,133 +143,935 0.02% 1,242,151
2010-05-04 2010-04-30 4.861 103,198 -146,651 0.01% 501,598
2010-05-03 2010-04-29 4.548 249,849 +138,503 0.02% 1,136,202
2010-04-30 2010-04-28 5.284 111,346 -19,010 0.01% 588,352
2010-04-29 2010-04-27 5.266 130,356 -92,335 0.01% 686,401
2010-04-28 2010-04-26 5.284 222,691 +81,472 0.02% 1,176,700
2010-04-27 2010-04-23 4.805 141,219 -19,010 0.01% 678,601
2010-04-26 2010-04-22 4.879 160,229 -54,315 0.01% 781,750
2010-04-22 2010-04-20 4.805 214,544 +43,452 0.02% 1,030,951
2010-04-21 2010-04-19 4.640 171,092 +40,736 0.01% 793,800
2010-04-20 2010-04-16 4.897 130,356 -8,147 0.01% 638,401
2010-04-19 2010-04-15 4.455 138,503 +32,589 0.01% 617,100
2010-04-15 2010-04-13 3.940 105,914 +27,157 0.01% 417,300
2010-04-09 2010-04-07 3.369 78,757 -8,147 0.01% 265,351
2010-04-07 2010-03-31 3.314 86,904 -10,863 0.01% 288,001
2010-03-26 2010-03-24 3.277 97,767 +10,863 0.01% 320,401
2010-03-22 2010-03-18 3.277 86,904 -27,157 0.01% 284,801
2010-03-18 2010-03-16 3.259 114,061 -97,767 0.01% 371,699
2010-03-17 2010-03-15 3.296 211,828 -32,589 0.02% 698,100
2010-03-16 2010-03-12 2.946 244,417 +108,630 0.02% 720,000
2010-03-09 2010-03-05 2.854 135,787 +59,746 0.01% 387,499
2010-03-08 2010-03-04 2.688 76,041 -27,157 0.01% 204,400
2010-03-03 2010-03-01 2.449 103,198 -162,945 0.01% 252,699
2010-03-02 2010-02-26 2.504 266,143 -81,472 0.02% 666,400
2010-02-25 2010-02-23 2.301 347,615 -10,863 0.03% 799,999
2010-02-11 2010-02-09 2.117 358,478 -5,432 0.03% 758,999
2010-01-26 2010-01-22 2.228 363,910 +10,863 0.03% 810,700
2010-01-22 2010-01-20 2.301 353,047 -86,904 0.03% 812,500
2010-01-21 2010-01-19 2.320 439,951 -38,020 0.04% 1,020,601
2010-01-15 2010-01-13 2.357 477,971 +43,452 0.04% 1,126,400
2010-01-12 2010-01-08 2.449 434,519 +10,863 0.04% 1,064,000
2010-01-11 2010-01-07 2.449 423,656 +124,924 0.04% 1,037,399
2009-12-29 2009-12-24 2.265 298,732 -10,863 0.03% 676,500
2009-12-16 2009-12-14 2.375 309,595 -10,863 0.03% 735,300
2009-12-15 2009-12-11 2.375 320,458 +10,863 0.03% 761,100
2009-12-09 2009-12-07 2.559 309,595 -217,260 0.03% 792,300
2009-12-07 2009-12-03 2.614 526,855 +108,630 0.05% 1,377,401
2009-12-04 2009-12-02 2.596 418,225 -70,609 0.04% 1,085,701
2009-12-03 2009-12-01 2.578 488,834 -27,158 0.04% 1,260,000
2009-12-02 2009-11-30 2.578 515,992 +43,452 0.05% 1,330,001
2009-12-01 2009-11-27 2.522 472,540 +21,726 0.04% 1,191,901
2009-11-30 2009-11-26 2.504 450,814 -8,147 0.04% 1,128,801
2009-11-26 2009-11-24 2.633 458,961 +179,239 0.04% 1,208,350
2009-11-25 2009-11-23 2.670 279,722 +92,336 0.03% 746,751
2009-11-24 2009-11-20 2.559 187,386 +32,589 0.02% 479,549
2009-11-23 2009-11-19 2.633 154,797 -54,315 0.01% 407,549
2009-11-20 2009-11-18 2.633 209,112 -103,199 0.02% 550,549
2009-11-19 2009-11-17 2.743 312,311 +154,798 0.03% 856,751
2009-11-18 2009-11-16 2.578 157,513 -21,726 0.01% 405,999
2009-11-17 2009-11-13 2.633 179,239 -19,010 0.02% 471,900
2009-11-16 2009-11-12 2.430 198,249 +10,863 0.02% 481,799
2009-11-13 2009-11-11 2.357 187,386 -32,589 0.02% 441,599
2009-11-12 2009-11-10 2.522 219,975 -43,452 0.02% 554,849
2009-11-11 2009-11-09 2.596 263,427 +176,523 0.02% 683,849
2009-11-10 2009-11-06 2.430 86,904 -59,746 0.01% 211,200
2009-11-04 2009-11-02 1.915 146,650 +10,863 0.01% 280,800
2009-10-27 2009-10-22 1.749 135,787 -10,863 0.01% 237,500
2009-10-21 2009-10-19 1.639 146,650 +10,863 0.01% 240,300
2009-10-09 2009-10-07 1.823 135,787 -21,726 0.01% 247,500
2009-10-05 2009-09-30 1.604 157,513 +3,795 0.01% 252,586
2009-09-22 2009-09-18 1.698 153,718 +10,602 0.01% 261,000
2009-09-01 2009-08-28 1.849 143,116 -10,602 0.01% 264,599
2009-08-19 2009-08-17 1.868 153,718 +10,602 0.01% 287,101
2009-08-06 2009-08-04 2.151 143,116 +26,503 0.01% 307,799
2009-08-05 2009-08-03 2.207 116,613 +10,601 0.01% 257,399
2009-08-03 2009-07-30 2.170 106,012 -10,601 0.01% 230,000
2009-07-23 2009-07-21 1.887 116,613 +15,901 0.01% 219,999
2009-07-22 2009-07-20 1.887 100,712 +26,503 0.01% 190,001
2009-07-16 2009-07-14 1.868 74,209 +53,007 0.01% 138,601
2009-07-09 2009-07-07 1.924 21,202 +10,601 0.00% 40,799
2009-07-07 2009-07-03 1.736 10,601 +10,601 0.00% 18,400
2009-06-30 2009-06-26 1.792 0 -864,000
2009-06-22 2009-06-18 1.698 864,000 -21,202 0.08% 1,467,001
2009-06-19 2009-06-17 1.415 885,202 -31,804 0.08% 1,252,500
2009-06-12 2009-06-10 1.377 917,006 -10,601 0.09% 1,262,900
2009-05-29 2009-05-26 1.094 927,607 +15,722 0.09% 1,014,698
2009-05-27 2009-05-25 1.132 911,885 -5,210 0.09% 1,032,500
2009-05-21 2009-05-19 1.017 917,095 -5,211 0.09% 932,799
2009-05-18 2009-05-14 0.979 922,306 -26,054 0.09% 902,700
2009-05-15 2009-05-13 0.998 948,360 -31,265 0.09% 946,400
2009-05-14 2009-05-12 1.017 979,625 -46,897 0.09% 996,400
2009-05-13 2009-05-11 1.017 1,026,522 +36,476 0.10% 1,044,100
2009-05-11 2009-05-07 0.998 990,046 -26,054 0.09% 988,000
2009-05-06 2009-05-04 0.960 1,016,100 -52,108 0.10% 975,000
2009-05-04 2009-04-29 0.960 1,068,208 -5,211 0.10% 1,025,000
2009-04-30 2009-04-28 0.979 1,073,419 -57,318 0.10% 1,050,600
2009-04-29 2009-04-27 0.998 1,130,737 +281,382 0.11% 1,128,400
2009-04-06 2009-04-02 0.998 849,355 +26,053 0.08% 847,600
2009-03-26 2009-03-24 1.094 823,302 -130,269 0.08% 900,600
2009-01-29 2009-01-22 1.094 953,571 -46,897 0.09% 1,043,100
2009-01-23 2009-01-21 1.056 1,000,468 -2,605 0.09% 1,056,000
2009-01-19 2009-01-15 1.075 1,003,073 -2,606 0.09% 1,078,000
2008-12-15 2008-12-11 0.931 1,005,679 -52,107 0.10% 936,050
2008-12-10 2008-12-08 0.892 1,057,786 +52,107 0.10% 943,950
2008-10-15 2008-10-13 0.806 1,005,679 +52,108 0.10% 810,600
2008-10-03 2008-09-30 0.962 953,571 +11,559 0.09% 916,965
2008-05-23 2008-05-21 1.644 942,012 +6,892 0.09% 1,548,530
2008-05-15 2008-05-13 1.644 935,120 -365,361 0.09% 1,537,201
2008-02-27 2008-02-25 1.663 1,300,481 +467,560 0.13% 2,163,251
2007-12-13 2007-12-11 2.505 832,921 -22,995 0.08% 2,086,400
2007-11-16 2007-11-14 2.505 855,916 +22,995 0.08% 2,144,001
2007-10-26 2007-10-24 2.035 832,921 -68,984 0.08% 1,695,200
2007-10-22 2007-10-17 2.016 901,905 -2,555 0.09% 1,817,950
2007-10-08 2007-10-04 2.074 904,460 +45,989 0.09% 1,876,200
2007-10-05 2007-10-03 2.055 858,471 -51,099 0.08% 1,764,001
2007-10-04 2007-10-02 1.957 909,570 -51,099 0.09% 1,780,000
2007-09-28 2007-09-25 1.879 960,669 +10,219 0.09% 1,805,204
2007-09-27 2007-09-24 1.899 950,450 +106,168 0.09% 1,804,801
2007-09-25 2007-09-21 1.938 844,282 -50,556 0.08% 1,636,599
2007-09-24 2007-09-20 1.919 894,838 -50,556 0.09% 1,716,900
2007-09-21 2007-09-19 1.879 945,394 -30,333 0.09% 1,776,500
2007-09-17 2007-09-13 1.840 975,727 -5,056 0.10% 1,794,899
2007-09-13 2007-09-11 1.919 980,783 +779,571 0.10% 1,881,800
2007-08-30 2007-08-28 44.406 201,212 -804,849 0.02% 8,935,092
2007-08-29 2007-08-27 44.406 1,006,061 +965,819 0.10% 44,675,504
2007-08-14 2007-08-10 44.505 40,242 -1,012 0.10% 1,790,981
2007-08-09 2007-08-07 43.714 41,254 +1,012 0.10% 1,803,380
2007-08-01 2007-07-30 45.296 40,242 +2,224 0.10% 1,822,820
2007-07-27 2007-07-25 45.890 38,018 +3,438 0.09% 1,744,641
2007-07-26 2007-07-24 44.406 34,580 +9,100 0.09% 1,535,572
2007-07-25 2007-07-23 43.714 25,480 +1,011 0.06% 1,113,834
2007-07-24 2007-07-20 43.121 24,469 +23,660 0.06% 1,055,119
2007-07-04 2007-06-29 47.967 809 -5,055 0.00% 38,805
2007-06-26 2007-06-22 48.956 5,864 0.02% 287,077

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top