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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.173 1,379,004 +0 0.48% 238,568
2025-10-13 2025-10-09 0.173 1,379,004 +0 0.48% 238,568
2025-10-10 2025-10-08 0.173 1,379,004 +0 0.48% 238,568
2025-10-09 2025-10-06 0.173 1,379,004 +0 0.48% 238,568
2025-10-08 2025-10-03 0.173 1,379,004 +0 0.48% 238,568
2025-10-06 2025-10-02 0.173 1,379,004 +0 0.48% 238,568
2025-10-03 2025-09-30 0.173 1,379,004 +0 0.48% 238,568
2025-10-02 2025-09-29 0.178 1,379,004 +30,000 0.48% 245,463
2025-09-19 2025-09-17 0.190 1,349,004 +70,000 0.47% 256,311
2025-09-16 2025-09-12 0.223 1,279,004 -50,000 0.45% 285,218
2025-09-12 2025-09-10 0.201 1,329,004 +50,000 0.47% 267,130
2025-09-09 2025-09-05 0.215 1,279,004 +100,000 0.45% 274,986
2025-09-08 2025-09-04 0.220 1,179,004 +40,000 0.41% 259,381
2025-09-02 2025-08-29 0.220 1,139,004 -40,000 0.40% 250,581
2025-09-01 2025-08-28 0.224 1,179,004 +30,000 0.41% 264,097
2025-08-29 2025-08-27 0.229 1,149,004 -20,000 0.40% 263,122
2025-08-28 2025-08-26 0.215 1,169,004 +40,000 0.41% 251,336
2025-08-27 2025-08-25 0.226 1,129,004 -2,100,000 0.40% 255,155
2025-08-26 2025-08-22 0.410 3,229,004 +60,000 1.13% 1,323,892
2025-08-22 2025-08-20 0.410 3,169,004 +90,000 1.11% 1,299,292
2025-08-21 2025-08-19 0.500 3,079,004 -280,000 1.08% 1,539,502
2025-08-20 2025-08-18 0.710 3,359,004 +3,000,000 1.18% 2,384,893
2025-08-18 2025-08-14 0.380 359,004 -20,000 0.13% 136,422
2025-08-14 2025-08-12 0.390 379,004 +40,000 0.13% 147,812
2025-08-11 2025-08-07 0.395 339,004 -100,000 0.12% 133,907
2025-08-06 2025-08-04 0.430 439,004 +100,000 0.15% 188,772
2025-07-21 2025-07-17 0.425 339,004 +40,000 0.12% 144,077
2025-07-15 2025-07-11 0.405 299,004 -70,000 0.10% 121,097
2025-07-14 2025-07-10 0.490 369,004 +70,000 0.13% 180,812
2025-07-10 2025-07-08 0.370 299,004 -20,000 0.10% 110,631
2025-06-19 2025-06-17 0.280 319,004 -20,000 0.11% 89,321
2025-06-17 2025-06-13 0.360 339,004 +40,000 0.12% 122,041
2025-06-13 2025-06-11 0.380 299,004 -10,000 0.10% 113,622
2025-06-12 2025-06-10 0.365 309,004 -80,000 0.11% 112,786
2025-06-11 2025-06-09 0.385 389,004 +10,000 0.14% 149,767
2025-06-10 2025-06-06 0.425 379,004 -10,000 0.13% 161,077
2025-06-09 2025-06-05 0.410 389,004 +282,000 0.17% 159,492
2025-06-04 2025-06-02 2.050 107,004 +14,000 0.05% 219,358
2025-06-02 2025-05-29 1.525 93,004 +16,000 0.04% 141,831
2025-04-25 2025-04-23 0.400 77,004 -12,000 0.03% 30,802
2025-02-18 2025-02-14 0.320 89,004 -1,520 0.04% 28,481
2024-03-05 2024-03-01 0.865 90,524 -4,800 0.06% 78,303
2024-02-26 2024-02-22 0.650 95,324 -6,960 0.06% 61,961
2023-12-05 2023-12-01 0.365 102,284 -800 0.08% 37,334
2023-11-22 2023-11-20 0.345 103,084 -69,280 0.08% 35,564
2023-07-12 2023-07-10 0.550 172,364 -8,000 0.13% 94,800
2023-04-17 2023-04-13 0.600 180,364 -24,000 0.13% 108,218
2022-06-17 2022-06-15 1.000 204,364 -3,200 0.15% 204,364
2022-05-20 2022-05-18 1.175 207,564 -2,200 0.16% 243,888
2022-05-19 2022-05-17 1.150 209,764 +12,000 0.16% 241,229
2022-04-28 2022-04-26 1.475 197,764 -9,040 0.16% 291,702
2022-03-10 2022-03-08 1.400 206,804 -4,000 0.17% 289,526
2022-02-23 2022-02-21 1.250 210,804 +12,000 0.19% 263,505
2022-02-22 2022-02-18 1.375 198,804 +30,000 0.18% 273,356
2021-12-14 2021-12-10 1.200 168,804 -400 0.15% 202,565
2021-10-20 2021-10-18 1.350 169,204 -4,000 0.15% 228,425
2021-08-12 2021-08-10 1.225 173,204 -8,080 0.16% 212,175
2021-08-11 2021-08-09 1.300 181,284 -27,920 0.16% 235,669
2021-08-10 2021-08-06 1.375 209,204 -1,440 0.19% 287,656
2021-08-05 2021-08-03 1.350 210,644 -8,000 0.19% 284,369
2021-06-01 2021-05-28 1.650 218,644 +6,800 0.20% 360,763
2021-05-04 2021-04-30 1.850 211,844 -2,160 0.19% 391,911
2021-05-03 2021-04-29 1.875 214,004 -1,840 0.20% 401,258
2021-03-24 2021-03-22 2.100 215,844 +4,000 0.20% 453,272
2021-02-18 2021-02-16 2.100 211,844 -36,000 0.19% 444,872
2021-02-17 2021-02-11 2.050 247,844 +28,000 0.23% 508,080
2021-02-16 2021-02-09 1.675 219,844 -8,080 0.20% 368,239
2021-01-15 2021-01-13 1.450 227,924 -40,000 0.21% 330,490
2021-01-04 2020-12-29 1.425 267,924 -16,800 0.25% 381,792
2020-12-17 2020-12-15 1.425 284,724 +16,800 0.26% 405,732
2020-11-16 2020-11-12 1.800 267,924 -8,000 0.25% 482,263
2020-09-17 2020-09-15 1.475 275,924 -480 0.25% 406,988
2020-08-28 2020-08-26 1.450 276,404 -8,160 0.25% 400,786
2020-08-24 2020-08-20 1.500 284,564 -800 0.26% 426,846
2020-08-19 2020-08-17 1.475 285,364 -18,000 0.26% 420,912
2020-08-18 2020-08-14 1.550 303,364 -47,840 0.28% 470,214
2020-08-17 2020-08-13 1.575 351,204 -77,760 0.32% 553,146
2020-08-13 2020-08-11 1.475 428,964 -24,160 0.39% 632,722
2020-06-26 2020-06-23 1.525 453,124 -3,840 0.42% 691,014
2020-05-08 2020-05-06 1.450 456,964 -8,000 0.42% 662,598
2020-05-05 2020-04-29 1.425 464,964 +8,000 0.43% 662,574
2020-03-31 2020-03-27 1.350 456,964 -3,600 0.42% 616,901
2020-02-11 2020-02-07 1.375 460,564 +8,000 0.42% 633,276
2019-09-13 2019-09-11 1.075 452,564 -4,000 0.42% 486,506
2019-05-10 2019-05-08 2.375 456,564 -800 0.42% 1,084,340
2019-03-12 2019-03-08 2.900 457,364 -16,800 0.42% 1,326,356
2019-03-11 2019-03-07 2.875 474,164 +8,000 0.44% 1,363,222
2019-02-27 2019-02-25 2.300 466,164 +1,600 0.43% 1,072,177
2019-02-26 2019-02-22 2.375 464,564 -12,000 0.43% 1,103,340
2019-02-25 2019-02-21 2.225 476,564 +12,000 0.44% 1,060,355
2019-02-20 2019-02-18 1.975 464,564 -4,000 0.51% 917,514
2019-02-01 2019-01-30 2.000 468,564 -160 0.52% 937,128
2019-01-17 2019-01-15 1.950 468,724 -6,000 0.52% 914,012
2019-01-16 2019-01-14 2.050 474,724 -4,800 0.52% 973,184
2018-12-04 2018-11-30 1.575 479,524 -16,000 0.53% 755,250
2018-11-16 2018-11-14 1.375 495,524 +16,000 0.55% 681,346
2018-10-25 2018-10-23 1.975 479,524 -1,200 0.53% 947,060
2018-10-24 2018-10-22 2.075 480,724 -3,520 0.53% 997,502
2018-10-12 2018-10-10 1.450 484,244 -80 0.53% 702,154
2018-10-03 2018-09-28 1.450 484,324 +4,000 0.53% 702,270
2018-07-03 2018-06-28 2.000 480,324 -3,200 0.53% 960,648
2018-06-28 2018-06-26 2.000 483,524 -12,000 0.53% 967,048
2018-06-14 2018-06-12 2.625 495,524 -1,200 0.55% 1,300,750
2018-06-11 2018-06-07 2.575 496,724 -480 0.55% 1,279,064
2018-05-23 2018-05-18 2.825 497,204 -4,000 0.60% 1,404,601
2018-05-17 2018-05-15 2.925 501,204 +9,280 0.61% 1,466,022
2018-05-16 2018-05-14 2.750 491,924 -6,880 0.60% 1,352,791
2018-05-15 2018-05-11 2.875 498,804 +12,800 0.61% 1,434,062
2018-05-11 2018-05-09 2.475 486,004 +4,000 0.59% 1,202,860
2018-05-08 2018-05-04 2.325 482,004 -10,400 0.59% 1,120,659
2018-05-07 2018-05-03 2.425 492,404 -12,000 0.60% 1,194,080
2018-04-30 2018-04-26 2.450 504,404 -2,000 0.61% 1,235,790
2018-04-27 2018-04-25 2.750 506,404 +800 0.61% 1,392,611
2018-04-26 2018-04-24 2.875 505,604 -4,000 0.61% 1,453,612
2018-03-29 2018-03-27 1.975 509,604 +16,000 0.62% 1,006,468
2018-03-23 2018-03-21 2.225 493,604 +10,400 0.60% 1,098,269
2018-03-22 2018-03-20 2.100 483,204 -7,200 0.59% 1,014,728
2018-03-21 2018-03-19 2.125 490,404 +4,000 0.60% 1,042,108
2018-03-20 2018-03-16 2.400 486,404 +4,000 0.59% 1,167,370
2018-03-19 2018-03-15 2.550 482,404 -4,000 0.59% 1,230,130
2018-03-14 2018-03-12 3.225 486,404 +4,000 0.59% 1,568,653
2018-03-09 2018-03-07 3.350 482,404 +7,200 0.59% 1,616,053
2018-01-18 2018-01-16 3.675 475,204 -1,040 0.58% 1,746,375
2018-01-12 2018-01-10 3.825 476,244 +2,000 0.58% 1,821,633
2018-01-11 2018-01-09 3.900 474,244 -4,000 0.58% 1,849,552
2018-01-10 2018-01-08 3.900 478,244 +1,600 0.58% 1,865,152
2018-01-08 2018-01-04 3.700 476,644 -3,200 0.58% 1,763,583
2018-01-04 2018-01-02 3.775 479,844 +1,600 0.58% 1,811,411
2018-01-03 2017-12-29 3.825 478,244 -2,400 0.58% 1,829,283
2017-12-28 2017-12-22 3.725 480,644 -9,600 0.58% 1,790,399
2017-12-27 2017-12-21 3.425 490,244 +26,800 0.60% 1,679,086
2017-12-21 2017-12-19 5.125 463,444 +215,404 0.56% 2,375,150
2017-12-20 2017-12-18 5.625 248,040 -2,000 0.60% 1,395,225
2017-12-19 2017-12-15 5.250 250,040 -11,200 0.61% 1,312,710
2017-12-18 2017-12-14 4.625 261,240 -400 0.63% 1,208,235
2017-12-15 2017-12-13 4.525 261,640 -400 0.64% 1,183,921
2017-12-13 2017-12-11 5.000 262,040 -4,000 0.64% 1,310,200
2017-12-06 2017-12-04 4.100 266,040 +4,000 0.65% 1,090,764
2017-12-04 2017-11-30 4.500 262,040 +4,000 0.64% 1,179,180
2017-11-29 2017-11-27 5.025 258,040 -400 0.63% 1,296,651
2017-11-21 2017-11-17 5.300 258,440 +800 0.63% 1,369,732
2017-11-17 2017-11-15 4.805 257,640 -76,105 0.63% 1,238,087
2017-11-01 2017-10-30 4.786 333,745 -1,036 0.63% 1,597,368
2017-10-06 2017-10-03 4.400 334,781 -1,244 0.63% 1,473,106
2017-10-04 2017-09-29 4.342 336,025 -1,554 0.63% 1,459,125
2017-09-26 2017-09-22 4.825 337,579 +2,901 0.63% 1,628,748
2017-09-11 2017-09-07 4.632 334,678 +2,591 0.63% 1,550,161
2017-09-05 2017-09-01 5.114 332,087 +3,109 0.62% 1,698,385
2017-09-01 2017-08-30 4.921 328,978 +5,182 0.62% 1,618,995
2017-08-24 2017-08-21 5.886 323,796 +25,907 0.61% 1,905,943
2017-08-22 2017-08-18 5.790 297,889 +1,659 0.56% 1,724,703
2017-07-27 2017-07-25 5.790 296,230 +3,419 0.56% 1,715,097
2017-07-26 2017-07-24 5.404 292,811 +20,727 0.55% 1,582,282
2017-07-20 2017-07-18 5.597 272,084 +15,544 0.51% 1,522,788
2017-07-14 2017-07-12 5.790 256,540 -2,798 0.48% 1,485,302
2017-07-12 2017-07-10 6.079 259,338 -5,181 0.49% 1,576,577
2017-07-10 2017-07-06 6.079 264,519 -3,109 0.50% 1,608,074
2017-06-30 2017-06-28 5.790 267,628 -1,036 0.50% 1,549,499
2017-06-28 2017-06-26 5.790 268,664 +4,145 0.50% 1,555,497
2017-06-20 2017-06-16 6.658 264,519 -1,037 0.50% 1,761,223
2017-06-12 2017-06-08 7.623 265,556 +5,182 0.50% 2,024,378
2017-06-06 2017-06-02 6.658 260,374 +2,798 0.49% 1,733,625
2017-05-26 2017-05-24 7.720 257,576 -2,332 0.48% 1,988,401
2017-05-04 2017-04-28 7.527 259,908 -1,243 0.49% 1,956,243
2017-04-24 2017-04-20 7.623 261,151 -10,363 0.49% 1,990,798
2017-04-19 2017-04-13 7.816 271,514 +1,554 0.51% 2,122,197
2017-04-10 2017-04-06 9.360 269,960 -5,181 0.51% 2,526,851
2017-03-23 2017-03-21 9.457 275,141 +5,181 0.52% 2,601,896
2017-03-15 2017-03-13 9.071 269,960 +5,182 0.51% 2,448,701
2017-03-06 2017-03-02 9.650 264,778 +5,181 0.50% 2,554,997
2017-03-01 2017-02-27 9.843 259,597 +1,037 0.49% 2,555,102
2017-02-13 2017-02-09 10.422 258,560 -1,037 0.48% 2,694,595
2017-01-24 2017-01-20 10.229 259,597 -6,218 0.49% 2,655,303
2017-01-17 2017-01-13 11.387 265,815 +1,037 0.50% 3,026,704
2017-01-16 2017-01-12 10.808 264,778 -3,109 0.50% 2,861,597
2017-01-06 2017-01-04 9.843 267,887 -27,463 0.50% 2,636,697
2016-12-22 2016-12-20 9.360 295,350 -15,544 0.55% 2,764,504
2016-12-05 2016-12-01 9.553 310,894 -1,555 0.58% 2,969,997
2016-11-30 2016-11-28 9.457 312,449 +1,555 0.59% 2,954,702
2016-11-28 2016-11-24 11.387 310,894 -3,627 0.58% 3,539,996
2016-11-25 2016-11-23 11.001 314,521 +10,363 0.59% 3,459,895
2016-11-24 2016-11-22 10.808 304,158 +16,581 0.57% 3,287,197
2016-11-23 2016-11-21 11.579 287,577 -1,555 0.54% 3,329,997
2016-11-22 2016-11-18 10.808 289,132 -1,969 0.54% 3,124,803
2016-11-21 2016-11-17 8.492 291,101 -207 0.55% 2,471,923
2016-11-18 2016-11-16 8.492 291,308 -2,591 0.55% 2,473,680
2016-11-11 2016-11-09 8.106 293,899 +1,814 0.55% 2,382,242
2016-11-09 2016-11-07 8.202 292,085 -31,090 0.55% 2,395,723
2016-11-08 2016-11-04 8.685 323,175 -8,290 0.61% 2,806,653
2016-10-26 2016-10-24 7.623 331,465 +5,181 0.62% 2,526,814
2016-10-24 2016-10-19 7.720 326,284 -10,570 0.61% 2,518,803
2016-10-20 2016-10-18 8.009 336,854 -6,736 0.63% 2,697,915
2016-10-19 2016-10-17 7.913 343,590 -2,591 0.64% 2,718,710
2016-10-18 2016-10-14 7.430 346,181 +2,591 0.65% 2,572,186
2016-10-14 2016-10-12 7.141 343,590 -2,591 0.64% 2,453,470
2016-10-13 2016-10-11 6.369 346,181 +2,591 0.65% 2,204,731
2016-10-12 2016-10-07 6.658 343,590 -25,908 0.64% 2,287,695
2016-10-11 2016-10-06 8.299 369,498 +3,627 0.69% 3,066,331
2016-10-07 2016-10-05 8.685 365,871 -24,871 0.69% 3,177,452
2016-10-06 2016-10-04 8.781 390,742 -1,037 0.73% 3,431,152
2016-10-05 2016-10-03 8.106 391,779 +37,826 0.73% 3,175,623
2016-10-04 2016-09-30 8.106 353,953 +57,515 0.66% 2,869,019
2016-10-03 2016-09-29 7.141 296,438 +3,109 0.56% 2,116,772
2016-09-30 2016-09-28 5.404 293,329 -7,150 0.55% 1,585,081
2016-09-29 2016-09-27 5.404 300,479 +9,845 0.56% 1,623,718
2016-09-23 2016-09-21 5.886 290,634 +1,865 0.62% 1,710,743
2016-09-22 2016-09-20 5.693 288,769 -777 0.62% 1,644,035
2016-09-21 2016-09-19 4.748 289,546 +6,736 0.62% 1,374,647
2016-09-15 2016-09-13 4.053 282,810 -1,555 0.60% 1,146,179
2016-09-14 2016-09-12 3.976 284,365 -3,109 0.61% 1,130,529
2016-09-13 2016-09-09 4.265 287,474 -1,036 0.61% 1,226,110
2016-09-09 2016-09-07 3.802 288,510 +2,073 0.62% 1,096,896
2016-08-18 2016-08-16 3.802 286,437 -52 0.61% 1,089,015
2016-08-17 2016-08-15 3.860 286,489 -3,834 0.61% 1,105,800
2016-08-16 2016-08-12 3.802 290,323 -778 0.62% 1,103,789
2016-08-09 2016-08-05 3.860 291,101 -1,554 0.62% 1,123,601
2016-08-04 2016-08-01 3.860 292,655 +1,036 0.63% 1,129,599
2016-07-25 2016-07-21 4.420 291,619 +46,738 0.62% 1,288,813
2016-07-22 2016-07-20 4.458 244,881 +3,109 0.74% 1,091,706
2016-07-19 2016-07-15 4.323 241,772 -3,627 0.73% 1,045,183
2016-07-15 2016-07-13 4.227 245,399 -3,627 0.74% 1,037,183
2016-07-12 2016-07-08 4.207 249,026 +5,181 0.75% 1,047,707
2016-06-16 2016-06-14 4.477 243,845 -1,554 0.89% 1,091,793
2016-06-15 2016-06-13 4.535 245,399 -518 0.89% 1,112,959
2016-06-10 2016-06-07 4.632 245,917 +4,456 0.89% 1,139,038
2016-06-06 2016-06-02 4.578 241,461 -68,989 0.88% 1,105,454
2016-06-02 2016-05-31 4.503 310,450 -16,655 0.88% 1,397,999
2016-06-01 2016-05-30 3.828 327,105 -13,324 0.93% 1,252,049
2016-05-30 2016-05-26 3.708 340,429 +5,996 0.96% 1,262,169
2016-05-20 2016-05-18 5.404 334,433 +5,329 0.95% 1,807,198
2016-05-19 2016-05-17 5.554 329,104 -11,991 0.93% 1,827,801
2016-05-18 2016-05-16 5.104 341,095 -3,331 0.96% 1,740,798
2016-05-12 2016-05-10 5.479 344,426 +4,530 0.97% 1,887,047
2016-05-11 2016-05-09 5.779 339,896 -1,999 0.96% 1,964,268
2016-05-10 2016-05-06 6.154 341,895 +133 0.97% 2,104,121
2016-05-09 2016-05-05 6.229 341,762 +1,999 0.97% 2,128,952
2016-05-04 2016-04-29 6.229 339,763 -1,332 0.96% 2,116,500
2016-05-03 2016-04-28 6.379 341,095 +6,662 0.96% 2,175,997
2016-04-29 2016-04-27 6.830 334,433 -1,999 0.95% 2,284,097
2016-04-28 2016-04-26 6.980 336,432 -2,665 0.95% 2,348,250
2016-04-27 2016-04-25 7.205 339,097 +2,265 0.96% 2,443,201
2016-04-25 2016-04-21 7.805 336,832 +2,665 0.95% 2,629,122
2016-04-22 2016-04-20 7.655 334,167 -5,330 0.95% 2,558,160
2016-04-21 2016-04-19 7.280 339,497 +1,066 0.96% 2,471,563
2016-04-20 2016-04-18 7.280 338,431 +5,996 0.96% 2,463,802
2015-05-08 2015-05-06 12.609 332,435 +666 0.94% 4,191,602
2015-04-27 2015-04-23 12.309 331,769 -9,993 0.94% 4,083,604
2015-04-24 2015-04-22 11.708 341,762 +2,265 0.97% 4,001,404
2015-04-23 2015-04-21 12.008 339,497 -5,862 0.96% 4,076,805
2015-04-22 2015-04-20 11.108 345,359 +6,129 0.98% 3,836,158
2015-04-21 2015-04-17 12.008 339,230 +9,193 0.96% 4,073,599
2015-04-20 2015-04-16 11.108 330,037 -3,863 0.93% 3,665,965
2015-04-16 2015-04-14 11.408 333,900 +666 0.94% 3,809,114
2015-04-15 2015-04-13 11.708 333,234 +49,032 0.94% 3,901,557
2015-04-14 2015-04-10 11.558 284,202 +6,662 0.80% 3,284,822
2015-04-13 2015-04-09 10.958 277,540 +6,662 0.78% 3,041,182
2015-04-09 2015-04-02 10.507 270,878 +3,997 0.77% 2,846,202
2015-03-24 2015-03-20 11.858 266,881 +19,987 0.75% 3,164,745
2015-03-20 2015-03-18 11.558 246,894 -17,322 0.70% 2,853,614
2015-03-19 2015-03-17 11.258 264,216 -1,998 0.75% 2,974,503
2015-03-17 2015-03-13 10.057 266,214 -1,333 0.75% 2,677,316
2015-03-16 2015-03-12 10.057 267,547 +17,988 0.76% 2,690,722
2015-03-10 2015-03-06 9.457 249,559 -3,331 0.71% 2,359,977
2015-03-09 2015-03-05 8.406 252,890 +1,998 0.72% 2,125,757
2015-03-05 2015-03-03 8.706 250,892 +3,331 0.71% 2,184,283
2015-02-25 2015-02-23 9.457 247,561 -3,331 0.70% 2,341,083
2015-02-23 2015-02-16 9.306 250,892 +3,331 0.71% 2,334,923
2015-02-12 2015-02-10 9.907 247,561 +1,333 0.70% 2,452,563
2015-01-30 2015-01-28 11.408 246,228 -4,664 0.70% 2,808,957
2015-01-28 2015-01-26 10.057 250,892 +1,333 0.71% 2,523,223
2015-01-23 2015-01-21 10.507 249,559 +1,998 0.71% 2,622,197
2015-01-12 2015-01-08 13.059 247,561 -2,665 0.70% 3,232,924
2015-01-09 2015-01-07 12.909 250,226 -1,332 0.71% 3,230,166
2015-01-07 2015-01-05 12.008 251,558 +2,665 0.71% 3,020,801
2015-01-06 2015-01-02 11.858 248,893 -666 0.70% 2,951,439
2014-12-30 2014-12-24 11.858 249,559 -667 0.71% 2,959,336
2014-12-04 2014-12-02 13.960 250,226 -1,998 0.71% 3,493,087
2014-12-03 2014-12-01 13.059 252,224 +1,998 0.71% 3,293,819
2014-12-01 2014-11-27 15.010 250,226 +3,332 0.71% 3,756,007
2014-11-28 2014-11-26 15.311 246,894 +1,998 0.84% 3,780,112
2014-11-27 2014-11-25 15.761 244,896 +1,333 0.83% 3,859,802
2014-11-11 2014-11-07 16.812 243,563 +7,061 0.83% 4,094,712
2014-11-07 2014-11-05 16.361 236,502 -3,331 0.80% 3,869,504
2014-11-06 2014-11-04 15.311 239,833 -2,531 0.81% 3,672,004
2014-11-05 2014-11-03 15.161 242,364 +4,530 0.82% 3,674,375
2014-11-04 2014-10-31 16.211 237,834 +666 0.81% 3,855,598
2014-11-03 2014-10-30 16.512 237,168 +666 0.80% 3,916,001
2014-10-31 2014-10-29 15.761 236,502 +2,665 0.80% 3,727,504
2014-10-28 2014-10-24 16.662 233,837 +666 0.79% 3,896,101
2014-10-27 2014-10-23 18.313 233,171 -13,457 0.79% 4,270,005
2014-10-23 2014-10-21 19.213 246,628 +14,123 0.84% 4,738,560
2014-10-21 2014-10-17 16.962 232,505 -7,994 0.79% 3,943,708
2014-10-20 2014-10-16 18.313 240,499 -21,985 0.82% 4,404,201
2014-10-17 2014-10-15 17.262 262,484 -78,611 0.89% 4,531,006
2014-10-16 2014-10-14 16.211 341,095 -1,333 1.16% 5,529,592
2014-10-03 2014-09-29 15.010 342,428 -3,997 1.16% 5,140,002
2014-09-29 2014-09-25 16.061 346,425 -3,331 1.18% 5,563,999
2014-09-26 2014-09-24 16.361 349,756 -1,333 1.19% 5,722,498
2014-09-19 2014-09-17 15.161 351,089 +3,332 1.19% 5,322,708
2014-09-17 2014-09-15 16.061 347,757 -13,325 1.18% 5,585,392
2014-09-12 2014-09-10 16.662 361,082 +3,198 1.23% 6,016,208
2014-09-11 2014-09-08 17.112 357,884 -9,860 1.21% 6,124,084
2014-09-10 2014-09-05 15.461 367,744 +19,320 1.25% 5,685,607
2014-09-08 2014-09-04 15.010 348,424 +2,665 1.18% 5,230,005
2014-09-05 2014-09-03 15.911 345,759 -10,659 1.17% 5,501,402
2014-09-03 2014-09-01 14.860 356,418 -8,661 1.21% 5,296,498
2014-09-02 2014-08-29 13.209 365,079 +800 1.24% 4,822,403
2014-09-01 2014-08-28 13.509 364,279 -7,595 1.24% 4,921,196
2014-08-28 2014-08-26 13.209 371,874 +133 1.26% 4,912,160
2014-08-27 2014-08-25 13.209 371,741 -133 1.26% 4,910,403
2014-08-25 2014-08-21 13.059 371,874 +2,665 1.26% 4,856,340
2014-08-21 2014-08-19 12.759 369,209 +1,998 1.25% 4,710,697
2014-08-19 2014-08-15 12.759 367,211 +1,999 1.25% 4,685,205
2014-08-18 2014-08-14 13.660 365,212 +1,999 1.24% 4,988,620
2014-08-15 2014-08-13 14.260 363,213 +1,998 1.23% 5,179,395
2014-08-14 2014-08-12 13.660 361,215 +15,323 1.23% 4,934,023
2014-08-13 2014-08-11 14.710 345,892 -2,532 1.17% 5,088,158
2014-08-12 2014-08-08 14.710 348,424 -21,851 1.18% 5,125,405
2014-08-11 2014-08-07 14.560 370,275 +666 1.26% 5,391,258
2014-08-08 2014-08-06 13.059 369,609 -12,658 1.25% 4,826,761
2014-08-06 2014-08-04 12.008 382,267 -3,331 1.30% 4,590,403
2014-08-05 2014-08-01 11.858 385,598 +2,665 1.31% 4,572,523
2014-08-04 2014-07-31 12.459 382,933 +13,324 1.30% 4,770,840
2014-08-01 2014-07-30 12.309 369,609 +6,662 1.25% 4,549,361
2014-07-31 2014-07-29 13.509 362,947 +9,327 1.23% 4,903,201
2014-07-30 2014-07-28 13.209 353,620 -666 1.20% 4,671,039
2014-07-29 2014-07-25 13.660 354,286 -9,594 1.20% 4,839,376
2014-07-28 2014-07-24 14.860 363,880 -533 1.23% 5,407,386
2014-07-09 2014-07-07 15.010 364,413 +87,273 1.24% 5,470,007
2014-07-08 2014-07-04 12.158 277,140 -666 0.94% 3,369,599
2014-07-07 2014-07-03 12.008 277,806 -23,984 0.94% 3,335,997
2014-07-02 2014-06-27 10.958 301,790 -10,659 1.02% 3,306,905
2014-06-30 2014-06-26 10.357 312,449 -1,998 1.06% 3,236,102
2014-06-27 2014-06-25 10.958 314,447 -1,066 1.07% 3,445,596
2014-06-26 2014-06-24 10.057 315,513 -1,999 1.07% 3,173,117
2014-06-25 2014-06-23 10.057 317,512 +267 1.08% 3,193,221
2014-06-23 2014-06-19 9.156 317,245 -16,522 1.08% 2,904,816
2014-06-19 2014-06-17 7.130 333,767 -33,310 1.13% 2,379,748
2014-06-09 2014-06-05 7.430 367,077 -5,996 1.25% 2,727,447
2014-05-27 2014-05-23 6.379 373,073 -1,999 1.27% 2,379,999
2014-05-19 2014-05-15 5.704 375,072 -666 1.27% 2,139,401
2014-05-14 2014-05-12 5.629 375,738 -666 1.28% 2,115,000
2014-04-28 2014-04-24 6.454 376,404 -2,665 1.28% 2,429,499
2014-04-04 2014-04-02 7.205 379,069 -17,188 1.29% 2,731,200
2014-04-03 2014-04-01 7.130 396,257 +6,662 1.34% 2,825,300
2014-03-31 2014-03-27 7.805 389,595 +6,662 1.32% 3,040,960
2014-03-28 2014-03-26 7.956 382,933 -1,999 1.30% 3,046,440
2014-03-25 2014-03-21 8.406 384,932 +1,999 1.31% 3,235,684
2014-03-17 2014-03-13 8.406 382,933 -6,662 1.30% 3,218,880
2014-03-14 2014-03-12 8.256 389,595 +3,331 1.32% 3,216,400
2014-03-13 2014-03-11 8.706 386,264 -1,999 1.31% 3,362,840
2014-03-12 2014-03-10 9.006 388,263 -13,324 1.32% 3,496,804
2014-03-11 2014-03-07 9.156 401,587 -5,995 1.36% 3,677,083
2014-03-10 2014-03-06 8.556 407,582 +6,662 1.38% 3,487,256
2014-03-05 2014-03-03 7.956 400,920 -1,999 1.36% 3,189,537
2014-02-28 2014-02-26 8.106 402,919 +3,997 1.37% 3,265,920
2014-02-21 2014-02-19 8.406 398,922 +6,662 1.35% 3,353,282
2014-02-20 2014-02-18 8.406 392,260 -6,662 1.33% 3,297,282
2014-02-18 2014-02-14 8.706 398,922 -8,660 1.35% 3,473,042
2014-02-14 2014-02-12 8.706 407,582 +1,998 1.38% 3,548,436
2014-02-10 2014-02-06 8.256 405,584 -666 1.38% 3,348,401
2014-02-05 2014-01-30 8.706 406,250 -59,026 1.38% 3,536,840
2014-02-04 2014-01-28 8.856 465,276 +13,325 1.58% 4,120,564
2014-01-29 2014-01-27 9.006 451,951 -5,597 1.53% 4,070,396
2014-01-28 2014-01-24 9.457 457,548 +38,773 1.55% 4,326,844
2014-01-24 2014-01-22 10.507 418,775 -35,975 1.42% 4,400,204
2014-01-23 2014-01-21 11.108 454,750 +77,147 1.54% 5,051,245
2014-01-22 2014-01-20 9.457 377,603 -2,265 1.28% 3,570,837
2014-01-21 2014-01-17 8.856 379,868 -11,992 1.29% 3,364,176
2014-01-17 2014-01-15 9.156 391,860 +1,999 1.33% 3,588,019
2014-01-15 2014-01-13 9.006 389,861 -19,187 1.32% 3,511,196
2014-01-13 2014-01-09 9.156 409,048 -3,997 1.39% 3,745,399
2014-01-10 2014-01-08 9.306 413,045 +7,728 1.40% 3,843,997
2014-01-06 2014-01-02 9.457 405,317 -6,662 1.38% 3,832,917
2014-01-03 2013-12-31 8.856 411,979 +3,997 1.40% 3,648,557
2014-01-02 2013-12-27 8.556 407,982 +25,182 1.38% 3,490,679
2013-12-27 2013-12-20 8.256 382,800 +9,594 1.30% 3,160,302
2013-12-23 2013-12-19 8.556 373,206 +3,730 1.27% 3,193,136
2013-12-18 2013-12-16 9.006 369,476 -6,262 1.25% 3,327,603
2013-12-17 2013-12-13 9.156 375,738 +1,999 1.28% 3,440,400
2013-12-09 2013-12-05 9.757 373,739 -667 1.27% 3,646,496
2013-12-03 2013-11-29 9.457 374,406 -666 1.27% 3,540,604
2013-11-25 2013-11-21 9.607 375,072 +1,333 1.27% 3,603,202
2013-11-18 2013-11-14 9.156 373,739 -1,999 1.27% 3,422,097
2013-11-01 2013-10-30 9.757 375,738 -4,663 1.28% 3,666,000
2013-10-30 2013-10-28 9.306 380,401 +533 1.29% 3,540,196
2013-10-29 2013-10-25 9.306 379,868 +3,331 1.29% 3,535,236
2013-10-24 2013-10-22 9.457 376,537 -2,665 1.28% 3,560,756
2013-10-23 2013-10-21 9.757 379,202 -3,331 1.29% 3,699,798
2013-10-21 2013-10-17 9.907 382,533 -9,993 1.30% 3,789,718
2013-10-18 2013-10-16 9.306 392,526 -11,459 1.33% 3,653,037
2013-10-17 2013-10-15 9.607 403,985 -8,661 1.37% 3,880,961
2013-10-16 2013-10-11 9.607 412,646 -15,189 1.40% 3,964,164
2013-10-15 2013-10-10 9.457 427,835 -11,992 1.45% 4,045,860
2013-10-11 2013-10-09 9.757 439,827 -666 1.49% 4,291,304
2013-10-08 2013-10-04 9.457 440,493 -13,191 1.49% 4,165,562
2013-10-07 2013-10-03 9.607 453,684 -17,054 1.54% 4,358,404
2013-10-04 2013-10-02 10.207 470,738 +3,331 1.60% 4,804,876
2013-10-03 2013-09-30 10.057 467,407 -2,932 1.59% 4,700,716
2013-10-02 2013-09-27 10.357 470,339 +3,331 1.60% 4,871,403
2013-09-27 2013-09-25 10.207 467,008 -8,261 1.58% 4,766,803
2013-09-24 2013-09-19 10.507 475,269 -666 1.61% 4,993,805
2013-09-12 2013-09-10 10.958 475,935 -19,986 1.62% 5,215,122
2013-09-10 2013-09-06 10.657 495,921 -6,662 1.68% 5,285,242
2013-09-06 2013-09-04 10.808 502,583 +3,997 1.71% 5,431,682
2013-09-05 2013-09-03 11.108 498,586 +800 1.69% 5,538,164
2013-09-02 2013-08-29 10.507 497,786 +2,665 1.69% 5,230,398
2013-08-21 2013-08-19 11.108 495,121 +4,663 1.68% 5,499,676
2013-08-19 2013-08-15 11.408 490,458 +666 1.66% 5,595,120
2013-08-15 2013-08-12 11.408 489,792 +7,195 1.66% 5,587,523
2013-08-13 2013-08-09 11.108 482,597 +5,863 1.64% 5,360,562
2013-08-12 2013-08-08 10.958 476,734 -666 1.62% 5,223,878
2013-08-09 2013-08-07 11.408 477,400 +10,659 1.62% 5,446,155
2013-08-08 2013-08-06 11.108 466,741 -800 1.58% 5,184,438
2013-08-06 2013-08-02 11.258 467,541 -3,331 1.59% 5,263,504
2013-08-05 2013-08-01 11.408 470,872 +3,331 1.60% 5,371,684
2013-08-02 2013-07-31 11.258 467,541 -932 1.59% 5,263,504
2013-08-01 2013-07-30 11.708 468,473 +666 1.59% 5,484,956
2013-07-30 2013-07-26 11.708 467,807 -133 1.59% 5,477,159
2013-07-26 2013-07-24 10.507 467,940 -3,065 1.59% 4,916,796
2013-07-24 2013-07-22 10.357 471,005 -1,066 1.60% 4,878,301
2013-07-23 2013-07-19 10.207 472,071 -666 1.60% 4,818,482
2013-07-22 2013-07-18 10.357 472,737 +5,196 1.60% 4,896,240
2013-07-15 2013-07-11 9.457 467,541 -799 1.59% 4,421,344
2013-07-10 2013-07-08 9.306 468,340 +3,464 1.59% 4,358,599
2013-07-09 2013-07-05 9.757 464,876 +533 1.58% 4,535,702
2013-07-08 2013-07-04 9.757 464,343 -6,395 1.58% 4,530,501
2013-07-05 2013-07-03 9.457 470,738 +3,864 1.60% 4,451,576
2013-07-04 2013-07-02 10.057 466,874 -3,998 1.58% 4,695,356
2013-06-27 2013-06-25 9.607 470,872 +3,998 1.60% 4,523,523
2013-06-25 2013-06-21 10.207 466,874 -1,999 1.58% 4,765,436
2013-06-18 2013-06-14 10.507 468,873 -1,332 1.59% 4,926,600
2013-06-11 2013-06-07 10.958 470,205 +1,332 1.60% 5,152,335
2013-06-06 2013-06-04 11.408 468,873 +5,196 1.59% 5,348,880
2013-06-05 2013-06-03 11.858 463,677 -7,594 1.57% 5,498,404
2013-06-04 2013-05-31 11.858 471,271 +133 1.60% 5,588,456
2013-05-31 2013-05-29 12.459 471,138 -1,333 1.60% 5,869,759
2013-05-30 2013-05-28 12.459 472,471 +1,733 1.60% 5,886,366
2013-05-29 2013-05-27 12.459 470,738 +8,394 1.60% 5,864,775
2013-05-27 2013-05-23 12.158 462,344 +7,195 1.57% 5,621,397
2013-05-24 2013-05-22 12.759 455,149 +16,388 1.54% 5,807,197
2013-05-23 2013-05-21 13.059 438,761 +2,665 1.49% 5,729,824
2013-05-22 2013-05-20 13.509 436,096 +33,976 1.48% 5,891,402
2013-05-21 2013-05-16 12.459 402,120 +11,992 1.36% 5,009,885
2013-05-20 2013-05-15 12.609 390,128 -21,318 1.32% 4,919,041
2013-05-13 2013-05-09 12.309 411,446 +18,254 1.40% 5,064,315
2013-05-09 2013-05-07 11.708 393,192 -4,930 1.33% 4,603,554
2013-05-08 2013-05-06 11.708 398,122 +1,998 1.35% 4,661,276
2013-05-07 2013-05-03 11.858 396,124 -9,593 1.34% 4,697,343
2013-05-06 2013-05-02 10.808 405,717 -4,663 1.38% 4,384,799
2013-05-03 2013-04-30 10.958 410,380 -39,440 1.39% 4,496,795
2013-05-02 2013-04-29 11.558 449,820 +1,732 1.53% 5,199,044
2013-04-30 2013-04-26 11.408 448,088 -4,663 1.52% 5,111,765
2013-04-26 2013-04-24 12.008 452,751 +3,331 1.54% 5,436,801
2013-04-25 2013-04-23 11.708 449,420 +9,060 1.52% 5,261,881
2013-04-24 2013-04-22 11.258 440,360 -1,332 1.49% 4,957,505
2013-04-23 2013-04-19 11.258 441,692 +4,663 1.50% 4,972,500
2013-04-22 2013-04-18 10.507 437,029 +267 1.48% 4,592,005
2013-04-18 2013-04-16 10.657 436,762 +3,997 1.48% 4,654,759
2013-04-15 2013-04-11 10.507 432,765 -3,997 1.47% 4,547,201
2013-04-12 2013-04-10 10.808 436,762 -1,332 1.48% 4,720,319
2013-04-11 2013-04-09 10.357 438,094 -1,999 1.49% 4,537,435
2013-04-10 2013-04-08 9.457 440,093 -133 1.49% 4,161,779
2013-04-09 2013-04-05 9.607 440,226 +3,331 1.49% 4,229,117
2013-04-08 2013-04-03 10.207 436,895 +11,991 1.48% 4,459,437
2013-04-05 2013-04-02 10.808 424,904 +8,528 1.44% 4,592,163
2013-04-03 2013-03-28 11.558 416,376 +6,928 1.41% 4,812,496
2013-04-02 2013-03-27 12.309 409,448 -8,261 1.39% 5,039,722
2013-03-28 2013-03-26 11.708 417,709 -2,665 1.42% 4,890,603
2013-03-25 2013-03-21 12.909 420,374 -1,332 1.43% 5,426,606
2013-03-21 2013-03-19 12.609 421,706 -5,996 1.43% 5,317,201
2013-03-20 2013-03-18 12.759 427,702 -78,745 1.45% 5,457,003
2013-03-18 2013-03-14 13.810 506,447 -5,729 1.72% 6,993,842
2013-03-15 2013-03-13 13.810 512,176 +4,930 1.74% 7,072,958
2013-03-14 2013-03-12 14.260 507,246 +5,996 1.72% 7,233,296
2013-03-13 2013-03-11 14.860 501,250 -6,929 1.70% 7,448,753
2013-03-12 2013-03-08 15.161 508,179 +4,130 1.72% 7,704,281
2013-03-11 2013-03-07 15.311 504,049 +667 1.71% 7,717,328
2013-03-08 2013-03-06 15.311 503,382 +7,861 1.71% 7,707,115
2013-03-07 2013-03-05 15.911 495,521 +533 1.68% 7,884,278
2013-03-06 2013-03-04 16.512 494,988 +666 1.68% 8,172,997
2013-03-01 2013-02-27 15.010 494,322 +267 1.68% 7,420,001
2013-02-28 2013-02-26 15.311 494,055 +7,461 1.68% 7,564,313
2013-02-27 2013-02-25 15.611 486,594 +3,198 1.65% 7,596,160
2013-02-26 2013-02-22 16.061 483,396 -4,397 1.64% 7,763,916
2013-02-25 2013-02-21 16.211 487,793 +1,465 1.65% 7,907,757
2013-02-22 2013-02-20 16.812 486,328 +1,599 1.65% 8,176,008
2013-02-21 2013-02-19 16.361 484,729 +1,200 1.64% 7,930,846
2013-02-20 2013-02-18 17.262 483,529 -8,528 1.64% 8,346,692
2013-02-18 2013-02-14 14.710 492,057 +6,662 1.67% 7,238,282
2013-02-14 2013-02-07 13.960 485,395 -1,998 1.65% 6,775,982
2013-02-07 2013-02-05 14.410 487,393 -5,730 1.65% 7,023,354
2013-02-06 2013-02-04 15.010 493,123 +18,387 1.67% 7,402,003
2013-02-05 2013-02-01 15.461 474,736 +1,733 1.61% 7,339,786
2013-02-04 2013-01-31 15.761 473,003 +2,664 1.60% 7,454,992
2013-01-31 2013-01-29 15.461 470,339 +1,999 1.60% 7,271,805
2013-01-30 2013-01-28 15.461 468,340 +666 1.59% 7,240,899
2013-01-29 2013-01-25 15.911 467,674 +1,999 1.59% 7,441,202
2013-01-28 2013-01-24 16.962 465,675 -2,665 1.58% 7,898,696
2013-01-25 2013-01-23 17.112 468,340 +9,460 1.59% 8,014,199
2013-01-24 2013-01-22 17.112 458,880 -4,797 1.56% 7,852,320
2013-01-23 2013-01-21 16.812 463,677 +15,190 1.57% 7,795,206
2013-01-22 2013-01-18 17.712 448,487 +4,663 1.52% 7,943,756
2013-01-21 2013-01-17 17.862 443,824 +6,795 1.51% 7,927,783
2013-01-18 2013-01-16 18.463 437,029 +4,397 1.48% 8,068,808
2013-01-17 2013-01-15 17.562 432,632 +13,724 1.47% 7,597,986
2013-01-16 2013-01-14 17.262 418,908 -1,466 1.42% 7,231,202
2013-01-15 2013-01-11 18.463 420,374 +4,930 1.43% 7,761,309
2013-01-14 2013-01-10 19.213 415,444 +10,926 1.41% 7,982,087
2013-01-11 2013-01-09 18.313 404,518 -3,731 1.37% 7,407,842
2013-01-10 2013-01-08 17.562 408,249 +1,200 1.38% 7,169,766
2013-01-09 2013-01-07 18.313 407,049 +799 1.38% 7,454,191
2013-01-08 2013-01-04 17.112 406,250 -16,122 1.38% 6,951,719
2013-01-07 2013-01-03 16.662 422,372 +1,865 1.43% 7,037,398
2013-01-04 2013-01-02 16.361 420,507 -266 1.43% 6,880,084
2013-01-03 2012-12-31 15.761 420,773 -933 1.43% 6,631,796
2013-01-02 2012-12-27 16.211 421,706 +8,527 1.43% 6,836,401
2012-12-28 2012-12-24 16.962 413,179 -36,641 1.40% 7,008,268
2012-12-27 2012-12-20 16.361 449,820 -5,329 1.53% 7,359,686
2012-12-21 2012-12-19 15.911 455,149 +36,108 1.54% 7,241,916
2012-12-20 2012-12-18 15.461 419,041 -38,640 1.42% 6,478,698
2012-12-19 2012-12-17 15.311 457,681 +2,665 1.55% 7,007,403
2012-12-18 2012-12-14 15.761 455,016 +6,662 1.54% 7,171,500
2012-12-17 2012-12-13 15.911 448,354 -7,062 1.52% 7,133,800
2012-12-14 2012-12-12 15.161 455,416 +15,723 1.54% 6,904,364
2012-12-13 2012-12-11 15.461 439,693 -20,919 1.49% 6,797,994
2012-12-12 2012-12-10 14.260 460,612 -6,662 1.56% 6,568,298
2012-12-11 2012-12-07 14.260 467,274 -400 1.59% 6,663,298
2012-12-10 2012-12-06 14.110 467,674 +10,926 1.59% 6,598,802
2012-12-07 2012-12-05 14.560 456,748 -5,996 1.55% 6,650,318
2012-12-06 2012-12-04 14.110 462,744 +1,999 1.57% 6,529,240
2012-12-05 2012-12-03 14.410 460,745 +932 1.56% 6,639,355
2012-12-04 2012-11-30 14.860 459,813 +4,664 1.56% 6,832,985
2012-12-03 2012-11-29 14.560 455,149 +6,662 1.54% 6,627,036
2012-11-30 2012-11-28 13.960 448,487 -6,662 1.52% 6,260,757
2012-11-29 2012-11-27 13.960 455,149 +1,998 1.54% 6,353,756
2012-11-28 2012-11-26 14.260 453,151 -533 1.54% 6,461,905
2012-11-27 2012-11-23 14.410 453,684 +4,264 1.54% 6,537,605
2012-11-26 2012-11-22 14.560 449,420 +2,398 1.52% 6,543,621
2012-11-23 2012-11-21 14.560 447,022 +1,333 1.52% 6,508,706
2012-11-22 2012-11-20 14.560 445,689 -2,132 1.51% 6,489,297
2012-11-21 2012-11-19 14.560 447,821 -1,332 1.52% 6,520,339
2012-11-20 2012-11-16 13.960 449,153 -667 1.52% 6,270,054
2012-11-19 2012-11-15 13.960 449,820 +2,132 1.53% 6,279,365
2012-11-16 2012-11-14 14.560 447,688 -1,732 1.52% 6,518,403
2012-11-15 2012-11-13 14.260 449,420 -3,198 1.52% 6,408,701
2012-11-14 2012-11-12 13.810 452,618 -7,728 1.54% 6,250,484
2012-11-13 2012-11-09 15.761 460,346 +4,664 1.56% 7,255,506
2012-11-12 2012-11-08 16.061 455,682 +15,855 1.55% 7,318,796
2012-11-09 2012-11-07 18.013 439,827 +12,392 1.49% 7,922,407
2012-11-08 2012-11-06 18.313 427,435 +2,531 1.45% 7,827,515
2012-11-07 2012-11-05 16.812 424,904 +2,532 1.44% 7,143,365
2012-11-06 2012-11-02 16.361 422,372 +6,795 1.43% 6,910,598
2012-11-05 2012-11-01 16.061 415,577 -7,328 1.41% 6,674,662
2012-11-02 2012-10-31 16.211 422,905 -933 1.43% 6,855,839
2012-11-01 2012-10-30 14.860 423,838 +1,732 1.44% 6,298,383
2012-10-31 2012-10-29 15.311 422,106 +5,063 1.43% 6,462,725
2012-10-29 2012-10-25 15.461 417,043 +267 1.41% 6,447,808
2012-10-26 2012-10-24 16.512 416,776 -533 1.41% 6,881,600
2012-10-25 2012-10-22 15.161 417,309 -1,865 1.42% 6,326,640
2012-10-24 2012-10-19 13.359 419,174 -11,992 1.42% 5,599,875
2012-10-22 2012-10-18 12.459 431,166 -666 1.46% 5,371,760
2012-10-19 2012-10-17 11.858 431,832 -933 1.46% 5,120,778
2012-10-18 2012-10-16 12.008 432,765 -3,331 1.47% 5,196,801
2012-10-17 2012-10-15 12.158 436,096 -666 1.48% 5,302,261
2012-10-16 2012-10-12 12.309 436,762 +7,595 1.48% 5,375,919
2012-10-15 2012-10-11 12.158 429,167 -3,331 1.46% 5,218,015
2012-10-12 2012-10-10 12.609 432,498 -3,998 1.47% 5,453,275
2012-10-09 2012-10-05 12.609 436,496 +667 1.48% 5,503,685
2012-10-08 2012-10-04 12.759 435,829 -800 1.48% 5,560,695
2012-10-05 2012-10-03 12.158 436,629 +3,997 1.48% 5,308,742
2012-10-04 2012-09-28 11.858 432,632 +3,331 1.47% 5,130,264
2012-10-03 2012-09-27 11.858 429,301 -1,998 1.46% 5,090,764
2012-09-28 2012-09-26 11.858 431,299 +4,530 1.46% 5,114,457
2012-09-27 2012-09-25 12.309 426,769 +1,332 1.45% 5,252,919
2012-09-26 2012-09-24 11.708 425,437 -666 1.44% 4,981,084
2012-09-24 2012-09-20 11.408 426,103 +2,665 1.45% 4,860,962
2012-09-21 2012-09-19 11.858 423,438 -1,999 1.44% 5,021,239
2012-09-20 2012-09-18 12.158 425,437 -1,332 1.44% 5,172,664
2012-09-19 2012-09-17 11.408 426,769 +1,332 1.45% 4,868,559
2012-09-18 2012-09-14 11.858 425,437 +667 1.44% 5,044,944
2012-09-17 2012-09-13 11.858 424,770 -667 1.44% 5,037,035
2012-09-12 2012-09-10 10.958 425,437 +19,320 1.44% 4,661,784
2012-09-11 2012-09-07 10.958 406,117 +1,466 1.38% 4,450,082
2012-09-10 2012-09-06 10.507 404,651 +1,332 1.37% 4,251,798
2012-09-07 2012-09-05 10.808 403,319 +3,198 1.37% 4,358,883
2012-09-05 2012-09-03 11.558 400,121 -3,997 1.36% 4,624,620
2012-09-04 2012-08-31 12.158 404,118 -400 1.37% 4,913,458
2012-09-03 2012-08-30 12.309 404,518 -1,732 1.37% 4,979,041
2012-08-31 2012-08-29 12.309 406,250 +7,328 1.38% 5,000,360
2012-08-29 2012-08-27 11.408 398,922 +3,198 1.35% 4,550,882
2012-08-28 2012-08-24 12.008 395,724 -14,124 1.34% 4,751,999
2012-08-27 2012-08-23 10.657 409,848 -7,994 1.39% 4,367,925
2012-08-24 2012-08-22 9.607 417,842 +4,930 1.42% 4,014,080
2012-08-23 2012-08-21 9.907 412,912 +1,999 1.40% 4,090,679
2012-08-17 2012-08-15 9.457 410,913 +3,331 1.39% 3,885,836
2012-08-16 2012-08-14 10.207 407,582 +799 1.38% 4,160,236
2012-08-15 2012-08-13 10.207 406,783 -5,330 1.38% 4,152,080
2012-08-14 2012-08-10 11.108 412,113 -4,663 1.40% 4,577,644
2012-08-13 2012-08-09 10.507 416,776 -9,860 1.41% 4,379,200
2012-08-10 2012-08-08 9.306 426,636 -3,064 1.45% 3,970,482
2012-08-09 2012-08-07 9.457 429,700 +10,659 1.46% 4,063,497
2012-08-08 2012-08-06 9.006 419,041 +2,665 1.42% 3,773,999
2012-08-07 2012-08-03 8.856 416,376 +666 1.41% 3,687,497
2012-08-06 2012-08-02 9.156 415,710 +2,931 1.41% 3,806,399
2012-08-03 2012-08-01 9.006 412,779 -5,996 1.40% 3,717,602
2012-08-02 2012-07-31 9.156 418,775 +16,522 1.42% 3,834,463
2012-07-27 2012-07-25 12.309 402,253 +1,333 1.36% 4,951,162
2012-07-25 2012-07-23 12.909 400,920 +1,865 1.36% 5,175,475
2012-07-20 2012-07-18 13.810 399,055 +1,732 1.35% 5,510,799
2012-07-19 2012-07-17 14.260 397,323 +666 1.35% 5,665,801
2012-07-17 2012-07-13 14.260 396,657 -3,331 1.35% 5,656,304
2012-07-12 2012-07-10 15.010 399,988 +1,333 1.36% 6,004,004
2012-07-10 2012-07-06 15.611 398,655 -4,531 1.35% 6,223,355
2012-07-06 2012-07-04 15.461 403,186 -1,332 1.37% 6,233,568
2012-07-04 2012-06-29 14.560 404,518 +2,665 1.37% 5,889,841
2012-07-03 2012-06-28 14.410 401,853 +3,997 1.36% 5,790,719
2012-06-29 2012-06-27 15.461 397,856 -666 1.35% 6,151,162
2012-06-20 2012-06-18 17.262 398,522 -666 1.35% 6,879,298
2012-06-19 2012-06-15 16.512 399,188 +1,066 1.35% 6,591,195
2012-06-14 2012-06-12 16.812 398,122 -2,265 1.35% 6,693,114
2012-06-11 2012-06-07 16.812 400,387 -667 1.36% 6,731,192
2012-06-07 2012-06-05 15.311 401,054 +5,330 1.36% 6,140,405
2012-06-06 2012-06-04 15.611 395,724 -933 1.34% 6,177,599
2012-06-04 2012-05-31 17.104 396,657 -23,424 1.35% 6,784,403
2012-05-31 2012-05-29 17.989 420,081 -2,034 1.40% 7,556,687
2012-05-25 2012-05-23 17.989 422,115 -543 1.41% 7,593,276
2012-05-24 2012-05-22 18.284 422,658 -20,346 1.41% 7,727,683
2012-05-18 2012-05-16 15.040 443,004 +7,460 1.48% 6,662,640
2012-05-17 2012-05-15 16.514 435,544 -10,851 1.45% 7,192,645
2012-05-16 2012-05-14 16.219 446,395 -1,356 1.49% 7,240,200
2012-05-15 2012-05-11 17.399 447,751 +1,356 1.49% 7,790,353
2012-05-14 2012-05-10 17.399 446,395 +1,221 1.49% 7,766,760
2012-05-11 2012-05-09 17.251 445,174 +12,207 1.48% 7,679,876
2012-05-10 2012-05-08 18.136 432,967 +679 1.44% 7,852,328
2012-05-09 2012-05-07 18.284 432,288 +2,712 1.44% 7,903,754
2012-05-08 2012-05-04 18.873 429,576 -2,441 1.43% 8,107,529
2012-05-07 2012-05-03 19.463 432,017 +7,596 1.44% 8,408,399
2012-05-04 2012-05-02 19.611 424,421 -5,155 1.41% 8,323,137
2012-05-03 2012-04-30 18.578 429,576 +1,086 1.43% 7,980,849
2012-05-02 2012-04-27 17.989 428,490 +4,069 1.43% 7,707,953
2012-04-30 2012-04-26 19.021 424,421 +3,391 1.41% 8,072,817
2012-04-27 2012-04-25 19.758 421,030 -1,357 1.40% 8,318,718
2012-04-26 2012-04-24 19.611 422,387 -135 1.41% 8,283,249
2012-04-25 2012-04-23 19.463 422,522 +1,356 1.41% 8,223,597
2012-04-24 2012-04-20 20.643 421,166 -6,782 1.40% 8,694,005
2012-04-23 2012-04-19 19.168 427,948 -1,356 1.43% 8,203,004
2012-04-20 2012-04-18 19.021 429,304 +2,713 1.43% 8,165,696
2012-04-19 2012-04-17 18.578 426,591 +949 1.42% 7,925,392
2012-04-18 2012-04-16 19.463 425,642 +5,833 1.42% 8,284,322
2012-04-17 2012-04-13 20.495 419,809 +542 1.40% 8,604,093
2012-04-16 2012-04-12 20.938 419,267 +6,240 1.40% 8,778,445
2012-04-12 2012-04-10 21.675 413,027 -5,426 1.38% 8,952,294
2012-04-11 2012-04-05 21.675 418,453 +13,835 1.39% 9,069,901
2012-04-10 2012-04-03 20.938 404,618 -5,968 1.35% 8,471,730
2012-04-05 2012-04-02 19.316 410,586 +3,527 1.37% 7,930,745
2012-04-03 2012-03-30 21.380 407,059 +27,942 1.36% 8,702,898
2012-04-02 2012-03-29 24.034 379,117 +24,687 1.26% 9,111,700
2012-03-30 2012-03-28 29.637 354,430 +4,069 1.18% 10,504,251
2012-03-29 2012-03-27 31.701 350,361 +2,441 1.17% 11,106,897
2012-03-28 2012-03-26 30.227 347,920 +679 1.16% 10,516,514
2012-03-27 2012-03-23 31.849 347,241 +11,122 1.16% 11,059,189
2012-03-26 2012-03-22 33.323 336,119 +678 1.12% 11,200,568
2012-03-23 2012-03-21 34.208 335,441 -7,053 1.12% 11,474,735
2012-03-22 2012-03-20 33.028 342,494 +11,530 1.14% 11,312,003
2012-03-21 2012-03-19 34.945 330,964 +2,441 1.10% 11,565,586
2012-03-20 2012-03-16 36.862 328,523 +678 1.09% 12,110,005
2012-03-19 2012-03-15 37.599 327,845 +11,530 1.09% 12,326,713
2012-03-16 2012-03-14 38.189 316,315 +3,120 1.05% 12,079,754
2012-03-15 2012-03-13 39.369 313,195 -1,357 1.04% 12,330,044
2012-03-14 2012-03-12 39.663 314,552 -27,535 1.05% 12,476,227
2012-03-13 2012-03-09 40.401 342,087 -3,798 1.14% 13,820,561
2012-03-12 2012-03-08 39.074 345,885 -2,306 1.15% 13,515,003
2012-03-09 2012-03-07 37.304 348,191 -67,007 1.16% 12,989,027
2012-03-08 2012-03-06 36.567 415,198 +6,647 1.38% 15,182,576
2012-03-07 2012-03-05 38.926 408,551 -7,596 1.36% 15,903,355
2012-03-06 2012-03-02 37.157 416,147 -4,883 1.39% 15,462,719
2012-03-05 2012-03-01 34.355 421,030 +5,290 1.40% 14,464,636
2012-03-02 2012-02-29 35.387 415,740 -11,530 1.39% 14,711,996
2012-02-29 2012-02-27 31.406 427,270 +4,477 1.42% 13,419,012
2012-02-28 2012-02-24 32.144 422,793 +3,391 1.41% 13,590,105
2012-02-24 2012-02-22 31.406 419,402 -136 1.40% 13,171,907
2012-02-23 2012-02-21 30.964 419,538 +10,580 1.40% 12,990,598
2012-02-22 2012-02-20 31.406 408,958 -4,341 1.36% 12,843,898
2012-02-17 2012-02-15 28.015 413,299 -542 1.38% 11,578,612
2012-02-16 2012-02-14 28.015 413,841 -6,782 1.38% 11,593,796
2012-02-15 2012-02-13 28.457 420,623 +4,612 1.40% 11,969,854
2012-02-14 2012-02-10 27.425 416,011 -2,442 1.39% 11,409,229
2012-02-13 2012-02-09 28.310 418,453 +2,713 1.39% 11,846,402
2012-02-10 2012-02-08 28.310 415,740 -1,085 1.39% 11,769,597
2012-02-06 2012-02-02 24.771 416,825 +678 1.39% 10,325,274
2012-02-01 2012-01-30 24.771 416,147 -1,356 1.39% 10,308,479
2012-01-30 2012-01-26 25.508 417,503 -1,357 1.39% 10,649,869
2012-01-27 2012-01-20 24.476 418,860 +2,442 1.40% 10,252,163
2012-01-20 2012-01-18 25.066 416,418 -679 1.39% 10,437,992
2012-01-17 2012-01-13 24.919 417,097 +1,357 1.39% 10,393,512
2011-12-28 2011-12-22 27.130 415,740 -10,987 1.39% 11,279,197
2011-12-14 2011-12-12 29.342 426,727 -1,492 1.42% 12,521,079
2011-12-13 2011-12-09 29.490 428,219 -2,713 1.43% 12,627,997
2011-12-08 2011-12-06 30.227 430,932 -678 1.44% 13,025,702
2011-12-07 2011-12-05 30.374 431,610 +1,356 1.44% 13,109,836
2011-12-06 2011-12-02 29.784 430,254 +123,841 1.44% 12,814,888
2011-12-05 2011-12-01 29.195 306,413 +64,294 1.02% 8,945,630
2011-12-02 2011-11-30 25.951 242,119 +20,346 0.81% 6,283,188
2011-11-28 2011-11-24 27.868 221,773 +1,356 0.74% 6,180,292
2011-11-25 2011-11-23 27.573 220,417 -1,356 0.73% 6,077,504
2011-11-24 2011-11-22 26.836 221,773 +1,356 0.73% 5,951,393
2011-11-23 2011-11-21 27.278 220,417 -13,157 0.73% 6,012,504
2011-11-22 2011-11-18 29.932 233,574 +2,713 0.77% 6,991,318
2011-11-18 2011-11-16 31.406 230,861 +136,455 0.77% 7,250,513
2011-11-17 2011-11-15 32.291 94,406 +3,662 0.31% 3,048,472
2011-11-16 2011-11-14 31.849 90,744 -2,713 0.30% 2,890,082
2011-11-15 2011-11-11 31.849 93,457 -2,034 0.31% 2,976,488
2011-11-14 2011-11-10 31.112 95,491 +2,712 0.32% 2,970,869
2011-11-11 2011-11-09 33.913 92,779 -1,356 0.31% 3,146,415
2011-11-10 2011-11-08 31.406 94,135 +678 0.31% 2,956,441
2011-11-09 2011-11-07 30.227 93,457 -45,168 0.31% 2,824,908
2011-11-08 2011-11-04 27.868 138,625 -4,883 0.46% 3,863,153
2011-11-07 2011-11-03 27.425 143,508 -75,824 0.48% 3,935,751
2011-11-04 2011-11-02 24.919 219,332 -2,713 0.73% 5,465,467
2011-11-03 2011-11-01 23.887 222,045 +90,880 0.74% 5,303,891
2011-11-02 2011-10-31 24.919 131,165 +1,356 0.44% 3,268,460
2011-11-01 2011-10-28 25.361 129,809 +1,628 0.43% 3,292,091
2011-10-28 2011-10-26 23.297 128,181 +46,118 0.43% 2,986,203
2011-10-27 2011-10-25 23.149 82,063 -678 0.27% 1,899,702
2011-10-26 2011-10-24 23.149 82,741 +1,356 0.27% 1,915,398
2011-10-21 2011-10-19 23.592 81,385 +1,357 0.27% 1,920,007
2011-10-20 2011-10-18 22.265 80,028 -1,628 0.27% 1,781,794
2011-10-19 2011-10-17 24.624 81,656 +271 0.27% 2,010,681
2011-10-18 2011-10-14 22.265 81,385 +136 0.27% 1,812,007
2011-10-17 2011-10-13 23.739 81,249 -3,120 0.27% 1,928,779
2011-10-14 2011-10-12 22.412 84,369 -2,441 0.28% 1,890,885
2011-10-13 2011-10-11 18.578 86,810 -2,442 0.29% 1,612,794
2011-10-12 2011-10-10 16.957 89,252 -1,356 0.30% 1,513,402
2011-10-11 2011-10-07 16.367 90,608 +407 0.30% 1,482,955
2011-10-06 2011-10-03 14.155 90,201 +1,356 0.30% 1,276,795
2011-10-04 2011-09-30 14.008 88,845 -407 0.29% 1,244,501
2011-09-28 2011-09-26 12.238 89,252 +1,357 0.30% 1,092,282
2011-09-27 2011-09-23 13.418 87,895 -3,934 0.29% 1,179,354
2011-09-26 2011-09-22 13.270 91,829 +8,545 0.30% 1,218,599
2011-09-22 2011-09-20 17.546 83,284 -678 0.28% 1,461,326
2011-09-21 2011-09-19 19.316 83,962 +1,628 0.28% 1,621,783
2011-09-20 2011-09-16 21.085 82,334 +1,356 0.27% 1,736,016
2011-09-16 2011-09-14 22.265 80,978 +1,899 0.27% 1,802,945
2011-09-15 2011-09-12 23.002 79,079 +814 0.26% 1,818,965
2011-09-12 2011-09-08 26.541 78,265 +1,492 0.26% 2,077,202
2011-09-09 2011-09-07 27.425 76,773 -271 0.25% 2,105,523
2011-09-08 2011-09-06 27.278 77,044 +949 0.26% 2,101,595
2011-09-07 2011-09-05 28.900 76,095 -678 0.25% 2,199,129
2011-09-02 2011-08-31 31.112 76,773 -678 0.25% 2,388,523
2011-09-01 2011-08-30 31.259 77,451 +2,713 0.26% 2,421,037
2011-08-31 2011-08-29 30.374 74,738 +678 0.25% 2,270,112
2011-08-29 2011-08-25 31.554 74,060 +3,662 0.25% 2,336,878
2011-08-26 2011-08-24 31.406 70,398 -3,391 0.23% 2,210,948
2011-08-25 2011-08-23 33.323 73,789 +1,221 0.24% 2,458,887
2011-08-24 2011-08-22 35.387 72,568 +814 0.24% 2,568,000
2011-08-23 2011-08-19 36.420 71,754 +1,221 0.24% 2,613,254
2011-08-19 2011-08-17 39.811 70,533 +949 0.23% 2,807,984
2011-08-18 2011-08-16 39.516 69,584 +4,069 0.23% 2,749,684
2011-08-17 2011-08-15 40.106 65,515 +679 0.22% 2,627,533
2011-08-16 2011-08-12 37.304 64,836 +3,933 0.22% 2,418,663
2011-08-11 2011-08-09 39.516 60,903 -21,024 0.20% 2,406,645
2011-08-10 2011-08-08 40.253 81,927 +135 0.27% 3,297,830
2011-08-09 2011-08-05 43.202 81,792 +543 0.27% 3,533,597
2011-08-08 2011-08-04 44.972 81,249 -678 0.27% 3,653,898
2011-08-05 2011-08-03 45.709 81,927 -678 0.27% 3,744,788
2011-08-04 2011-08-02 47.183 82,605 -2,442 0.27% 3,897,578
2011-08-02 2011-07-29 46.888 85,047 -678 0.28% 3,987,720
2011-07-27 2011-07-25 46.888 85,725 +1,356 0.28% 4,019,510
2011-07-26 2011-07-22 46.741 84,369 -678 0.28% 3,943,490
2011-07-21 2011-07-19 44.087 85,047 +1,085 0.28% 3,749,460
2011-07-15 2011-07-13 44.529 83,962 +271 0.28% 3,738,766
2011-07-12 2011-07-08 45.856 83,691 -678 0.28% 3,837,759
2011-07-08 2011-07-06 46.888 84,369 +1,085 0.28% 3,955,930
2011-07-07 2011-07-05 47.773 83,284 +679 0.28% 3,978,736
2011-07-06 2011-07-04 48.805 82,605 +678 0.27% 4,031,558
2011-07-05 2011-06-30 46.446 81,927 +1,356 0.27% 3,805,188
2011-07-04 2011-06-29 45.561 80,571 +1,357 0.27% 3,670,927
2011-06-29 2011-06-27 46.004 79,214 +1,627 0.26% 3,644,140
2011-06-24 2011-06-22 46.151 77,587 +678 0.26% 3,580,732
2011-06-21 2011-06-17 46.446 76,909 +679 0.26% 3,572,122
2011-06-15 2011-06-13 47.036 76,230 +407 0.26% 3,585,545
2011-06-13 2011-06-09 46.741 75,823 +18,854 0.26% 3,544,041
2011-06-10 2011-06-08 48.215 56,969 +542 0.19% 2,746,786
2011-06-03 2011-06-01 49.837 56,427 -38,522 0.19% 2,812,174
2011-06-02 2011-05-31 47.626 94,949 +1,221 0.32% 4,522,009
2011-06-01 2011-05-30 49.690 93,728 -8,681 0.32% 4,657,338
2011-05-31 2011-05-27 49.985 102,409 -21,024 0.34% 5,118,897
2011-05-30 2011-05-26 50.280 123,433 -679 0.42% 6,206,178
2011-05-27 2011-05-25 49.985 124,112 +679 0.42% 6,203,718
2011-05-26 2011-05-24 50.870 123,433 -679 0.42% 6,278,977
2011-05-25 2011-05-23 49.395 124,112 -678 0.42% 6,130,517
2011-05-24 2011-05-20 50.501 124,790 +3,256 0.42% 6,302,007
2011-05-23 2011-05-19 54.746 121,534 -1,707 0.41% 6,653,489
2011-05-20 2011-05-18 54.600 123,241 -547 0.41% 6,728,900
2011-05-19 2011-05-17 53.575 123,788 +1,230 0.41% 6,631,926
2011-05-16 2011-05-12 55.478 122,558 +956 0.41% 6,799,248
2011-05-13 2011-05-11 57.088 121,602 -6,148 0.41% 6,942,012
2011-05-12 2011-05-09 57.381 127,750 +1,093 0.43% 7,330,389
2011-05-11 2011-05-06 56.942 126,657 -1,366 0.42% 7,212,052
2011-05-09 2011-05-05 55.185 128,023 -1,367 0.43% 7,064,955
2011-05-05 2011-05-03 55.771 129,390 -1,913 0.43% 7,216,153
2011-05-04 2011-04-29 53.282 131,303 -10,793 0.44% 6,996,101
2011-05-03 2011-04-28 50.501 142,096 -1,777 0.48% 7,175,976
2011-04-29 2011-04-27 47.281 143,873 -1,776 0.48% 6,802,395
2011-04-28 2011-04-26 45.231 145,649 -3,416 0.49% 6,587,885
2011-04-27 2011-04-21 46.110 149,065 +13,800 0.50% 6,873,315
2011-04-26 2011-04-20 46.256 135,265 +53,150 0.46% 6,256,804
2011-04-21 2011-04-19 45.231 82,115 -2,050 0.28% 3,714,163
2011-04-20 2011-04-18 45.670 84,165 +410 0.28% 3,843,847
2011-04-19 2011-04-15 45.524 83,755 +3,143 0.28% 3,812,863
2011-04-15 2011-04-13 46.841 80,612 +1,366 0.27% 3,775,980
2011-04-14 2011-04-12 46.256 79,246 +683 0.27% 3,665,595
2011-04-13 2011-04-11 47.134 78,563 -5,329 0.26% 3,703,002
2011-04-12 2011-04-08 47.573 83,892 -7,514 0.28% 3,991,020
2011-04-08 2011-04-06 46.402 91,406 +683 0.31% 4,241,446
2011-04-07 2011-04-04 47.427 90,723 +683 0.31% 4,302,714
2011-04-06 2011-04-01 46.841 90,040 -1,093 0.31% 4,217,601
2011-04-04 2011-03-31 46.402 91,133 -683 0.31% 4,228,779
2011-04-01 2011-03-30 47.281 91,816 +1,229 0.31% 4,341,111
2011-03-31 2011-03-29 45.231 90,587 +3,826 0.31% 4,097,362
2011-03-30 2011-03-28 46.695 86,761 -683 0.29% 4,051,308
2011-03-29 2011-03-25 48.452 87,444 -1,093 0.30% 4,236,801
2011-03-28 2011-03-24 51.965 88,537 +4,645 0.30% 4,600,798
2011-03-25 2011-03-23 49.769 83,892 +274 0.28% 4,175,221
2011-03-24 2011-03-22 48.598 83,618 +1,639 0.28% 4,063,665
2011-03-23 2011-03-21 45.231 81,979 +1,776 0.28% 3,708,012
2011-03-22 2011-03-18 44.499 80,203 +684 0.27% 3,568,981
2011-03-21 2011-03-17 44.207 79,519 -1,093 0.27% 3,515,263
2011-03-17 2011-03-15 46.256 80,612 -1,367 0.27% 3,728,780
2011-03-16 2011-03-14 49.330 81,979 -1,366 0.28% 4,044,013
2011-03-15 2011-03-11 49.769 83,345 +2,049 0.28% 4,147,998
2011-03-14 2011-03-10 51.379 81,296 +410 0.28% 4,176,922
2011-03-11 2011-03-09 52.404 80,886 +274 0.27% 4,238,736
2011-03-09 2011-03-07 53.136 80,612 +2,049 0.27% 4,283,377
2011-03-08 2011-03-04 53.136 78,563 +3,006 0.27% 4,174,502
2011-03-07 2011-03-03 52.697 75,557 +410 0.26% 3,981,596
2011-03-04 2011-03-02 52.257 75,147 +683 0.25% 3,926,991
2011-03-03 2011-03-01 52.111 74,464 +2,049 0.25% 3,880,399
2011-03-02 2011-02-28 50.355 72,415 +1,367 0.25% 3,646,423
2011-02-28 2011-02-24 48.159 71,048 +1,093 0.24% 3,421,589
2011-02-25 2011-02-23 51.086 69,955 -273 0.24% 3,573,750
2011-02-24 2011-02-22 52.404 70,228 +273 0.24% 3,680,216
2011-02-23 2011-02-21 54.307 69,955 +2,186 0.24% 3,799,030
2011-02-21 2011-02-17 52.404 67,769 -683 0.23% 3,551,355
2011-02-17 2011-02-15 52.404 68,452 +683 0.23% 3,587,147
2011-02-16 2011-02-14 52.989 67,769 +683 0.23% 3,591,035
2011-02-15 2011-02-11 51.379 67,086 -4,236 0.23% 3,446,823
2011-02-11 2011-02-09 55.185 71,322 -683 0.24% 3,935,908
2011-02-09 2011-02-07 53.868 72,005 -546 0.24% 3,878,738
2011-02-08 2011-02-02 54.453 72,551 -1,640 0.25% 3,950,630
2011-02-07 2011-01-31 53.575 74,191 +1,640 0.25% 3,974,773
2011-02-01 2011-01-28 55.917 72,551 -547 0.25% 4,056,830
2011-01-31 2011-01-27 57.673 73,098 +957 0.25% 4,215,817
2011-01-27 2011-01-25 57.381 72,141 +1,366 0.25% 4,139,503
2011-01-26 2011-01-24 58.259 70,775 +5,055 0.24% 4,123,281
2011-01-25 2011-01-21 57.088 65,720 +3,143 0.22% 3,751,822
2011-01-24 2011-01-20 59.576 62,577 +4,372 0.25% 3,728,114
2011-01-21 2011-01-19 62.065 58,205 +410 0.23% 3,612,486
2011-01-20 2011-01-18 62.358 57,795 -3,143 0.23% 3,603,959
2011-01-19 2011-01-17 60.308 60,938 +7,788 0.24% 3,675,068
2011-01-17 2011-01-13 63.821 53,150 -10,384 0.21% 3,392,109
2011-01-14 2011-01-12 62.065 63,534 +1,367 0.25% 3,943,230
2011-01-13 2011-01-11 62.650 62,167 +2,049 0.25% 3,894,787
2011-01-12 2011-01-10 63.236 60,118 -546 0.24% 3,801,616
2011-01-11 2011-01-07 60.162 60,664 +273 0.24% 3,649,664
2011-01-10 2011-01-06 61.626 60,391 -137 0.24% 3,721,640
2011-01-07 2011-01-05 61.918 60,528 -819 0.24% 3,747,803
2011-01-06 2011-01-04 61.918 61,347 +8,881 0.24% 3,798,514
2011-01-05 2011-01-03 60.308 52,466 +2,049 0.21% 3,164,136
2011-01-04 2010-12-31 56.356 50,417 -137 0.20% 2,841,304
2011-01-03 2010-12-29 56.502 50,554 -1,502 0.20% 2,856,425
2010-12-30 2010-12-28 56.356 52,056 -957 0.21% 2,933,672
2010-12-29 2010-12-24 56.795 53,013 +5,465 0.22% 3,010,885
2010-12-28 2010-12-22 57.820 47,548 -1,366 0.20% 2,749,219
2010-12-23 2010-12-21 57.673 48,914 -137 0.21% 2,821,041
2010-12-22 2010-12-20 58.405 49,051 -5,055 0.21% 2,864,843
2010-12-21 2010-12-17 55.039 54,106 -410 0.24% 2,977,922
2010-12-20 2010-12-16 54.307 54,516 -10,111 0.24% 2,960,588
2010-12-17 2010-12-15 55.039 64,627 +5,466 0.28% 3,556,984
2010-12-16 2010-12-14 56.210 59,161 -820 0.26% 3,325,422
2010-12-15 2010-12-13 53.136 59,981 +7,515 0.26% 3,187,134
2010-12-14 2010-12-10 49.769 52,466 +10,247 0.23% 2,611,181
2010-12-13 2010-12-09 49.769 42,219 -8,198 0.19% 2,101,198
2010-12-10 2010-12-08 50.501 50,417 -137 0.22% 2,546,104
2010-12-09 2010-12-07 51.672 50,554 +12,844 0.22% 2,612,223
2010-12-08 2010-12-06 50.794 37,710 -2,869 0.17% 1,915,429
2010-12-06 2010-12-02 49.623 40,579 +3,962 0.18% 2,013,636
2010-12-03 2010-12-01 50.647 36,617 +1,503 0.17% 1,854,551
2010-12-02 2010-11-30 48.891 35,114 +4,235 0.16% 1,716,749
2010-12-01 2010-11-29 49.623 30,879 +2,323 0.14% 1,532,297
2010-11-30 2010-11-26 45.817 28,556 -1,093 0.13% 1,308,343
2010-11-29 2010-11-25 43.914 29,649 +956 0.14% 1,302,001
2010-11-24 2010-11-22 43.036 28,693 -1,093 0.13% 1,234,819
2010-11-22 2010-11-18 42.157 29,786 -546 0.14% 1,255,697
2010-11-16 2010-11-12 39.962 30,332 -410 0.14% 1,212,115
2010-11-10 2010-11-08 40.254 30,742 -683 0.14% 1,237,499
2010-10-29 2010-10-27 40.986 31,425 -1,366 0.15% 1,287,993
2010-10-26 2010-10-22 40.401 32,791 +819 0.15% 1,324,780
2010-10-25 2010-10-21 41.572 31,972 +3,416 0.15% 1,329,132
2010-10-21 2010-10-19 41.865 28,556 +3,143 0.13% 1,195,483
2010-10-20 2010-10-18 44.353 25,413 -410 0.12% 1,127,142
2010-10-19 2010-10-15 42.304 25,823 +3,825 0.12% 1,092,407
2010-10-15 2010-10-13 39.376 21,998 -683 0.10% 866,195
2010-10-13 2010-10-11 39.522 22,681 -9,564 0.11% 896,409
2010-10-12 2010-10-08 38.937 32,245 +683 0.15% 1,255,521
2010-10-08 2010-10-06 38.937 31,562 +1,093 0.15% 1,228,927
2010-10-07 2010-10-05 39.522 30,469 +1,776 0.15% 1,204,209
2010-10-05 2010-09-30 40.840 28,693 -2,459 0.14% 1,171,818
2010-10-04 2010-09-29 38.351 31,152 -956 0.15% 1,194,723
2010-09-30 2010-09-28 37.327 32,108 -683 0.15% 1,198,487
2010-09-29 2010-09-27 36.888 32,791 -4,236 0.16% 1,209,582
2010-09-27 2010-09-22 33.814 37,027 +1,230 0.18% 1,252,018
2010-09-24 2010-09-21 33.667 35,797 -6,832 0.17% 1,205,187
2010-09-21 2010-09-17 29.861 42,629 -1,913 0.20% 1,272,962
2010-09-16 2010-09-14 29.130 44,542 +957 0.21% 1,297,486
2010-09-15 2010-09-13 28.837 43,585 +819 0.21% 1,256,850
2010-09-14 2010-09-10 27.227 42,766 +820 0.20% 1,164,372
2010-09-13 2010-09-09 26.934 41,946 -683 0.20% 1,129,766
2010-09-01 2010-08-30 24.592 42,629 -24,594 0.20% 1,048,321
2010-08-30 2010-08-26 24.445 67,223 +1,367 0.32% 1,643,291
2010-08-27 2010-08-25 24.738 65,856 -4,782 0.31% 1,629,154
2010-08-16 2010-08-12 25.470 70,638 +9,564 0.34% 1,799,151
2010-08-10 2010-08-06 24.885 61,074 -8,881 0.29% 1,519,796
2010-08-05 2010-08-03 25.324 69,955 +1,093 0.33% 1,771,515
2010-08-03 2010-07-30 25.324 68,862 -683 0.33% 1,743,836
2010-07-30 2010-07-28 24.592 69,545 -20,495 0.33% 1,710,233
2010-07-21 2010-07-19 24.885 90,040 +13,117 0.43% 2,240,601
2010-07-20 2010-07-16 24.445 76,923 +1,366 0.37% 1,880,411
2010-07-19 2010-07-15 24.445 75,557 -2,459 0.36% 1,847,018
2010-07-16 2010-07-14 21.957 78,016 +13,663 0.37% 1,712,991
2010-07-13 2010-07-09 21.371 64,353 +546 0.31% 1,375,313
2010-07-09 2010-07-07 21.957 63,807 -956 0.31% 1,401,005
2010-07-08 2010-07-06 21.664 64,763 +1,366 0.31% 1,403,036
2010-07-06 2010-07-02 22.103 63,397 +1,366 0.30% 1,401,282
2010-07-05 2010-06-30 22.396 62,031 +2,050 0.30% 1,389,249
2010-06-30 2010-06-28 22.982 59,981 -2,733 0.29% 1,378,457
2010-06-29 2010-06-25 22.835 62,714 +2,050 0.30% 1,432,086
2010-06-24 2010-06-22 24.885 60,664 -5,466 0.29% 1,509,593
2010-06-09 2010-06-07 22.982 66,130 -409 0.32% 1,519,771
2010-06-07 2010-06-03 23.567 66,539 +409 0.32% 1,568,130
2010-06-02 2010-05-31 23.274 66,130 -2,869 0.32% 1,539,131
2010-06-01 2010-05-28 22.256 68,999 -2,496 0.33% 1,535,647
2010-05-31 2010-05-27 22.402 71,495 +3,850 0.34% 1,601,598
2010-05-26 2010-05-24 22.838 67,645 -1,375 0.34% 1,544,872
2010-05-19 2010-05-17 21.820 69,020 +1,375 0.35% 1,505,994
2010-05-17 2010-05-13 22.402 67,645 +687 0.34% 1,515,352
2010-05-13 2010-05-11 22.692 66,958 -2,062 0.34% 1,519,442
2010-05-10 2010-05-06 22.547 69,020 +13,886 0.35% 1,556,194
2010-05-07 2010-05-05 22.838 55,134 +7,425 0.28% 1,259,147
2010-05-05 2010-05-03 23.420 47,709 -138 0.24% 1,117,335
2010-05-04 2010-04-30 23.274 47,847 -412 0.24% 1,113,607
2010-05-03 2010-04-29 24.002 48,259 -2,063 0.24% 1,158,296
2010-04-29 2010-04-27 22.838 50,322 +1,100 0.25% 1,149,251
2010-04-28 2010-04-26 23.565 49,222 -687 0.25% 1,159,929
2010-04-27 2010-04-23 24.874 49,909 -4,125 0.25% 1,241,458
2010-04-26 2010-04-22 25.165 54,034 +4,125 0.27% 1,359,785
2010-04-23 2010-04-21 25.165 49,909 +962 0.25% 1,255,978
2010-04-22 2010-04-20 25.020 48,947 +1,375 0.25% 1,224,649
2010-04-21 2010-04-19 25.311 47,572 -275 0.24% 1,204,087
2010-04-20 2010-04-16 25.456 47,847 +1,238 0.24% 1,218,007
2010-04-19 2010-04-15 25.747 46,609 +1,375 0.23% 1,200,052
2010-04-16 2010-04-14 26.475 45,234 +1,512 0.23% 1,197,550
2010-04-15 2010-04-13 23.711 43,722 +550 0.22% 1,036,680
2010-04-14 2010-04-12 23.565 43,172 +1,650 0.22% 1,017,359
2010-04-13 2010-04-09 22.838 41,522 +550 0.21% 948,277
2010-04-08 2010-04-01 21.820 40,972 -3,437 0.21% 893,996
2010-04-01 2010-03-30 22.547 44,409 +275 0.22% 1,001,290
2010-03-30 2010-03-26 21.820 44,134 +275 0.22% 962,990
2010-03-26 2010-03-24 22.692 43,859 -1,375 0.22% 995,269
2010-03-25 2010-03-23 22.547 45,234 -1,375 0.23% 1,019,891
2010-03-24 2010-03-22 22.692 46,609 +1,375 0.23% 1,057,673
2010-03-19 2010-03-17 22.838 45,234 -2,063 0.23% 1,033,051
2010-03-16 2010-03-12 23.711 47,297 -687 0.24% 1,121,446
2010-03-15 2010-03-11 23.711 47,984 -963 0.24% 1,137,735
2010-03-11 2010-03-09 23.856 48,947 +4,813 0.25% 1,167,689
2010-03-05 2010-03-03 24.438 44,134 +3,024 0.22% 1,078,549
2010-03-04 2010-03-02 25.020 41,110 -412 0.21% 1,028,568
2010-03-02 2010-02-26 25.456 41,522 +137 0.21% 1,056,996
2010-03-01 2010-02-25 25.165 41,385 +688 0.21% 1,041,469
2010-02-23 2010-02-19 22.983 40,697 +3,437 0.20% 935,355
2010-02-22 2010-02-18 23.711 37,260 +1,375 0.19% 883,461
2010-02-17 2010-02-11 23.129 35,885 -687 0.18% 829,979
2010-02-10 2010-02-08 24.438 36,572 -1,238 0.18% 893,748
2010-02-09 2010-02-05 23.565 37,810 +1,375 0.19% 891,002
2010-02-08 2010-02-04 23.565 36,435 -2,062 0.18% 858,600
2010-02-05 2010-02-03 24.438 38,497 +687 0.19% 940,791
2010-02-04 2010-02-02 24.438 37,810 -1,375 0.19% 924,002
2010-02-03 2010-02-01 24.584 39,185 +3,987 0.20% 963,305
2010-02-01 2010-01-28 21.965 35,198 +1,375 0.21% 773,129
2010-01-29 2010-01-27 21.238 33,823 +413 0.21% 718,327
2010-01-27 2010-01-25 25.311 33,410 -825 0.20% 845,635
2010-01-26 2010-01-22 25.893 34,235 -17,324 0.21% 886,436
2010-01-25 2010-01-21 23.274 51,559 -2,062 0.31% 1,200,001
2010-01-22 2010-01-20 21.092 53,621 -275 0.32% 1,130,993
2010-01-21 2010-01-19 20.801 53,896 -3,025 0.33% 1,121,114
2010-01-20 2010-01-18 20.365 56,921 +1,650 0.34% 1,159,198
2010-01-19 2010-01-15 20.511 55,271 -963 0.33% 1,133,636
2010-01-18 2010-01-14 20.511 56,234 +963 0.34% 1,153,388
2010-01-15 2010-01-13 20.511 55,271 +1,375 0.33% 1,133,636
2010-01-14 2010-01-12 20.801 53,896 +1,650 0.33% 1,121,114
2010-01-13 2010-01-11 21.965 52,246 -7,562 0.32% 1,147,591
2010-01-12 2010-01-08 19.492 59,808 -4,813 0.36% 1,165,792
2010-01-11 2010-01-07 19.492 64,621 +2,063 0.39% 1,259,609
2010-01-08 2010-01-06 20.074 62,558 -7,562 0.38% 1,255,796
2010-01-07 2010-01-05 19.638 70,120 +4,125 0.42% 1,376,997
2010-01-06 2010-01-04 17.165 65,995 +1,374 0.40% 1,132,792
2010-01-04 2009-12-29 17.165 64,621 -1,374 0.39% 1,109,208
2009-12-30 2009-12-28 15.710 65,995 -688 0.40% 1,036,793
2009-12-23 2009-12-21 15.565 66,683 -4,125 0.40% 1,037,901
2009-12-22 2009-12-18 15.565 70,808 +550 0.43% 1,102,106
2009-12-17 2009-12-15 18.329 70,258 -962 0.43% 1,287,726
2009-12-14 2009-12-10 18.474 71,220 +1,375 0.43% 1,315,718
2009-12-10 2009-12-08 18.619 69,845 +3,575 0.42% 1,300,476
2009-12-07 2009-12-03 18.910 66,270 -413 0.40% 1,253,192
2009-12-01 2009-11-27 18.183 66,683 -5,087 0.40% 1,212,502
2009-11-27 2009-11-25 19.347 71,770 -4,812 0.43% 1,388,519
2009-11-25 2009-11-23 19.638 76,582 -413 0.46% 1,503,895
2009-11-24 2009-11-20 18.910 76,995 +1,788 0.47% 1,456,006
2009-11-23 2009-11-19 18.910 75,207 +2,062 0.46% 1,422,194
2009-11-19 2009-11-17 19.638 73,145 -8,249 0.44% 1,436,401
2009-11-18 2009-11-16 19.201 81,394 +15,811 0.49% 1,562,872
2009-11-17 2009-11-13 19.929 65,583 -3,437 0.40% 1,306,980
2009-11-16 2009-11-12 20.365 69,020 +687 0.42% 1,405,595
2009-11-12 2009-11-10 19.638 68,333 +4,537 0.41% 1,341,904
2009-11-11 2009-11-09 20.656 63,796 +3,025 0.39% 1,317,768
2009-11-10 2009-11-06 20.365 60,771 +2,200 0.37% 1,237,604
2009-11-09 2009-11-05 20.801 58,571 +2,887 0.36% 1,218,361
2009-11-06 2009-11-04 21.529 55,684 +2,750 0.34% 1,198,807
2009-11-04 2009-11-02 22.256 52,934 +8,250 0.32% 1,178,103
2009-11-03 2009-10-30 22.256 44,684 +550 0.27% 994,491
2009-11-02 2009-10-29 21.820 44,134 -1,650 0.27% 962,990
2009-10-30 2009-10-28 20.365 45,784 +8,937 0.28% 932,393
2009-10-29 2009-10-27 23.565 36,847 +12,511 0.22% 868,309
2009-10-23 2009-10-21 19.638 24,336 -2,750 0.15% 477,903
2009-10-22 2009-10-20 18.038 27,086 +2,750 0.16% 488,567
2009-10-20 2009-10-16 20.511 24,336 +4,125 0.15% 499,144
2009-10-16 2009-10-14 21.820 20,211 -4,125 0.12% 440,998
2009-10-15 2009-10-13 20.074 24,336 +4,125 0.15% 488,523
2009-10-14 2009-10-12 21.820 20,211 -413 0.12% 440,998
2009-10-09 2009-10-07 24.293 20,624 -687 0.13% 501,010
2009-10-08 2009-10-06 23.274 21,311 +1,650 0.13% 495,999
2009-10-02 2009-09-29 15.565 19,661 +412 0.12% 306,018
2009-05-20 2009-05-18 7.305 19,249 -300 0.12% 140,605
2009-04-21 2009-04-17 5.299 19,549 +5,585 0.12% 103,598
2009-01-07 2009-01-05 4.440 13,964 -6,284 0.08% 62,001
2009-01-06 2009-01-02 4.512 20,248 +6,284 0.12% 91,352
2008-05-14 2008-05-09 28.935 13,964 -344 0.08% 404,051
2008-04-30 2008-04-28 29.075 14,308 -286 0.08% 416,005
2008-04-23 2008-04-21 29.355 14,594 +286 0.09% 428,401
2007-12-06 2007-12-04 27.118 14,308 +7,154 0.08% 388,005
2007-09-24 2007-09-20 20.893 7,154 -121 0.04% 149,469
2007-08-09 2007-08-07 21.993 7,275 -14,405 0.04% 159,996
2007-07-31 2007-07-27 22.680 21,680 -5,820 0.12% 491,700
2007-06-27 2007-06-25 20.893 27,500 -146 0.16% 574,558
2007-06-26 2007-06-22 21.030 27,646 0.16% 581,408

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top