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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.173 919,415 +0 0.32% 159,059
2025-10-13 2025-10-09 0.173 919,415 +0 0.32% 159,059
2025-10-10 2025-10-08 0.173 919,415 +0 0.32% 159,059
2025-10-09 2025-10-06 0.173 919,415 +0 0.32% 159,059
2025-10-08 2025-10-03 0.173 919,415 +0 0.32% 159,059
2025-10-06 2025-10-02 0.173 919,415 +0 0.32% 159,059
2025-10-03 2025-09-30 0.173 919,415 +0 0.32% 159,059
2025-10-02 2025-09-29 0.178 919,415 +0 0.32% 163,656
2025-09-30 2025-09-26 0.185 919,415 +0 0.32% 170,092
2025-09-29 2025-09-25 0.193 919,415 +0 0.32% 177,447
2025-09-26 2025-09-24 0.189 919,415 +0 0.32% 173,769
2025-09-25 2025-09-23 0.187 919,415 -100,000 0.32% 171,931
2025-09-04 2025-09-02 0.222 1,019,415 -900,000 0.36% 226,310
2025-08-28 2025-08-26 0.215 1,919,415 +100,000 0.67% 412,674
2025-08-27 2025-08-25 0.226 1,819,415 +60,000 0.64% 411,188
2025-08-22 2025-08-20 0.410 1,759,415 +20,000 0.62% 721,360
2025-08-21 2025-08-19 0.500 1,739,415 +1,000,000 0.61% 869,708
2025-08-20 2025-08-18 0.710 739,415 +258,080 0.26% 524,985
2025-08-18 2025-08-14 0.380 481,335 -450,000 0.17% 182,907
2025-08-08 2025-08-06 0.400 931,335 +40,000 0.33% 372,534
2025-08-06 2025-08-04 0.430 891,335 +30,000 0.31% 383,274
2025-07-31 2025-07-29 0.520 861,335 -30,000 0.30% 447,894
2025-07-18 2025-07-16 0.420 891,335 +2,000 0.31% 374,361
2025-07-17 2025-07-15 0.415 889,335 +448,000 0.31% 369,074
2025-07-15 2025-07-11 0.405 441,335 +30,000 0.15% 178,741
2025-07-11 2025-07-09 0.445 411,335 -960,000 0.14% 183,044
2025-07-09 2025-07-07 0.370 1,371,335 -930,000 0.48% 507,394
2025-06-26 2025-06-24 0.285 2,301,335 +1,852,000 0.81% 655,880
2025-06-13 2025-06-11 0.380 449,335 -20,000 0.16% 170,747
2025-06-12 2025-06-10 0.365 469,335 +20,000 0.16% 171,307
2025-06-11 2025-06-09 0.385 449,335 -20,000 0.16% 172,994
2025-06-10 2025-06-06 0.425 469,335 +50,000 0.16% 199,467
2025-06-09 2025-06-05 0.410 419,335 +32,000 0.19% 171,927
2025-05-12 2025-05-08 0.415 387,335 -2,000 0.17% 160,744
2025-03-26 2025-03-24 0.370 389,335 -2,400 0.17% 144,054
2025-03-11 2025-03-07 0.405 391,735 +12,000 0.17% 158,653
2025-03-10 2025-03-06 0.315 379,735 -2,400 0.17% 119,617
2022-05-16 2022-05-12 1.175 382,135 -1,200 0.29% 449,009
2022-05-05 2022-05-03 1.425 383,335 -2,720 0.31% 546,252
2022-05-03 2022-04-28 1.425 386,055 -800 0.31% 550,128
2022-01-04 2021-12-31 1.275 386,855 -840 0.35% 493,240
2021-07-21 2021-07-19 1.175 387,695 +1,200 0.35% 455,542
2021-07-05 2021-06-30 1.425 386,495 -1,200 0.35% 550,755
2021-05-05 2021-05-03 1.850 387,695 +1,040 0.36% 717,236
2021-03-04 2021-03-02 2.200 386,655 +1,600 0.36% 850,641
2021-02-24 2021-02-22 2.125 385,055 -8,000 0.35% 818,242
2021-02-19 2021-02-17 2.150 393,055 +8,000 0.36% 845,068
2021-02-01 2021-01-28 1.375 385,055 -104,080 0.35% 529,451
2021-01-05 2020-12-31 1.450 489,135 -800 0.45% 709,246
2020-06-18 2020-06-16 1.300 489,935 -1,840 0.45% 636,916
2020-06-17 2020-06-15 1.350 491,775 -160 0.45% 663,896
2020-05-13 2020-05-11 1.675 491,935 -11,680 0.45% 823,991
2020-05-12 2020-05-08 1.550 503,615 -80 0.46% 780,603
2020-05-11 2020-05-07 1.325 503,695 -240 0.46% 667,396
2020-04-22 2020-04-20 1.275 503,935 -1,600 0.46% 642,517
2020-02-11 2020-02-07 1.375 505,535 +8,000 0.46% 695,111
2019-11-21 2019-11-19 2.500 497,535 -80 0.46% 1,243,838
2019-11-19 2019-11-15 2.500 497,615 -70,960 0.46% 1,244,038
2019-11-18 2019-11-14 2.625 568,575 -5,200 0.52% 1,492,509
2019-11-05 2019-11-01 2.000 573,775 -80 0.53% 1,147,550
2019-09-18 2019-09-16 1.125 573,855 -8,000 0.53% 645,587
2019-09-16 2019-09-12 1.125 581,855 -26,960 0.54% 654,587
2019-09-12 2019-09-10 1.100 608,815 +8,160 0.56% 669,696
2019-09-10 2019-09-06 1.150 600,655 -5,200 0.55% 690,753
2019-09-06 2019-09-04 1.100 605,855 +32,000 0.56% 666,440
2019-08-22 2019-08-20 1.325 573,855 -12,000 0.53% 760,358
2019-08-20 2019-08-16 1.250 585,855 +16,000 0.54% 732,319
2019-07-02 2019-06-27 2.125 569,855 +111,320 0.52% 1,210,942
2019-04-29 2019-04-25 2.475 458,535 +1,200 0.42% 1,134,874
2019-04-23 2019-04-17 2.450 457,335 +8,000 0.42% 1,120,471
2019-04-17 2019-04-15 2.400 449,335 +8,000 0.41% 1,078,404
2019-04-16 2019-04-12 2.450 441,335 +2,400 0.41% 1,081,271
2019-04-10 2019-04-08 2.450 438,935 +11,360 0.40% 1,075,391
2019-04-01 2019-03-28 2.550 427,575 -2,400 0.39% 1,090,316
2019-03-12 2019-03-08 2.900 429,975 +80,000 0.40% 1,246,928
2019-03-11 2019-03-07 2.875 349,975 +80,000 0.32% 1,006,178
2019-03-01 2019-02-27 2.375 269,975 +64,000 0.25% 641,191
2019-02-20 2019-02-18 1.975 205,975 -480 0.23% 406,801
2018-07-19 2018-07-17 1.700 206,455 -4,000 0.23% 350,974
2018-06-21 2018-06-19 2.275 210,455 -4,000 0.23% 478,785
2018-06-06 2018-06-04 2.725 214,455 -16,800 0.24% 584,390
2018-05-16 2018-05-14 2.750 231,255 -2,000 0.28% 635,951
2018-05-15 2018-05-11 2.875 233,255 +18,800 0.28% 670,608
2018-04-26 2018-04-24 2.875 214,455 +8,000 0.26% 616,558
2018-04-24 2018-04-20 2.450 206,455 -12,000 0.25% 505,815
2018-04-11 2018-04-09 1.925 218,455 -5,120 0.27% 420,526
2018-04-03 2018-03-28 1.950 223,575 -32,400 0.27% 435,971
2018-03-29 2018-03-27 1.975 255,975 -28,000 0.31% 505,551
2018-03-28 2018-03-26 2.050 283,975 +12,000 0.34% 582,149
2018-03-27 2018-03-23 2.050 271,975 +17,600 0.33% 557,549
2018-03-26 2018-03-22 2.125 254,375 -24,000 0.31% 540,547
2018-03-19 2018-03-15 2.550 278,375 +12,000 0.34% 709,856
2018-03-15 2018-03-13 3.300 266,375 -25,200 0.32% 879,038
2018-03-14 2018-03-12 3.225 291,575 -8,000 0.35% 940,329
2018-03-08 2018-03-06 3.275 299,575 -16,000 0.36% 981,108
2018-03-05 2018-03-01 3.375 315,575 -72,000 0.38% 1,065,066
2018-03-02 2018-02-28 3.400 387,575 +24,000 0.47% 1,317,755
2018-02-27 2018-02-23 3.425 363,575 +6,000 0.44% 1,245,244
2018-02-21 2018-02-15 3.450 357,575 +4,000 0.43% 1,233,634
2018-02-20 2018-02-13 3.375 353,575 +16,000 0.43% 1,193,316
2018-02-14 2018-02-12 3.325 337,575 +55,600 0.41% 1,122,437
2018-02-08 2018-02-06 3.350 281,975 -12,000 0.34% 944,616
2018-01-10 2018-01-08 3.900 293,975 +2,000 0.36% 1,146,502
2018-01-09 2018-01-05 3.800 291,975 +72,000 0.35% 1,109,505
2017-12-28 2017-12-22 3.725 219,975 +1,840 0.27% 819,407
2017-12-21 2017-12-19 5.125 218,135 +91,815 0.26% 1,117,942
2017-12-20 2017-12-18 5.625 126,320 -4,400 0.31% 710,550
2017-12-15 2017-12-13 4.525 130,720 -560 0.32% 591,508
2017-12-06 2017-12-04 4.100 131,280 -240 0.32% 538,248
2017-12-04 2017-11-30 4.500 131,520 -1,760 0.32% 591,840
2017-11-17 2017-11-15 4.805 133,280 -39,370 0.32% 640,476
2017-11-09 2017-11-07 5.307 172,650 +1,554 0.32% 916,300
2017-10-23 2017-10-19 4.091 171,096 +3,109 0.32% 700,026
2017-07-18 2017-07-14 5.790 167,987 -73,474 0.31% 972,603
2017-06-30 2017-06-28 5.790 241,461 +7,772 0.45% 1,397,999
2017-04-21 2017-04-19 7.720 233,689 -414 0.44% 1,804,001
2017-04-07 2017-04-05 9.167 234,103 -4,353 0.44% 2,146,046
2017-03-20 2017-03-16 8.878 238,456 -6,011 0.45% 2,116,921
2017-03-10 2017-03-08 9.843 244,467 -7,772 0.46% 2,406,184
2017-03-01 2017-02-27 9.843 252,239 -4,145 0.47% 2,482,681
2017-02-17 2017-02-15 11.001 256,384 +1,554 0.48% 2,820,358
2017-01-24 2017-01-20 10.229 254,830 -10,363 0.48% 2,606,543
2017-01-17 2017-01-13 11.387 265,193 +518 0.50% 3,019,622
2017-01-16 2017-01-12 10.808 264,675 -5,181 0.50% 2,860,483
2017-01-10 2017-01-06 9.843 269,856 -7,773 0.51% 2,656,077
2017-01-06 2017-01-04 9.843 277,629 -13,472 0.52% 2,732,584
2016-12-29 2016-12-23 9.264 291,101 -1,554 0.55% 2,696,643
2016-12-22 2016-12-20 9.360 292,655 -1,140 0.55% 2,739,278
2016-12-16 2016-12-14 10.229 293,795 -5,182 0.55% 3,005,099
2016-12-13 2016-12-09 10.422 298,977 -41,970 0.56% 3,115,803
2016-12-05 2016-12-01 9.553 340,947 +2,383 0.64% 3,257,096
2016-12-01 2016-11-29 9.457 338,564 -9,223 0.63% 3,201,661
2016-11-30 2016-11-28 9.457 347,787 +15,234 0.65% 3,288,879
2016-11-29 2016-11-25 11.387 332,553 +2,694 0.62% 3,786,617
2016-11-25 2016-11-23 11.001 329,859 +15,027 0.62% 3,628,622
2016-11-24 2016-11-22 10.808 314,832 +9,845 0.59% 3,402,557
2016-11-23 2016-11-21 11.579 304,987 -56,479 0.57% 3,531,596
2016-11-22 2016-11-18 10.808 361,466 +140,835 0.68% 3,906,555
2016-11-21 2016-11-17 8.492 220,631 -10,363 0.41% 1,873,517
2016-11-18 2016-11-16 8.492 230,994 +10,363 0.43% 1,961,516
2016-11-17 2016-11-15 8.106 220,631 +3,627 0.41% 1,788,357
2016-11-10 2016-11-08 8.299 217,004 -31,090 0.41% 1,800,838
2016-11-09 2016-11-07 8.202 248,094 +38,862 0.47% 2,034,903
2016-11-08 2016-11-04 8.685 209,232 +5,182 0.39% 1,817,101
2016-11-07 2016-11-03 7.720 204,050 -5,182 0.38% 1,575,198
2016-11-01 2016-10-28 7.430 209,232 -62,179 0.39% 1,554,631
2016-10-31 2016-10-27 7.430 271,411 -25,908 0.51% 2,016,632
2016-10-28 2016-10-26 7.623 297,319 -10,363 0.56% 2,266,513
2016-10-27 2016-10-25 7.913 307,682 +10,363 0.58% 2,434,582
2016-10-26 2016-10-24 7.623 297,319 +10,364 0.56% 2,266,513
2016-10-19 2016-10-17 7.913 286,955 -5,182 0.54% 2,270,576
2016-10-17 2016-10-13 6.851 292,137 +25,908 0.55% 2,001,490
2016-10-14 2016-10-12 7.141 266,229 +57,826 0.50% 1,901,059
2016-10-13 2016-10-11 6.369 208,403 -40,416 0.39% 1,327,261
2016-10-12 2016-10-07 6.658 248,819 -82,905 0.47% 1,656,689
2016-10-11 2016-10-06 8.299 331,724 -1,451 0.62% 2,752,858
2016-10-06 2016-10-04 8.781 333,175 -1,865 0.62% 2,925,649
2016-10-05 2016-10-03 8.106 335,040 +54,924 0.63% 2,715,716
2016-10-04 2016-09-30 8.106 280,116 -25,908 0.53% 2,270,522
2016-10-03 2016-09-29 7.141 306,024 +32,541 0.57% 2,185,223
2016-09-30 2016-09-28 5.404 273,483 -5,182 0.51% 1,477,838
2016-09-29 2016-09-27 5.404 278,665 +124,358 0.52% 1,505,840
2016-09-23 2016-09-21 5.886 154,307 -10,363 0.33% 908,289
2016-09-22 2016-09-20 5.693 164,670 -10,778 0.35% 937,508
2016-09-21 2016-09-19 4.748 175,448 -37,307 0.38% 832,956
2016-09-13 2016-09-09 4.265 212,755 -35,235 0.46% 907,425
2016-09-12 2016-09-08 4.130 247,990 -10,363 0.53% 1,024,204
2016-09-09 2016-09-07 3.802 258,353 -10,363 0.55% 982,241
2016-09-06 2016-09-02 3.686 268,716 +7,772 0.57% 990,525
2016-08-24 2016-08-22 3.725 260,944 -16,581 0.56% 971,948
2016-07-25 2016-07-21 4.420 277,525 +72,024 0.59% 1,226,524
2016-07-22 2016-07-20 4.458 205,501 -25,908 0.62% 916,145
2016-07-21 2016-07-19 4.535 231,409 -31,089 0.70% 1,049,510
2016-07-19 2016-07-15 4.323 262,498 -5,182 0.80% 1,134,782
2016-07-14 2016-07-12 4.207 267,680 -3,834 0.81% 1,126,188
2016-06-22 2016-06-20 4.670 271,514 -2,073 0.82% 1,268,078
2016-06-16 2016-06-14 4.477 273,587 -518 0.99% 1,224,960
2016-06-15 2016-06-13 4.535 274,105 +51,816 1.00% 1,243,149
2016-06-13 2016-06-08 4.690 222,289 -2,073 0.81% 1,042,468
2016-06-10 2016-06-07 4.632 224,362 +2,073 0.82% 1,039,200
2016-06-07 2016-06-03 4.503 222,289 -10,364 0.81% 1,000,998
2016-06-06 2016-06-02 4.578 232,653 -66,472 0.85% 1,065,130
2016-06-03 2016-06-01 4.653 299,125 -26,648 0.85% 1,391,901
2016-06-02 2016-05-31 4.503 325,773 -19,986 0.92% 1,467,001
2016-06-01 2016-05-30 3.828 345,759 -80,477 0.98% 1,323,450
2016-05-31 2016-05-27 3.452 426,236 -93,402 1.21% 1,471,540
2016-05-30 2016-05-26 3.708 519,638 -107,924 1.47% 1,926,601
2016-05-19 2016-05-17 5.554 627,562 +13,324 1.77% 3,485,398
2016-05-18 2016-05-16 5.104 614,238 +31,311 1.74% 3,134,798
2016-05-13 2016-05-11 5.629 582,927 +45,302 1.65% 3,281,251
2016-05-03 2016-04-28 6.379 537,625 -2,132 1.52% 3,429,749
2016-04-29 2016-04-27 6.830 539,757 -5,863 1.53% 3,686,410
2016-04-28 2016-04-26 6.980 545,620 -13,324 1.54% 3,808,353
2016-04-27 2016-04-25 7.205 558,944 -1,998 1.58% 4,027,203
2016-04-26 2016-04-22 7.505 560,942 -3,997 1.59% 4,209,999
2016-04-22 2016-04-20 7.655 564,939 -23,317 1.60% 4,324,797
2016-04-21 2016-04-19 7.280 588,256 +30,911 1.66% 4,282,547
2016-04-20 2016-04-18 7.280 557,345 -40,238 1.58% 4,057,512
2015-04-28 2015-04-24 12.609 597,583 +18,520 1.69% 7,534,797
2015-04-27 2015-04-23 12.309 579,063 -4,663 1.64% 7,127,442
2015-04-24 2015-04-22 11.708 583,726 +4,397 1.65% 6,834,357
2015-04-23 2015-04-21 12.008 579,329 +22,651 1.64% 6,956,796
2015-04-21 2015-04-17 12.008 556,678 +375,071 1.57% 6,684,794
2015-04-15 2015-04-13 11.708 181,607 -1,732 0.51% 2,126,284
2015-04-14 2015-04-10 11.558 183,339 -6,662 0.52% 2,119,042
2015-04-10 2015-04-08 10.958 190,001 -16,655 0.54% 2,081,962
2015-04-02 2015-03-31 10.357 206,656 -12,924 0.58% 2,140,381
2015-04-01 2015-03-30 9.907 219,580 +33,310 0.62% 2,175,358
2015-03-27 2015-03-25 10.808 186,270 -4,397 0.53% 2,013,119
2015-03-24 2015-03-20 11.858 190,667 +3,331 0.54% 2,260,980
2015-03-23 2015-03-19 12.008 187,336 +5,330 0.53% 2,249,600
2015-03-20 2015-03-18 11.558 182,006 -1,333 0.51% 2,103,635
2015-03-19 2015-03-17 11.258 183,339 -13,324 0.52% 2,064,002
2015-03-17 2015-03-13 10.057 196,663 -13,324 0.56% 1,977,841
2015-03-16 2015-03-12 10.057 209,987 -11,325 0.59% 2,111,841
2015-03-13 2015-03-11 9.607 221,312 +4,663 0.63% 2,126,077
2015-03-03 2015-02-27 9.006 216,649 +3,065 0.61% 1,951,201
2015-01-23 2015-01-21 10.507 213,584 +6,662 0.60% 2,244,196
2015-01-12 2015-01-08 13.059 206,922 -1,999 0.59% 2,702,215
2015-01-09 2015-01-07 12.909 208,921 -4,397 0.59% 2,696,960
2014-12-18 2014-12-16 13.059 213,318 -1,865 0.60% 2,785,741
2014-12-16 2014-12-12 12.459 215,183 +2,798 0.61% 2,680,897
2014-12-09 2014-12-05 13.509 212,385 -1,066 0.60% 2,869,197
2014-12-04 2014-12-02 13.960 213,451 -11,725 0.60% 2,979,718
2014-12-03 2014-12-01 13.059 225,176 +13,324 0.64% 2,940,596
2014-12-02 2014-11-28 14.410 211,852 +39,306 0.60% 3,052,796
2014-11-28 2014-11-26 15.311 172,546 +13,324 0.59% 2,641,795
2014-11-27 2014-11-25 15.761 159,222 +6,662 0.54% 2,509,495
2014-11-18 2014-11-14 16.662 152,560 +2,665 0.52% 2,541,895
2014-11-17 2014-11-13 17.112 149,895 +3,331 0.51% 2,564,992
2014-11-14 2014-11-12 17.712 146,564 -5,863 0.50% 2,595,992
2014-11-07 2014-11-05 16.361 152,427 -9,327 0.52% 2,493,919
2014-11-06 2014-11-04 15.311 161,754 +6,662 0.55% 2,476,562
2014-11-05 2014-11-03 15.161 155,092 +3,331 0.53% 2,351,282
2014-11-04 2014-10-31 16.211 151,761 +2,665 0.52% 2,460,243
2014-11-03 2014-10-30 16.512 149,096 -5,196 0.51% 2,461,800
2014-10-31 2014-10-29 15.761 154,292 +3,331 0.52% 2,431,794
2014-10-29 2014-10-27 17.112 150,961 -3,598 0.51% 2,583,233
2014-10-28 2014-10-24 16.662 154,559 +5,196 0.52% 2,575,202
2014-10-27 2014-10-23 18.313 149,363 -32,110 0.51% 2,735,249
2014-10-24 2014-10-22 18.763 181,473 +37,040 0.62% 3,404,992
2014-10-23 2014-10-21 19.213 144,433 -6,129 0.49% 2,775,047
2014-10-22 2014-10-20 18.013 150,562 +4,797 0.51% 2,712,006
2014-10-21 2014-10-17 16.962 145,765 -16,522 0.49% 2,472,440
2014-10-20 2014-10-16 18.313 162,287 -89,404 0.55% 2,971,923
2014-10-17 2014-10-15 17.262 251,691 -59,958 0.85% 4,344,697
2014-10-16 2014-10-14 16.211 311,649 +3,864 1.06% 5,052,235
2014-10-13 2014-10-09 15.761 307,785 -3,331 1.04% 4,850,994
2014-10-10 2014-10-08 14.710 311,116 -533 1.06% 4,576,594
2014-10-09 2014-10-07 14.110 311,649 +3,864 1.06% 4,397,315
2014-10-06 2014-09-30 14.560 307,785 -1,333 1.04% 4,481,395
2014-09-25 2014-09-23 15.161 309,118 -67,286 1.05% 4,686,403
2014-09-24 2014-09-22 15.010 376,404 +13,324 1.28% 5,649,997
2014-09-19 2014-09-17 15.161 363,080 +44,102 1.23% 5,504,498
2014-09-18 2014-09-16 15.611 318,978 +800 1.08% 4,979,527
2014-09-16 2014-09-12 16.512 318,178 +19,719 1.08% 5,253,598
2014-09-15 2014-09-11 17.412 298,459 +36,775 1.01% 5,196,808
2014-09-12 2014-09-10 16.662 261,684 +13,990 0.89% 4,360,077
2014-09-11 2014-09-08 17.112 247,694 +32,377 0.84% 4,238,521
2014-09-10 2014-09-05 15.461 215,317 -13,324 0.73% 3,328,967
2014-09-08 2014-09-04 15.010 228,641 +13,324 0.78% 3,432,007
2014-09-05 2014-09-03 15.911 215,317 +65,288 0.73% 3,425,928
2014-09-04 2014-09-02 15.461 150,029 -8,261 0.51% 2,319,564
2014-09-03 2014-09-01 14.860 158,290 -6,662 0.54% 2,352,246
2014-08-22 2014-08-20 13.209 164,952 -1,998 0.56% 2,178,885
2014-08-19 2014-08-15 12.759 166,950 +3,331 0.57% 2,130,097
2014-08-18 2014-08-14 13.660 163,619 +3,331 0.56% 2,234,957
2014-08-15 2014-08-13 14.260 160,288 -400 0.54% 2,285,697
2014-08-14 2014-08-12 13.660 160,688 +3,065 0.55% 2,194,921
2014-08-13 2014-08-11 14.710 157,623 +3,331 0.53% 2,318,674
2014-08-12 2014-08-08 14.710 154,292 -2,665 0.52% 2,269,674
2014-08-11 2014-08-07 14.560 156,957 -12,925 0.53% 2,285,317
2014-08-08 2014-08-06 13.059 169,882 -7,195 0.58% 2,218,506
2014-08-07 2014-08-05 11.858 177,077 -6,662 0.60% 2,099,826
2014-08-06 2014-08-04 12.008 183,739 -6,662 0.62% 2,206,406
2014-08-04 2014-07-31 12.459 190,401 -666 0.65% 2,372,146
2014-08-01 2014-07-30 12.309 191,067 +9,327 0.65% 2,351,763
2014-07-29 2014-07-25 13.660 181,740 -799 0.62% 2,482,481
2014-07-28 2014-07-24 14.860 182,539 -13,724 0.62% 2,712,594
2014-07-09 2014-07-07 15.010 196,263 -7,328 0.67% 2,945,998
2014-07-07 2014-07-03 12.008 203,591 +21,984 0.69% 2,444,796
2014-07-04 2014-07-02 10.808 181,607 -3,331 0.62% 1,962,723
2014-07-02 2014-06-27 10.958 184,938 -4,663 0.63% 2,026,483
2014-06-30 2014-06-26 10.357 189,601 +3,331 0.64% 1,963,739
2014-06-27 2014-06-25 10.958 186,270 -3,331 0.63% 2,041,079
2014-06-24 2014-06-20 9.306 189,601 -16,922 0.64% 1,764,519
2014-06-23 2014-06-19 9.156 206,523 -23,983 0.70% 1,891,003
2014-05-23 2014-05-21 5.779 230,506 -3,997 0.78% 1,332,100
2014-03-31 2014-03-27 7.805 234,503 -1,999 0.80% 1,830,399
2014-03-18 2014-03-14 7.956 236,502 -3,331 0.80% 1,881,502
2014-03-11 2014-03-07 9.156 239,833 +1,732 0.81% 2,196,002
2014-03-10 2014-03-06 8.556 238,101 +1,599 0.81% 2,037,183
2014-02-27 2014-02-25 8.256 236,502 -133 0.80% 1,952,502
2014-02-20 2014-02-18 8.406 236,635 -6,662 0.80% 1,989,120
2014-02-12 2014-02-10 8.706 243,297 -5,330 0.83% 2,118,160
2014-02-05 2014-01-30 8.706 248,627 +3,731 0.84% 2,164,563
2014-02-04 2014-01-28 8.856 244,896 +1,599 0.83% 2,168,841
2014-01-29 2014-01-27 9.006 243,297 -5,063 0.83% 2,191,200
2014-01-28 2014-01-24 9.457 248,360 -19,320 0.84% 2,348,639
2014-01-27 2014-01-23 10.357 267,680 +6,662 0.91% 2,772,420
2014-01-24 2014-01-22 10.507 261,018 -11,059 0.89% 2,742,600
2014-01-23 2014-01-21 11.108 272,077 +2,532 0.92% 3,022,161
2014-01-22 2014-01-20 9.457 269,545 -3,465 0.91% 2,548,977
2014-01-21 2014-01-17 8.856 273,010 +1,466 0.93% 2,417,823
2014-01-17 2014-01-15 9.156 271,544 -3,331 0.92% 2,486,360
2014-01-16 2014-01-14 9.156 274,875 -3,464 0.93% 2,516,860
2014-01-15 2014-01-13 9.006 278,339 +133 0.94% 2,506,798
2014-01-14 2014-01-10 9.006 278,206 -1,999 0.94% 2,505,600
2014-01-13 2014-01-09 9.156 280,205 +3,331 0.95% 2,565,664
2014-01-10 2014-01-08 9.306 276,874 +17,322 0.94% 2,576,724
2014-01-09 2014-01-07 9.006 259,552 -3,331 0.88% 2,337,597
2014-01-08 2014-01-06 9.156 262,883 +33,310 0.89% 2,407,057
2014-01-06 2014-01-02 9.457 229,573 +7,195 0.78% 2,170,978
2014-01-03 2013-12-31 8.856 222,378 -2,665 0.75% 1,969,418
2013-12-30 2013-12-24 8.106 225,043 -7,195 0.76% 1,824,119
2013-12-23 2013-12-19 8.556 232,238 -3,997 0.79% 1,987,020
2013-12-16 2013-12-12 9.006 236,235 -3,331 0.80% 2,127,598
2013-12-12 2013-12-10 9.457 239,566 +1,998 0.81% 2,265,477
2013-12-11 2013-12-09 9.457 237,568 +3,998 0.81% 2,246,583
2013-12-09 2013-12-05 9.757 233,570 -1,999 0.79% 2,278,896
2013-12-05 2013-12-03 9.457 235,569 -6,662 0.80% 2,227,679
2013-11-22 2013-11-20 9.757 242,231 +6,662 0.82% 2,363,399
2013-11-14 2013-11-12 9.306 235,569 -1,332 0.80% 2,192,319
2013-11-12 2013-11-08 9.306 236,901 +1,998 0.80% 2,204,716
2013-11-11 2013-11-07 9.757 234,903 -1,998 0.80% 2,291,901
2013-11-04 2013-10-31 9.757 236,901 +1,998 0.80% 2,311,395
2013-11-01 2013-10-30 9.757 234,903 -1,998 0.80% 2,291,901
2013-10-25 2013-10-23 9.156 236,901 -667 0.80% 2,169,156
2013-10-24 2013-10-22 9.457 237,568 -6,662 0.81% 2,246,583
2013-10-22 2013-10-18 9.907 244,230 +1,999 0.83% 2,419,563
2013-10-21 2013-10-17 9.907 242,231 +4,663 0.82% 2,399,759
2013-10-16 2013-10-11 9.607 237,568 +3,331 0.81% 2,282,243
2013-10-03 2013-09-30 10.057 234,237 -13,324 0.79% 2,355,723
2013-10-02 2013-09-27 10.357 247,561 +13,324 0.84% 2,564,043
2013-09-27 2013-09-25 10.207 234,237 +1,999 0.79% 2,390,884
2013-09-26 2013-09-24 10.207 232,238 -1,999 0.79% 2,370,480
2013-09-17 2013-09-13 10.507 234,237 +1,999 0.79% 2,461,204
2013-09-09 2013-09-05 10.958 232,238 -3,198 0.79% 2,544,779
2013-09-06 2013-09-04 10.808 235,436 -133 0.80% 2,544,482
2013-09-05 2013-09-03 11.108 235,569 -3,331 0.80% 2,616,639
2013-09-03 2013-08-30 10.357 238,900 -13,324 0.81% 2,474,339
2013-08-30 2013-08-28 10.507 252,224 -1,999 0.86% 2,650,199
2013-08-29 2013-08-27 10.958 254,223 +1,999 0.86% 2,785,683
2013-08-22 2013-08-20 10.657 252,224 -2,665 0.86% 2,688,059
2013-08-21 2013-08-19 11.108 254,889 +16,655 0.87% 2,831,241
2013-08-15 2013-08-12 11.408 238,234 -5,329 0.81% 2,717,762
2013-08-09 2013-08-07 11.408 243,563 +11,991 0.83% 2,778,554
2013-07-29 2013-07-25 11.108 231,572 -1,998 0.79% 2,572,242
2013-07-26 2013-07-24 10.507 233,570 +1,998 0.79% 2,454,195
2013-07-24 2013-07-22 10.357 231,572 -11,991 0.79% 2,398,442
2013-07-23 2013-07-19 10.207 243,563 -6,663 0.83% 2,486,075
2013-07-22 2013-07-18 10.357 250,226 -532 0.85% 2,591,645
2013-07-19 2013-07-17 9.907 250,758 -533 0.85% 2,484,235
2013-07-18 2013-07-16 10.057 251,291 -6,796 0.85% 2,527,236
2013-07-10 2013-07-08 9.306 258,087 -6,662 0.88% 2,401,883
2013-07-05 2013-07-03 9.457 264,749 +1,999 0.90% 2,503,623
2013-06-27 2013-06-25 9.607 262,750 -4,397 0.89% 2,524,159
2013-06-26 2013-06-24 9.457 267,147 -13,058 0.91% 2,526,300
2013-06-25 2013-06-21 10.207 280,205 -932 0.95% 2,860,084
2013-06-21 2013-06-19 10.657 281,137 -6,662 0.95% 2,996,197
2013-06-19 2013-06-17 10.657 287,799 -134 0.98% 3,067,197
2013-06-18 2013-06-14 10.507 287,933 +134 0.98% 3,025,405
2013-06-17 2013-06-13 10.507 287,799 +4,796 0.98% 3,023,997
2013-06-14 2013-06-11 10.958 283,003 +1,866 0.96% 3,101,044
2013-06-10 2013-06-06 11.108 281,137 -21,585 0.95% 3,122,797
2013-06-07 2013-06-05 11.258 302,722 +6,662 1.03% 3,407,997
2013-06-05 2013-06-03 11.858 296,060 -1,066 1.00% 3,510,758
2013-05-30 2013-05-28 12.459 297,126 +933 1.01% 3,701,798
2013-05-29 2013-05-27 12.459 296,193 -2,266 1.00% 3,690,174
2013-05-28 2013-05-24 12.459 298,459 -1,998 1.01% 3,718,406
2013-05-27 2013-05-23 12.158 300,457 -1,999 1.02% 3,653,098
2013-05-23 2013-05-21 13.059 302,456 +5,330 1.03% 3,949,803
2013-05-22 2013-05-20 13.509 297,126 +1,332 1.01% 4,013,998
2013-05-21 2013-05-16 12.459 295,794 +1,999 1.00% 3,685,203
2013-05-20 2013-05-15 12.609 293,795 -2,665 1.00% 3,704,398
2013-05-16 2013-05-14 12.008 296,460 -3,997 1.01% 3,560,001
2013-05-15 2013-05-13 12.008 300,457 -3,331 1.02% 3,607,998
2013-05-14 2013-05-10 12.158 303,788 -933 1.03% 3,693,598
2013-05-13 2013-05-09 12.309 304,721 +3,065 1.03% 3,750,682
2013-05-08 2013-05-06 11.708 301,656 +1,998 1.02% 3,531,836
2013-05-02 2013-04-29 11.558 299,658 +667 1.02% 3,463,463
2013-04-30 2013-04-26 11.408 298,991 +1,332 1.01% 3,410,874
2013-04-29 2013-04-25 11.708 297,659 -6,662 1.01% 3,485,039
2013-04-26 2013-04-24 12.008 304,321 -6,662 1.03% 3,654,399
2013-04-23 2013-04-19 11.258 310,983 +25,316 1.05% 3,500,998
2013-04-22 2013-04-18 10.507 285,667 -667 0.97% 3,001,595
2013-04-19 2013-04-17 10.507 286,334 +1,999 0.97% 3,008,604
2013-04-18 2013-04-16 10.657 284,335 +5,729 0.96% 3,030,279
2013-04-17 2013-04-15 10.657 278,606 -1,066 0.95% 2,969,223
2013-04-16 2013-04-12 10.657 279,672 -6,795 0.95% 2,980,584
2013-04-15 2013-04-11 10.507 286,467 -14,656 0.97% 3,010,001
2013-04-11 2013-04-09 10.357 301,123 -1,999 1.02% 3,118,796
2013-04-09 2013-04-05 9.607 303,122 +16,655 1.03% 2,912,000
2013-04-05 2013-04-02 10.808 286,467 +666 0.97% 3,096,001
2013-04-03 2013-03-28 11.558 285,801 -666 0.97% 3,303,304
2013-04-02 2013-03-27 12.309 286,467 +1,999 0.97% 3,526,001
2013-03-28 2013-03-26 11.708 284,468 -666 0.97% 3,330,597
2013-03-25 2013-03-21 12.909 285,134 +6,528 0.97% 3,680,794
2013-03-22 2013-03-20 12.909 278,606 +6,662 0.95% 3,596,524
2013-03-19 2013-03-15 13.660 271,944 -3,997 0.92% 3,714,624
2013-03-18 2013-03-14 13.810 275,941 +3,997 0.94% 3,810,641
2013-03-15 2013-03-13 13.810 271,944 +667 0.92% 3,755,444
2013-03-14 2013-03-12 14.260 271,277 -400 0.92% 3,868,393
2013-03-12 2013-03-08 15.161 271,677 +3,331 0.92% 4,118,777
2013-03-11 2013-03-07 15.311 268,346 +1,332 0.91% 4,108,557
2013-03-08 2013-03-06 15.311 267,014 +3,997 0.91% 4,088,163
2013-03-07 2013-03-05 15.911 263,017 +3,998 0.89% 4,184,887
2013-03-06 2013-03-04 16.512 259,019 -3,331 0.88% 4,276,794
2013-03-05 2013-03-01 15.761 262,350 +1,998 0.89% 4,134,894
2013-03-04 2013-02-28 15.911 260,352 +1,333 0.88% 4,142,484
2013-02-28 2013-02-26 15.311 259,019 -134 0.88% 3,965,754
2013-02-27 2013-02-25 15.611 259,153 +3,331 0.88% 4,045,606
2013-02-26 2013-02-22 16.061 255,822 -666 0.87% 4,108,806
2013-02-25 2013-02-21 16.211 256,488 -1,199 0.87% 4,158,003
2013-02-22 2013-02-20 16.812 257,687 -1,199 0.87% 4,332,161
2013-02-21 2013-02-19 16.361 258,886 -2,931 0.88% 4,235,738
2013-02-20 2013-02-18 17.262 261,817 +3,464 0.89% 4,519,493
2013-02-19 2013-02-15 15.461 258,353 -4,930 0.88% 3,994,337
2013-02-18 2013-02-14 14.710 263,283 +3,331 0.89% 3,872,959
2013-02-15 2013-02-08 14.560 259,952 +3,997 0.88% 3,784,939
2013-02-07 2013-02-05 14.410 255,955 +1,999 0.87% 3,688,322
2013-02-06 2013-02-04 15.010 253,956 +1,998 0.86% 3,811,996
2013-02-05 2013-02-01 15.461 251,958 +1,333 0.85% 3,895,466
2013-02-04 2013-01-31 15.761 250,625 -6,263 0.85% 3,950,096
2013-02-01 2013-01-30 15.611 256,888 +667 0.87% 4,010,247
2013-01-31 2013-01-29 15.461 256,221 -1,999 0.87% 3,961,375
2013-01-30 2013-01-28 15.461 258,220 +5,596 0.88% 3,992,281
2013-01-29 2013-01-25 15.911 252,624 +1,066 0.86% 4,019,523
2013-01-28 2013-01-24 16.962 251,558 -266 0.85% 4,266,882
2013-01-25 2013-01-23 17.112 251,824 -16,389 0.85% 4,309,193
2013-01-24 2013-01-22 17.112 268,213 -7,994 0.91% 4,589,641
2013-01-23 2013-01-21 16.812 276,207 +12,791 0.94% 4,643,513
2013-01-22 2013-01-18 17.712 263,416 +133 0.89% 4,665,715
2013-01-21 2013-01-17 17.862 263,283 +5,596 0.89% 4,702,879
2013-01-18 2013-01-16 18.463 257,687 -7,994 0.87% 4,757,641
2013-01-17 2013-01-15 17.562 265,681 +8,660 0.90% 4,665,953
2013-01-16 2013-01-14 17.262 257,021 +6,263 0.87% 4,436,704
2013-01-15 2013-01-11 18.463 250,758 -12,658 0.85% 4,629,711
2013-01-14 2013-01-10 19.213 263,416 -933 0.89% 5,061,114
2013-01-11 2013-01-09 18.313 264,349 -10,126 0.90% 4,840,960
2013-01-10 2013-01-08 17.562 274,475 -37,441 0.93% 4,820,395
2013-01-09 2013-01-07 18.313 311,916 -4,663 1.06% 5,712,043
2013-01-08 2013-01-04 17.112 316,579 +49,165 1.07% 5,417,276
2013-01-07 2013-01-03 16.662 267,414 -1,998 0.91% 4,455,548
2013-01-04 2013-01-02 16.361 269,412 +1,199 0.91% 4,407,958
2013-01-03 2012-12-31 15.761 268,213 -3,997 0.91% 4,227,301
2013-01-02 2012-12-27 16.211 272,210 -5,730 0.92% 4,412,877
2012-12-28 2012-12-24 16.962 277,940 +10,526 0.94% 4,714,368
2012-12-27 2012-12-20 16.361 267,414 +14,657 0.91% 4,375,268
2012-12-21 2012-12-19 15.911 252,757 -141,635 0.86% 4,021,639
2012-12-20 2012-12-18 15.461 394,392 -19,586 1.34% 6,097,606
2012-12-19 2012-12-17 15.311 413,978 +142,567 1.40% 6,338,280
2012-12-18 2012-12-14 15.761 271,411 +666 0.92% 4,277,704
2012-12-17 2012-12-13 15.911 270,745 +10,660 0.92% 4,307,847
2012-12-14 2012-12-12 15.161 260,085 +41,038 0.88% 3,943,036
2012-12-13 2012-12-11 15.461 219,047 +666 0.74% 3,386,636
2012-12-12 2012-12-10 14.260 218,381 +12,658 0.74% 3,114,099
2012-12-11 2012-12-07 14.260 205,723 +11,325 0.70% 2,933,597
2012-12-10 2012-12-06 14.110 194,398 +5,330 0.66% 2,742,923
2012-12-07 2012-12-05 14.560 189,068 -4,397 0.64% 2,752,858
2012-12-05 2012-12-03 14.410 193,465 +3,064 0.66% 2,787,839
2012-12-04 2012-11-30 14.860 190,401 +1,333 0.65% 2,829,427
2012-12-03 2012-11-29 14.560 189,068 -1,999 0.64% 2,752,858
2012-11-30 2012-11-28 13.960 191,067 +1,333 0.65% 2,667,243
2012-11-29 2012-11-27 13.960 189,734 +666 0.64% 2,648,635
2012-11-27 2012-11-23 14.410 189,068 -1,999 0.64% 2,724,478
2012-11-26 2012-11-22 14.560 191,067 +5,330 0.65% 2,781,964
2012-11-22 2012-11-20 14.560 185,737 -19,986 0.63% 2,704,358
2012-11-20 2012-11-16 13.960 205,723 +2,265 0.70% 2,871,837
2012-11-19 2012-11-15 13.960 203,458 -3,464 0.69% 2,840,218
2012-11-16 2012-11-14 14.560 206,922 -3,331 0.70% 3,012,815
2012-11-15 2012-11-13 14.260 210,253 +9,726 0.71% 2,998,195
2012-11-14 2012-11-12 13.810 200,527 -15,722 0.68% 2,769,202
2012-11-13 2012-11-09 15.761 216,249 -64,755 0.73% 3,408,297
2012-11-12 2012-11-08 16.061 281,004 -530,697 0.95% 4,513,259
2012-11-09 2012-11-07 18.013 811,701 +11,992 2.75% 14,620,807
2012-11-08 2012-11-06 18.313 799,709 -30,112 2.71% 14,644,880
2012-11-07 2012-11-05 16.812 829,821 +666 2.82% 13,950,715
2012-11-06 2012-11-02 16.361 829,155 +663,537 2.81% 13,566,138
2012-11-05 2012-11-01 16.061 165,618 -5,063 0.56% 2,660,023
2012-11-02 2012-10-31 16.211 170,681 +31,045 0.58% 2,766,960
2012-11-01 2012-10-30 14.860 139,636 -10,393 0.47% 2,075,041
2012-10-31 2012-10-29 15.311 150,029 -16,255 0.51% 2,297,044
2012-10-30 2012-10-26 15.161 166,284 +7,728 0.56% 2,520,959
2012-10-29 2012-10-25 15.461 158,556 -666 0.54% 2,451,398
2012-10-26 2012-10-24 16.512 159,222 -62,623 0.54% 2,628,995
2012-10-25 2012-10-22 15.161 221,845 +36,641 0.75% 3,363,296
2012-10-24 2012-10-19 13.359 185,204 -19,720 0.63% 2,474,198
2012-10-22 2012-10-18 12.459 204,924 +18,654 0.70% 2,553,083
2012-10-18 2012-10-16 12.008 186,270 -4,397 0.63% 2,236,799
2012-10-16 2012-10-12 12.309 190,667 +1,999 0.65% 2,346,840
2012-10-12 2012-10-10 12.609 188,668 +3,597 0.64% 2,378,875
2012-10-10 2012-10-08 12.309 185,071 -1,332 0.63% 2,277,961
2012-10-09 2012-10-05 12.609 186,403 -3,465 0.63% 2,350,316
2012-10-08 2012-10-04 12.759 189,868 +8,395 0.64% 2,422,505
2012-10-05 2012-10-03 12.158 181,473 -11,726 0.62% 2,206,435
2012-10-04 2012-09-28 11.858 193,199 -19,586 0.66% 2,291,005
2012-10-03 2012-09-27 11.858 212,785 +18,654 0.72% 2,523,261
2012-09-28 2012-09-26 11.858 194,131 +15,855 0.66% 2,302,057
2012-09-27 2012-09-25 12.309 178,276 -17,987 0.60% 2,194,324
2012-09-26 2012-09-24 11.708 196,263 +3,331 0.67% 2,297,878
2012-09-25 2012-09-21 11.558 192,932 -1,865 0.65% 2,229,919
2012-09-24 2012-09-20 11.408 194,797 +3,331 0.66% 2,222,234
2012-09-21 2012-09-19 11.858 191,466 -3,331 0.65% 2,270,454
2012-09-20 2012-09-18 12.158 194,797 +16,655 0.66% 2,368,434
2012-09-18 2012-09-14 11.858 178,142 +1,199 0.60% 2,112,455
2012-09-17 2012-09-13 11.858 176,943 +7,994 0.60% 2,098,237
2012-09-14 2012-09-12 11.108 168,949 -1,332 0.57% 1,876,642
2012-09-13 2012-09-11 10.958 170,281 -2,665 0.58% 1,865,877
2012-09-12 2012-09-10 10.958 172,946 -23,983 0.59% 1,895,079
2012-09-11 2012-09-07 10.958 196,929 +22,118 0.67% 2,157,876
2012-09-10 2012-09-06 10.507 174,811 -1,333 0.59% 1,836,795
2012-09-07 2012-09-05 10.808 176,144 +5,863 0.60% 1,903,682
2012-09-06 2012-09-04 10.958 170,281 +2,665 0.58% 1,865,877
2012-09-05 2012-09-03 11.558 167,616 +1,332 0.57% 1,937,315
2012-09-04 2012-08-31 12.158 166,284 -9,993 0.56% 2,021,759
2012-09-03 2012-08-30 12.309 176,277 +3,331 0.60% 2,169,719
2012-08-31 2012-08-29 12.309 172,946 +1,999 0.59% 2,128,719
2012-08-30 2012-08-28 10.958 170,947 +1,998 0.58% 1,873,175
2012-08-29 2012-08-27 11.408 168,949 -2,665 0.57% 1,927,362
2012-08-28 2012-08-24 12.008 171,614 +2,665 0.58% 2,060,804
2012-08-27 2012-08-23 10.657 168,949 -666 0.57% 1,800,562
2012-08-23 2012-08-21 9.907 169,615 +4,663 0.58% 1,680,359
2012-08-20 2012-08-16 9.457 164,952 -2,398 0.56% 1,559,883
2012-08-16 2012-08-14 10.207 167,350 -4,264 0.57% 1,708,160
2012-08-15 2012-08-13 10.207 171,614 +2,665 0.58% 1,751,683
2012-08-14 2012-08-10 11.108 168,949 +2,798 0.57% 1,876,642
2012-08-13 2012-08-09 10.507 166,151 +3,331 0.56% 1,745,802
2012-08-09 2012-08-07 9.457 162,820 -400 0.55% 1,539,722
2012-08-08 2012-08-06 9.006 163,220 +4,664 0.55% 1,470,004
2012-08-07 2012-08-03 8.856 158,556 +9,993 0.54% 1,404,199
2012-08-06 2012-08-02 9.156 148,563 +2,132 0.50% 1,360,299
2012-08-02 2012-07-31 9.156 146,431 +12,658 0.50% 1,340,778
2012-07-31 2012-07-27 12.008 133,773 -1,999 0.45% 1,606,395
2012-07-30 2012-07-26 11.408 135,772 -1,332 0.46% 1,548,880
2012-07-26 2012-07-24 12.759 137,104 +1,332 0.47% 1,749,295
2012-07-25 2012-07-23 12.909 135,772 +1,999 0.46% 1,752,680
2012-07-17 2012-07-13 14.260 133,773 -667 0.45% 1,907,595
2012-07-04 2012-06-29 14.560 134,440 -3,331 0.46% 1,957,466
2012-07-03 2012-06-28 14.410 137,771 -2,398 0.47% 1,985,286
2012-06-29 2012-06-27 15.461 140,169 -1,732 0.48% 2,167,121
2012-06-28 2012-06-26 15.761 141,901 -1,999 0.48% 2,236,499
2012-06-27 2012-06-25 16.211 143,900 +267 0.49% 2,332,806
2012-06-26 2012-06-22 16.512 143,633 +1,865 0.49% 2,371,597
2012-06-22 2012-06-20 17.412 141,768 +1,732 0.48% 2,468,483
2012-06-21 2012-06-19 17.112 140,036 +1,333 0.48% 2,396,285
2012-06-20 2012-06-18 17.262 138,703 -400 0.47% 2,394,295
2012-06-19 2012-06-15 16.512 139,103 -1,332 0.47% 2,296,800
2012-06-18 2012-06-14 16.211 140,435 +1,332 0.48% 2,276,634
2012-06-14 2012-06-12 16.812 139,103 -1,999 0.47% 2,338,560
2012-06-13 2012-06-11 16.812 141,102 -1,332 0.48% 2,372,167
2012-06-12 2012-06-08 16.361 142,434 +1,332 0.48% 2,330,420
2012-06-11 2012-06-07 16.812 141,102 -932 0.48% 2,372,167
2012-06-08 2012-06-06 16.962 142,034 +799 0.48% 2,409,155
2012-06-07 2012-06-05 15.311 141,235 -666 0.48% 2,162,402
2012-06-05 2012-06-01 16.662 141,901 -3,331 0.48% 2,364,299
2012-06-04 2012-05-31 17.104 145,232 -2,481 0.49% 2,484,042
2012-06-01 2012-05-30 17.399 147,713 +678 0.49% 2,570,036
2012-05-31 2012-05-29 17.989 147,035 +2,577 0.49% 2,644,960
2012-05-30 2012-05-28 16.662 144,458 -949 0.48% 2,406,903
2012-05-29 2012-05-25 16.662 145,407 +1,899 0.48% 2,422,715
2012-05-28 2012-05-24 17.546 143,508 -407 0.48% 2,518,034
2012-05-25 2012-05-23 17.989 143,915 +4,069 0.48% 2,588,835
2012-05-24 2012-05-22 18.284 139,846 +1,492 0.47% 2,556,880
2012-05-18 2012-05-16 15.040 138,354 +950 0.46% 2,080,800
2012-05-17 2012-05-15 16.514 137,404 +6,103 0.46% 2,269,112
2012-05-16 2012-05-14 16.219 131,301 -1,899 0.44% 2,129,606
2012-05-15 2012-05-11 17.399 133,200 +5,833 0.44% 2,317,527
2012-05-10 2012-05-08 18.136 127,367 +1,899 0.42% 2,309,939
2012-05-09 2012-05-07 18.284 125,468 +407 0.42% 2,293,999
2012-05-08 2012-05-04 18.873 125,061 -1,085 0.42% 2,360,317
2012-05-07 2012-05-03 19.463 126,146 +2,034 0.42% 2,455,195
2012-05-04 2012-05-02 19.611 124,112 +679 0.41% 2,433,907
2012-05-02 2012-04-27 17.989 123,433 -2,578 0.41% 2,220,392
2012-04-30 2012-04-26 19.021 126,011 -813 0.42% 2,396,827
2012-04-27 2012-04-25 19.758 126,824 +813 0.42% 2,505,791
2012-04-26 2012-04-24 19.611 126,011 -1,356 0.42% 2,471,147
2012-04-25 2012-04-23 19.463 127,367 -1,356 0.42% 2,478,959
2012-04-24 2012-04-20 20.643 128,723 +8,002 0.43% 2,657,191
2012-04-19 2012-04-17 18.578 120,721 +6,782 0.40% 2,242,807
2012-04-18 2012-04-16 19.463 113,939 +3,391 0.38% 2,217,609
2012-04-16 2012-04-12 20.938 110,548 -5,968 0.37% 2,314,610
2012-04-13 2012-04-11 21.380 116,516 -1,627 0.39% 2,491,105
2012-04-12 2012-04-10 21.675 118,143 +1,220 0.39% 2,560,730
2012-04-11 2012-04-05 21.675 116,923 -2,034 0.39% 2,534,287
2012-04-10 2012-04-03 20.938 118,957 +11,800 0.40% 2,490,674
2012-04-05 2012-04-02 19.316 107,157 -6,103 0.36% 2,069,810
2012-04-03 2012-03-30 21.380 113,260 +22,516 0.38% 2,421,492
2012-04-02 2012-03-29 24.034 90,744 +814 0.30% 2,180,942
2012-03-30 2012-03-28 29.637 89,930 +5,697 0.30% 2,665,258
2012-03-29 2012-03-27 31.701 84,233 +678 0.28% 2,670,295
2012-03-28 2012-03-26 30.227 83,555 -7,053 0.28% 2,525,602
2012-03-27 2012-03-23 31.849 90,608 -9,631 0.30% 2,885,751
2012-03-26 2012-03-22 33.323 100,239 +814 0.33% 3,340,286
2012-03-23 2012-03-21 34.208 99,425 +543 0.33% 3,401,121
2012-03-22 2012-03-20 33.028 98,882 -3,527 0.33% 3,265,907
2012-03-21 2012-03-19 34.945 102,409 -2,713 0.34% 3,578,698
2012-03-20 2012-03-16 36.862 105,122 +9,224 0.35% 3,875,004
2012-03-16 2012-03-14 38.189 95,898 -950 0.32% 3,662,249
2012-03-15 2012-03-13 39.369 96,848 +2,577 0.32% 3,812,769
2012-03-14 2012-03-12 39.663 94,271 +679 0.31% 3,739,116
2012-03-13 2012-03-09 40.401 93,592 -272 0.31% 3,781,184
2012-03-12 2012-03-08 39.074 93,864 -949 0.31% 3,667,613
2012-03-09 2012-03-07 37.304 94,813 -950 0.32% 3,536,934
2012-03-08 2012-03-06 36.567 95,763 +6,375 0.32% 3,501,773
2012-03-07 2012-03-05 38.926 89,388 +1,628 0.30% 3,479,539
2012-03-06 2012-03-02 37.157 87,760 -7,867 0.29% 3,260,887
2012-03-05 2012-03-01 34.355 95,627 -3,120 0.32% 3,285,300
2012-03-02 2012-02-29 35.387 98,747 -3,391 0.33% 3,494,409
2012-03-01 2012-02-28 31.849 102,138 +6,647 0.34% 3,252,967
2012-02-29 2012-02-27 31.406 95,491 +7,053 0.32% 2,999,028
2012-02-28 2012-02-24 32.144 88,438 -7,325 0.29% 2,842,719
2012-02-27 2012-02-23 31.259 95,763 -3,391 0.32% 2,993,451
2012-02-24 2012-02-22 31.406 99,154 +8,139 0.33% 3,114,070
2012-02-23 2012-02-21 30.964 91,015 -11,394 0.30% 2,818,194
2012-02-22 2012-02-20 31.406 102,409 +7,867 0.34% 3,216,298
2012-02-21 2012-02-17 28.457 94,542 -2,170 0.32% 2,690,423
2012-02-20 2012-02-16 28.015 96,712 -4,748 0.32% 2,709,396
2012-02-16 2012-02-14 28.015 101,460 -678 0.34% 2,842,412
2012-02-15 2012-02-13 28.457 102,138 +5,290 0.34% 2,906,586
2012-02-14 2012-02-10 27.425 96,848 -2,848 0.32% 2,656,086
2012-02-13 2012-02-09 28.310 99,696 +407 0.33% 2,822,393
2012-02-10 2012-02-08 28.310 99,289 +5,561 0.33% 2,810,871
2012-02-09 2012-02-07 24.919 93,728 +2,035 0.31% 2,335,579
2012-02-08 2012-02-06 25.361 91,693 +813 0.31% 2,325,429
2012-02-07 2012-02-03 26.246 90,880 -542 0.30% 2,385,211
2012-02-06 2012-02-02 24.771 91,422 -1,357 0.30% 2,264,637
2012-02-03 2012-02-01 24.181 92,779 +1,357 0.31% 2,243,531
2012-02-02 2012-01-31 24.624 91,422 +678 0.30% 2,251,157
2012-02-01 2012-01-30 24.771 90,744 +543 0.30% 2,247,842
2012-01-31 2012-01-27 24.919 90,201 -1,357 0.30% 2,247,691
2012-01-30 2012-01-26 25.508 91,558 -407 0.31% 2,335,506
2012-01-26 2012-01-19 25.066 91,965 +3,391 0.31% 2,305,208
2012-01-20 2012-01-18 25.066 88,574 -678 0.30% 2,220,208
2012-01-19 2012-01-17 25.214 89,252 -678 0.30% 2,250,363
2012-01-17 2012-01-13 24.919 89,930 +1,763 0.30% 2,240,938
2012-01-05 2012-01-03 26.246 88,167 +678 0.29% 2,314,007
2011-12-30 2011-12-28 26.541 87,489 -678 0.29% 2,322,012
2011-12-21 2011-12-19 26.541 88,167 -678 0.29% 2,340,007
2011-12-20 2011-12-16 27.278 88,845 +678 0.30% 2,423,501
2011-12-16 2011-12-14 27.720 88,167 -678 0.29% 2,444,007
2011-12-15 2011-12-13 28.163 88,845 +678 0.30% 2,502,101
2011-12-14 2011-12-12 29.342 88,167 -135 0.29% 2,587,007
2011-12-13 2011-12-09 29.490 88,302 -679 0.29% 2,603,989
2011-12-12 2011-12-08 30.522 88,981 +2,306 0.30% 2,715,852
2011-12-08 2011-12-06 30.227 86,675 -407 0.29% 2,619,909
2011-12-07 2011-12-05 30.374 87,082 -3,255 0.29% 2,645,052
2011-12-06 2011-12-02 29.784 90,337 +271 0.30% 2,690,640
2011-12-05 2011-12-01 29.195 90,066 -2,034 0.30% 2,629,448
2011-12-02 2011-11-30 25.951 92,100 +2,034 0.31% 2,390,071
2011-12-01 2011-11-29 27.425 90,066 -407 0.30% 2,470,088
2011-11-28 2011-11-24 27.868 90,473 -542 0.30% 2,521,270
2011-11-25 2011-11-23 27.573 91,015 -136 0.30% 2,509,534
2011-11-24 2011-11-22 26.836 91,151 -6,511 0.30% 2,446,084
2011-11-23 2011-11-21 27.278 97,662 +2,849 0.32% 2,664,010
2011-11-22 2011-11-18 29.932 94,813 -6,647 0.31% 2,837,935
2011-11-21 2011-11-17 31.554 101,460 +1,357 0.34% 3,201,453
2011-11-18 2011-11-16 31.406 100,103 -3,391 0.33% 3,143,875
2011-11-17 2011-11-15 32.291 103,494 +3,933 0.34% 3,341,934
2011-11-16 2011-11-14 31.849 99,561 -2,848 0.33% 3,170,893
2011-11-15 2011-11-11 31.849 102,409 -4,205 0.34% 3,261,598
2011-11-14 2011-11-10 31.112 106,614 +9,631 0.35% 3,316,922
2011-11-11 2011-11-09 33.913 96,983 -3,120 0.32% 3,288,986
2011-11-10 2011-11-08 31.406 100,103 +3,391 0.33% 3,143,875
2011-11-09 2011-11-07 30.227 96,712 +10,851 0.32% 2,923,296
2011-11-08 2011-11-04 27.868 85,861 -12,886 0.28% 2,392,744
2011-11-07 2011-11-03 27.425 98,747 +8,139 0.33% 2,708,167
2011-11-04 2011-11-02 24.919 90,608 +10,715 0.30% 2,257,833
2011-11-03 2011-11-01 23.887 79,893 -10,173 0.26% 1,908,369
2011-11-02 2011-10-31 24.919 90,066 -10,851 0.30% 2,244,327
2011-11-01 2011-10-28 25.361 100,917 -21,024 0.33% 2,559,360
2011-10-31 2011-10-27 25.656 121,941 -679 0.40% 3,128,510
2011-10-28 2011-10-26 23.297 122,620 -10,851 0.41% 2,856,649
2011-10-27 2011-10-25 23.149 133,471 -8,138 0.44% 3,089,763
2011-10-26 2011-10-24 23.149 141,609 -13,158 0.47% 3,278,152
2011-10-25 2011-10-21 22.854 154,767 -3,391 0.51% 3,537,110
2011-10-20 2011-10-18 22.265 158,158 +1,357 0.52% 3,521,329
2011-10-19 2011-10-17 24.624 156,801 -1,628 0.52% 3,861,036
2011-10-18 2011-10-14 22.265 158,429 -542 0.53% 3,527,363
2011-10-17 2011-10-13 23.739 158,971 -679 0.53% 3,773,830
2011-10-14 2011-10-12 22.412 159,650 +6,647 0.53% 3,578,088
2011-10-12 2011-10-10 16.957 153,003 +271 0.51% 2,594,396
2011-10-11 2011-10-07 16.367 152,732 -12,750 0.51% 2,499,721
2011-10-10 2011-10-06 14.155 165,482 -1,764 0.55% 2,342,397
2011-10-07 2011-10-04 13.713 167,246 -5,832 0.55% 2,293,386
2011-10-06 2011-10-03 14.155 173,078 +6,782 0.57% 2,449,919
2011-10-04 2011-09-30 14.008 166,296 +5,154 0.55% 2,329,399
2011-10-03 2011-09-28 13.123 161,142 -14,242 0.53% 2,114,644
2011-09-30 2011-09-27 13.713 175,384 -2,442 0.58% 2,404,980
2011-09-28 2011-09-26 12.238 177,826 +11,259 0.59% 2,176,266
2011-09-27 2011-09-23 13.418 166,567 -1,357 0.55% 2,234,956
2011-09-26 2011-09-22 13.270 167,924 +6,647 0.56% 2,228,403
2011-09-23 2011-09-21 16.514 161,277 +678 0.53% 2,663,355
2011-09-21 2011-09-19 19.316 160,599 -678 0.53% 3,102,078
2011-09-19 2011-09-15 21.380 161,277 -2,442 0.53% 3,448,093
2011-09-15 2011-09-12 23.002 163,719 +4,748 0.54% 3,765,843
2011-09-14 2011-09-09 25.656 158,971 +2,034 0.53% 4,078,549
2011-09-12 2011-09-08 26.541 156,937 +67,821 0.52% 4,165,205
2011-09-08 2011-09-06 27.278 89,116 -678 0.30% 2,430,894
2011-09-02 2011-08-31 31.112 89,794 -136 0.30% 2,793,626
2011-08-31 2011-08-29 30.374 89,930 +1,356 0.30% 2,731,558
2011-08-30 2011-08-26 29.932 88,574 +4,070 0.29% 2,651,190
2011-08-29 2011-08-25 31.554 84,504 -7,732 0.28% 2,666,426
2011-08-25 2011-08-23 33.323 92,236 +678 0.31% 3,073,601
2011-08-24 2011-08-22 35.387 91,558 -678 0.30% 3,240,008
2011-08-22 2011-08-18 37.894 92,236 -678 0.31% 3,495,201
2011-08-16 2011-08-12 37.304 92,914 +271 0.31% 3,466,093
2011-08-15 2011-08-11 36.420 92,643 -542 0.31% 3,374,024
2011-08-12 2011-08-10 37.009 93,185 +1,356 0.31% 3,448,723
2011-08-11 2011-08-09 39.516 91,829 -2,035 0.30% 3,628,718
2011-08-10 2011-08-08 40.253 93,864 -135 0.31% 3,778,333
2011-08-09 2011-08-05 43.202 93,999 +1,356 0.31% 4,060,966
2011-08-08 2011-08-04 44.972 92,643 +1,357 0.31% 4,166,304
2011-08-05 2011-08-03 45.709 91,286 +2,034 0.30% 4,172,578
2011-08-04 2011-08-02 47.183 89,252 -678 0.30% 4,211,206
2011-08-03 2011-08-01 47.773 89,930 -678 0.30% 4,296,236
2011-08-02 2011-07-29 46.888 90,608 -2,035 0.30% 4,248,467
2011-08-01 2011-07-28 46.446 92,643 +1,628 0.31% 4,302,905
2011-07-29 2011-07-27 46.299 91,015 +542 0.30% 4,213,870
2011-07-28 2011-07-26 47.183 90,473 +1,357 0.30% 4,268,817
2011-07-27 2011-07-25 46.888 89,116 -1,357 0.30% 4,178,509
2011-07-26 2011-07-22 46.741 90,473 -2,034 0.30% 4,228,797
2011-07-22 2011-07-20 44.824 92,507 +678 0.31% 4,146,548
2011-07-21 2011-07-19 44.087 91,829 -1,356 0.30% 4,048,458
2011-07-20 2011-07-18 43.645 93,185 +2,034 0.31% 4,067,020
2011-07-19 2011-07-15 44.234 91,151 -3,120 0.30% 4,032,007
2011-07-18 2011-07-14 44.824 94,271 -407 0.31% 4,225,618
2011-07-15 2011-07-13 44.529 94,678 +1,357 0.31% 4,215,941
2011-07-14 2011-07-12 43.645 93,321 +2,035 0.31% 4,072,955
2011-07-11 2011-07-07 46.888 91,286 +678 0.30% 4,280,257
2011-07-08 2011-07-06 46.888 90,608 +2,034 0.30% 4,248,467
2011-07-06 2011-07-04 48.805 88,574 -407 0.29% 4,322,876
2011-07-05 2011-06-30 46.446 88,981 +814 0.30% 4,132,819
2011-07-04 2011-06-29 45.561 88,167 +407 0.29% 4,017,012
2011-06-29 2011-06-27 46.004 87,760 +678 0.29% 4,037,288
2011-06-28 2011-06-24 47.183 87,082 +543 0.29% 4,108,818
2011-06-27 2011-06-23 47.183 86,539 +407 0.29% 4,083,198
2011-06-21 2011-06-17 46.446 86,132 -678 0.29% 4,000,494
2011-06-17 2011-06-15 47.183 86,810 +678 0.29% 4,095,984
2011-06-16 2011-06-14 48.363 86,132 -407 0.29% 4,165,594
2011-06-13 2011-06-09 46.741 86,539 +1,628 0.29% 4,044,918
2011-06-10 2011-06-08 48.215 84,911 -814 0.29% 4,094,023
2011-06-07 2011-06-02 49.395 85,725 +407 0.29% 4,234,390
2011-06-02 2011-05-31 47.626 85,318 +15,734 0.29% 4,063,327
2011-06-01 2011-05-30 49.690 69,584 -6,782 0.23% 3,457,625
2011-05-31 2011-05-27 49.985 76,366 +1,356 0.26% 3,817,142
2011-05-30 2011-05-26 50.280 75,010 -135 0.25% 3,771,482
2011-05-27 2011-05-25 49.985 75,145 +407 0.25% 3,756,110
2011-05-26 2011-05-24 50.870 74,738 -2,713 0.25% 3,801,886
2011-05-25 2011-05-23 49.395 77,451 -1,357 0.26% 3,825,695
2011-05-24 2011-05-20 50.501 78,808 +4,070 0.27% 3,979,875
2011-05-23 2011-05-19 54.746 74,738 -1,229 0.25% 4,091,599
2011-05-20 2011-05-18 54.600 75,967 +820 0.25% 4,147,762
2011-05-19 2011-05-17 53.575 75,147 +683 0.25% 4,025,991
2011-05-18 2011-05-16 55.185 74,464 +2,049 0.25% 4,109,299
2011-05-17 2011-05-13 56.502 72,415 -25,003 0.24% 4,091,625
2011-05-16 2011-05-12 55.478 97,418 -11,614 0.33% 5,404,536
2011-05-13 2011-05-11 57.088 109,032 -6,285 0.37% 6,224,416
2011-05-12 2011-05-09 57.381 115,317 +3,963 0.39% 6,616,974
2011-05-09 2011-05-05 55.185 111,354 -96,325 0.37% 6,145,075
2011-05-06 2011-05-04 54.307 207,679 -28,283 0.70% 11,278,375
2011-05-05 2011-05-03 55.771 235,962 -13,390 0.79% 13,159,733
2011-05-04 2011-04-29 53.282 249,352 -3,416 0.84% 13,286,001
2011-05-03 2011-04-28 50.501 252,768 +32,792 0.85% 12,765,012
2011-04-29 2011-04-27 47.281 219,976 +820 0.74% 10,400,587
2011-04-28 2011-04-26 45.231 219,156 +683 0.74% 9,912,698
2011-04-27 2011-04-21 46.110 218,473 -547 0.74% 10,073,685
2011-04-26 2011-04-20 46.256 219,020 -9,564 0.74% 10,130,967
2011-04-21 2011-04-19 45.231 228,584 -820 0.77% 10,339,138
2011-04-20 2011-04-18 45.670 229,404 -6,148 0.77% 10,476,968
2011-04-19 2011-04-15 45.524 235,552 -820 0.79% 10,723,269
2011-04-15 2011-04-13 46.841 236,372 +137 0.80% 11,071,999
2011-04-14 2011-04-12 46.256 236,235 +3,005 0.80% 10,927,262
2011-04-13 2011-04-11 47.134 233,230 -819 0.79% 10,993,103
2011-04-12 2011-04-08 47.573 234,049 +2,732 0.79% 11,134,486
2011-04-11 2011-04-07 46.988 231,317 +683 0.78% 10,869,076
2011-04-08 2011-04-06 46.402 230,634 -2,322 0.78% 10,701,943
2011-04-07 2011-04-04 47.427 232,956 +1,366 0.79% 11,048,388
2011-04-06 2011-04-01 46.841 231,590 -683 0.79% 10,848,003
2011-04-04 2011-03-31 46.402 232,273 -1,640 0.79% 10,777,996
2011-04-01 2011-03-30 47.281 233,913 +4,099 0.79% 11,059,536
2011-03-31 2011-03-29 45.231 229,814 -683 0.78% 10,394,772
2011-03-30 2011-03-28 46.695 230,497 -1,639 0.78% 10,763,066
2011-03-29 2011-03-25 48.452 232,136 -1,913 0.79% 11,247,358
2011-03-28 2011-03-24 51.965 234,049 -150,705 0.79% 12,162,285
2011-03-25 2011-03-23 49.769 384,754 -29,239 1.31% 19,148,823
2011-03-23 2011-03-21 45.231 413,993 +3,963 1.40% 18,725,417
2011-03-22 2011-03-18 44.499 410,030 +410 1.39% 18,246,066
2011-03-21 2011-03-17 44.207 409,620 +956 1.39% 18,107,901
2011-03-18 2011-03-16 47.427 408,664 -101,380 1.39% 19,381,680
2011-03-17 2011-03-15 46.256 510,044 -410 1.73% 23,592,543
2011-03-16 2011-03-14 49.330 510,454 +2,186 1.73% 25,180,627
2011-03-15 2011-03-11 49.769 508,268 +683 1.72% 25,295,992
2011-03-14 2011-03-10 51.379 507,585 -9,018 1.72% 26,079,299
2011-03-11 2011-03-09 52.404 516,603 +410 1.75% 27,071,977
2011-03-10 2011-03-08 53.868 516,193 -13,663 1.75% 27,806,092
2011-03-09 2011-03-07 53.136 529,856 -26,780 1.80% 28,154,285
2011-03-08 2011-03-04 53.136 556,636 -37,027 1.89% 29,577,260
2011-03-07 2011-03-03 52.697 593,663 -8,471 2.01% 31,284,017
2011-03-04 2011-03-02 52.257 602,134 -9,701 2.04% 31,465,989
2011-03-03 2011-03-01 52.111 611,835 -11,477 2.08% 31,883,379
2011-03-02 2011-02-28 50.355 623,312 -13,663 2.11% 31,386,577
2011-03-01 2011-02-25 49.623 636,975 -6,695 2.16% 31,608,371
2011-02-28 2011-02-24 48.159 643,670 -1,913 2.18% 30,998,394
2011-02-25 2011-02-23 51.086 645,583 +3,006 2.19% 32,980,523
2011-02-24 2011-02-22 52.404 642,577 -4,508 2.18% 33,673,498
2011-02-23 2011-02-21 54.307 647,085 -29,240 2.20% 35,141,093
2011-02-22 2011-02-18 51.672 676,325 +1,093 2.30% 34,947,022
2011-02-21 2011-02-17 52.404 675,232 -1,366 2.29% 35,384,745
2011-02-18 2011-02-16 52.404 676,598 -4,782 2.30% 35,456,328
2011-02-17 2011-02-15 52.404 681,380 -273 2.31% 35,706,924
2011-02-16 2011-02-14 52.989 681,653 -7,515 2.31% 36,120,350
2011-02-15 2011-02-11 51.379 689,168 -6,968 2.34% 35,408,884
2011-02-14 2011-02-10 52.404 696,136 -11,204 2.36% 36,480,194
2011-02-11 2011-02-09 55.185 707,340 -546 2.40% 39,034,587
2011-02-10 2011-02-08 56.649 707,886 -34,158 2.40% 40,100,918
2011-02-09 2011-02-07 53.868 742,044 -8,608 2.52% 39,972,149
2011-02-08 2011-02-02 54.453 750,652 -22,407 2.55% 40,875,362
2011-02-07 2011-01-31 53.575 773,059 -2,050 2.63% 41,416,534
2011-02-01 2011-01-28 55.917 775,109 +1,366 2.63% 43,341,723
2011-01-31 2011-01-27 57.673 773,743 -2,459 2.63% 44,624,461
2011-01-28 2011-01-26 56.942 776,202 -15,713 2.64% 44,198,180
2011-01-27 2011-01-25 57.381 791,915 -13,116 2.69% 45,440,663
2011-01-26 2011-01-24 58.259 805,031 -11,750 2.74% 46,900,309
2011-01-25 2011-01-21 57.088 816,781 +12,706 2.78% 46,628,373
2011-01-24 2011-01-20 59.576 804,075 +3,826 3.18% 47,903,913
2011-01-21 2011-01-19 62.065 800,249 -4,782 3.16% 49,667,354
2011-01-20 2011-01-18 62.358 805,031 -1,230 3.18% 50,199,828
2011-01-19 2011-01-17 60.308 806,261 +21,178 3.18% 48,624,248
2011-01-17 2011-01-13 63.821 785,083 +4,099 3.11% 50,105,118
2011-01-13 2011-01-11 62.650 780,984 +4,782 3.09% 48,928,954
2011-01-12 2011-01-10 63.236 776,202 -7,651 3.07% 49,083,840
2011-01-11 2011-01-07 60.162 783,853 -2,323 3.10% 47,158,119
2011-01-10 2011-01-06 61.626 786,176 -820 3.11% 48,448,675
2011-01-07 2011-01-05 61.918 786,996 -11,204 3.13% 48,729,608
2011-01-06 2011-01-04 61.918 798,200 +1,367 3.18% 49,423,343
2011-01-05 2011-01-03 60.308 796,833 +3,962 3.17% 48,055,661
2011-01-04 2010-12-31 56.356 792,871 +1,640 3.16% 44,683,099
2011-01-03 2010-12-29 56.502 791,231 +683 3.15% 44,706,495
2010-12-30 2010-12-28 56.356 790,548 +820 3.15% 44,552,184
2010-12-29 2010-12-24 56.795 789,728 +3,142 3.26% 44,852,772
2010-12-28 2010-12-22 57.820 786,586 +6,558 3.25% 45,480,301
2010-12-23 2010-12-21 57.673 780,028 +545,842 3.41% 44,986,939
2010-12-22 2010-12-20 58.405 234,186 -19,948 1.02% 13,677,724
2010-12-21 2010-12-17 55.039 254,134 +5,465 1.11% 13,987,195
2010-12-20 2010-12-16 54.307 248,669 +137 1.09% 13,504,409
2010-12-17 2010-12-15 55.039 248,532 -6,559 1.09% 13,678,869
2010-12-16 2010-12-14 56.210 255,091 -2,595 1.12% 14,338,588
2010-12-15 2010-12-13 53.136 257,686 +956 1.13% 13,692,334
2010-12-14 2010-12-10 49.769 256,730 -2,733 1.13% 12,777,196
2010-12-13 2010-12-09 49.769 259,463 -683 1.14% 12,913,215
2010-12-10 2010-12-08 50.501 260,146 +410 1.14% 13,137,607
2010-12-09 2010-12-07 51.672 259,736 +956 1.14% 13,421,062
2010-12-08 2010-12-06 50.794 258,780 +957 1.13% 13,144,383
2010-12-07 2010-12-03 47.134 257,823 +9,018 1.13% 12,152,274
2010-12-06 2010-12-02 49.623 248,805 +956 1.09% 12,346,357
2010-12-03 2010-12-01 50.647 247,849 +8,198 1.14% 12,552,878
2010-12-02 2010-11-30 48.891 239,651 -1,640 1.10% 11,716,712
2010-12-01 2010-11-29 49.623 241,291 +5,192 1.11% 11,973,492
2010-11-30 2010-11-26 45.817 236,099 -154,803 1.09% 10,817,291
2010-11-29 2010-11-25 43.914 390,902 +1,503 1.80% 17,166,003
2010-11-26 2010-11-24 42.889 389,399 +137 1.80% 16,701,000
2010-11-25 2010-11-23 43.036 389,262 -40,990 1.79% 16,752,104
2010-11-24 2010-11-22 43.036 430,252 -273 1.98% 18,516,131
2010-11-23 2010-11-19 41.425 430,525 +5,739 1.98% 17,834,660
2010-11-19 2010-11-17 39.522 424,786 +1,502 1.96% 16,788,581
2010-11-18 2010-11-16 40.986 423,284 +34,432 1.95% 17,348,819
2010-11-17 2010-11-15 42.450 388,852 +683 1.80% 16,506,780
2010-11-16 2010-11-12 39.962 388,169 -2,733 1.79% 15,511,847
2010-11-15 2010-11-11 40.254 390,902 -4,099 1.80% 15,735,502
2010-11-04 2010-11-02 40.840 395,001 +547 1.82% 16,131,785
2010-11-03 2010-11-01 41.133 394,454 -10,931 1.82% 16,224,925
2010-10-29 2010-10-27 40.986 405,385 +129,527 1.87% 16,615,206
2010-10-28 2010-10-26 40.986 275,858 +2,732 1.27% 11,306,382
2010-10-26 2010-10-22 40.401 273,126 -4,099 1.26% 11,034,487
2010-10-21 2010-10-19 41.865 277,225 +547 1.28% 11,605,890
2010-10-20 2010-10-18 44.353 276,678 -3,689 1.28% 12,271,490
2010-10-19 2010-10-15 42.304 280,367 +2,596 1.29% 11,860,548
2010-10-14 2010-10-12 40.108 277,771 -2,050 1.32% 11,140,829
2010-10-13 2010-10-11 39.522 279,821 -683 1.33% 11,059,210
2010-10-12 2010-10-08 38.937 280,504 -2,049 1.34% 10,921,963
2010-10-11 2010-10-07 38.351 282,553 +2,049 1.35% 10,836,305
2010-10-08 2010-10-06 38.937 280,504 -683 1.34% 10,921,963
2010-10-07 2010-10-05 39.522 281,187 -28,009 1.34% 11,113,197
2010-10-06 2010-10-04 41.425 309,196 -72,415 1.48% 12,808,561
2010-10-05 2010-09-30 40.840 381,611 +2,049 1.82% 15,584,939
2010-10-04 2010-09-29 38.351 379,562 +3,689 1.81% 14,556,737
2010-09-30 2010-09-28 37.327 375,873 +5,466 1.79% 14,030,118
2010-09-29 2010-09-27 36.888 370,407 -21,178 1.77% 13,663,430
2010-09-28 2010-09-24 34.985 391,585 -2,050 1.87% 13,699,477
2010-09-27 2010-09-22 33.814 393,635 +11,887 1.88% 13,310,235
2010-09-24 2010-09-21 33.667 381,748 -2,322 1.82% 12,852,412
2010-09-22 2010-09-20 30.593 384,070 +273,945 1.83% 11,749,968
2010-09-20 2010-09-16 30.447 110,125 +3,416 0.53% 3,352,967
2010-09-17 2010-09-15 29.422 106,709 -6,695 0.51% 3,139,620
2010-09-16 2010-09-14 29.130 113,404 -820 0.54% 3,303,402
2010-09-15 2010-09-13 28.837 114,224 +14,483 0.55% 3,293,848
2010-09-13 2010-09-09 26.934 99,741 -7,515 0.48% 2,686,405
2010-09-09 2010-09-07 25.763 107,256 -1,366 0.51% 2,763,213
2010-08-26 2010-08-24 24.592 108,622 -1,366 0.52% 2,671,204
2010-08-25 2010-08-23 24.445 109,988 +683 0.53% 2,688,697
2010-08-17 2010-08-13 25.470 109,305 -1,366 0.52% 2,784,000
2010-08-16 2010-08-12 25.470 110,671 +1,366 0.53% 2,818,792
2010-08-13 2010-08-11 24.299 109,305 -6,832 0.52% 2,656,000
2010-08-09 2010-08-05 25.324 116,137 +17,626 0.55% 2,941,012
2010-08-06 2010-08-04 25.470 98,511 +137 0.47% 2,509,077
2010-08-05 2010-08-03 25.324 98,374 +49,870 0.47% 2,491,188
2010-08-03 2010-07-30 25.324 48,504 +10,247 0.23% 1,228,298
2010-07-30 2010-07-28 24.592 38,257 -17,625 0.18% 940,806
2010-07-26 2010-07-22 24.445 55,882 -4,099 0.27% 1,366,056
2010-07-23 2010-07-21 24.592 59,981 -3,416 0.29% 1,475,037
2010-07-22 2010-07-20 24.885 63,397 -2,186 0.30% 1,577,603
2010-07-21 2010-07-19 24.885 65,583 -6,832 0.31% 1,632,000
2010-07-20 2010-07-16 24.445 72,415 -3,552 0.35% 1,770,211
2010-07-14 2010-07-12 20.639 75,967 -273 0.36% 1,567,921
2010-06-25 2010-06-23 23.567 76,240 -20,085 0.36% 1,796,755
2010-06-24 2010-06-22 24.885 96,325 +4,645 0.46% 2,397,000
2010-06-23 2010-06-21 23.128 91,680 -2,732 0.44% 2,120,370
2010-06-14 2010-06-10 23.128 94,412 -1,640 0.45% 2,183,556
2010-06-11 2010-06-09 22.835 96,052 -1,093 0.46% 2,193,366
2010-06-03 2010-06-01 24.299 97,145 -7,105 0.46% 2,360,525
2010-06-02 2010-05-31 23.274 104,250 -136 0.50% 2,426,349
2010-06-01 2010-05-28 22.256 104,386 -2,719 0.50% 2,323,223
2010-05-27 2010-05-25 22.111 107,105 -688 0.54% 2,368,157
2010-05-26 2010-05-24 22.838 107,793 -687 0.54% 2,461,769
2010-05-24 2010-05-19 24.438 108,480 -15,124 0.54% 2,651,039
2010-05-20 2010-05-18 23.129 123,604 +1,375 0.62% 2,858,820
2010-05-18 2010-05-14 22.547 122,229 +3,712 0.61% 2,755,898
2010-05-17 2010-05-13 22.402 118,517 +3,437 0.59% 2,654,963
2010-05-14 2010-05-12 22.111 115,080 -687 0.58% 2,544,489
2010-05-12 2010-05-10 24.002 115,767 +2,062 0.58% 2,778,599
2010-05-11 2010-05-07 21.965 113,705 +7,562 0.57% 2,497,547
2010-05-10 2010-05-06 22.547 106,143 +1,375 0.53% 2,393,207
2010-05-07 2010-05-05 22.838 104,768 +4,125 0.53% 2,392,685
2010-05-05 2010-05-03 23.420 100,643 +3,437 0.50% 2,357,038
2010-05-04 2010-04-30 23.274 97,206 +4,812 0.49% 2,262,404
2010-05-03 2010-04-29 24.002 92,394 +688 0.46% 2,217,609
2010-04-29 2010-04-27 22.838 91,706 +2,750 0.46% 2,094,376
2010-04-28 2010-04-26 23.565 88,956 -4,125 0.45% 2,096,271
2010-04-26 2010-04-22 25.165 93,081 +3,575 0.47% 2,342,418
2010-04-23 2010-04-21 25.165 89,506 +8,249 0.45% 2,252,451
2010-04-22 2010-04-20 25.020 81,257 -67,920 0.41% 2,033,042
2010-04-21 2010-04-19 25.311 149,177 -1,100 0.75% 3,775,794
2010-04-20 2010-04-16 25.456 150,277 +2,062 0.75% 3,825,496
2010-04-19 2010-04-15 25.747 148,215 -9,624 0.74% 3,816,125
2010-04-16 2010-04-14 26.475 157,839 +962 0.79% 4,178,716
2010-04-14 2010-04-12 23.565 156,877 +4,812 0.79% 3,696,847
2010-04-12 2010-04-08 22.256 152,065 +1,375 0.76% 3,384,370
2010-04-08 2010-04-01 21.820 150,690 +688 0.76% 3,288,008
2010-03-30 2010-03-26 21.820 150,002 -1,100 0.75% 3,272,996
2010-03-25 2010-03-23 22.547 151,102 +11,687 0.76% 3,406,898
2010-03-15 2010-03-11 23.711 139,415 -10,450 0.70% 3,305,630
2010-03-12 2010-03-10 24.147 149,865 -412 0.75% 3,618,807
2010-03-11 2010-03-09 23.856 150,277 +687 0.76% 3,585,036
2010-03-10 2010-03-08 24.584 149,590 -1,787 0.75% 3,677,447
2010-03-09 2010-03-05 24.729 151,377 -6,462 0.76% 3,743,398
2010-03-08 2010-03-04 23.856 157,839 -8,387 0.79% 3,765,437
2010-03-05 2010-03-03 24.438 166,226 -4,125 0.84% 4,062,238
2010-03-03 2010-03-01 24.874 170,351 +3,712 0.86% 4,237,385
2010-03-02 2010-02-26 25.456 166,639 +1,100 0.84% 4,242,012
2010-03-01 2010-02-25 25.165 165,539 -962 0.83% 4,165,850
2010-02-25 2010-02-23 24.874 166,501 -3,437 0.84% 4,141,619
2010-02-24 2010-02-22 24.293 169,938 +7,562 0.85% 4,128,232
2010-02-19 2010-02-17 23.856 162,376 -4,813 0.82% 3,873,672
2010-02-18 2010-02-12 22.983 167,189 +2,063 0.84% 3,842,571
2010-02-17 2010-02-11 23.129 165,126 -2,750 0.83% 3,819,177
2010-02-12 2010-02-10 23.274 167,876 +6,187 0.84% 3,907,201
2010-02-11 2010-02-09 23.420 161,689 -2,062 0.81% 3,786,723
2010-02-10 2010-02-08 24.438 163,751 -4,400 0.82% 4,001,754
2010-02-08 2010-02-04 23.565 168,151 -2,062 0.85% 3,962,522
2010-02-05 2010-02-03 24.438 170,213 -2,063 0.86% 4,159,673
2010-02-03 2010-02-01 24.584 172,276 +550 0.87% 4,235,149
2010-02-02 2010-01-29 24.002 171,726 -4,537 1.04% 4,121,707
2010-02-01 2010-01-28 21.965 176,263 -10,312 1.07% 3,871,643
2010-01-29 2010-01-27 21.238 186,575 -6,874 1.13% 3,962,447
2010-01-28 2010-01-26 23.129 193,449 +1,375 1.17% 4,474,255
2010-01-27 2010-01-25 25.311 192,074 +14,574 1.16% 4,861,553
2010-01-26 2010-01-22 25.893 177,500 -31,486 1.08% 4,595,952
2010-01-25 2010-01-21 23.274 208,986 +162,514 1.27% 4,864,009
2010-01-22 2010-01-20 21.092 46,472 +3,162 0.28% 980,204
2010-01-21 2010-01-19 20.801 43,310 -412 0.26% 900,910
2010-01-14 2010-01-12 20.801 43,722 -2,062 0.27% 909,480
2010-01-13 2010-01-11 21.965 45,784 -6,875 0.28% 1,005,652
2010-01-08 2010-01-06 20.074 52,659 -2,750 0.32% 1,057,082
2010-01-07 2010-01-05 19.638 55,409 +4,400 0.34% 1,088,106
2010-01-04 2009-12-29 17.165 51,009 +2,475 0.31% 875,560
2009-12-22 2009-12-18 15.565 48,534 +1,375 0.29% 755,417
2009-12-18 2009-12-16 17.892 47,159 -1,788 0.29% 843,775
2009-12-16 2009-12-14 17.892 48,947 +2,063 0.30% 875,767
2009-12-14 2009-12-10 18.474 46,884 +3,437 0.28% 866,135
2009-12-11 2009-12-09 18.619 43,447 +8,937 0.26% 808,960
2009-12-10 2009-12-08 18.619 34,510 -1,375 0.21% 642,558
2009-12-09 2009-12-07 18.910 35,885 +1,375 0.22% 678,599
2009-12-02 2009-11-30 18.619 34,510 +1,100 0.21% 642,558
2009-12-01 2009-11-27 18.183 33,410 -1,788 0.20% 607,496
2009-11-30 2009-11-26 19.056 35,198 +4,813 0.21% 670,728
2009-11-27 2009-11-25 19.347 30,385 -3,438 0.18% 587,852
2009-11-26 2009-11-24 19.929 33,823 +3,438 0.21% 674,047
2009-11-25 2009-11-23 19.638 30,385 +2,062 0.18% 596,692
2009-11-19 2009-11-17 19.638 28,323 +2,612 0.17% 556,199
2009-11-18 2009-11-16 19.201 25,711 -1,512 0.16% 493,685
2009-11-16 2009-11-12 20.365 27,223 +5,912 0.16% 554,397
2009-11-13 2009-11-11 19.638 21,311 +2,750 0.13% 418,499
2009-11-11 2009-11-09 20.656 18,561 +1,237 0.11% 383,395
2009-11-10 2009-11-06 20.365 17,324 +688 0.11% 352,804
2009-11-09 2009-11-05 20.801 16,636 +2,062 0.10% 346,053
2009-11-06 2009-11-04 21.529 14,574 +2,062 0.09% 313,760
2009-11-05 2009-11-03 21.820 12,512 -687 0.08% 273,008
2009-11-04 2009-11-02 22.256 13,199 -2,750 0.08% 293,758
2009-11-03 2009-10-30 22.256 15,949 +5,087 0.10% 354,962
2009-11-02 2009-10-29 21.820 10,862 +3,438 0.07% 237,005
2009-10-30 2009-10-28 20.365 7,424 +1,099 0.04% 151,190
2009-10-28 2009-10-23 19.056 6,325 +2,063 0.04% 120,528
2009-10-20 2009-10-16 20.511 4,262 +550 0.03% 87,416
2009-10-16 2009-10-14 21.820 3,712 +1,237 0.02% 80,995
2009-10-15 2009-10-13 20.074 2,475 -1,375 0.02% 49,683
2009-10-14 2009-10-12 21.820 3,850 +1,375 0.02% 84,006
2009-10-12 2009-10-08 23.274 2,475 +1,375 0.02% 57,604
2009-10-09 2009-10-07 24.293 1,100 -2,062 0.01% 26,722
2009-10-08 2009-10-06 23.274 3,162 +2,062 0.02% 73,593
2009-10-06 2009-10-02 16.001 1,100 -687 0.01% 17,601
2009-10-05 2009-09-30 15.710 1,787 -688 0.01% 28,074
2009-10-02 2009-09-29 15.565 2,475 +1,375 0.02% 38,523
2009-05-21 2009-05-19 9.310 1,100 -412 0.01% 10,241
2009-05-20 2009-05-18 7.305 1,512 -24 0.01% 11,044
2009-05-19 2009-05-15 7.018 1,536 +419 0.01% 10,780
2009-05-04 2009-04-29 5.371 1,117 -3,491 0.01% 5,999
2009-04-22 2009-04-20 6.302 4,608 +3,491 0.03% 29,039
2008-05-21 2008-05-19 30.078 1,117 -279 0.01% 33,597
2008-05-14 2008-05-09 28.935 1,396 -35 0.01% 40,394
2008-04-22 2008-04-18 29.215 1,431 +143 0.01% 41,806
2008-04-18 2008-04-16 30.193 1,288 -715 0.01% 38,889
2008-04-17 2008-04-15 29.355 2,003 +858 0.01% 58,797
2008-01-16 2008-01-14 25.161 1,145 -143 0.01% 28,809
2007-12-17 2007-12-13 26.699 1,288 -1,574 0.01% 34,388
2007-12-04 2007-11-30 26.140 2,862 -1,144 0.02% 74,811
2007-11-26 2007-11-22 24.462 4,006 -1,431 0.02% 97,995
2007-11-13 2007-11-09 24.043 5,437 +1,431 0.03% 130,721
2007-10-30 2007-10-26 25.021 4,006 -3,577 0.02% 100,235
2007-10-16 2007-10-12 26.279 7,583 -7,154 0.04% 199,276
2007-10-10 2007-10-08 25.580 14,737 -2,719 0.09% 376,979
2007-10-04 2007-10-02 25.720 17,456 +7,154 0.10% 448,972
2007-10-03 2007-09-28 25.161 10,302 -6,152 0.06% 259,209
2007-10-02 2007-09-27 29.355 16,454 +4,865 0.10% 483,000
2007-09-24 2007-09-20 20.893 11,589 -197 0.07% 242,129
2007-09-17 2007-09-13 21.718 11,786 -1,455 0.07% 255,965
2007-09-14 2007-09-12 23.367 13,241 -727 0.08% 309,405
2007-09-12 2007-09-10 22.817 13,968 +7,275 0.08% 318,713
2007-09-05 2007-09-03 22.130 6,693 -1,455 0.04% 148,117
2007-08-22 2007-08-20 21.993 8,148 +1,455 0.05% 179,196
2007-08-15 2007-08-13 21.993 6,693 +145 0.04% 147,197
2007-08-09 2007-08-07 21.993 6,548 -2,328 0.04% 144,008
2007-08-07 2007-08-03 22.955 8,876 -727 0.05% 203,747
2007-08-06 2007-08-02 22.955 9,603 -1,455 0.05% 220,435
2007-07-30 2007-07-26 24.329 11,058 -7,275 0.06% 269,034
2007-07-16 2007-07-12 21.993 18,333 -1,455 0.10% 403,191
2007-07-12 2007-07-10 21.855 19,788 +7,275 0.11% 432,470
2007-07-10 2007-07-06 20.481 12,513 -2,910 0.07% 256,274
2007-06-28 2007-06-26 20.481 15,423 +1,018 0.09% 315,873
2007-06-27 2007-06-25 20.893 14,405 -2,328 0.08% 300,964
2007-06-26 2007-06-22 21.030 16,733 0.10% 351,903

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top