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: BAN HIN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.660 673,859 +0 0.00% 3,814,042
2025-10-13 2025-10-09 5.650 673,859 +0 0.00% 3,807,303
2025-10-10 2025-10-08 5.600 673,859 +0 0.00% 3,773,610
2025-10-09 2025-10-06 5.660 673,859 +0 0.00% 3,814,042
2025-10-08 2025-10-03 5.700 673,859 +0 0.00% 3,840,996
2025-10-06 2025-10-02 5.730 673,859 +0 0.00% 3,861,212
2025-10-03 2025-09-30 5.740 673,859 +0 0.00% 3,867,951
2025-10-02 2025-09-29 5.730 673,859 +0 0.00% 3,861,212
2025-09-30 2025-09-26 5.700 673,859 +0 0.00% 3,840,996
2025-09-29 2025-09-25 5.670 673,859 +0 0.00% 3,820,781
2025-09-26 2025-09-24 5.810 673,859 +0 0.00% 3,915,121
2025-09-25 2025-09-23 5.780 673,859 +0 0.00% 3,894,905
2025-09-24 2025-09-22 5.740 673,859 +0 0.00% 3,867,951
2025-09-23 2025-09-19 5.880 673,859 +0 0.00% 3,962,291
2025-09-22 2025-09-18 5.910 673,859 +0 0.00% 3,982,507
2025-09-19 2025-09-17 5.980 673,859 +0 0.00% 4,029,677
2025-09-18 2025-09-16 5.950 673,859 +0 0.00% 4,009,461
2025-09-17 2025-09-15 5.970 673,859 +0 0.00% 4,022,938
2025-09-16 2025-09-12 6.000 673,859 +0 0.00% 4,043,154
2025-09-15 2025-09-11 6.000 673,859 +1,048 0.00% 4,043,154
2025-08-28 2025-08-26 5.850 672,811 +15,870 0.00% 3,935,944
2025-08-19 2025-08-15 5.960 656,941 +2,090 0.00% 3,915,368
2025-08-07 2025-08-05 6.160 654,851 -3,000 0.00% 4,033,882
2025-07-25 2025-07-23 6.150 657,851 -1,052 0.00% 4,045,784
2025-07-03 2025-06-30 6.402 658,903 +67,324 0.00% 4,218,397
2025-07-02 2025-06-27 6.505 591,579 +48,578 0.00% 3,848,269
2025-06-13 2025-06-11 6.351 543,001 -10,737 0.00% 3,448,430
2025-06-10 2025-06-06 6.052 553,738 -2,914 0.00% 3,351,331
2025-05-15 2025-05-13 5.733 556,652 -4,858 0.00% 3,191,351
2025-02-21 2025-02-19 5.764 561,510 +9,715 0.00% 3,236,541
2025-02-19 2025-02-17 5.908 551,795 -15,229 0.00% 3,260,058
2025-02-17 2025-02-13 5.795 567,024 -2,031 0.00% 3,285,833
2025-02-14 2025-02-12 5.764 569,055 -48,578 0.00% 3,280,031
2025-02-06 2025-02-04 5.548 617,633 -20,305 0.00% 3,426,533
2025-02-03 2025-01-24 5.404 637,938 -5,829 0.00% 3,447,255
2025-01-27 2025-01-23 5.260 643,767 -9,716 0.00% 3,385,987
2025-01-14 2025-01-10 5.013 653,483 +10,590 0.00% 3,275,660
2025-01-03 2024-12-31 5.699 642,893 -5,077 0.00% 3,664,036
2025-01-02 2024-12-27 5.645 647,970 +33,712 0.00% 3,657,530
2024-12-13 2024-12-11 5.240 614,258 -11,312 0.00% 3,218,620
2024-12-05 2024-12-03 5.163 625,570 +9,554 0.00% 3,229,990
2024-12-02 2024-11-28 4.977 616,016 +9,141 0.00% 3,066,103
2024-11-28 2024-11-26 4.999 606,875 -9,141 0.00% 3,033,883
2024-11-20 2024-11-18 5.185 616,016 -9,142 0.00% 3,194,138
2024-11-18 2024-11-14 5.043 625,158 +143,015 0.00% 3,152,637
2024-10-31 2024-10-29 5.141 482,143 +958 0.00% 2,478,889
2024-10-22 2024-10-18 5.240 481,185 +961 0.00% 2,521,337
2024-10-17 2024-10-15 5.163 480,224 +956 0.00% 2,479,529
2024-10-09 2024-10-07 5.284 479,268 +38,218 0.00% 2,532,263
2024-10-07 2024-10-03 5.262 441,050 +14,626 0.00% 2,320,685
2024-10-04 2024-10-02 5.295 426,424 -28,247 0.00% 2,257,721
2024-10-03 2024-09-30 5.076 454,671 +8,184 0.00% 2,307,802
2024-09-27 2024-09-25 5.229 446,487 -19,106 0.00% 2,334,641
2024-09-19 2024-09-16 4.660 465,593 -19,929 0.00% 2,169,698
2024-09-02 2024-08-29 5.054 485,522 +9,142 0.00% 2,453,772
2024-08-28 2024-08-26 5.163 476,380 -18,283 0.00% 2,459,681
2024-08-27 2024-08-23 5.163 494,663 +1,645 0.00% 2,554,081
2024-08-20 2024-08-16 5.054 493,018 +18,283 0.00% 2,491,656
2024-08-07 2024-08-05 4.616 474,735 +18,283 0.00% 2,191,528
2024-07-08 2024-07-04 5.690 456,452 +32,604 0.00% 2,597,229
2024-07-04 2024-07-02 5.596 423,848 +3,549 0.00% 2,371,766
2024-07-03 2024-06-28 5.466 420,299 -849 0.00% 2,297,441
2024-06-24 2024-06-20 5.396 421,148 -849 0.00% 2,272,314
2024-06-20 2024-06-18 5.172 421,997 -848 0.00% 2,182,438
2024-06-04 2024-05-31 5.207 422,845 +848 0.00% 2,201,768
2024-05-30 2024-05-28 5.466 421,997 -16,977 0.00% 2,306,723
2024-03-27 2024-03-25 4.653 438,974 -8,870 0.00% 2,042,697
2024-03-15 2024-03-13 4.759 447,844 +16,978 0.00% 2,131,455
2023-12-18 2023-12-14 4.335 430,866 -887 0.00% 1,867,919
2023-11-09 2023-11-07 4.394 431,753 -39 0.00% 1,897,196
2023-09-25 2023-09-21 4.430 431,792 -16,977 0.00% 1,912,628
2023-09-11 2023-09-06 4.406 448,769 -2,661 0.00% 1,977,254
2023-08-29 2023-08-25 4.076 451,430 +2,661 0.00% 1,840,071
2023-08-22 2023-08-18 4.017 448,769 -3,434 0.00% 1,802,791
2023-07-06 2023-07-04 5.878 452,203 +72,465 0.00% 2,658,062
2023-06-29 2023-06-27 5.822 379,738 -4,205 0.00% 2,210,802
2023-06-28 2023-06-26 5.766 383,943 +7,841 0.00% 2,213,738
2023-05-29 2023-05-24 6.032 376,102 +3,564 0.00% 2,268,777
2023-05-15 2023-05-11 6.201 372,538 +3,564 0.00% 2,309,992
2023-05-12 2023-05-10 6.271 368,974 -7,128 0.00% 2,313,774
2023-05-09 2023-05-05 6.271 376,102 -2,852 0.00% 2,358,473
2023-03-24 2023-03-22 5.920 378,954 +1,491 0.00% 2,243,451
2023-03-22 2023-03-20 5.906 377,463 -12,047 0.00% 2,229,329
2023-02-28 2023-02-24 5.597 389,510 -745 0.00% 2,180,265
2023-02-22 2023-02-20 5.654 390,255 -745 0.00% 2,206,334
2023-02-20 2023-02-16 5.583 391,000 -20,610 0.00% 2,183,120
2023-02-16 2023-02-14 5.654 411,610 +745 0.00% 2,327,066
2023-02-03 2023-02-01 5.822 410,865 +745 0.00% 2,392,021
2023-01-30 2023-01-26 5.976 410,120 +14,898 0.00% 2,450,971
2023-01-17 2023-01-13 5.892 395,222 -2,236 0.00% 2,328,671
2022-12-29 2022-12-23 5.401 397,458 +2,980 0.00% 2,146,692
2022-11-28 2022-11-24 5.331 394,478 +3,724 0.00% 2,102,926
2022-11-08 2022-11-04 4.896 390,754 -3,564 0.00% 1,913,139
2022-11-03 2022-11-01 4.798 394,318 +3,564 0.00% 1,891,866
2022-08-26 2022-08-24 5.555 390,754 +17,821 0.00% 2,170,782
2022-08-22 2022-08-18 5.682 372,933 +3,564 0.00% 2,118,866
2022-07-04 2022-06-29 7.684 369,369 +54,428 0.00% 2,838,092
2022-06-02 2022-05-31 7.749 314,941 +18,234 0.00% 2,440,615
2022-05-11 2022-05-06 7.536 296,707 -6,078 0.00% 2,235,849
2022-05-10 2022-05-05 7.667 302,785 +6,078 0.00% 2,321,504
2022-03-30 2022-03-28 7.717 296,707 +3,039 0.00% 2,289,549
2022-03-29 2022-03-25 7.717 293,668 -6,352 0.00% 2,266,098
2022-03-18 2022-03-16 7.239 300,020 +3,039 0.00% 2,171,961
2022-03-10 2022-03-08 7.437 296,981 +3,039 0.00% 2,208,596
2022-03-08 2022-03-04 7.601 293,942 -2,431 0.00% 2,234,358
2021-12-09 2021-12-07 7.223 296,373 -6,078 0.00% 2,140,683
2021-12-07 2021-12-03 7.174 302,451 -2,431 0.00% 2,169,655
2021-11-09 2021-11-05 6.894 304,882 +2,431 0.00% 2,101,818
2021-09-30 2021-09-28 6.976 302,451 -1,215 0.00% 2,109,940
2021-09-13 2021-09-09 7.256 303,666 -636 0.00% 2,203,352
2021-09-09 2021-09-07 7.338 304,302 -1,216 0.00% 2,233,001
2021-09-02 2021-08-31 7.141 305,518 -6,078 0.00% 2,181,603
2021-08-31 2021-08-27 7.141 311,596 +636 0.00% 2,225,004
2021-08-02 2021-07-29 7.157 310,960 +2,431 0.00% 2,225,579
2021-07-02 2021-06-29 7.585 308,529 +6,078 0.00% 2,340,163
2021-06-30 2021-06-28 7.717 302,451 +24,312 0.00% 2,333,872
2021-06-29 2021-06-25 8.822 278,139 +6,078 0.00% 2,453,649
2021-06-28 2021-06-24 8.822 272,061 +17,337 0.00% 2,400,031
2021-06-03 2021-06-01 8.927 254,724 -5,690 0.00% 2,273,948
2021-05-27 2021-05-25 8.822 260,414 -2,846 0.00% 2,297,285
2021-05-17 2021-05-13 8.699 263,260 +1,139 0.00% 2,290,008
2021-05-14 2021-05-12 8.769 262,121 +5,690 0.00% 2,298,525
2021-05-04 2021-04-30 8.892 256,431 +6,829 0.00% 2,280,174
2021-03-31 2021-03-29 9.823 249,602 -5,691 0.00% 2,451,923
2021-03-15 2021-03-11 9.788 255,293 -5,690 0.00% 2,498,855
2021-03-11 2021-03-09 9.753 260,983 +5,690 0.00% 2,545,377
2021-03-10 2021-03-08 9.771 255,293 -5,690 0.00% 2,494,368
2021-03-09 2021-03-05 9.612 260,983 -34,144 0.00% 2,508,687
2021-03-02 2021-02-26 8.892 295,127 +28,453 0.00% 2,624,257
2021-02-19 2021-02-17 9.050 266,674 -7,398 0.00% 2,413,431
2021-02-18 2021-02-16 8.892 274,072 +7,398 0.00% 2,437,037
2021-02-08 2021-02-04 8.540 266,674 +5,691 0.00% 2,277,529
2021-01-29 2021-01-27 8.910 260,983 -5,691 0.00% 2,325,236
2021-01-25 2021-01-21 9.120 266,674 -4,552 0.00% 2,432,176
2021-01-22 2021-01-20 9.015 271,226 +5,690 0.00% 2,445,094
2021-01-21 2021-01-19 9.085 265,536 -5,690 0.00% 2,412,464
2021-01-19 2021-01-15 9.068 271,226 -5,691 0.00% 2,459,393
2021-01-05 2020-12-31 8.839 276,917 -7,397 0.00% 2,447,736
2020-12-23 2020-12-21 7.978 284,314 +1,707 0.00% 2,268,303
2020-12-14 2020-12-10 8.330 282,607 +5,690 0.00% 2,354,009
2020-12-09 2020-12-07 8.558 276,917 -17,071 0.00% 2,369,875
2020-12-03 2020-12-01 8.962 293,988 -28,453 0.00% 2,634,794
2020-12-02 2020-11-30 8.646 322,441 +25,038 0.00% 2,787,804
2020-11-24 2020-11-20 8.013 297,403 +3,415 0.00% 2,383,181
2020-11-23 2020-11-19 8.084 293,988 +5,690 0.00% 2,376,481
2020-11-06 2020-11-04 8.066 288,298 -1,165 0.00% 2,325,419
2020-08-11 2020-08-07 8.013 289,463 -595 0.00% 2,319,556
2020-07-20 2020-07-16 8.505 290,058 -5,690 0.00% 2,467,045
2020-07-15 2020-07-13 8.699 295,748 -596 0.00% 2,572,610
2020-07-09 2020-07-07 9.015 296,344 +596 0.00% 2,671,532
2020-07-08 2020-07-06 9.120 295,748 -5,691 0.00% 2,697,342
2020-06-29 2020-06-24 8.453 301,439 +22,762 0.00% 2,547,953
2020-06-22 2020-06-18 9.507 278,677 +20,838 0.00% 2,649,488
2020-05-21 2020-05-19 9.470 257,839 -2,150 0.00% 2,441,778
2020-05-07 2020-05-05 9.396 259,989 +5,375 0.00% 2,442,791
2020-05-06 2020-05-04 9.414 254,614 +4,300 0.00% 2,397,026
2020-04-29 2020-04-27 9.638 250,314 -5,375 0.00% 2,412,430
2020-04-24 2020-04-22 9.396 255,689 +5,375 0.00% 2,402,389
2020-03-24 2020-03-20 9.563 250,314 -16,124 0.00% 2,393,801
2020-03-23 2020-03-19 9.117 266,438 +16,124 0.00% 2,429,026
2020-03-19 2020-03-17 9.545 250,314 +1,613 0.00% 2,389,144
2020-03-11 2020-03-09 9.600 248,701 +2,687 0.00% 2,387,630
2020-02-25 2020-02-21 10.270 246,014 +10,749 0.00% 2,526,613
2020-01-23 2020-01-21 10.475 235,265 -5,374 0.00% 2,464,368
2020-01-17 2020-01-15 10.977 240,639 -1,075 0.00% 2,641,544
2020-01-14 2020-01-10 11.033 241,714 +14,458 0.00% 2,666,836
2020-01-03 2019-12-31 11.163 227,256 -2,688 0.00% 2,536,918
2020-01-02 2019-12-27 11.163 229,944 -1,612 0.00% 2,566,925
2019-12-19 2019-12-17 10.921 231,556 -5,375 0.00% 2,528,914
2019-12-17 2019-12-13 10.791 236,931 -49 0.00% 2,556,759
2019-11-12 2019-11-08 10.903 236,980 -5,374 0.00% 2,583,742
2019-10-29 2019-10-25 10.345 242,354 -10,750 0.00% 2,507,061
2019-10-18 2019-10-16 10.140 253,104 -5,375 0.00% 2,566,465
2019-09-16 2019-09-12 10.010 258,479 -2,687 0.00% 2,587,304
2019-09-11 2019-09-09 9.656 261,166 +74 0.00% 2,521,877
2019-08-26 2019-08-22 9.172 261,092 -5,375 0.00% 2,394,861
2019-08-21 2019-08-19 9.266 266,467 +5,375 0.00% 2,468,952
2019-07-24 2019-07-22 10.233 261,092 -2,150 0.00% 2,671,752
2019-07-22 2019-07-18 10.252 263,242 +2,150 0.00% 2,698,651
2019-06-28 2019-06-26 10.419 261,092 -1,613 0.00% 2,720,329
2019-06-25 2019-06-21 11.586 262,705 +12,531 0.00% 3,043,613
2019-04-30 2019-04-26 11.468 250,174 -2,677 0.00% 2,869,106
2019-04-29 2019-04-25 11.449 252,851 +2,677 0.00% 2,894,867
2019-03-27 2019-03-25 11.371 250,174 +5,119 0.00% 2,844,668
2019-03-14 2019-03-12 11.742 245,055 -1,024 0.00% 2,877,428
2019-03-13 2019-03-11 11.547 246,079 -512 0.00% 2,841,374
2019-03-04 2019-02-28 11.801 246,591 +512 0.00% 2,909,917
2019-02-28 2019-02-26 11.840 246,079 -535 0.00% 2,913,490
2019-02-27 2019-02-25 12.035 246,614 +2,071 0.00% 2,968,006
2018-12-17 2018-12-13 10.921 244,543 -1,073 0.00% 2,670,751
2018-12-14 2018-12-12 10.785 245,616 +1,073 0.00% 2,648,879
2018-12-06 2018-12-04 11.254 244,543 -6,189 0.00% 2,751,973
2018-12-05 2018-12-03 11.156 250,732 -5,118 0.00% 2,797,128
2018-12-03 2018-11-29 10.785 255,850 -27,128 0.00% 2,759,249
2018-11-27 2018-11-23 10.589 282,978 -535 0.00% 2,996,528
2018-11-16 2018-11-14 10.472 283,513 -5,118 0.00% 2,968,959
2018-11-13 2018-11-09 10.433 288,631 +10,237 0.00% 3,011,276
2018-11-05 2018-11-01 10.492 278,394 -1,070 0.00% 2,920,791
2018-10-08 2018-10-04 10.511 279,464 +10,237 0.00% 2,937,477
2018-10-05 2018-10-03 10.765 269,227 +5,118 0.00% 2,898,255
2018-10-04 2018-10-02 10.804 264,109 +1,024 0.00% 2,853,479
2018-09-18 2018-09-14 10.726 263,085 +27,127 0.00% 2,821,856
2018-09-14 2018-09-12 10.453 235,958 +5,118 0.00% 2,466,351
2018-08-28 2018-08-24 11.195 230,840 -1,076 0.00% 2,584,235
2018-08-22 2018-08-20 11.097 231,916 -2,048 0.00% 2,573,626
2018-08-20 2018-08-16 10.941 233,964 +2,048 0.00% 2,559,785
2018-08-08 2018-08-06 11.234 231,916 +1,023 0.00% 2,605,343
2018-07-26 2018-07-24 11.371 230,893 -2,559 0.00% 2,625,428
2018-07-09 2018-07-05 10.804 233,452 +539 0.00% 2,522,256
2018-07-05 2018-07-03 11.871 232,913 +14,153 0.00% 2,764,807
2018-07-03 2018-06-28 11.809 218,760 +4,861 0.00% 2,583,301
2018-06-27 2018-06-25 12.282 213,899 +4,861 0.00% 2,627,111
2018-06-25 2018-06-21 12.467 209,038 +1,458 0.00% 2,606,112
2018-06-22 2018-06-20 12.611 207,580 -1,458 0.00% 2,617,829
2018-06-21 2018-06-19 12.632 209,038 +1,458 0.00% 2,640,517
2018-06-20 2018-06-15 13.023 207,580 +1,458 0.00% 2,703,239
2018-06-19 2018-06-14 13.126 206,122 +14,583 0.00% 2,705,455
2018-05-29 2018-05-25 13.619 191,539 +972 0.00% 2,608,618
2018-05-21 2018-05-17 13.887 190,567 +1,944 0.00% 2,646,347
2018-04-27 2018-04-25 13.969 188,623 -508 0.00% 2,634,873
2018-04-24 2018-04-20 13.928 189,131 +508 0.00% 2,634,187
2018-03-28 2018-03-26 13.825 188,623 +2,430 0.00% 2,607,709
2018-03-15 2018-03-13 14.668 186,193 -2,430 0.00% 2,731,166
2018-03-14 2018-03-12 14.504 188,623 -9,722 0.00% 2,735,767
2018-03-07 2018-03-05 13.455 198,345 -3,402 0.00% 2,668,666
2018-03-06 2018-03-02 13.722 201,747 +1,458 0.00% 2,768,396
2018-03-02 2018-02-28 13.907 200,289 -4,861 0.00% 2,785,474
2018-02-23 2018-02-21 14.627 205,150 -1,458 0.00% 3,000,796
2018-02-13 2018-02-09 13.434 206,608 +1,944 0.00% 2,775,592
2018-02-08 2018-02-06 14.195 204,664 -4,340 0.00% 2,905,266
2018-02-07 2018-02-05 15.306 209,004 +972 0.00% 3,199,063
2018-02-06 2018-02-02 15.203 208,032 +1,532 0.00% 3,162,786
2018-02-05 2018-02-01 15.203 206,500 -14,583 0.00% 3,139,495
2018-02-02 2018-01-31 15.224 221,083 +9,722 0.00% 3,365,754
2018-02-01 2018-01-30 14.956 211,361 -4,861 0.00% 3,161,219
2018-01-31 2018-01-29 15.306 216,222 -7,291 0.00% 3,309,544
2018-01-30 2018-01-26 15.101 223,513 +6,745 0.00% 3,375,158
2018-01-29 2018-01-25 14.524 216,768 +16,189 0.00% 3,148,438
2018-01-26 2018-01-24 14.977 200,579 +1 0.00% 3,004,084
2018-01-25 2018-01-23 15.080 200,578 -40,612 0.00% 3,024,702
2018-01-24 2018-01-22 14.586 241,190 +24,790 0.00% 3,518,040
2018-01-22 2018-01-18 14.730 216,400 -4,861 0.00% 3,187,613
2018-01-17 2018-01-15 13.681 221,261 +9,722 0.00% 3,027,065
2018-01-05 2018-01-03 13.372 211,539 -2,430 0.00% 2,828,779
2018-01-04 2018-01-02 13.331 213,969 +2,430 0.00% 2,852,470
2018-01-03 2017-12-29 12.940 211,539 -972 0.00% 2,737,388
2018-01-02 2017-12-28 13.002 212,511 +972 0.00% 2,763,082
2017-12-15 2017-12-13 12.755 211,539 -3,403 0.00% 2,698,220
2017-12-14 2017-12-12 12.344 214,942 -1,458 0.00% 2,653,187
2017-12-13 2017-12-11 12.261 216,400 +4,861 0.00% 2,653,376
2017-12-07 2017-12-05 12.385 211,539 +4,861 0.00% 2,619,885
2017-11-23 2017-11-21 12.817 206,678 -1,410 0.00% 2,648,973
2017-11-20 2017-11-16 12.467 208,088 -1,458 0.00% 2,594,269
2017-11-17 2017-11-15 12.426 209,546 +1,458 0.00% 2,603,824
2017-10-25 2017-10-23 12.673 208,088 -1,944 0.00% 2,637,078
2017-10-24 2017-10-20 12.961 210,032 -972 0.00% 2,722,208
2017-10-23 2017-10-19 12.611 211,004 +972 0.00% 2,661,010
2017-10-16 2017-10-12 13.167 210,032 -1,458 0.00% 2,765,418
2017-10-13 2017-10-11 13.167 211,490 +1,458 0.00% 2,784,615
2017-10-09 2017-10-04 13.105 210,032 -996 0.00% 2,752,455
2017-10-06 2017-10-03 12.879 211,028 +996 0.00% 2,717,751
2017-09-22 2017-09-20 12.035 210,032 -486 0.00% 2,527,765
2017-09-15 2017-09-13 11.891 210,518 -4,861 0.00% 2,503,297
2017-09-11 2017-09-07 11.850 215,379 -1,458 0.00% 2,552,238
2017-09-08 2017-09-06 11.809 216,837 +1,458 0.00% 2,560,593
2017-08-28 2017-08-24 11.850 215,379 -972 0.00% 2,552,238
2017-08-25 2017-08-22 11.562 216,351 +972 0.00% 2,501,442
2017-08-17 2017-08-15 11.418 215,379 -10,159 0.00% 2,459,187
2017-08-16 2017-08-14 11.109 225,538 -9,722 0.00% 2,505,583
2017-08-15 2017-08-11 10.904 235,260 +9,722 0.00% 2,565,188
2017-08-09 2017-08-07 11.624 225,538 +6,015 0.00% 2,621,582
2017-08-08 2017-08-04 11.583 219,523 -973 0.00% 2,542,633
2017-07-28 2017-07-26 11.253 220,496 -1,944 0.00% 2,481,323
2017-07-20 2017-07-18 10.904 222,440 -2,430 0.00% 2,425,404
2017-07-18 2017-07-14 10.842 224,870 -24,304 0.00% 2,438,021
2017-07-17 2017-07-13 10.821 249,174 -24,304 0.00% 2,696,396
2017-07-03 2017-06-29 11.444 273,478 +5,140 0.00% 3,129,547
2017-06-19 2017-06-15 11.118 268,338 -503 0.00% 2,983,491
2017-06-14 2017-06-12 11.205 268,841 +23,070 0.00% 3,012,390
2017-06-08 2017-06-06 11.574 245,771 -462 0.00% 2,844,442
2017-06-07 2017-06-05 11.574 246,233 -25,838 0.00% 2,849,789
2017-06-05 2017-06-01 11.487 272,071 -5,998 0.00% 3,125,239
2017-05-25 2017-05-23 11.097 278,069 +23,070 0.00% 3,085,657
2017-05-24 2017-05-22 11.075 254,999 -923 0.00% 2,824,129
2017-04-13 2017-04-11 10.772 255,922 +1,845 0.00% 2,756,698
2017-04-10 2017-04-06 10.902 254,077 +4,614 0.00% 2,769,864
2017-04-06 2017-04-03 11.075 249,463 -2,307 0.00% 2,762,817
2017-03-07 2017-03-03 10.685 251,770 +9,228 0.00% 2,690,147
2017-03-06 2017-03-02 10.858 242,542 -4,821 0.00% 2,633,600
2017-02-10 2017-02-08 10.447 247,363 +1,845 0.00% 2,584,086
2017-01-16 2017-01-12 10.338 245,518 -13,842 0.00% 2,538,206
2017-01-13 2017-01-11 10.316 259,360 -4,020 0.00% 2,675,686
2017-01-05 2017-01-03 10.143 263,380 -2,307 0.00% 2,671,491
2016-11-11 2016-11-09 9.926 265,687 +2,307 0.00% 2,637,308
2016-11-04 2016-11-02 10.078 263,380 +13,842 0.00% 2,654,366
2016-10-17 2016-10-13 10.165 249,538 +2,307 0.00% 2,536,499
2016-10-14 2016-10-12 10.447 247,231 +2,307 0.00% 2,582,707
2016-10-13 2016-10-11 10.642 244,924 -5,096 0.00% 2,606,381
2016-10-12 2016-10-07 10.837 250,020 -1,846 0.00% 2,709,380
2016-10-04 2016-09-30 10.512 251,866 +1,846 0.00% 2,647,503
2016-09-22 2016-09-20 10.772 250,020 -2,307 0.00% 2,693,124
2016-09-15 2016-09-13 10.425 252,327 +2,307 0.00% 2,630,474
2016-09-05 2016-09-01 10.772 250,020 -1,846 0.00% 2,693,124
2016-09-01 2016-08-30 10.815 251,866 -4,614 0.00% 2,723,926
2016-08-31 2016-08-29 10.707 256,480 -5,955 0.00% 2,746,032
2016-08-30 2016-08-26 10.707 262,435 -1,098 0.00% 2,809,790
2016-08-25 2016-08-23 10.837 263,533 -7,382 0.00% 2,855,815
2016-08-24 2016-08-22 10.750 270,915 -1,846 0.00% 2,912,325
2016-08-17 2016-08-15 10.555 272,761 +9,228 0.00% 2,878,965
2016-08-16 2016-08-12 10.382 263,533 +2,307 0.00% 2,735,871
2016-08-15 2016-08-11 10.273 261,226 -4,614 0.00% 2,683,613
2016-08-12 2016-08-10 10.056 265,840 -461 0.00% 2,673,397
2016-08-10 2016-08-08 9.883 266,301 +461 0.00% 2,631,860
2016-08-05 2016-08-03 9.515 265,840 +4,614 0.00% 2,529,356
2016-07-26 2016-07-22 9.515 261,226 -4,153 0.00% 2,485,456
2016-07-08 2016-07-06 9.059 265,379 -4,614 0.00% 2,404,185
2016-07-05 2016-06-30 9.298 269,993 -9,227 0.00% 2,510,354
2016-06-29 2016-06-27 10.194 279,220 +17,421 0.00% 2,846,353
2016-06-27 2016-06-23 10.286 261,799 -8,653 0.00% 2,692,971
2016-06-24 2016-06-22 10.125 270,452 -8,259 0.00% 2,738,218
2016-06-20 2016-06-16 9.362 278,711 -12,978 0.00% 2,609,233
2016-06-10 2016-06-07 9.847 291,689 -10,816 0.00% 2,872,323
2016-06-02 2016-05-31 9.524 302,505 +8,653 0.00% 2,880,935
2016-05-24 2016-05-20 8.946 293,852 +4,326 0.00% 2,628,714
2016-05-23 2016-05-19 8.853 289,526 -2,163 0.00% 2,563,244
2016-05-20 2016-05-18 8.899 291,689 +2,163 0.00% 2,595,879
2016-05-18 2016-05-16 8.946 289,526 +4,326 0.00% 2,590,014
2016-05-17 2016-05-13 8.946 285,200 +2,163 0.00% 2,551,315
2016-05-11 2016-05-09 9.154 283,037 +9,517 0.00% 2,590,849
2016-05-10 2016-05-06 9.200 273,520 +4,326 0.00% 2,516,378
2016-04-26 2016-04-22 9.963 269,194 -12,978 0.00% 2,681,923
2016-04-15 2016-04-13 9.986 282,172 -2,596 0.00% 2,817,743
2016-04-13 2016-04-11 9.570 284,768 -432 0.00% 2,725,180
2016-04-07 2016-04-05 9.547 285,200 +2,595 0.00% 2,722,722
2016-04-05 2016-03-31 10.032 282,605 +906 0.00% 2,835,132
2016-04-01 2016-03-30 10.125 281,699 -25,957 0.00% 2,852,089
2016-03-21 2016-03-17 9.986 307,656 -4,326 0.00% 3,072,223
2016-03-18 2016-03-16 9.778 311,982 -56,239 0.00% 3,050,518
2016-03-09 2016-03-07 9.547 368,221 -12,979 0.00% 3,515,299
2016-02-16 2016-02-12 8.622 381,200 +4,326 0.00% 3,286,740
2016-02-15 2016-02-11 8.830 376,874 +12,979 0.00% 3,327,846
2016-02-11 2016-02-04 9.108 363,895 -433 0.00% 3,314,179
2016-02-05 2016-02-03 8.969 364,328 +865 0.00% 3,267,593
2016-02-04 2016-02-02 9.038 363,463 +2,163 0.00% 3,285,040
2016-01-26 2016-01-22 9.061 361,300 +12,979 0.00% 3,273,842
2016-01-22 2016-01-20 9.061 348,321 +26,389 0.00% 3,156,235
2016-01-20 2016-01-18 9.200 321,932 +2,163 0.00% 2,961,767
2016-01-13 2016-01-11 9.755 319,769 +4,326 0.00% 3,119,266
2016-01-12 2016-01-08 10.055 315,443 +4,326 0.00% 3,171,858
2016-01-08 2016-01-06 10.194 311,117 +21,631 0.00% 3,171,509
2016-01-07 2016-01-05 10.356 289,486 +12,978 0.00% 2,997,845
2016-01-06 2016-01-04 10.448 276,508 +43,261 0.00% 2,889,015
2015-12-29 2015-12-24 11.095 233,247 -4,326 0.00% 2,587,980
2015-12-23 2015-12-21 10.934 237,573 -8,652 0.00% 2,597,538
2015-12-21 2015-12-17 10.795 246,225 -6,782 0.00% 2,657,986
2015-12-17 2015-12-15 10.333 253,007 +433 0.00% 2,614,229
2015-12-16 2015-12-14 10.356 252,574 +6,489 0.00% 2,615,594
2015-12-08 2015-12-04 10.749 246,085 +9,085 0.00% 2,645,098
2015-10-13 2015-10-09 11.512 237,000 +4,326 0.00% 2,728,232
2015-10-08 2015-10-06 10.702 232,674 -4,326 0.00% 2,490,190
2015-10-02 2015-09-29 10.171 237,000 +12,978 0.00% 2,410,486
2015-09-18 2015-09-16 11.188 224,022 -8,652 0.00% 2,506,338
2015-09-08 2015-09-04 10.171 232,674 +865 0.00% 2,366,487
2015-09-02 2015-08-31 10.587 231,809 -8,652 0.00% 2,454,140
2015-08-31 2015-08-27 10.887 240,461 +8,652 0.00% 2,617,997
2015-08-28 2015-08-26 10.610 231,809 -432 0.00% 2,459,499
2015-08-26 2015-08-24 10.864 232,241 +1,730 0.00% 2,523,134
2015-08-17 2015-08-13 12.136 230,511 -1,298 0.00% 2,797,400
2015-08-14 2015-08-12 12.159 231,809 +1,298 0.00% 2,818,511
2015-08-12 2015-08-10 12.367 230,511 -34,609 0.00% 2,850,684
2015-07-29 2015-07-27 12.575 265,120 +1,731 0.00% 3,333,842
2015-07-28 2015-07-24 12.852 263,389 -866 0.00% 3,385,136
2015-07-24 2015-07-22 12.875 264,255 +15,142 0.00% 3,402,374
2015-07-23 2015-07-21 13.060 249,113 -40 0.00% 3,253,483
2015-07-22 2015-07-20 13.106 249,153 +40 0.00% 3,265,524
2015-07-13 2015-07-09 12.760 249,113 -4,326 0.00% 3,178,624
2015-07-10 2015-07-08 12.714 253,439 -9,042 0.00% 3,222,106
2015-07-08 2015-07-06 14.124 262,481 -14,276 0.00% 3,707,172
2015-07-03 2015-06-30 14.239 276,757 -2,596 0.00% 3,940,787
2015-07-02 2015-06-29 14.100 279,353 +9,085 0.00% 3,939,008
2015-06-29 2015-06-25 16.287 270,268 +13,270 0.00% 4,401,868
2015-06-18 2015-06-16 15.533 256,998 -2,057 0.00% 3,992,070
2015-06-17 2015-06-15 15.849 259,055 +4,113 0.00% 4,105,888
2015-06-04 2015-06-02 16.482 254,942 -3,702 0.00% 4,201,832
2015-06-02 2015-05-29 16.409 258,644 +8,228 0.00% 4,243,984
2015-05-15 2015-05-13 15.728 250,416 +12,341 0.00% 3,938,528
2015-05-12 2015-05-08 15.898 238,075 +4,113 0.00% 3,784,941
2015-05-07 2015-05-05 15.849 233,962 +10,285 0.00% 3,708,177
2015-04-30 2015-04-28 16.798 223,677 -1,235 0.00% 3,757,223
2015-04-29 2015-04-27 16.579 224,912 +2,057 0.00% 3,728,761
2015-04-27 2015-04-23 16.554 222,855 +861 0.00% 3,689,241
2015-04-24 2015-04-22 16.968 221,994 +2,112 0.00% 3,766,728
2015-04-23 2015-04-21 16.943 219,882 -8,228 0.00% 3,725,547
2015-04-22 2015-04-20 16.287 228,110 +4,545 0.00% 3,715,238
2015-04-21 2015-04-17 16.506 223,565 +2,835 0.00% 3,690,126
2015-04-20 2015-04-16 16.870 220,730 +865 0.00% 3,723,818
2015-04-17 2015-04-15 16.798 219,865 -31,394 0.00% 3,693,190
2015-04-16 2015-04-14 16.020 251,259 +934 0.00% 4,025,081
2015-04-15 2015-04-13 16.117 250,325 -5,759 0.00% 4,034,459
2015-04-14 2015-04-10 15.242 256,084 -88,239 0.00% 3,903,171
2015-04-13 2015-04-09 15.096 344,323 -24,682 0.00% 5,197,867
2015-04-10 2015-04-08 14.707 369,005 -17,277 0.00% 5,426,942
2015-04-09 2015-04-02 14.221 386,282 +411 0.00% 5,493,231
2015-04-08 2015-04-01 14.002 385,871 -1,234 0.00% 5,402,965
2015-04-02 2015-03-31 13.905 387,105 -412 0.00% 5,382,603
2015-03-31 2015-03-27 13.370 387,517 +1,646 0.00% 5,181,088
2015-03-25 2015-03-23 13.832 385,871 +41,137 0.00% 5,337,304
2015-03-24 2015-03-20 13.832 344,734 -2,094 0.00% 4,768,304
2015-03-23 2015-03-19 13.856 346,828 -1,645 0.00% 4,805,699
2015-02-27 2015-02-25 13.759 348,473 +1,645 0.00% 4,794,608
2015-02-24 2015-02-18 13.808 346,828 -2,057 0.00% 4,788,837
2015-02-23 2015-02-16 13.759 348,885 -370 0.00% 4,800,277
2015-02-06 2015-02-04 13.540 349,255 -861 0.00% 4,728,957
2015-02-04 2015-02-02 13.370 350,116 +14,398 0.00% 4,681,038
2015-01-28 2015-01-26 14.172 335,718 -12,341 0.00% 4,757,850
2015-01-26 2015-01-22 13.978 348,059 -11,666 0.00% 4,865,061
2015-01-16 2015-01-14 13.808 359,725 -823 0.00% 4,966,913
2015-01-15 2015-01-13 13.880 360,548 +861 0.00% 5,004,570
2015-01-14 2015-01-12 13.808 359,687 -7,960 0.00% 4,966,388
2015-01-13 2015-01-09 13.929 367,647 -23,448 0.00% 5,120,981
2015-01-12 2015-01-08 13.905 391,095 -2,469 0.00% 5,438,083
2015-01-09 2015-01-07 13.978 393,564 +8,228 0.00% 5,501,116
2015-01-08 2015-01-06 13.880 385,336 -2,114 0.00% 5,348,639
2015-01-02 2014-12-29 13.686 387,450 -2,673 0.00% 5,302,634
2014-12-30 2014-12-24 13.273 390,123 -2,859 0.00% 5,177,997
2014-12-29 2014-12-22 13.492 392,982 +2,056 0.00% 5,301,920
2014-12-09 2014-12-05 13.321 390,926 -22,717 0.00% 5,207,661
2014-12-03 2014-12-01 12.471 413,643 +4,113 0.00% 5,158,348
2014-12-02 2014-11-28 12.787 409,530 -4,113 0.00% 5,236,475
2014-11-27 2014-11-25 12.373 413,643 -16,455 0.00% 5,118,127
2014-11-26 2014-11-24 12.349 430,098 -12,341 0.00% 5,311,274
2014-11-24 2014-11-20 12.009 442,439 +4,113 0.00% 5,313,099
2014-11-21 2014-11-19 12.033 438,326 +16,455 0.00% 5,274,363
2014-11-19 2014-11-17 12.276 421,871 +8,228 0.00% 5,178,913
2014-11-12 2014-11-10 12.276 413,643 -12,342 0.00% 5,077,905
2014-11-10 2014-11-06 12.130 425,985 +6,171 0.00% 5,167,285
2014-11-07 2014-11-05 12.227 419,814 +8,227 0.00% 5,133,251
2014-11-04 2014-10-31 12.471 411,587 -4,113 0.00% 5,132,708
2014-10-31 2014-10-29 12.422 415,700 -13,987 0.00% 5,163,789
2014-10-22 2014-10-20 12.009 429,687 -16,455 0.00% 5,159,965
2014-10-20 2014-10-16 11.863 446,142 +4,114 0.00% 5,292,495
2014-10-14 2014-10-10 11.887 442,028 +4,114 0.00% 5,254,437
2014-10-13 2014-10-09 12.082 437,914 -4,114 0.00% 5,290,696
2014-10-09 2014-10-07 12.057 442,028 +4,114 0.00% 5,329,654
2014-10-08 2014-10-06 11.936 437,914 +20,568 0.00% 5,226,824
2014-10-07 2014-10-03 11.838 417,346 +2,057 0.00% 4,940,749
2014-10-03 2014-09-29 11.936 415,289 +1,646 0.00% 4,956,778
2014-09-30 2014-09-26 12.106 413,643 +4,113 0.00% 5,007,519
2014-09-29 2014-09-25 12.203 409,530 +2,057 0.00% 4,997,548
2014-09-24 2014-09-22 12.276 407,473 +8,227 0.00% 5,002,162
2014-08-27 2014-08-25 12.787 399,246 -4,113 0.00% 5,104,978
2014-08-22 2014-08-20 12.689 403,359 -2,150 0.00% 5,118,348
2014-08-20 2014-08-18 12.738 405,509 +2,150 0.00% 5,165,345
2014-08-01 2014-07-30 12.932 403,359 -10,696 0.00% 5,216,401
2014-07-30 2014-07-28 12.835 414,055 -20,157 0.00% 5,314,465
2014-07-29 2014-07-25 12.641 434,212 -4,114 0.00% 5,488,741
2014-07-11 2014-07-09 12.033 438,326 -8,227 0.00% 5,274,363
2014-07-08 2014-07-04 12.179 446,553 -4,114 0.00% 5,438,489
2014-06-18 2014-06-16 12.033 450,667 -2,972 0.00% 5,422,862
2014-06-16 2014-06-12 11.838 453,639 -8,227 0.00% 5,370,403
2014-06-12 2014-06-10 13.569 461,866 +25,246 0.00% 6,266,849
2014-06-04 2014-05-30 13.076 436,620 -3,854 0.00% 5,709,075
2014-05-30 2014-05-28 13.076 440,474 -3,855 0.00% 5,759,468
2014-05-27 2014-05-23 12.946 444,329 -3,469 0.00% 5,752,237
2014-05-26 2014-05-22 12.894 447,798 -1,156 0.00% 5,773,911
2014-05-23 2014-05-21 12.712 448,954 -11,564 0.00% 5,707,284
2014-05-22 2014-05-20 12.557 460,518 +3,855 0.00% 5,782,605
2014-05-20 2014-05-16 12.505 456,663 -3,855 0.00% 5,710,504
2014-05-13 2014-05-09 12.116 460,518 -19,272 0.00% 5,579,497
2014-04-29 2014-04-25 12.012 479,790 +5,782 0.00% 5,763,201
2014-04-28 2014-04-24 12.219 474,008 +19,272 0.00% 5,792,128
2014-04-17 2014-04-15 12.427 454,736 +7,709 0.00% 5,651,014
2014-04-11 2014-04-09 12.790 447,027 -385 0.00% 5,717,580
2014-04-10 2014-04-08 12.712 447,412 -7,709 0.00% 5,687,682
2014-04-04 2014-04-02 12.168 455,121 +1,156 0.00% 5,537,724
2014-04-03 2014-04-01 12.349 453,965 -1,542 0.00% 5,606,101
2014-03-19 2014-03-17 11.467 455,507 +3,855 0.00% 5,223,347
2014-03-17 2014-03-13 11.571 451,652 -2,417 0.00% 5,226,012
2014-03-14 2014-03-12 11.519 454,069 +3,855 0.00% 5,230,418
2014-03-10 2014-03-06 11.727 450,214 +7,709 0.00% 5,279,454
2014-03-06 2014-03-04 11.934 442,505 -15,418 0.00% 5,280,896
2014-03-05 2014-03-03 11.908 457,923 +19,272 0.00% 5,453,015
2014-02-28 2014-02-26 11.908 438,651 +7,709 0.00% 5,223,521
2014-02-24 2014-02-20 12.219 430,942 +3,855 0.00% 5,265,884
2014-02-19 2014-02-17 12.609 427,087 -3,855 0.00% 5,384,981
2014-02-12 2014-02-10 12.038 430,942 +1,927 0.00% 5,187,623
2014-02-11 2014-02-07 12.194 429,015 +1,928 0.00% 5,231,207
2014-02-06 2014-02-04 12.090 427,087 +3,854 0.00% 5,163,377
2014-02-05 2014-01-30 12.479 423,233 -3,854 0.00% 5,281,486
2014-02-04 2014-01-28 12.116 427,087 +1,541 0.00% 5,174,457
2014-01-29 2014-01-27 12.116 425,546 +3,855 0.00% 5,155,787
2014-01-13 2014-01-09 12.816 421,691 +3,854 0.00% 5,404,467
2014-01-10 2014-01-08 13.076 417,837 +3,855 0.00% 5,463,475
2014-01-09 2014-01-07 12.842 413,982 +3,854 0.00% 5,316,407
2014-01-07 2014-01-03 13.128 410,128 +3,855 0.00% 5,383,956
2014-01-06 2014-01-02 13.491 406,273 +19,272 0.00% 5,480,913
2014-01-03 2013-12-31 13.594 387,001 +3,855 0.00% 5,261,080
2014-01-02 2013-12-27 13.569 383,146 +3,854 0.00% 5,198,733
2013-12-23 2013-12-19 13.465 379,292 +1,542 0.00% 5,107,079
2013-12-16 2013-12-12 13.906 377,750 +3,855 0.00% 5,252,921
2013-12-09 2013-12-05 14.295 373,895 +3,854 0.00% 5,344,817
2013-12-04 2013-12-02 14.528 370,041 -15,418 0.00% 5,376,126
2013-11-29 2013-11-27 14.399 385,459 +1,157 0.00% 5,550,125
2013-11-22 2013-11-20 14.373 384,302 -4,765 0.00% 5,523,495
2013-11-21 2013-11-19 14.399 389,067 -1,541 0.00% 5,602,075
2013-11-20 2013-11-18 14.347 390,608 -1,928 0.00% 5,603,996
2013-11-19 2013-11-15 13.828 392,536 -4,028 0.00% 5,427,980
2013-11-15 2013-11-13 13.387 396,564 +5,397 0.00% 5,308,778
2013-10-29 2013-10-25 13.335 391,167 -1,157 0.00% 5,216,232
2013-10-28 2013-10-24 13.517 392,324 +1,157 0.00% 5,302,909
2013-10-21 2013-10-17 14.113 391,167 +2,698 0.00% 5,520,681
2013-10-18 2013-10-16 14.347 388,469 -425 0.00% 5,573,308
2013-10-17 2013-10-15 14.399 388,894 +425 0.00% 5,599,584
2013-09-26 2013-09-24 14.451 388,469 -3,855 0.00% 5,613,622
2013-09-25 2013-09-23 14.528 392,324 -3,854 0.00% 5,699,864
2013-09-24 2013-09-19 14.503 396,178 -3,469 0.00% 5,745,578
2013-09-23 2013-09-18 14.243 399,647 -386 0.00% 5,692,204
2013-09-19 2013-09-17 14.373 400,033 -10,407 0.00% 5,749,594
2013-09-18 2013-09-16 14.373 410,440 +386 0.00% 5,899,171
2013-09-11 2013-09-09 13.984 410,054 -1,928 0.00% 5,734,049
2013-09-05 2013-09-03 13.620 411,982 -1,541 0.00% 5,611,373
2013-09-04 2013-09-02 13.543 413,523 -7,709 0.00% 5,600,177
2013-09-02 2013-08-29 13.128 421,232 +5,396 0.00% 5,529,724
2013-08-30 2013-08-28 13.102 415,836 +3,854 0.00% 5,448,099
2013-08-26 2013-08-22 13.387 411,982 -3,854 0.00% 5,515,178
2013-08-23 2013-08-21 13.179 415,836 -5,869 0.00% 5,480,464
2013-08-15 2013-08-12 13.309 421,705 -7,709 0.00% 5,612,517
2013-08-12 2013-08-08 12.842 429,414 +3,855 0.00% 5,514,587
2013-08-09 2013-08-07 12.790 425,559 +1,927 0.00% 5,442,999
2013-08-08 2013-08-06 12.972 423,632 +3,855 0.00% 5,495,286
2013-08-05 2013-08-01 13.257 419,777 +3,854 0.00% 5,565,076
2013-08-01 2013-07-30 13.205 415,923 -1,156 0.00% 5,492,402
2013-07-31 2013-07-29 13.128 417,079 +1,156 0.00% 5,475,205
2013-07-30 2013-07-26 13.257 415,923 -11,563 0.00% 5,513,983
2013-07-26 2013-07-24 13.335 427,486 -15,418 0.00% 5,700,548
2013-07-25 2013-07-23 13.231 442,904 -12,720 0.00% 5,860,185
2013-07-24 2013-07-22 12.609 455,624 +1,156 0.00% 5,744,794
2013-07-12 2013-07-10 12.453 454,468 -7,709 0.00% 5,659,475
2013-07-10 2013-07-08 12.297 462,177 +7,709 0.00% 5,683,531
2013-07-09 2013-07-05 12.505 454,468 -3,854 0.00% 5,683,056
2013-07-05 2013-07-03 11.830 458,322 +770 0.00% 5,422,095
2013-07-04 2013-07-02 12.323 457,552 +386 0.00% 5,638,527
2013-07-02 2013-06-27 12.349 457,166 -386 0.00% 5,645,630
2013-06-28 2013-06-26 12.194 457,552 +3,855 0.00% 5,579,174
2013-06-27 2013-06-25 11.415 453,697 +385 0.00% 5,179,051
2013-06-26 2013-06-24 11.623 453,312 +5,782 0.00% 5,268,740
2013-06-25 2013-06-21 11.986 447,530 +1,927 0.00% 5,364,086
2013-06-24 2013-06-20 11.856 445,603 -1,541 0.00% 5,283,186
2013-06-21 2013-06-19 12.323 447,144 +3,469 0.00% 5,510,266
2013-06-19 2013-06-17 12.531 443,675 +3,854 0.00% 5,559,601
2013-06-17 2013-06-13 14.039 439,821 +42,435 0.00% 6,174,678
2013-06-14 2013-06-11 14.260 397,386 +3,626 0.00% 5,666,615
2013-05-31 2013-05-29 14.949 393,760 +1,812 0.00% 5,886,423
2013-05-30 2013-05-28 15.170 391,948 -4,713 0.00% 5,945,820
2013-05-27 2013-05-23 14.839 396,661 +9,064 0.00% 5,886,029
2013-05-23 2013-05-21 15.225 387,597 +7,251 0.00% 5,901,197
2013-05-22 2013-05-20 15.556 380,346 -7,251 0.00% 5,916,686
2013-05-14 2013-05-10 15.556 387,597 -1,813 0.00% 6,029,484
2013-05-09 2013-05-07 15.308 389,410 +2,538 0.00% 5,961,021
2013-05-02 2013-04-29 14.949 386,872 -14,502 0.00% 5,783,453
2013-04-30 2013-04-26 14.922 401,374 -7,251 0.00% 5,989,176
2013-04-29 2013-04-25 14.811 408,625 -4,386 0.00% 6,052,291
2013-04-23 2013-04-19 14.508 413,011 -2,176 0.00% 5,991,947
2013-04-11 2013-04-09 14.425 415,187 +1,813 0.00% 5,989,162
2013-04-09 2013-04-05 14.342 413,374 +2,176 0.00% 5,928,804
2013-04-05 2013-04-02 14.811 411,198 +7,251 0.00% 6,090,401
2013-04-03 2013-03-28 15.004 403,947 +3,625 0.00% 6,060,994
2013-04-02 2013-03-27 15.032 400,322 +29,005 0.00% 6,017,645
2013-03-27 2013-03-25 14.867 371,317 +10,498 0.00% 5,520,192
2013-03-26 2013-03-22 14.673 360,819 -379 0.00% 5,294,460
2013-03-25 2013-03-21 14.729 361,198 +758 0.00% 5,319,946
2013-03-22 2013-03-20 14.729 360,440 -1,450 0.00% 5,308,781
2013-03-21 2013-03-19 14.342 361,890 +1,450 0.00% 5,190,396
2013-03-15 2013-03-13 14.811 360,440 +1,450 0.00% 5,338,606
2013-03-12 2013-03-08 15.335 358,990 -10,877 0.00% 5,505,259
2013-03-07 2013-03-05 14.811 369,867 -1,087 0.00% 5,478,233
2013-03-06 2013-03-04 14.894 370,954 +1,087 0.00% 5,525,027
2013-02-28 2013-02-26 14.922 369,867 +3,626 0.00% 5,519,039
2013-02-25 2013-02-21 15.308 366,241 +725 0.00% 5,606,354
2013-02-21 2013-02-19 15.446 365,516 +1,813 0.00% 5,645,664
2013-02-07 2013-02-05 15.777 363,703 +1,450 0.00% 5,738,039
2013-02-06 2013-02-04 16.246 362,253 -7,251 0.00% 5,885,019
2013-01-31 2013-01-29 16.053 369,504 -725 0.00% 5,931,475
2013-01-29 2013-01-25 16.301 370,229 -1,088 0.00% 6,035,017
2013-01-23 2013-01-21 16.273 371,317 +2,176 0.00% 6,042,511
2013-01-22 2013-01-18 16.384 369,141 -726 0.00% 6,047,827
2013-01-21 2013-01-17 16.108 369,867 -362 0.00% 5,957,706
2013-01-17 2013-01-15 16.163 370,229 -1,534 0.00% 5,983,960
2013-01-16 2013-01-14 16.025 371,763 +1,896 0.00% 5,957,484
2013-01-14 2013-01-10 15.859 369,867 -1,812 0.00% 5,865,892
2013-01-11 2013-01-09 15.694 371,679 -3,626 0.00% 5,833,120
2013-01-09 2013-01-07 15.859 375,305 -1,088 0.00% 5,952,135
2013-01-07 2013-01-03 16.025 376,393 -1,450 0.00% 6,031,680
2013-01-04 2013-01-02 15.722 377,843 -2,175 0.00% 5,940,279
2013-01-03 2012-12-31 15.170 380,018 -3,626 0.00% 5,764,843
2012-12-28 2012-12-24 15.225 383,644 +3,626 0.00% 5,841,012
2012-12-21 2012-12-19 15.418 380,018 -1,088 0.00% 5,859,176
2012-12-17 2012-12-13 15.087 381,106 -379 0.00% 5,749,813
2012-12-14 2012-12-12 15.115 381,485 -2,884 0.00% 5,766,053
2012-12-13 2012-12-11 14.867 384,369 -2,538 0.00% 5,714,230
2012-12-12 2012-12-10 14.839 386,907 -4,351 0.00% 5,741,290
2012-12-10 2012-12-06 14.591 391,258 -3,625 0.00% 5,708,730
2012-12-07 2012-12-05 14.618 394,883 -8,702 0.00% 5,772,513
2012-12-06 2012-12-04 14.260 403,585 +7,252 0.00% 5,755,011
2012-12-05 2012-12-03 14.205 396,333 +2,900 0.00% 5,629,736
2012-11-28 2012-11-26 14.398 393,433 +1,070 0.00% 5,664,504
2012-11-27 2012-11-23 14.453 392,363 -9,426 0.00% 5,670,743
2012-11-23 2012-11-21 14.205 401,789 -1,813 0.00% 5,707,237
2012-11-19 2012-11-15 13.818 403,602 +3,626 0.00% 5,577,141
2012-11-12 2012-11-08 14.011 399,976 +1,450 0.00% 5,604,260
2012-11-09 2012-11-07 14.370 398,526 +1,450 0.00% 5,726,839
2012-11-08 2012-11-06 14.205 397,076 +3,626 0.00% 5,640,290
2012-11-06 2012-11-02 14.480 393,450 -3,626 0.00% 5,697,305
2012-11-05 2012-11-01 14.342 397,076 -7,251 0.00% 5,695,051
2012-11-02 2012-10-31 14.149 404,327 +3,625 0.00% 5,720,984
2012-11-01 2012-10-30 13.874 400,702 +1,813 0.00% 5,559,172
2012-10-31 2012-10-29 14.122 398,889 +3,626 0.00% 5,633,037
2012-10-30 2012-10-26 14.039 395,263 -3,626 0.00% 5,549,125
2012-10-24 2012-10-19 14.067 398,889 -7,251 0.00% 5,611,033
2012-10-22 2012-10-18 13.929 406,140 -9,064 0.00% 5,657,020
2012-10-19 2012-10-17 13.708 415,204 -3,626 0.00% 5,691,654
2012-10-17 2012-10-15 13.625 418,830 -5,438 0.00% 5,706,704
2012-10-16 2012-10-12 13.681 424,268 -3,626 0.00% 5,804,202
2012-10-11 2012-10-09 12.743 427,894 -1,812 0.00% 5,452,539
2012-10-09 2012-10-05 12.770 429,706 +757 0.00% 5,487,481
2012-09-25 2012-09-21 12.632 428,949 -1,450 0.00% 5,418,658
2012-09-20 2012-09-18 12.246 430,399 -18,128 0.00% 5,270,779
2012-09-19 2012-09-17 12.191 448,527 -1,450 0.00% 5,468,037
2012-09-18 2012-09-14 12.219 449,977 -4,713 0.00% 5,498,125
2012-09-11 2012-09-07 11.998 454,690 -18,128 0.00% 5,455,383
2012-09-10 2012-09-06 11.308 472,818 +18,128 0.00% 5,346,856
2012-09-07 2012-09-05 11.226 454,690 -3,626 0.00% 5,104,232
2012-09-06 2012-09-04 11.474 458,316 +3,626 0.00% 5,258,707
2012-09-03 2012-08-30 11.557 454,690 +3,625 0.00% 5,254,725
2012-08-29 2012-08-27 11.888 451,065 +1,088 0.00% 5,362,126
2012-08-22 2012-08-20 12.274 449,977 +1,813 0.00% 5,522,948
2012-08-13 2012-08-09 12.632 448,164 -2,901 0.00% 5,661,390
2012-08-08 2012-08-06 12.577 451,065 -3,988 0.00% 5,673,154
2012-08-03 2012-08-01 12.467 455,053 -3,625 0.00% 5,673,108
2012-08-02 2012-07-31 12.274 458,678 -3,626 0.00% 5,629,742
2012-08-01 2012-07-30 11.915 462,304 -25,379 0.00% 5,508,483
2012-07-24 2012-07-20 11.639 487,683 -3,626 0.00% 5,676,370
2012-07-23 2012-07-19 11.446 491,309 -3,625 0.00% 5,623,716
2012-07-19 2012-07-17 11.308 494,934 -7,252 0.00% 5,596,954
2012-07-18 2012-07-16 11.033 502,186 +14,175 0.00% 5,540,452
2012-07-17 2012-07-13 11.088 488,011 -9,064 0.00% 5,410,984
2012-07-16 2012-07-12 11.005 497,075 +10,877 0.00% 5,470,354
2012-07-12 2012-07-10 11.502 486,198 +7,251 0.00% 5,592,034
2012-07-11 2012-07-09 11.529 478,947 +18,128 0.00% 5,521,847
2012-07-09 2012-07-05 11.833 460,819 +7,252 0.00% 5,452,658
2012-07-05 2012-07-03 11.915 453,567 -18,128 0.00% 5,404,379
2012-07-04 2012-06-29 11.833 471,695 +25,379 0.00% 5,581,349
2012-07-03 2012-06-28 11.529 446,316 +3,625 0.00% 5,145,639
2012-06-29 2012-06-27 11.722 442,691 +3,626 0.00% 5,189,317
2012-06-28 2012-06-26 11.612 439,065 +5,438 0.00% 5,098,372
2012-06-27 2012-06-25 11.667 433,627 +3,626 0.00% 5,059,147
2012-06-26 2012-06-22 11.888 430,001 +4,005 0.00% 5,111,723
2012-06-20 2012-06-18 12.191 425,996 +3,626 0.00% 5,193,360
2012-06-12 2012-06-08 11.750 422,370 +2,175 0.00% 4,962,760
2012-06-07 2012-06-05 13.659 420,195 +1,813 0.00% 5,739,484
2012-06-06 2012-06-04 13.543 418,382 +25,588 0.00% 5,665,980
2012-06-05 2012-06-01 13.688 392,794 +2,747 0.00% 5,376,651
2012-05-29 2012-05-25 13.455 390,047 +3,434 0.00% 5,248,172
2012-05-25 2012-05-23 13.513 386,613 -687 0.00% 5,224,486
2012-05-23 2012-05-21 13.513 387,300 +360 0.00% 5,233,770
2012-05-22 2012-05-18 13.513 386,940 +13,734 0.00% 5,228,905
2012-05-21 2012-05-17 13.630 373,206 -1,716 0.00% 5,086,788
2012-05-18 2012-05-16 13.746 374,922 +1,716 0.00% 5,153,853
2012-05-17 2012-05-15 14.009 373,206 +687 0.00% 5,228,087
2012-05-16 2012-05-14 13.950 372,519 +1,030 0.00% 5,196,765
2012-05-15 2012-05-11 14.242 371,489 +24,379 0.00% 5,290,588
2012-05-11 2012-05-09 14.475 347,110 +6,180 0.00% 5,024,266
2012-05-10 2012-05-08 14.620 340,930 +10,301 0.00% 4,984,459
2012-05-09 2012-05-07 14.678 330,629 +10,301 0.00% 4,853,115
2012-05-02 2012-04-27 14.882 320,328 +3,434 0.00% 4,767,217
2012-04-30 2012-04-26 14.999 316,894 +3,433 0.00% 4,753,028
2012-04-27 2012-04-25 14.941 313,461 +1,717 0.00% 4,683,279
2012-04-18 2012-04-16 15.057 311,744 -1,717 0.00% 4,693,943
2012-04-17 2012-04-13 15.174 313,461 -6,867 0.00% 4,756,312
2012-04-13 2012-04-11 14.445 320,328 +1,717 0.00% 4,627,279
2012-04-11 2012-04-05 14.649 318,611 +6,867 0.00% 4,667,431
2012-04-10 2012-04-03 14.882 311,744 -8,241 0.00% 4,639,467
2012-04-05 2012-04-02 14.591 319,985 +1,374 0.00% 4,668,920
2012-04-02 2012-03-29 14.358 318,611 +1,717 0.00% 4,574,639
2012-03-30 2012-03-28 14.591 316,894 +6,867 0.00% 4,623,820
2012-03-29 2012-03-27 14.737 310,027 -5,151 0.00% 4,568,769
2012-03-28 2012-03-26 14.475 315,178 +6,868 0.00% 4,562,064
2012-03-14 2012-03-12 15.465 308,310 +6,867 0.00% 4,767,945
2012-03-13 2012-03-09 15.436 301,443 +3,588 0.00% 4,652,969
2012-03-08 2012-03-06 15.319 297,855 +31,366 0.00% 4,562,888
2012-03-07 2012-03-05 15.931 266,489 +3,434 0.00% 4,245,372
2012-03-02 2012-02-29 16.571 263,055 +686 0.00% 4,359,212
2012-02-29 2012-02-27 16.076 262,369 -1,030 0.00% 4,217,943
2012-02-28 2012-02-24 16.135 263,399 +1,794 0.00% 4,249,844
2012-02-17 2012-02-15 16.135 261,605 -3,433 0.00% 4,220,899
2012-02-09 2012-02-07 15.873 265,038 -3,777 0.00% 4,206,819
2012-02-06 2012-02-02 16.164 268,815 -6,867 0.00% 4,345,058
2012-02-03 2012-02-01 15.610 275,682 -3,434 0.00% 4,303,505
2012-02-02 2012-01-31 15.814 279,116 -34,336 0.00% 4,414,014
2012-02-01 2012-01-30 15.785 313,452 -31 0.00% 4,947,883
2012-01-26 2012-01-19 15.814 313,483 -1,373 0.00% 4,957,503
2012-01-19 2012-01-17 15.581 314,856 +3,433 0.00% 4,905,857
2012-01-18 2012-01-16 14.999 311,423 -3,433 0.00% 4,670,970
2012-01-13 2012-01-11 14.649 314,856 -3,434 0.00% 4,612,423
2012-01-12 2012-01-10 14.358 318,290 -718 0.00% 4,570,030
2012-01-11 2012-01-09 14.096 319,008 +718 0.00% 4,496,722
2011-12-29 2011-12-23 14.154 318,290 -1,717 0.00% 4,505,141
2011-12-19 2011-12-15 13.310 320,007 +3,434 0.00% 4,259,168
2011-12-13 2011-12-09 13.688 316,573 +1,717 0.00% 4,333,321
2011-12-08 2011-12-06 13.892 314,856 -1,374 0.00% 4,374,007
2011-12-06 2011-12-02 14.009 316,230 -3,588 0.00% 4,429,934
2011-12-05 2011-12-01 13.892 319,818 -4,309 0.00% 4,442,940
2011-11-28 2011-11-24 12.319 324,127 +1,373 0.00% 3,993,050
2011-11-21 2011-11-17 13.339 322,754 -3,433 0.00% 4,305,130
2011-11-16 2011-11-14 14.154 326,187 -4,807 0.00% 4,616,917
2011-11-15 2011-11-11 14.096 330,994 -344 0.00% 4,665,676
2011-11-14 2011-11-10 13.805 331,338 +6,181 0.00% 4,574,027
2011-11-10 2011-11-08 14.591 325,157 -3,434 0.00% 4,744,385
2011-11-08 2011-11-04 14.504 328,591 -4,197 0.00% 4,765,782
2011-11-04 2011-11-02 14.387 332,788 +3,433 0.00% 4,787,885
2011-11-03 2011-11-01 13.834 329,355 +35,710 0.00% 4,556,244
2011-11-01 2011-10-28 14.620 293,645 -9,614 0.00% 4,293,144
2011-10-31 2011-10-27 14.329 303,259 -34,337 0.00% 4,345,382
2011-10-24 2011-10-20 11.853 337,596 -2,916 0.00% 4,001,666
2011-10-19 2011-10-17 12.523 340,512 +1,716 0.00% 4,264,322
2011-10-12 2011-10-10 11.766 338,796 -1,030 0.00% 3,986,289
2011-10-11 2011-10-07 11.650 339,826 -4,807 0.00% 3,958,820
2011-10-10 2011-10-06 11.242 344,633 -1,373 0.00% 3,874,300
2011-10-07 2011-10-04 10.193 346,006 -1,717 0.00% 3,526,962
2011-10-06 2011-10-03 10.485 347,723 -1,717 0.00% 3,645,735
2011-10-04 2011-09-30 11.125 349,440 +6,867 0.00% 3,887,632
2011-09-27 2011-09-23 11.533 342,573 -3,433 0.00% 3,950,913
2011-09-26 2011-09-22 12.086 346,006 -1,871 0.00% 4,181,969
2011-09-23 2011-09-21 13.077 347,877 +3,433 0.00% 4,549,055
2011-09-16 2011-09-14 13.513 344,444 +1,030 0.00% 4,654,636
2011-09-15 2011-09-12 13.659 343,414 +16,138 0.00% 4,690,725
2011-09-14 2011-09-09 14.416 327,276 +17,168 0.00% 4,718,115
2011-09-08 2011-09-06 14.329 310,108 +3,434 0.00% 4,443,521
2011-09-06 2011-09-02 14.911 306,674 +10,301 0.00% 4,572,946
2011-09-01 2011-08-30 14.824 296,373 -3,434 0.00% 4,393,449
2011-08-30 2011-08-26 14.329 299,807 -23,349 0.00% 4,295,918
2011-08-26 2011-08-24 13.863 323,156 +13,735 0.00% 4,479,900
2011-08-25 2011-08-23 14.416 309,421 -13,735 0.00% 4,460,711
2011-08-24 2011-08-22 13.950 323,156 +1,374 0.00% 4,508,135
2011-08-23 2011-08-19 14.125 321,782 -9,271 0.00% 4,545,196
2011-08-22 2011-08-18 14.591 331,053 +37,770 0.00% 4,830,414
2011-08-19 2011-08-17 14.911 293,283 +3,434 0.00% 4,373,267
2011-08-17 2011-08-15 14.941 289,849 -23,006 0.00% 4,330,503
2011-08-16 2011-08-12 14.242 312,855 +3,434 0.00% 4,455,548
2011-08-11 2011-08-09 14.445 309,421 +1,373 0.00% 4,469,723
2011-08-10 2011-08-08 15.523 308,048 +8,584 0.00% 4,781,837
2011-08-09 2011-08-05 15.902 299,464 +11,675 0.00% 4,761,967
2011-08-08 2011-08-04 16.426 287,789 -13,735 0.00% 4,727,183
2011-08-05 2011-08-03 16.426 301,524 +8,584 0.00% 4,952,792
2011-08-04 2011-08-02 16.804 292,940 +13,391 0.00% 4,922,703
2011-08-03 2011-08-01 17.445 279,549 -10,300 0.00% 4,876,788
2011-08-02 2011-07-29 17.270 289,849 +10,300 0.00% 5,005,825
2011-07-28 2011-07-26 17.503 279,549 -2,403 0.00% 4,893,071
2011-07-27 2011-07-25 17.008 281,952 -344 0.00% 4,795,536
2011-07-26 2011-07-22 17.096 282,296 -1,716 0.00% 4,826,052
2011-07-20 2011-07-18 16.455 284,012 -17,941 0.00% 4,673,414
2011-07-19 2011-07-15 16.309 301,953 -41,203 0.00% 4,924,663
2011-07-15 2011-07-13 16.397 343,156 +1,373 0.00% 5,626,640
2011-07-14 2011-07-12 16.047 341,783 +8,584 0.00% 5,484,679
2011-07-11 2011-07-07 16.863 333,199 +1,374 0.00% 5,618,642
2011-07-08 2011-07-06 16.834 331,825 +1,373 0.00% 5,585,809
2011-06-24 2011-06-22 16.892 330,452 +10,301 0.00% 5,581,944
2011-06-21 2011-06-17 16.921 320,151 -1,030 0.00% 5,417,266
2011-06-20 2011-06-16 16.863 321,181 +1,717 0.00% 5,415,986
2011-06-14 2011-06-10 16.921 319,464 -1,374 0.00% 5,405,641
2011-06-13 2011-06-09 16.950 320,838 +31,574 0.00% 5,438,234
2011-06-10 2011-06-08 17.183 289,264 +21,632 0.00% 4,970,448
2011-06-09 2011-06-07 17.620 267,632 +8,584 0.00% 4,715,661
2011-06-08 2011-06-03 18.985 259,048 +5,090 0.00% 4,918,047
2011-06-07 2011-06-02 19.347 253,958 +8,911 0.00% 4,913,395
2011-06-02 2011-05-31 19.679 245,047 -1,325 0.00% 4,822,350
2011-05-27 2011-05-25 18.683 246,372 +7,620 0.00% 4,603,029
2011-05-25 2011-05-23 18.804 238,752 +332 0.00% 4,489,488
2011-05-06 2011-05-04 19.377 238,420 -6,925 0.00% 4,619,973
2011-05-05 2011-05-03 19.770 245,345 -5,044 0.00% 4,850,430
2011-05-04 2011-04-29 19.830 250,389 -3,462 0.00% 4,965,264
2011-04-29 2011-04-27 20.072 253,851 -2,048 0.00% 5,095,212
2011-04-27 2011-04-21 20.223 255,899 -6,775 0.00% 5,174,938
2011-04-19 2011-04-15 19.740 262,674 +663 0.00% 5,185,093
2011-04-18 2011-04-14 19.649 262,011 -1,657 0.00% 5,148,281
2011-04-15 2011-04-13 19.891 263,668 -298 0.00% 5,244,506
2011-04-08 2011-04-06 20.072 263,966 -994 0.00% 5,298,237
2011-04-06 2011-04-01 19.800 264,960 -3,661 0.00% 5,246,213
2011-04-04 2011-03-31 19.498 268,621 +3,661 0.00% 5,237,623
2011-04-01 2011-03-30 19.257 264,960 -994 0.00% 5,102,262
2011-03-31 2011-03-29 19.015 265,954 -347 0.00% 5,057,185
2011-03-30 2011-03-28 19.136 266,301 +347 0.00% 5,095,934
2011-03-29 2011-03-25 19.227 265,954 +9,659 0.00% 5,113,376
2011-03-28 2011-03-24 18.864 256,295 +1,026 0.00% 4,834,838
2011-03-25 2011-03-23 18.532 255,269 -17,311 0.00% 4,730,730
2011-03-17 2011-03-15 18.140 272,580 +994 0.00% 4,944,589
2011-03-08 2011-03-04 18.623 271,586 -6,385 0.00% 5,057,714
2011-03-07 2011-03-03 18.321 277,971 -994 0.00% 5,092,721
2011-03-03 2011-03-01 18.321 278,965 -9,608 0.00% 5,110,933
2011-03-02 2011-02-28 18.049 288,573 +1,733 0.00% 5,208,571
2011-03-01 2011-02-25 17.717 286,840 -2,104 0.00% 5,082,057
2011-02-28 2011-02-24 17.295 288,944 +2,104 0.00% 4,997,238
2011-02-15 2011-02-11 17.144 286,840 -39,758 0.00% 4,917,561
2011-02-14 2011-02-10 17.023 326,598 +6,627 0.00% 5,559,739
2011-02-09 2011-02-07 17.446 319,971 +16,565 0.00% 5,582,133
2011-02-01 2011-01-28 17.506 303,406 +18,223 0.00% 5,311,460
2011-01-31 2011-01-27 17.597 285,183 +1,987 0.00% 5,018,269
2011-01-26 2011-01-24 17.717 283,196 +347 0.00% 5,017,495
2011-01-17 2011-01-13 18.170 282,849 -331 0.00% 5,139,405
2011-01-14 2011-01-12 17.898 283,180 +4,969 0.00% 5,068,495
2011-01-12 2011-01-10 17.536 278,211 +521 0.00% 4,878,791
2011-01-10 2011-01-06 17.838 277,690 +5,046 0.00% 4,953,469
2011-01-07 2011-01-05 17.959 272,644 -6,627 0.00% 4,896,375
2011-01-06 2011-01-04 17.898 279,271 -30 0.00% 4,998,530
2011-01-05 2011-01-03 17.657 279,301 +3,344 0.00% 4,931,626
2011-01-04 2010-12-31 17.476 275,957 -3,451 0.00% 4,822,605
2011-01-03 2010-12-29 17.144 279,408 +84 0.00% 4,790,148
2010-12-30 2010-12-28 16.902 279,324 +7,702 0.00% 4,721,261
2010-12-29 2010-12-24 17.144 271,622 -1,988 0.00% 4,656,665
2010-12-28 2010-12-22 17.265 273,610 +9,885 0.00% 4,723,781
2010-12-21 2010-12-17 17.355 263,725 +3,313 0.00% 4,577,000
2010-12-15 2010-12-13 17.717 260,412 +3,313 0.00% 4,613,822
2010-12-14 2010-12-10 17.597 257,099 +3,313 0.00% 4,524,084
2010-12-10 2010-12-08 17.717 253,786 +332 0.00% 4,496,427
2010-12-02 2010-11-30 18.231 253,454 +3,975 0.00% 4,620,594
2010-12-01 2010-11-29 17.989 249,479 -994 0.00% 4,487,888
2010-11-30 2010-11-26 17.868 250,473 +1,988 0.00% 4,475,529
2010-11-25 2010-11-23 17.808 248,485 +7,952 0.00% 4,425,007
2010-11-22 2010-11-18 19.474 240,533 +3,246 0.00% 4,684,109
2010-11-19 2010-11-17 18.982 237,287 -7,151 0.00% 4,504,097
2010-11-18 2010-11-16 19.535 244,438 +3,250 0.00% 4,775,194
2010-11-17 2010-11-15 19.966 241,188 +6,176 0.00% 4,815,584
2010-11-15 2010-11-11 20.981 235,012 -6,501 0.00% 4,930,864
2010-11-12 2010-11-10 20.397 241,513 -2,600 0.00% 4,926,093
2010-11-11 2010-11-09 20.797 244,113 -34,131 0.00% 5,076,755
2010-11-10 2010-11-08 21.197 278,244 -1,625 0.00% 5,897,849
2010-11-09 2010-11-05 20.735 279,869 +7,801 0.00% 5,803,143
2010-11-08 2010-11-04 20.643 272,068 -325 0.00% 5,616,278
2010-11-05 2010-11-03 20.581 272,393 -5,200 0.00% 5,606,227
2010-11-04 2010-11-02 19.689 277,593 +975 0.00% 5,465,590
2010-11-03 2010-11-01 19.443 276,618 -325 0.00% 5,378,313
2010-11-02 2010-10-29 19.197 276,943 +5,200 0.00% 5,316,473
2010-11-01 2010-10-28 19.197 271,743 -2,275 0.00% 5,216,648
2010-10-28 2010-10-26 19.197 274,018 -33,805 0.00% 5,260,321
2010-10-26 2010-10-22 19.259 307,823 +33,805 0.00% 5,928,216
2010-10-25 2010-10-21 19.382 274,018 -3,250 0.00% 5,310,901
2010-10-22 2010-10-20 19.259 277,268 +6,501 0.00% 5,339,772
2010-10-21 2010-10-19 19.474 270,767 -4,876 0.00% 5,272,882
2010-10-19 2010-10-15 19.628 275,643 -975 0.00% 5,410,236
2010-10-18 2010-10-14 19.535 276,618 -85,164 0.00% 5,403,843
2010-10-15 2010-10-13 18.612 361,782 -1,625 0.00% 6,733,656
2010-10-11 2010-10-07 18.213 363,407 +3,251 0.00% 6,618,561
2010-10-06 2010-10-04 17.813 360,156 +3,900 0.00% 6,415,312
2010-10-05 2010-09-30 17.782 356,256 +18,203 0.00% 6,334,883
2010-09-24 2010-09-21 17.997 338,053 +650 0.00% 6,084,001
2010-09-22 2010-09-20 18.028 337,403 -650 0.00% 6,082,683
2010-09-21 2010-09-17 18.305 338,053 +650 0.00% 6,188,001
2010-09-16 2010-09-14 18.243 337,403 -3,250 0.00% 6,155,343
2010-09-15 2010-09-13 17.966 340,653 +1,625 0.00% 6,120,313
2010-09-10 2010-09-08 17.751 339,028 +1,300 0.00% 6,018,108
2010-09-08 2010-09-06 18.120 337,728 -5,201 0.00% 6,119,712
2010-09-07 2010-09-03 17.782 342,929 +650 0.00% 6,097,905
2010-08-30 2010-08-26 17.167 342,279 +3,251 0.00% 5,875,746
2010-08-26 2010-08-24 17.197 339,028 +1,625 0.00% 5,830,368
2010-08-23 2010-08-19 17.505 337,403 -1,625 0.00% 5,906,222
2010-08-20 2010-08-18 17.474 339,028 +9,426 0.00% 5,924,238
2010-08-18 2010-08-16 17.659 329,602 -325 0.00% 5,820,366
2010-08-17 2010-08-13 17.536 329,927 +6,826 0.00% 5,785,505
2010-08-16 2010-08-12 17.505 323,101 -3,250 0.00% 5,655,867
2010-08-13 2010-08-11 17.690 326,351 +4,876 0.00% 5,772,998
2010-08-12 2010-08-10 18.151 321,475 +6,501 0.00% 5,835,093
2010-08-09 2010-08-05 18.397 314,974 +975 0.00% 5,794,614
2010-08-05 2010-08-03 18.459 313,999 +6,501 0.00% 5,795,996
2010-08-04 2010-08-02 18.551 307,498 -7,801 0.00% 5,704,377
2010-08-03 2010-07-30 18.243 315,299 -2,601 0.00% 5,752,093
2010-08-02 2010-07-29 18.274 317,900 -5,851 0.00% 5,809,324
2010-07-29 2010-07-27 18.059 323,751 -8,776 0.00% 5,846,525
2010-07-15 2010-07-13 17.966 332,527 -1,950 0.00% 5,974,318
2010-07-14 2010-07-12 17.936 334,477 -3,251 0.00% 5,999,063
2010-07-13 2010-07-09 17.597 337,728 -1,300 0.00% 5,943,082
2010-07-12 2010-07-08 17.290 339,028 -325 0.00% 5,861,658
2010-07-09 2010-07-07 17.197 339,353 +8,126 0.00% 5,835,957
2010-07-07 2010-07-05 17.167 331,227 +1,300 0.00% 5,686,022
2010-07-05 2010-06-30 17.597 329,927 -650 0.00% 5,805,806
2010-06-24 2010-06-22 18.336 330,577 -975 0.00% 6,061,324
2010-06-23 2010-06-21 18.459 331,552 -650 0.00% 6,120,001
2010-06-22 2010-06-18 17.843 332,202 -1,625 0.00% 5,927,599
2010-06-15 2010-06-11 17.566 333,827 +3,250 0.00% 5,864,165
2010-06-01 2010-05-28 17.720 330,577 -3,250 0.00% 5,857,924
2010-05-31 2010-05-27 17.505 333,827 -3,251 0.00% 5,843,625
2010-05-26 2010-05-24 17.197 337,078 -9,751 0.00% 5,796,833
2010-05-25 2010-05-20 16.828 346,829 +9,751 0.00% 5,836,484
2010-05-19 2010-05-17 17.862 337,078 +11,385 0.00% 6,020,932
2010-05-14 2010-05-12 17.958 325,693 -7,852 0.00% 5,848,682
2010-05-13 2010-05-11 17.830 333,545 +1,257 0.00% 5,947,205
2010-05-11 2010-05-07 17.703 332,288 -6,282 0.00% 5,882,473
2010-05-10 2010-05-06 17.735 338,570 +17,274 0.00% 6,004,462
2010-05-07 2010-05-05 17.703 321,296 +4,711 0.00% 5,687,882
2010-05-06 2010-05-04 18.117 316,585 -6,281 0.00% 5,735,523
2010-05-04 2010-04-30 18.372 322,866 +4,711 0.00% 5,931,555
2010-05-03 2010-04-29 18.021 318,155 +4,711 0.00% 5,733,577
2010-04-30 2010-04-28 18.212 313,444 +1,884 0.00% 5,708,558
2010-04-27 2010-04-23 18.594 311,560 +1,257 0.00% 5,793,286
2010-04-26 2010-04-22 18.785 310,303 -4,397 0.00% 5,829,193
2010-04-23 2010-04-21 18.785 314,700 -1,571 0.00% 5,911,793
2010-04-22 2010-04-20 19.040 316,271 +6,282 0.00% 6,021,865
2010-04-21 2010-04-19 18.817 309,989 +3,140 0.00% 5,833,165
2010-04-20 2010-04-16 19.231 306,849 -6,281 0.00% 5,901,088
2010-04-15 2010-04-13 19.645 313,130 -6,281 0.00% 6,151,490
2010-04-12 2010-04-08 19.995 319,411 +1,570 0.00% 6,386,751
2010-04-09 2010-04-07 19.995 317,841 -628 0.00% 6,355,358
2010-04-08 2010-04-01 19.263 318,469 -1,885 0.00% 6,134,695
2010-04-07 2010-03-31 18.849 320,354 -3,140 0.00% 6,038,406
2010-03-25 2010-03-23 18.212 323,494 +2,512 0.00% 5,891,593
2010-03-24 2010-03-22 18.308 320,982 +6,282 0.00% 5,876,503
2010-03-17 2010-03-15 18.403 314,700 +628 0.00% 5,791,553
2010-03-16 2010-03-12 18.626 314,072 +628 0.00% 5,849,996
2010-03-15 2010-03-11 18.563 313,444 -1,885 0.00% 5,818,338
2010-03-05 2010-03-03 18.785 315,329 +3,141 0.00% 5,923,609
2010-03-03 2010-03-01 18.372 312,188 -6,281 0.00% 5,735,384
2010-03-01 2010-02-25 17.289 318,469 +4,711 0.00% 5,506,016
2010-02-25 2010-02-23 17.735 313,758 +1,884 0.00% 5,564,427
2010-02-23 2010-02-19 17.448 311,874 +628 0.00% 5,441,645
2010-02-18 2010-02-12 17.767 311,246 -3,140 0.00% 5,529,787
2010-02-12 2010-02-10 17.607 314,386 +31,407 0.00% 5,535,525
2010-02-10 2010-02-08 17.225 282,979 +3,141 0.00% 4,874,409
2010-02-09 2010-02-05 17.544 279,838 +6,281 0.00% 4,909,404
2010-02-01 2010-01-28 18.531 273,557 -1,570 0.00% 5,069,222
2010-01-29 2010-01-27 17.894 275,127 +4,711 0.00% 4,923,115
2010-01-26 2010-01-22 18.626 270,416 -628 0.00% 5,036,846
2010-01-25 2010-01-21 18.212 271,044 +5,653 0.00% 4,936,354
2010-01-19 2010-01-15 18.531 265,391 -1,570 0.00% 4,917,899
2010-01-18 2010-01-14 18.594 266,961 +5,339 0.00% 4,963,993
2010-01-15 2010-01-13 18.881 261,622 +4,083 0.00% 4,939,687
2010-01-14 2010-01-12 19.581 257,539 +3,140 0.00% 5,042,996
2010-01-07 2010-01-05 20.664 254,399 -3,140 0.00% 5,256,910
2010-01-05 2009-12-31 20.505 257,539 +1,570 0.00% 5,280,795
2009-12-28 2009-12-22 19.964 255,969 -7,852 0.00% 5,110,053
2009-12-23 2009-12-21 19.454 263,821 +10,365 0.00% 5,132,406
2009-12-22 2009-12-18 19.741 253,456 -1,571 0.00% 5,003,394
2009-12-18 2009-12-16 20.059 255,027 +6,282 0.00% 5,115,607
2009-12-17 2009-12-15 20.314 248,745 +2,512 0.00% 5,052,956
2009-12-16 2009-12-14 20.600 246,233 -314 0.00% 5,072,488
2009-12-15 2009-12-11 20.537 246,547 -942 0.00% 5,063,256
2009-12-14 2009-12-10 20.409 247,489 -3,141 0.00% 5,051,082
2009-12-11 2009-12-09 20.441 250,630 +14,448 0.00% 5,123,167
2009-12-09 2009-12-07 21.142 236,182 +3,140 0.00% 4,993,273
2009-12-02 2009-11-30 20.855 233,042 -628 0.00% 4,860,108
2009-12-01 2009-11-27 19.932 233,670 +2,199 0.00% 4,657,445
2009-11-30 2009-11-26 21.046 231,471 +44,598 0.00% 4,871,565
2009-11-26 2009-11-24 21.810 186,873 -25,440 0.00% 4,075,751
2009-11-25 2009-11-23 22.192 212,313 -1,256 0.00% 4,711,724
2009-11-24 2009-11-20 21.492 213,569 -2,827 0.00% 4,589,998
2009-11-23 2009-11-19 21.810 216,396 +3,141 0.00% 4,719,655
2009-11-20 2009-11-18 22.352 213,255 +8,794 0.00% 4,766,579
2009-11-19 2009-11-17 21.969 204,461 +314 0.00% 4,491,900
2009-11-18 2009-11-16 22.161 204,147 -1,570 0.00% 4,524,001
2009-11-17 2009-11-13 21.651 205,717 -314 0.00% 4,453,993
2009-11-16 2009-11-12 21.237 206,031 -11,935 0.00% 4,375,512
2009-11-13 2009-11-11 21.587 217,966 +9,736 0.00% 4,705,317
2009-11-12 2009-11-10 21.460 208,230 -6,281 0.00% 4,468,622
2009-11-11 2009-11-09 21.205 214,511 -7,852 0.00% 4,548,773
2009-11-10 2009-11-06 20.569 222,363 -4,711 0.00% 4,573,677
2009-11-06 2009-11-04 20.218 227,074 -314 0.00% 4,591,046
2009-11-05 2009-11-03 19.709 227,388 +3,140 0.00% 4,481,554
2009-11-04 2009-11-02 20.059 224,248 +3,141 0.00% 4,498,209
2009-11-03 2009-10-30 20.027 221,107 +5,653 0.00% 4,428,163
2009-11-02 2009-10-29 19.359 215,454 +22,614 0.00% 4,170,889
2009-10-30 2009-10-28 19.900 192,840 +942 0.00% 3,837,493
2009-10-29 2009-10-27 20.346 191,898 +3,141 0.00% 3,904,287
2009-10-28 2009-10-23 20.728 188,757 -2,827 0.00% 3,912,502
2009-10-27 2009-10-22 20.155 191,584 +1,256 0.00% 3,861,299
2009-10-22 2009-10-20 20.186 190,328 -6,281 0.00% 3,842,045
2009-10-21 2009-10-19 19.709 196,609 +3,141 0.00% 3,874,936
2009-10-20 2009-10-16 19.581 193,468 -1,257 0.00% 3,788,390
2009-10-19 2009-10-15 19.900 194,725 -10,678 0.00% 3,875,004
2009-10-16 2009-10-14 19.836 205,403 -8,794 0.00% 4,074,415
2009-10-15 2009-10-13 19.359 214,197 +8,794 0.00% 4,146,555
2009-10-09 2009-10-07 19.072 205,403 -6,282 0.00% 3,917,455
2009-10-06 2009-10-02 18.117 211,685 +12,563 0.00% 3,835,066
2009-09-29 2009-09-25 18.849 199,122 -18,844 0.00% 3,753,284
2009-09-25 2009-09-23 19.295 217,966 -6,282 0.00% 4,205,638
2009-09-24 2009-09-22 19.454 224,248 +3,141 0.00% 4,362,548
2009-09-23 2009-09-21 19.168 221,107 +7,224 0.00% 4,238,083
2009-09-21 2009-09-17 19.836 213,883 -7,852 0.00% 4,242,626
2009-09-18 2009-09-16 19.581 221,735 -8,480 0.00% 4,341,900
2009-09-17 2009-09-15 18.754 230,215 +314 0.00% 4,317,371
2009-09-15 2009-09-11 18.977 229,901 -3,141 0.00% 4,362,722
2009-09-14 2009-09-10 18.817 233,042 -9,422 0.00% 4,385,228
2009-09-11 2009-09-09 18.403 242,464 -3,140 0.00% 4,462,164
2009-09-10 2009-09-08 18.754 245,604 -20,729 0.00% 4,605,971
2009-09-09 2009-09-07 18.403 266,333 -6,596 0.00% 4,901,435
2009-09-08 2009-09-04 17.926 272,929 -7,852 0.00% 4,892,474
2009-09-07 2009-09-03 17.130 280,781 -3,140 0.00% 4,809,727
2009-09-04 2009-09-02 16.780 283,921 -3,141 0.00% 4,764,075
2009-09-02 2009-08-31 16.843 287,062 +6,281 0.00% 4,835,060
2009-08-26 2009-08-24 16.843 280,781 -314 0.00% 4,729,267
2009-08-25 2009-08-21 16.684 281,095 -3,140 0.00% 4,689,806
2009-08-24 2009-08-20 16.780 284,235 +3,454 0.00% 4,769,344
2009-08-21 2009-08-19 16.780 280,781 +629 0.00% 4,711,387
2009-08-13 2009-08-11 16.971 280,152 +3,140 0.00% 4,754,353
2009-08-12 2009-08-10 16.780 277,012 -4,711 0.00% 4,648,145
2009-08-11 2009-08-07 16.270 281,723 +12,563 0.00% 4,583,673
2009-08-10 2009-08-06 16.684 269,160 +13,191 0.00% 4,490,682
2009-08-06 2009-08-04 17.225 255,969 +9,422 0.00% 4,409,152
2009-08-04 2009-07-31 17.767 246,547 -314 0.00% 4,380,305
2009-07-30 2009-07-28 18.117 246,861 -23,869 0.00% 4,472,344
2009-07-29 2009-07-27 17.448 270,730 -5,339 0.00% 4,723,755
2009-07-28 2009-07-24 17.225 276,069 -315 0.00% 4,755,382
2009-07-27 2009-07-23 16.939 276,384 +1,257 0.00% 4,681,607
2009-07-23 2009-07-21 17.066 275,127 +2,512 0.00% 4,695,355
2009-07-22 2009-07-20 17.193 272,615 -13,819 0.00% 4,687,205
2009-07-16 2009-07-14 16.079 286,434 +3,141 0.00% 4,605,602
2009-07-15 2009-07-13 15.665 283,293 +2,826 0.00% 4,437,838
2009-07-13 2009-07-09 16.238 280,467 +1,571 0.00% 4,554,308
2009-07-10 2009-07-08 16.334 278,896 +1,570 0.00% 4,555,438
2009-07-07 2009-07-03 17.002 277,326 +15,704 0.00% 4,715,224
2009-07-02 2009-06-29 17.098 261,622 +4,711 0.00% 4,473,207
2009-06-30 2009-06-26 17.353 256,911 -3,769 0.00% 4,458,099
2009-06-29 2009-06-25 17.162 260,680 +1,570 0.00% 4,473,701
2009-06-26 2009-06-24 16.589 259,110 -6,281 0.00% 4,298,257
2009-06-25 2009-06-23 16.461 265,391 +3,141 0.00% 4,368,649
2009-06-24 2009-06-22 17.066 262,250 -21,357 0.00% 4,475,595
2009-06-22 2009-06-18 16.334 283,607 +12,563 0.00% 4,632,386
2009-06-19 2009-06-17 16.939 271,044 -6,282 0.00% 4,591,154
2009-06-17 2009-06-15 16.652 277,326 -4,711 0.00% 4,618,094
2009-06-16 2009-06-12 16.620 282,037 +9,422 0.00% 4,687,562
2009-06-12 2009-06-10 16.015 272,615 -3,140 0.00% 4,366,045
2009-06-11 2009-06-09 15.124 275,755 +3,140 0.00% 4,170,494
2009-06-09 2009-06-05 15.633 272,615 -3,140 0.00% 4,261,885
2009-06-08 2009-06-04 15.379 275,755 +4,711 0.00% 4,240,734
2009-06-05 2009-06-03 15.761 271,044 +3,140 0.00% 4,271,845
2009-06-03 2009-06-01 16.270 267,904 -18,844 0.00% 4,358,836
2009-06-02 2009-05-29 15.538 286,748 -4,711 0.00% 4,455,441
2009-06-01 2009-05-27 15.315 291,459 +3,141 0.00% 4,463,680
2009-05-29 2009-05-26 14.710 288,318 +3,140 0.00% 4,241,155
2009-05-26 2009-05-22 15.838 285,178 +9,023 0.00% 4,516,604
2009-05-25 2009-05-21 15.871 276,155 +2,113 0.00% 4,382,849
2009-05-21 2009-05-19 16.037 274,042 +25,653 0.00% 4,394,714
2009-05-20 2009-05-18 15.772 248,389 +1,509 0.00% 3,917,486
2009-05-12 2009-05-08 15.904 246,880 +3,018 0.00% 3,926,407
2009-05-11 2009-05-07 15.904 243,862 -603 0.00% 3,878,408
2009-05-08 2009-05-06 15.639 244,465 -1,509 0.00% 3,823,198
2009-05-05 2009-04-30 14.778 245,974 -3,018 0.00% 3,634,898
2009-04-30 2009-04-28 13.651 248,992 -2,717 0.00% 3,398,997
2009-04-29 2009-04-27 13.320 251,709 +1,811 0.00% 3,352,686
2009-04-27 2009-04-23 14.512 249,898 -1,207 0.00% 3,626,645
2009-04-23 2009-04-21 14.612 251,105 -3,018 0.00% 3,669,121
2009-04-21 2009-04-17 14.811 254,123 -1,509 0.00% 3,763,740
2009-04-20 2009-04-16 14.678 255,632 -9,054 0.00% 3,752,209
2009-04-16 2009-04-14 14.877 264,686 -3,018 0.00% 3,937,725
2009-04-15 2009-04-09 14.446 267,704 -4,528 0.00% 3,867,314
2009-04-09 2009-04-07 14.115 272,232 +3,019 0.00% 3,842,527
2009-04-08 2009-04-06 13.883 269,213 -2,113 0.00% 3,737,474
2009-04-07 2009-04-03 13.485 271,326 +2,113 0.00% 3,658,929
2009-04-01 2009-03-30 13.021 269,213 -3,019 0.00% 3,505,554
2009-03-31 2009-03-27 13.883 272,232 -4,225 0.00% 3,779,387
2009-03-30 2009-03-26 13.618 276,457 -19,316 0.00% 3,764,762
2009-03-27 2009-03-25 11.862 295,773 -1,810 0.00% 3,508,405
2009-03-25 2009-03-23 11.663 297,583 -906 0.00% 3,470,715
2009-03-20 2009-03-18 11.597 298,489 -905 0.00% 3,461,501
2009-03-19 2009-03-17 11.431 299,394 -10,564 0.00% 3,422,396
2009-03-17 2009-03-13 11.100 309,958 -7,545 0.00% 3,440,454
2009-03-05 2009-03-03 10.039 317,503 +3,018 0.00% 3,187,562
2009-03-04 2009-03-02 10.205 314,485 +13,582 0.00% 3,209,362
2009-03-03 2009-02-27 10.536 300,903 +1,509 0.00% 3,170,456
2009-02-24 2009-02-20 10.802 299,394 +4,527 0.00% 3,233,917
2009-02-23 2009-02-19 11.100 294,867 +1,509 0.00% 3,272,948
2009-02-20 2009-02-18 11.166 293,358 -1,207 0.00% 3,275,638
2009-02-19 2009-02-17 11.166 294,565 +2,716 0.00% 3,289,116
2009-02-11 2009-02-09 12.061 291,849 +6,036 0.00% 3,519,879
2009-02-10 2009-02-06 12.094 285,813 -5,432 0.00% 3,456,551
2009-02-09 2009-02-05 11.564 291,245 +1,207 0.00% 3,367,844
2009-02-05 2009-02-03 10.934 290,038 +1,509 0.00% 3,171,297
2009-02-03 2009-01-30 11.100 288,529 -3,018 0.00% 3,202,598
2009-02-02 2009-01-29 11.199 291,547 -60,362 0.00% 3,265,077
2009-01-23 2009-01-21 10.536 351,909 -302 0.00% 3,707,880
2009-01-22 2009-01-20 10.901 352,211 +302 0.00% 3,839,432
2009-01-21 2009-01-19 11.431 351,909 +1,509 0.00% 4,022,699
2009-01-20 2009-01-16 11.398 350,400 -905 0.00% 3,993,840
2009-01-19 2009-01-15 11.000 351,305 +4,225 0.00% 3,864,475
2009-01-16 2009-01-14 11.166 347,080 +1,207 0.00% 3,875,499
2009-01-14 2009-01-12 11.464 345,873 +8,451 0.00% 3,965,161
2009-01-13 2009-01-09 12.094 337,422 -302 0.00% 4,080,697
2009-01-12 2009-01-08 12.226 337,724 +13,883 0.00% 4,129,110
2009-01-09 2009-01-07 13.121 323,841 +1,509 0.00% 4,249,082
2009-01-07 2009-01-05 14.380 322,332 -3,018 0.00% 4,635,123
2009-01-02 2008-12-29 13.717 325,350 +6,036 0.00% 4,462,922
2008-12-30 2008-12-24 13.717 319,314 +9,055 0.00% 4,380,124
2008-12-23 2008-12-19 14.512 310,259 +6,036 0.00% 4,502,634
2008-12-19 2008-12-17 14.247 304,223 +3,018 0.00% 4,334,396
2008-12-12 2008-12-10 14.778 301,205 -18,109 0.00% 4,451,077
2008-12-11 2008-12-09 13.949 319,314 -15,996 0.00% 4,454,184
2008-12-10 2008-12-08 14.479 335,310 -6,036 0.00% 4,855,076
2008-12-09 2008-12-05 13.485 341,346 +1,509 0.00% 4,603,174
2008-12-08 2008-12-04 13.253 339,837 -1,207 0.00% 4,504,004
2008-12-05 2008-12-03 12.955 341,044 -4,829 0.00% 4,418,301
2008-12-04 2008-12-02 12.591 345,873 +3,018 0.00% 4,354,802
2008-12-02 2008-11-28 12.591 342,855 -3,018 0.00% 4,316,803
2008-12-01 2008-11-27 12.657 345,873 -7,545 0.00% 4,377,722
2008-11-28 2008-11-26 12.458 353,418 -4,829 0.00% 4,402,959
2008-11-27 2008-11-25 12.127 358,247 -9,054 0.00% 4,344,420
2008-11-26 2008-11-24 11.100 367,301 +3,018 0.00% 4,076,947
2008-11-25 2008-11-21 11.100 364,283 -72,434 0.00% 4,043,448
2008-11-24 2008-11-20 10.868 436,717 +86,015 0.00% 4,746,157
2008-11-20 2008-11-18 11.928 350,702 +1,207 0.00% 4,183,202
2008-11-19 2008-11-17 12.259 349,495 +21,127 0.00% 4,284,605
2008-11-18 2008-11-14 12.425 328,368 -2,414 0.00% 4,080,000
2008-11-17 2008-11-13 12.193 330,782 +5,432 0.00% 4,033,275
2008-11-13 2008-11-11 12.756 325,350 -5,131 0.00% 4,150,302
2008-11-12 2008-11-10 13.055 330,481 -3,018 0.00% 4,314,305
2008-11-11 2008-11-07 12.326 333,499 -3,018 0.00% 4,110,604
2008-11-10 2008-11-06 11.961 336,517 +8,149 0.00% 4,025,152
2008-11-07 2008-11-05 13.055 328,368 -24,145 0.00% 4,286,720
2008-11-06 2008-11-04 12.591 352,513 -301 0.00% 4,438,404
2008-11-05 2008-11-03 12.326 352,814 -1,510 0.00% 4,348,674
2008-11-04 2008-10-31 11.729 354,324 +3,019 0.00% 4,155,966
2008-11-03 2008-10-30 12.094 351,305 -12,073 0.00% 4,248,595
2008-10-31 2008-10-29 10.702 363,378 +2,415 0.00% 3,888,922
2008-10-30 2008-10-28 10.802 360,963 -36,821 0.00% 3,898,957
2008-10-29 2008-10-27 9.277 397,784 +39,839 0.00% 3,690,400
2008-10-28 2008-10-24 10.437 357,945 +12,072 0.00% 3,735,898
2008-10-27 2008-10-23 11.265 345,873 +7,545 0.00% 3,896,401
2008-10-24 2008-10-22 11.729 338,328 +7,244 0.00% 3,968,344
2008-10-23 2008-10-21 12.425 331,084 +3,923 0.00% 4,113,747
2008-10-22 2008-10-20 12.856 327,161 -9,054 0.00% 4,205,924
2008-10-20 2008-10-16 12.624 336,215 +34,708 0.00% 4,244,340
2008-10-16 2008-10-14 14.612 301,507 -7,243 0.00% 4,405,590
2008-10-15 2008-10-13 14.181 308,750 -62,777 0.00% 4,378,434
2008-10-14 2008-10-10 12.425 371,527 +9,658 0.00% 4,616,255
2008-10-13 2008-10-09 13.419 361,869 -6,941 0.00% 4,855,954
2008-10-10 2008-10-08 12.591 368,810 -604 0.00% 4,643,596
2008-10-09 2008-10-06 13.684 369,414 +72,434 0.00% 5,055,121
2008-10-06 2008-10-02 15.010 296,980 +1,509 0.00% 4,457,522
2008-10-02 2008-09-29 14.943 295,471 +3,018 0.00% 4,415,293
2008-09-26 2008-09-24 15.573 292,453 +3,018 0.00% 4,554,304
2008-09-24 2008-09-22 16.070 289,435 -1,509 0.00% 4,651,156
2008-09-23 2008-09-19 15.473 290,944 -25,352 0.00% 4,501,885
2008-09-22 2008-09-18 13.320 316,296 +7,244 0.00% 4,212,965
2008-09-19 2008-09-17 13.287 309,052 +18,108 0.00% 4,106,237
2008-09-18 2008-09-16 14.744 290,944 +604 0.00% 4,289,805
2008-09-17 2008-09-12 15.904 290,340 -5,131 0.00% 4,617,599
2008-09-16 2008-09-11 16.235 295,471 +5,433 0.00% 4,797,103
2008-09-12 2008-09-10 16.799 290,038 +7,847 0.00% 4,872,266
2008-09-11 2008-09-09 17.329 282,191 +4,527 0.00% 4,890,046
2008-09-10 2008-09-08 17.495 277,664 -13,581 0.00% 4,857,599
2008-09-09 2008-09-05 16.865 291,245 +19,315 0.00% 4,911,842
2008-09-03 2008-09-01 17.793 271,930 -3,018 0.00% 4,838,375
2008-08-21 2008-08-19 16.832 274,948 +1,509 0.00% 4,627,883
2008-08-15 2008-08-13 17.395 273,439 +6,036 0.00% 4,756,504
2008-08-14 2008-08-12 18.389 267,403 +1,509 0.00% 4,917,308
2008-08-13 2008-08-11 18.919 265,894 -1,509 0.00% 5,030,519
2008-08-11 2008-08-07 19.184 267,403 +302 0.00% 5,129,948
2008-08-08 2008-08-05 19.019 267,101 +1,207 0.00% 5,079,904
2008-08-07 2008-08-04 19.251 265,894 +1,510 0.00% 5,118,619
2008-08-01 2008-07-30 19.516 264,384 -3,019 0.00% 5,159,630
2008-07-31 2008-07-29 18.754 267,403 +1,509 0.00% 5,014,768
2008-07-28 2008-07-24 19.383 265,894 -603 0.00% 5,153,859
2008-07-25 2008-07-23 19.449 266,497 +905 0.00% 5,183,207
2008-07-24 2008-07-22 18.886 265,592 -1,509 0.00% 5,016,005
2008-07-22 2008-07-18 18.389 267,101 +1,509 0.00% 4,911,754
2008-07-18 2008-07-16 17.660 265,592 +3,018 0.00% 4,690,405
2008-07-16 2008-07-14 18.356 262,574 +906 0.00% 4,819,806
2008-07-15 2008-07-11 18.455 261,668 -4,527 0.00% 4,829,186
2008-07-14 2008-07-10 18.091 266,195 -1,811 0.00% 4,815,714
2008-07-11 2008-07-09 17.892 268,006 -70,020 0.00% 4,795,196
2008-07-10 2008-07-08 17.031 338,026 +67,002 0.00% 5,756,803
2008-07-09 2008-07-07 17.594 271,024 -302 0.00% 4,768,375
2008-07-08 2008-07-04 16.931 271,326 +2,414 0.00% 4,593,888
2008-07-07 2008-07-03 16.600 268,912 +1,811 0.00% 4,463,916
2008-07-02 2008-06-27 17.760 267,101 +604 0.00% 4,743,604
2008-06-20 2008-06-18 18.489 266,497 -906 0.00% 4,927,137
2008-06-18 2008-06-16 18.223 267,403 +302 0.00% 4,873,008
2008-06-12 2008-06-10 18.058 267,101 +3,018 0.00% 4,823,254
2008-06-10 2008-06-05 19.686 264,083 +6,728 0.00% 5,198,699
2008-05-30 2008-05-28 19.516 257,355 -2,941 0.00% 5,022,503
2008-05-29 2008-05-27 19.550 260,296 +588 0.00% 5,088,749
2008-05-27 2008-05-23 19.788 259,708 +1,471 0.00% 5,139,063
2008-05-22 2008-05-20 20.298 258,237 +88,236 0.00% 5,241,655
2008-05-21 2008-05-19 20.876 170,001 -30,295 0.00% 3,548,914
2008-05-14 2008-05-09 20.094 200,296 -2,941 0.00% 4,024,718
2008-05-09 2008-05-07 20.740 203,237 +2,941 0.00% 4,215,104
2008-05-07 2008-05-05 20.978 200,296 +2,942 0.00% 4,201,778
2008-05-06 2008-05-02 21.386 197,354 -66,766 0.00% 4,220,581
2008-05-05 2008-04-30 20.978 264,120 +1,471 0.00% 5,540,668
2008-04-30 2008-04-28 21.080 262,649 -5,882 0.00% 5,536,599
2008-04-29 2008-04-25 20.910 268,531 +60,294 0.00% 5,614,941
2008-04-25 2008-04-23 20.910 208,237 -2,941 0.00% 4,354,203
2008-04-23 2008-04-21 20.332 211,178 -2,647 0.00% 4,293,639
2008-04-22 2008-04-18 19.958 213,825 -2,059 0.00% 4,267,487
2008-04-17 2008-04-15 19.720 215,884 +1,471 0.00% 4,257,201
2008-04-15 2008-04-11 20.910 214,413 -2,353 0.00% 4,483,342
2008-04-10 2008-04-08 19.924 216,766 +294 0.00% 4,318,813
2008-04-08 2008-04-03 19.992 216,472 -2,941 0.00% 4,327,676
2008-04-07 2008-04-02 19.754 219,413 -61,766 0.00% 4,334,252
2008-04-03 2008-04-01 18.836 281,179 -3,235 0.00% 5,296,248
2008-04-02 2008-03-31 18.428 284,414 +882 0.00% 5,241,142
2008-04-01 2008-03-28 18.938 283,532 -16,764 0.00% 5,369,489
2008-03-31 2008-03-27 18.428 300,296 -1,177 0.00% 5,533,813
2008-03-27 2008-03-25 17.680 301,473 -1,176 0.00% 5,330,003
2008-03-25 2008-03-19 16.762 302,649 +1,470 0.00% 5,072,965
2008-03-18 2008-03-14 16.728 301,179 +4,118 0.00% 5,038,085
2008-03-17 2008-03-13 16.898 297,061 +1,765 0.00% 5,019,699
2008-03-14 2008-03-12 17.884 295,296 -1,177 0.00% 5,281,034
2008-03-12 2008-03-10 17.272 296,473 -5,588 0.00% 5,120,643
2008-03-11 2008-03-07 17.340 302,061 +1,176 0.00% 5,237,698
2008-03-10 2008-03-06 17.782 300,885 -1,470 0.00% 5,350,297
2008-03-07 2008-03-05 17.680 302,355 +588 0.00% 5,345,596
2008-03-06 2008-03-04 17.680 301,767 +1,471 0.00% 5,335,201
2008-03-05 2008-03-03 18.088 300,296 -1,471 0.00% 5,431,713
2008-03-03 2008-02-28 18.462 301,767 +63,236 0.00% 5,571,181
2008-02-29 2008-02-27 18.394 238,531 -2,941 0.00% 4,387,506
2008-02-28 2008-02-26 17.782 241,472 -2,059 0.00% 4,293,823
2008-02-27 2008-02-25 17.476 243,531 +1,764 0.00% 4,255,916
2008-02-21 2008-02-19 18.292 241,767 -5,000 0.00% 4,422,369
2008-02-20 2008-02-18 17.680 246,767 -1,470 0.00% 4,362,808
2008-02-19 2008-02-15 17.884 248,237 -4,412 0.00% 4,439,437
2008-02-18 2008-02-14 17.680 252,649 -882 0.00% 4,466,801
2008-02-15 2008-02-13 16.728 253,531 -5,883 0.00% 4,241,035
2008-02-14 2008-02-12 16.150 259,414 +2,941 0.00% 4,189,505
2008-02-12 2008-02-06 16.558 256,473 -1,470 0.00% 4,246,648
2008-02-11 2008-02-04 17.952 257,943 -4,118 0.00% 4,630,558
2008-02-05 2008-02-01 17.272 262,061 -5,000 0.00% 4,526,284
2008-02-04 2008-01-31 15.742 267,061 +1,471 0.00% 4,204,043
2008-02-01 2008-01-30 15.946 265,590 -16,765 0.00% 4,235,066
2008-01-31 2008-01-29 16.626 282,355 +20,588 0.00% 4,694,399
2008-01-29 2008-01-25 17.680 261,767 -10,294 0.00% 4,628,006
2008-01-28 2008-01-24 16.354 272,061 -5,882 0.00% 4,449,252
2008-01-25 2008-01-23 16.728 277,943 +4,412 0.00% 4,649,396
2008-01-24 2008-01-22 15.062 273,531 +588 0.00% 4,119,893
2008-01-23 2008-01-21 16.524 272,943 +1,764 0.00% 4,510,076
2008-01-22 2008-01-18 17.918 271,179 -14,705 0.00% 4,858,949
2008-01-21 2008-01-17 17.000 285,884 +13,235 0.00% 4,859,992
2008-01-18 2008-01-16 16.456 272,649 +5,882 0.00% 4,486,678
2008-01-14 2008-01-10 18.530 266,767 -4,412 0.00% 4,943,155
2008-01-10 2008-01-08 18.020 271,179 -8,823 0.00% 4,886,609
2008-01-08 2008-01-04 18.054 280,002 +3,235 0.00% 5,055,118
2008-01-07 2008-01-03 17.748 276,767 +5,294 0.00% 4,912,024
2007-12-28 2007-12-24 19.618 271,473 -5,588 0.00% 5,325,717
2007-12-21 2007-12-19 18.836 277,061 -8,823 0.00% 5,218,682
2007-12-20 2007-12-18 18.700 285,884 +294 0.00% 5,345,991
2007-12-19 2007-12-17 18.700 285,590 +5,882 0.00% 5,340,493
2007-12-17 2007-12-13 20.128 279,708 +1,176 0.00% 5,629,920
2007-12-14 2007-12-12 20.570 278,532 +1,471 0.00% 5,729,360
2007-12-13 2007-12-11 21.012 277,061 -294 0.00% 5,821,562
2007-12-12 2007-12-10 20.876 277,355 -1,177 0.00% 5,790,020
2007-12-11 2007-12-07 21.182 278,532 +295 0.00% 5,899,821
2007-12-10 2007-12-06 21.386 278,237 -6,765 0.00% 5,950,332
2007-12-07 2007-12-05 21.182 285,002 -4,706 0.00% 6,036,867
2007-12-06 2007-12-04 20.706 289,708 +2,353 0.00% 5,998,649
2007-12-05 2007-12-03 20.774 287,355 -294 0.00% 5,969,468
2007-11-29 2007-11-27 20.502 287,649 -2,941 0.00% 5,897,336
2007-11-28 2007-11-26 20.876 290,590 +294 0.00% 6,066,311
2007-11-27 2007-11-23 20.264 290,296 -5,883 0.00% 5,882,514
2007-11-26 2007-11-22 19.584 296,179 +3,236 0.00% 5,800,326
2007-11-23 2007-11-21 19.856 292,943 +4,706 0.00% 5,816,633
2007-11-21 2007-11-19 20.400 288,237 +1,470 0.00% 5,879,991
2007-11-20 2007-11-16 20.638 286,767 +2,941 0.00% 5,918,253
2007-11-19 2007-11-15 21.760 283,826 -294 0.00% 6,176,007
2007-11-15 2007-11-13 20.944 284,120 -5,588 0.00% 5,950,565
2007-11-14 2007-11-12 20.638 289,708 -588 0.00% 5,978,949
2007-11-13 2007-11-09 21.726 290,296 +1,470 0.00% 6,306,924
2007-11-12 2007-11-08 21.658 288,826 +22,353 0.00% 6,255,347
2007-11-09 2007-11-07 22.576 266,473 -16,176 0.00% 6,015,849
2007-11-08 2007-11-06 22.712 282,649 +588 0.00% 6,419,476
2007-11-07 2007-11-05 22.134 282,061 +15,000 0.00% 6,243,091
2007-11-06 2007-11-02 23.222 267,061 +11,471 0.00% 6,201,644
2007-11-05 2007-11-01 24.208 255,590 +294 0.00% 6,187,276
2007-10-31 2007-10-29 24.684 255,296 +2,941 0.00% 6,301,679
2007-10-30 2007-10-26 24.344 252,355 -1,765 0.00% 6,143,284
2007-10-29 2007-10-25 23.834 254,120 +33,530 0.00% 6,056,651
2007-10-26 2007-10-24 23.902 220,590 -3,823 0.00% 5,272,503
2007-10-25 2007-10-23 23.460 224,413 -10,883 0.00% 5,264,690
2007-10-24 2007-10-22 22.134 235,296 +882 0.00% 5,208,003
2007-10-23 2007-10-18 23.120 234,414 +5,295 0.00% 5,419,611
2007-10-22 2007-10-17 22.916 229,119 -7,059 0.00% 5,250,452
2007-10-18 2007-10-16 22.508 236,178 -11,471 0.00% 5,315,855
2007-10-17 2007-10-15 22.848 247,649 -4,706 0.00% 5,658,242
2007-10-16 2007-10-12 22.644 252,355 +13,530 0.00% 5,714,284
2007-10-15 2007-10-11 23.120 238,825 -24,412 0.00% 5,521,593
2007-10-12 2007-10-10 23.528 263,237 -4,118 0.00% 6,193,394
2007-10-11 2007-10-09 21.590 267,355 +1,177 0.00% 5,772,151
2007-10-10 2007-10-08 21.284 266,178 -13,824 0.00% 5,665,290
2007-10-09 2007-10-05 20.366 280,002 -8,235 0.00% 5,702,478
2007-10-08 2007-10-04 19.448 288,237 +7,353 0.00% 5,605,591
2007-10-05 2007-10-03 19.516 280,884 -2,942 0.00% 5,481,691
2007-10-04 2007-10-02 19.380 283,826 -22,353 0.00% 5,500,507
2007-10-02 2007-09-27 18.462 306,179 +588 0.00% 5,652,634
2007-09-28 2007-09-25 18.734 305,591 -1,176 0.00% 5,724,899
2007-09-25 2007-09-21 18.360 306,767 -588 0.00% 5,632,200
2007-09-24 2007-09-20 17.986 307,355 -18,236 0.00% 5,528,046
2007-09-21 2007-09-19 17.408 325,591 -20,882 0.00% 5,667,846
2007-09-18 2007-09-14 17.238 346,473 -3,824 0.00% 5,972,457
2007-09-17 2007-09-13 17.170 350,297 -5,882 0.00% 6,014,554
2007-09-13 2007-09-11 17.136 356,179 -20,589 0.00% 6,103,438
2007-09-12 2007-09-10 17.408 376,768 -5,882 0.00% 6,558,728
2007-09-07 2007-09-05 17.136 382,650 -2,941 0.00% 6,557,041
2007-09-06 2007-09-04 17.170 385,591 -18,236 0.00% 6,620,548
2007-09-05 2007-09-03 17.068 403,827 +1,471 0.00% 6,892,468
2007-09-04 2007-08-31 17.272 402,356 -8,529 0.00% 6,949,441
2007-09-03 2007-08-30 16.830 410,885 -8,530 0.00% 6,915,143
2007-08-31 2007-08-29 16.524 419,415 +12,353 0.00% 6,930,361
2007-08-30 2007-08-28 16.728 407,062 +11,177 0.00% 6,809,282
2007-08-29 2007-08-27 17.272 395,885 -2,647 0.00% 6,837,674
2007-08-28 2007-08-24 16.694 398,532 -1,471 0.00% 6,653,043
2007-08-27 2007-08-23 16.660 400,003 -19,412 0.00% 6,664,000
2007-08-24 2007-08-22 16.558 419,415 -5,294 0.00% 6,944,622
2007-08-23 2007-08-21 16.252 424,709 -25,294 0.00% 6,902,319
2007-08-22 2007-08-20 15.878 450,003 -4,412 0.00% 7,145,094
2007-08-21 2007-08-17 14.484 454,415 -13,824 0.00% 6,581,698
2007-08-20 2007-08-16 14.654 468,239 +11,177 0.00% 6,861,523
2007-08-17 2007-08-15 15.504 457,062 +20,588 0.00% 7,086,236
2007-08-15 2007-08-13 16.082 436,474 -14,706 0.00% 7,019,322
2007-08-14 2007-08-10 15.640 451,180 +9,412 0.00% 7,056,402
2007-08-13 2007-08-09 15.912 441,768 -3,529 0.00% 7,029,360
2007-08-10 2007-08-08 16.048 445,297 -30,295 0.00% 7,146,073
2007-08-09 2007-08-07 15.232 475,592 +2,353 0.00% 7,244,163
2007-08-08 2007-08-06 15.402 473,239 +21,177 0.00% 7,288,772
2007-08-07 2007-08-03 16.116 452,062 -43,236 0.00% 7,285,377
2007-08-06 2007-08-02 15.912 495,298 +2,647 0.00% 7,881,123
2007-08-03 2007-08-01 15.742 492,651 +3,530 0.00% 7,755,254
2007-08-02 2007-07-31 16.456 489,121 -14,706 0.00% 8,048,915
2007-08-01 2007-07-30 16.048 503,827 +4,411 0.00% 8,085,355
2007-07-31 2007-07-27 15.844 499,416 -7,353 0.00% 7,912,688
2007-07-30 2007-07-26 16.524 506,769 +1,471 0.00% 8,373,788
2007-07-27 2007-07-25 16.660 505,298 +8,824 0.00% 8,418,202
2007-07-26 2007-07-24 16.966 496,474 -16,177 0.00% 8,423,115
2007-07-25 2007-07-23 17.102 512,651 -28,530 0.00% 8,767,292
2007-07-24 2007-07-20 16.728 541,181 -17,058 0.00% 9,052,808
2007-07-23 2007-07-19 16.728 558,239 -16,177 0.00% 9,338,152
2007-07-20 2007-07-18 16.354 574,416 -61,177 0.00% 9,393,929
2007-07-19 2007-07-17 16.286 635,593 -10,294 0.00% 10,351,190
2007-07-18 2007-07-16 15.946 645,887 -14,706 0.00% 10,299,237
2007-07-17 2007-07-13 16.252 660,593 -2,941 0.00% 10,735,877
2007-07-16 2007-07-12 16.150 663,534 -1,765 0.00% 10,715,994
2007-07-13 2007-07-11 16.558 665,299 +294 0.00% 11,015,938
2007-07-12 2007-07-10 16.898 665,005 -8,235 0.00% 11,237,170
2007-07-11 2007-07-09 16.082 673,240 -5,294 0.00% 10,826,965
2007-07-10 2007-07-06 15.674 678,534 +882 0.00% 10,635,262
2007-07-09 2007-07-05 15.402 677,652 -10,883 0.00% 10,437,118
2007-07-06 2007-07-04 15.232 688,535 -25,000 0.00% 10,487,686
2007-07-05 2007-07-03 15.130 713,535 -14,706 0.00% 10,795,704
2007-07-03 2007-06-28 14.892 728,241 -1,176 0.00% 10,844,884
2007-06-29 2007-06-27 14.824 729,417 -1,765 0.00% 10,812,797
2007-06-26 2007-06-22 14.858 731,182 0.00% 10,863,821

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top