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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.770 1,054,015 +0 0.03% 811,592
2025-10-13 2025-10-09 0.770 1,054,015 +0 0.03% 811,592
2025-10-10 2025-10-08 0.770 1,054,015 +0 0.03% 811,592
2025-10-09 2025-10-06 0.770 1,054,015 +0 0.03% 811,592
2025-10-08 2025-10-03 0.770 1,054,015 +0 0.03% 811,592
2025-10-06 2025-10-02 0.770 1,054,015 +0 0.03% 811,592
2025-10-03 2025-09-30 0.770 1,054,015 +0 0.03% 811,592
2025-10-02 2025-09-29 0.780 1,054,015 +0 0.03% 822,132
2025-09-30 2025-09-26 0.780 1,054,015 +0 0.03% 822,132
2025-09-29 2025-09-25 0.790 1,054,015 +0 0.03% 832,672
2025-09-26 2025-09-24 0.780 1,054,015 +0 0.03% 822,132
2025-09-25 2025-09-23 0.770 1,054,015 +0 0.03% 811,592
2025-09-24 2025-09-22 0.780 1,054,015 +0 0.03% 822,132
2025-09-23 2025-09-19 0.780 1,054,015 +0 0.03% 822,132
2025-09-22 2025-09-18 0.780 1,054,015 +0 0.03% 822,132
2025-09-19 2025-09-17 0.780 1,054,015 +0 0.03% 822,132
2025-09-18 2025-09-16 0.780 1,054,015 +0 0.03% 822,132
2025-09-17 2025-09-15 0.780 1,054,015 +0 0.03% 822,132
2025-09-16 2025-09-12 0.780 1,054,015 +56,513 0.03% 822,132
2025-07-04 2025-07-02 0.840 997,502 +40,000 0.03% 837,902
2025-07-02 2025-06-27 0.850 957,502 +50,000 0.03% 813,877
2025-02-18 2025-02-14 0.850 907,502 +764 0.03% 771,377
2025-02-06 2025-02-04 0.880 906,738 +40,000 0.03% 797,929
2025-02-03 2025-01-24 0.870 866,738 +36,000 0.03% 754,062
2025-01-07 2025-01-03 0.930 830,738 +34,000 0.03% 772,586
2024-12-23 2024-12-19 0.930 796,738 +8,853 0.03% 741,235
2024-10-24 2024-10-22 1.173 787,885 +6,024 0.03% 924,216
2024-09-24 2024-09-20 1.072 781,861 -59,333 0.03% 838,085
2024-09-23 2024-09-19 1.082 841,194 -1,978 0.03% 910,191
2024-09-04 2024-09-02 1.314 843,172 +1,978 0.03% 1,107,736
2024-09-03 2024-08-30 1.347 841,194 +70,688 0.03% 1,132,998
2024-07-12 2024-07-10 1.203 770,506 +27,174 0.03% 927,204
2024-07-08 2024-07-04 1.248 743,332 -27,174 0.03% 927,330
2024-05-28 2024-05-24 1.236 770,506 +31,703 0.03% 952,724
2024-04-12 2024-04-10 1.115 738,803 -10,960 0.03% 823,802
2024-04-05 2024-04-02 1.148 749,763 +29,891 0.03% 860,856
2024-02-26 2024-02-22 1.314 719,872 -1,013 0.03% 945,748
2024-01-23 2024-01-19 1.435 720,885 -69,746 0.03% 1,034,623
2024-01-19 2024-01-17 1.435 790,631 +10,870 0.03% 1,134,724
2024-01-08 2024-01-04 1.479 779,761 +21,739 0.03% 1,153,558
2023-12-27 2023-12-21 1.581 758,022 +22,132 0.03% 1,198,225
2023-12-13 2023-12-11 1.569 735,890 +31,656 0.03% 1,154,872
2023-11-23 2023-11-21 1.569 704,234 -61,554 0.03% 1,105,193
2023-11-22 2023-11-20 1.535 765,788 -19,345 0.03% 1,175,667
2023-11-20 2023-11-16 1.569 785,133 -32,536 0.03% 1,232,152
2023-11-14 2023-11-10 1.603 817,669 +12,311 0.03% 1,311,108
2023-11-07 2023-11-03 1.785 805,358 +21,983 0.03% 1,437,906
2023-11-02 2023-10-31 1.831 783,375 +24,622 0.03% 1,434,292
2023-10-06 2023-10-04 1.785 758,753 -15,828 0.03% 1,354,696
2023-09-29 2023-09-27 1.820 774,581 +26,380 0.03% 1,409,382
2023-09-25 2023-09-21 1.876 748,201 -26,380 0.03% 1,403,926
2023-09-06 2023-09-04 2.145 774,581 +29,897 0.03% 1,661,267
2023-09-05 2023-08-31 2.145 744,684 +41,837 0.03% 1,597,146
2023-08-29 2023-08-25 2.145 702,847 -4,877 0.03% 1,507,417
2023-08-24 2023-08-22 2.169 707,724 -14,939 0.03% 1,534,932
2023-08-18 2023-08-16 2.169 722,663 -21,579 0.03% 1,567,332
2023-08-11 2023-08-09 2.205 744,242 +98 0.03% 1,641,035
2023-07-31 2023-07-27 2.217 744,144 +14,109 0.03% 1,649,785
2023-07-27 2023-07-25 2.217 730,035 +16,599 0.03% 1,618,505
2023-07-12 2023-07-10 2.217 713,436 -18,831 0.03% 1,581,705
2023-07-11 2023-07-07 2.217 732,267 -4,150 0.03% 1,623,454
2023-07-04 2023-06-30 2.241 736,417 -4,150 0.03% 1,650,401
2023-07-03 2023-06-29 2.229 740,567 +8,300 0.03% 1,650,778
2023-06-27 2023-06-23 2.338 732,267 -9,130 0.03% 1,711,685
2023-06-21 2023-06-19 2.386 741,397 -11,528 0.03% 1,768,759
2023-06-05 2023-06-01 2.374 752,925 +35,458 0.03% 1,787,189
2023-03-24 2023-03-22 2.289 717,467 +9,130 0.03% 1,642,510
2023-02-28 2023-02-24 2.301 708,337 +18,258 0.03% 1,630,144
2023-02-27 2023-02-23 2.386 690,079 +16,599 0.03% 1,646,329
2023-02-20 2023-02-16 2.458 673,480 +16,599 0.03% 1,655,417
2023-02-17 2023-02-15 2.446 656,881 +2,024 0.03% 1,606,702
2023-01-18 2023-01-16 2.470 654,857 -51,456 0.03% 1,617,532
2022-12-28 2022-12-22 2.351 706,313 +14,948 0.03% 1,660,631
2022-12-01 2022-11-29 2.277 691,365 -2 0.03% 1,574,424
2022-11-28 2022-11-24 2.228 691,367 +812 0.03% 1,540,387
2022-11-01 2022-10-28 2.277 690,555 +16,248 0.03% 1,572,580
2022-10-27 2022-10-25 2.216 674,307 +9,748 0.03% 1,494,077
2022-10-26 2022-10-24 2.154 664,559 +7,312 0.03% 1,431,576
2022-10-24 2022-10-20 2.130 657,247 +299 0.03% 1,399,643
2022-09-28 2022-09-26 2.499 656,948 +4,062 0.03% 1,641,609
2022-09-22 2022-09-20 2.622 652,886 +59,353 0.03% 1,711,826
2022-09-05 2022-09-01 3.618 593,533 +88,629 0.03% 2,147,156
2022-08-16 2022-08-12 3.618 504,904 -4,837 0.03% 1,826,533
2022-07-08 2022-07-06 3.762 509,741 +11,748 0.03% 1,917,793
2022-07-05 2022-06-30 3.618 497,993 +10,366 0.03% 1,801,532
2022-06-30 2022-06-28 3.401 487,627 +23,496 0.03% 1,658,190
2022-06-28 2022-06-24 3.372 464,131 +13,131 0.03% 1,564,859
2022-06-27 2022-06-23 3.372 451,000 +11,748 0.03% 1,520,587
2022-06-24 2022-06-22 3.328 439,252 +10,366 0.03% 1,461,909
2022-04-14 2022-04-12 3.820 428,886 -691 0.03% 1,638,418
2022-02-16 2022-02-14 4.066 429,577 +715 0.03% 1,746,731
2022-02-15 2022-02-11 4.110 428,862 +24,878 0.03% 1,762,441
2022-01-26 2022-01-24 4.139 403,984 +23,497 0.02% 1,671,895
2022-01-04 2021-12-31 4.110 380,487 -6,911 0.02% 1,563,641
2021-12-29 2021-12-24 3.878 387,398 -28,302 0.02% 1,502,181
2021-12-23 2021-12-21 3.848 415,700 -34,042 0.03% 1,599,714
2021-12-21 2021-12-17 3.760 449,742 -13,616 0.03% 1,691,081
2021-12-15 2021-12-13 3.775 463,358 +7,489 0.03% 1,749,084
2021-12-14 2021-12-10 3.804 455,869 -13,617 0.03% 1,734,206
2021-12-10 2021-12-08 3.789 469,486 +5,187 0.03% 1,779,112
2021-12-09 2021-12-07 3.789 464,299 -14,979 0.03% 1,759,456
2021-12-03 2021-12-01 3.496 479,278 +11,575 0.03% 1,675,426
2021-12-02 2021-11-30 3.510 467,703 +13,616 0.03% 1,641,833
2021-11-16 2021-11-12 3.672 454,087 +14,298 0.03% 1,667,401
2021-11-05 2021-11-03 3.672 439,789 +16,340 0.03% 1,614,899
2021-11-04 2021-11-02 3.745 423,449 +14,297 0.03% 1,585,996
2021-11-03 2021-11-01 3.775 409,152 +4,085 0.02% 1,544,467
2021-11-02 2021-10-29 3.775 405,067 -4,766 0.02% 1,529,047
2021-10-28 2021-10-26 3.892 409,833 +27,233 0.02% 1,595,195
2021-10-19 2021-10-15 3.804 382,600 -20,424 0.02% 1,455,478
2021-10-15 2021-10-11 3.892 403,024 +2,547 0.02% 1,568,692
2021-10-08 2021-10-06 3.922 400,477 -23,830 0.02% 1,570,543
2021-09-29 2021-09-27 3.863 424,307 +44,254 0.03% 1,639,068
2021-08-27 2021-08-25 4.450 380,053 +20,003 0.02% 1,691,095
2021-08-20 2021-08-18 4.636 360,050 +3,225 0.02% 1,669,076
2021-07-22 2021-07-20 4.837 356,825 +7,580 0.02% 1,726,044
2021-07-15 2021-07-13 4.899 349,245 +3,870 0.02% 1,711,037
2021-06-22 2021-06-18 4.574 345,375 +64,500 0.02% 1,579,628
2021-03-26 2021-03-24 4.496 280,875 +3,870 0.02% 1,262,854
2021-03-05 2021-03-03 4.341 277,005 +19,350 0.02% 1,202,507
2021-03-01 2021-02-25 4.372 257,655 +12,900 0.02% 1,126,496
2021-02-05 2021-02-03 4.155 244,755 +680 0.02% 1,016,971
2021-02-03 2021-02-01 4.326 244,075 -39 0.02% 1,055,771
2021-01-20 2021-01-18 4.217 244,114 +6,450 0.02% 1,029,446
2020-12-21 2020-12-17 4.124 237,664 +3,547 0.02% 980,026
2020-11-06 2020-11-04 3.636 234,117 +2,784 0.02% 851,173
2020-11-05 2020-11-03 3.557 231,333 +1,185 0.02% 822,847
2020-09-18 2020-09-16 4.157 230,148 +14,033 0.02% 956,654
2020-08-19 2020-08-17 4.173 216,115 -119,149 0.02% 901,945
2020-07-08 2020-07-06 4.324 335,264 +5,966 0.02% 1,449,782
2020-06-19 2020-06-17 4.006 329,298 +15 0.02% 1,319,116
2020-06-18 2020-06-16 4.039 329,283 -1,194 0.02% 1,330,094
2020-06-09 2020-06-05 4.224 330,477 +597 0.02% 1,395,847
2020-02-21 2020-02-19 5.665 329,880 -2,983 0.02% 1,868,825
2020-02-19 2020-02-17 5.665 332,863 -9,546 0.02% 1,885,724
2020-02-18 2020-02-14 5.665 342,409 +12 0.02% 1,939,804
2019-12-27 2019-12-20 6.151 342,397 +3,732 0.02% 2,106,163
2019-11-08 2019-11-06 5.575 338,665 +429 0.02% 1,888,086
2019-10-31 2019-10-29 5.524 338,236 +8,659 0.02% 1,868,499
2019-09-17 2019-09-13 6.302 329,577 +22,359 0.02% 2,077,070
2019-09-02 2019-08-29 6.284 307,218 +5,602 0.02% 1,930,673
2019-07-03 2019-06-28 6.427 301,616 -2,801 0.02% 1,938,547
2019-06-24 2019-06-20 6.231 304,417 +2,801 0.02% 1,896,766
2019-02-14 2019-02-12 6.249 301,616 +1,810 0.02% 1,884,698
2018-12-18 2018-12-14 6.303 299,806 +3,446 0.02% 1,889,757
2018-10-11 2018-10-09 6.773 296,360 +6,109 0.02% 2,007,202
2018-09-18 2018-09-14 7.260 290,251 +1,031 0.02% 2,107,366
2018-08-28 2018-08-24 7.978 289,220 +12,278 0.02% 2,307,537
2018-02-20 2018-02-13 8.054 276,942 +1,590 0.02% 2,230,472
2018-02-08 2018-02-06 8.129 275,352 +1,009 0.02% 2,238,441
2018-01-29 2018-01-25 8.658 274,343 -1,537 0.02% 2,375,126
2017-12-21 2017-12-19 8.846 275,880 +1,061 0.02% 2,440,468
2017-12-18 2017-12-14 9.073 274,819 +2,295 0.02% 2,493,372
2017-10-09 2017-10-04 7.874 272,524 +1,410 0.02% 2,145,987
2017-09-12 2017-09-08 7.855 271,114 -2,958 0.02% 2,129,727
2017-08-24 2017-08-21 8.149 274,072 +9,883 0.02% 2,233,498
2017-06-23 2017-06-21 8.682 264,189 -5,575 0.02% 2,293,709
2017-06-22 2017-06-20 8.603 269,764 -10,685 0.02% 2,320,820
2017-06-20 2017-06-16 8.544 280,449 +11,149 0.02% 2,396,143
2017-05-05 2017-05-02 7.419 269,300 +2,534 0.02% 1,997,998
2017-05-02 2017-04-27 7.301 266,766 -1,520 0.02% 1,947,615
2017-04-06 2017-04-03 7.163 268,286 -1,521 0.02% 1,921,656
2017-03-31 2017-03-29 7.084 269,807 -10,135 0.02% 1,911,255
2017-03-27 2017-03-23 7.163 279,942 +10,135 0.02% 2,005,144
2017-03-22 2017-03-20 7.143 269,807 -7,126 0.02% 1,927,226
2017-02-24 2017-02-22 7.084 276,933 -5,068 0.02% 1,961,734
2017-02-14 2017-02-10 6.808 282,001 -320 0.02% 1,919,732
2017-02-13 2017-02-09 6.729 282,321 -479,463 0.02% 1,899,628
2017-02-10 2017-02-08 6.827 761,784 -10,136 0.07% 5,200,904
2017-02-07 2017-02-03 6.630 771,920 -28,507 0.07% 5,117,790
2017-01-17 2017-01-13 6.768 800,427 -1,425 0.07% 5,417,349
2017-01-10 2017-01-06 6.768 801,852 -52,706 0.07% 5,426,993
2016-12-19 2016-12-15 6.502 854,558 +9,091 0.08% 5,556,163
2016-12-16 2016-12-14 6.721 845,467 -2,507 0.08% 5,682,539
2016-12-12 2016-12-08 6.881 847,974 -141 0.08% 5,834,686
2016-12-02 2016-11-30 6.701 848,115 -2,006 0.08% 5,683,421
2016-10-31 2016-10-27 6.402 850,121 -7,051 0.08% 5,442,540
2016-10-26 2016-10-24 6.402 857,172 -3,008 0.08% 5,487,681
2016-10-17 2016-10-13 6.362 860,180 +3,510 0.08% 5,472,627
2016-10-14 2016-10-12 6.362 856,670 +3,544 0.08% 5,450,296
2016-10-12 2016-10-07 6.482 853,126 +3,009 0.08% 5,529,838
2016-10-04 2016-09-30 6.183 850,117 -15,042 0.08% 5,256,011
2016-09-23 2016-09-21 6.143 865,159 +2,507 0.08% 5,314,501
2016-09-08 2016-09-06 6.163 862,652 -24,381 0.08% 5,316,306
2016-09-07 2016-09-05 5.864 887,033 -7,526 0.08% 5,201,193
2016-08-31 2016-08-29 6.140 894,559 +40,239 0.08% 5,492,384
2016-08-30 2016-08-26 6.077 854,320 -8,619 0.08% 5,191,802
2016-08-29 2016-08-25 6.056 862,939 -135 0.08% 5,226,160
2016-08-24 2016-08-22 6.014 863,074 -38,307 0.08% 5,190,929
2016-08-09 2016-08-05 5.847 901,381 -17,373 0.09% 5,270,733
2016-07-27 2016-07-25 5.827 918,754 +22,027 0.09% 5,353,133
2016-07-26 2016-07-22 5.764 896,727 +4,788 0.09% 5,168,612
2016-07-20 2016-07-18 5.659 891,939 +7,183 0.09% 5,047,880
2016-07-13 2016-07-11 5.743 884,756 -2,694 0.09% 5,081,136
2016-07-07 2016-07-05 5.367 887,450 -10,534 0.09% 4,763,011
2016-07-04 2016-06-29 5.221 897,984 +19,154 0.09% 4,688,276
2016-06-30 2016-06-28 5.242 878,830 +9,868 0.09% 4,606,628
2016-06-29 2016-06-27 5.137 868,962 -9,577 0.09% 4,464,168
2016-06-27 2016-06-23 5.221 878,539 -14,365 0.09% 4,586,756
2016-06-23 2016-06-21 5.263 892,904 -11,014 0.09% 4,699,048
2016-06-21 2016-06-17 4.678 903,918 +2,395 0.09% 4,228,454
2016-06-14 2016-06-10 5.075 901,523 -14,366 0.09% 4,574,964
2016-06-13 2016-06-08 5.221 915,889 -9,577 0.09% 4,781,756
2016-06-06 2016-06-02 4.991 925,466 -1,363 0.09% 4,619,160
2016-05-27 2016-05-25 4.887 926,829 +28,730 0.09% 4,529,185
2016-05-24 2016-05-20 4.887 898,099 +14,366 0.09% 4,388,789
2016-05-18 2016-05-16 4.991 883,733 +15,802 0.09% 4,410,863
2016-05-10 2016-05-06 5.367 867,931 -12,929 0.09% 4,658,251
2016-05-06 2016-05-04 5.471 880,860 -9,577 0.09% 4,819,620
2016-04-21 2016-04-19 5.492 890,437 -9,577 0.09% 4,890,616
2016-04-15 2016-04-13 5.263 900,014 +17,238 0.09% 4,736,466
2016-03-31 2016-03-29 5.158 882,776 -7,182 0.09% 4,553,570
2016-03-09 2016-03-07 5.325 889,958 -8,620 0.09% 4,739,301
2016-03-08 2016-03-04 5.200 898,578 -11,492 0.09% 4,672,612
2016-03-07 2016-03-03 4.908 910,070 +15,323 0.09% 4,466,293
2016-03-04 2016-03-02 4.949 894,747 +15,323 0.09% 4,428,465
2016-02-26 2016-02-24 4.824 879,424 -6,225 0.09% 4,242,432
2016-02-25 2016-02-23 4.929 885,649 +11,493 0.09% 4,364,940
2016-02-22 2016-02-18 4.824 874,156 +6,225 0.09% 4,217,019
2016-02-17 2016-02-15 4.699 867,931 -7,662 0.09% 4,078,236
2016-02-16 2016-02-12 4.615 875,593 +7,662 0.09% 4,041,096
2016-02-15 2016-02-11 4.657 867,931 +890 0.09% 4,041,985
2016-01-19 2016-01-15 5.409 867,041 +4,789 0.08% 4,689,688
2016-01-12 2016-01-08 5.764 862,252 -33,519 0.08% 4,969,903
2016-01-05 2015-12-31 6.161 895,771 -14,366 0.09% 5,518,533
2016-01-04 2015-12-29 6.035 910,137 -149 0.09% 5,492,995
2015-12-22 2015-12-18 5.806 910,286 +17,238 0.09% 5,285,413
2015-12-21 2015-12-17 5.849 893,048 +9,743 0.09% 5,223,035
2015-12-18 2015-12-16 5.722 883,305 +14,208 0.09% 5,054,153
2015-12-10 2015-12-08 5.954 869,097 -1,894 0.09% 5,174,707
2015-12-08 2015-12-04 5.975 870,991 -7,578 0.09% 5,204,374
2015-12-04 2015-12-02 6.060 878,569 +9,472 0.09% 5,323,854
2015-11-30 2015-11-26 5.511 869,097 +6,645 0.09% 4,789,356
2015-11-25 2015-11-23 5.743 862,452 +14,682 0.09% 4,953,044
2015-11-18 2015-11-16 5.933 847,770 -106,565 0.09% 5,029,824
2015-11-09 2015-11-05 6.229 954,335 -5,328 0.10% 5,944,170
2015-11-05 2015-11-03 6.165 959,663 -19,803 0.10% 5,916,570
2015-10-30 2015-10-28 5.933 979,466 +33,301 0.10% 5,811,177
2015-10-29 2015-10-27 5.975 946,165 +14,209 0.10% 5,653,556
2015-10-26 2015-10-22 5.954 931,956 +330,413 0.09% 5,548,977
2015-10-13 2015-10-09 6.838 601,543 +25,724 0.07% 4,113,177
2015-10-08 2015-10-06 6.816 575,819 -16,570 0.07% 3,924,582
2015-09-25 2015-09-23 6.330 592,389 -12,695 0.07% 3,750,057
2015-09-24 2015-09-22 6.661 605,084 +29,469 0.07% 4,030,618
2015-09-14 2015-09-10 6.639 575,615 -1,360 0.07% 3,821,621
2015-09-10 2015-09-08 6.397 576,975 +1,360 0.07% 3,690,659
2015-09-09 2015-09-07 6.352 575,615 -6,347 0.07% 3,656,567
2015-09-08 2015-09-04 6.286 581,962 -27,202 0.07% 3,658,377
2015-09-07 2015-09-02 6.397 609,164 -15,868 0.07% 3,896,559
2015-09-04 2015-09-01 6.573 625,032 -13,601 0.07% 4,108,351
2015-08-31 2015-08-27 6.573 638,633 +1,360 0.07% 4,197,750
2015-08-13 2015-08-11 7.588 637,273 -4,534 0.07% 4,835,406
2015-07-23 2015-07-21 8.801 641,807 +3,174 0.07% 5,648,411
2015-07-22 2015-07-20 8.293 638,633 +1,360 0.07% 5,296,490
2015-07-17 2015-07-15 8.029 637,273 +9,067 0.07% 5,116,534
2015-07-07 2015-07-03 7.676 628,206 +3,627 0.07% 4,822,034
2015-06-25 2015-06-23 8.514 624,579 -9,067 0.07% 5,317,698
2015-06-24 2015-06-22 8.404 633,646 -2,720 0.07% 5,325,013
2015-06-23 2015-06-19 8.404 636,366 -1,360 0.07% 5,347,871
2015-06-18 2015-06-16 8.051 637,726 +4,171 0.07% 5,134,238
2015-06-15 2015-06-11 8.139 633,555 -21,762 0.07% 5,156,555
2015-06-12 2015-06-10 8.117 655,317 -907 0.08% 5,319,223
2015-06-11 2015-06-09 8.205 656,224 -14,961 0.08% 5,384,483
2015-06-10 2015-06-08 8.470 671,185 +66,192 0.08% 5,684,895
2015-06-02 2015-05-29 8.051 604,993 +1,360 0.07% 4,870,709
2015-05-07 2015-05-05 8.205 603,633 +928 0.07% 4,952,961
2015-05-06 2015-05-04 8.382 602,705 -3,174 0.07% 5,051,698
2015-04-29 2015-04-27 8.205 605,879 -13,601 0.07% 4,971,390
2015-04-28 2015-04-24 7.544 619,480 -22,668 0.07% 4,673,071
2015-04-27 2015-04-23 7.389 642,148 -40,804 0.07% 4,744,920
2015-04-24 2015-04-22 7.257 682,952 -22,215 0.08% 4,956,043
2015-04-17 2015-04-15 7.433 705,167 +43,070 0.08% 5,241,684
2015-04-15 2015-04-13 6.794 662,097 -453 0.08% 4,498,019
2015-04-13 2015-04-09 6.816 662,550 -54,404 0.08% 4,515,711
2015-04-08 2015-04-01 6.551 716,954 -54,404 0.08% 4,696,742
2015-04-01 2015-03-30 6.507 771,358 -1,360 0.09% 5,019,113
2015-03-25 2015-03-23 6.595 772,718 -693 0.09% 5,096,138
2015-03-24 2015-03-20 6.617 773,411 -16,774 0.09% 5,117,768
2015-03-20 2015-03-18 6.661 790,185 +5,440 0.09% 5,263,622
2015-03-19 2015-03-17 6.727 784,745 +3,627 0.09% 5,279,313
2015-03-18 2015-03-16 6.595 781,118 +9,067 0.09% 5,151,537
2015-03-17 2015-03-13 6.595 772,051 +9,068 0.09% 5,091,739
2015-02-27 2015-02-25 6.595 762,983 +2,000 0.09% 5,031,935
2015-02-25 2015-02-23 6.551 760,983 -6,801 0.09% 4,985,175
2015-02-24 2015-02-18 6.639 767,784 -6,800 0.09% 5,097,468
2015-02-12 2015-02-10 6.485 774,584 +22,668 0.09% 5,023,019
2015-01-30 2015-01-28 6.816 751,916 -9,067 0.09% 5,124,798
2015-01-26 2015-01-22 6.882 760,983 +22,668 0.09% 5,236,951
2015-01-23 2015-01-21 6.816 738,315 -1,578 0.09% 5,032,099
2015-01-22 2015-01-20 6.926 739,893 -13,601 0.09% 5,124,453
2015-01-19 2015-01-15 6.904 753,494 -16,775 0.09% 5,202,033
2015-01-08 2015-01-06 6.816 770,269 -4,534 0.09% 5,249,886
2015-01-07 2015-01-05 6.948 774,803 -7,432 0.09% 5,383,328
2015-01-06 2015-01-02 6.904 782,235 +1,814 0.09% 5,400,458
2015-01-02 2014-12-29 6.441 780,421 -34,456 0.09% 5,026,443
2014-12-22 2014-12-18 5.647 814,877 +9,549 0.09% 4,601,305
2014-12-16 2014-12-12 5.781 805,328 +13,442 0.09% 4,655,228
2014-12-10 2014-12-08 6.316 791,886 +23,299 0.09% 5,001,699
2014-12-03 2014-12-01 6.339 768,587 +2,688 0.09% 4,871,692
2014-11-03 2014-10-30 6.428 765,899 +4,481 0.09% 4,923,029
2014-10-24 2014-10-22 6.495 761,418 +6,750 0.09% 4,945,208
2014-09-04 2014-09-02 7.221 754,668 +29,428 0.09% 5,449,168
2014-08-29 2014-08-27 7.151 725,240 +43,071 0.09% 5,186,165
2014-08-20 2014-08-18 7.081 682,169 +65 0.09% 4,830,651
2014-07-31 2014-07-29 6.872 682,104 -9,150 0.09% 4,687,661
2014-07-22 2014-07-18 6.733 691,254 -17,228 0.09% 4,654,248
2014-07-21 2014-07-17 6.687 708,482 -8,615 0.09% 4,737,347
2014-07-16 2014-07-14 6.478 717,097 -3,015 0.09% 4,645,110
2014-07-15 2014-07-11 6.524 720,112 +8,615 0.09% 4,698,078
2014-07-14 2014-07-10 6.524 711,497 +8,614 0.09% 4,641,873
2014-07-03 2014-06-30 6.547 702,883 -8,614 0.09% 4,601,993
2014-07-02 2014-06-27 6.617 711,497 -8,615 0.09% 4,707,949
2014-06-26 2014-06-24 6.617 720,112 -5,599 0.09% 4,764,955
2014-06-25 2014-06-23 6.547 725,711 +7,753 0.09% 4,751,455
2014-06-18 2014-06-16 6.547 717,958 -3,015 0.09% 4,700,694
2014-06-17 2014-06-13 6.385 720,973 -67,406 0.09% 4,603,260
2014-06-16 2014-06-12 6.454 788,379 -4,307 0.10% 5,088,546
2014-06-12 2014-06-10 6.454 792,686 +9,476 0.10% 5,116,345
2014-06-11 2014-06-09 6.478 783,210 -4,307 0.10% 5,073,367
2014-06-06 2014-06-04 6.524 787,517 -9,476 0.10% 5,137,834
2014-05-21 2014-05-19 6.315 796,993 +658 0.10% 5,033,120
2014-05-20 2014-05-16 6.362 796,335 +9,475 0.10% 5,065,942
2014-05-08 2014-05-05 6.408 786,860 +8,614 0.10% 5,042,204
2014-04-03 2014-04-01 6.292 778,246 -4,774 0.10% 4,896,661
2014-03-17 2014-03-13 6.663 783,020 +1,292 0.10% 5,217,574
2014-02-24 2014-02-20 6.292 781,728 -65,468 0.10% 4,918,569
2014-02-14 2014-02-12 6.571 847,196 +1,289 0.11% 5,566,525
2014-01-23 2014-01-21 6.733 845,907 +1,723 0.11% 5,695,534
2014-01-10 2014-01-08 6.779 844,184 -17,229 0.11% 5,723,133
2014-01-08 2014-01-06 6.640 861,413 +8,614 0.11% 5,719,938
2014-01-06 2014-01-02 6.849 852,799 -8,614 0.11% 5,840,937
2013-12-27 2013-12-20 6.779 861,413 -1,292 0.11% 5,839,937
2013-12-20 2013-12-18 7.012 862,705 +8,627 0.11% 6,049,398
2013-12-13 2013-12-11 6.918 854,078 -893 0.11% 5,908,785
2013-12-12 2013-12-10 7.059 854,971 -2,132 0.11% 6,035,268
2013-12-09 2013-12-05 7.106 857,103 -4,264 0.11% 6,090,519
2013-12-05 2013-12-03 7.012 861,367 -7,249 0.11% 6,040,016
2013-12-04 2013-12-02 6.801 868,616 +3,411 0.11% 5,907,510
2013-12-03 2013-11-29 6.660 865,205 -3,411 0.11% 5,762,567
2013-12-02 2013-11-28 6.520 868,616 +4,264 0.11% 5,663,061
2013-11-29 2013-11-27 6.825 864,352 +8,528 0.11% 5,898,781
2013-11-28 2013-11-26 6.895 855,824 +1,279 0.11% 5,900,794
2013-11-27 2013-11-25 6.989 854,545 -2,132 0.11% 5,972,138
2013-11-26 2013-11-22 7.200 856,677 -10,660 0.11% 6,167,855
2013-11-25 2013-11-21 6.871 867,337 -4,264 0.11% 5,959,834
2013-11-22 2013-11-20 6.731 871,601 -4,690 0.11% 5,866,489
2013-11-21 2013-11-19 6.684 876,291 -10,661 0.11% 5,856,955
2013-11-19 2013-11-15 6.379 886,952 -3,937 0.11% 5,657,801
2013-11-18 2013-11-14 6.332 890,889 +39,229 0.11% 5,641,129
2013-11-15 2013-11-13 6.379 851,660 -31,981 0.11% 5,432,676
2013-11-14 2013-11-12 6.379 883,641 -6,598 0.11% 5,636,681
2013-11-11 2013-11-07 6.121 890,239 +42,640 0.11% 5,449,113
2013-11-08 2013-11-06 6.191 847,599 +21,320 0.11% 5,247,749
2013-11-06 2013-11-04 6.027 826,279 -4,264 0.11% 4,980,105
2013-11-01 2013-10-30 5.980 830,543 -29,848 0.11% 4,966,849
2013-10-31 2013-10-29 5.933 860,391 +29,848 0.11% 5,104,992
2013-10-24 2013-10-22 5.957 830,543 +6,292 0.11% 4,947,371
2013-10-22 2013-10-18 5.957 824,251 -78,885 0.11% 4,909,891
2013-10-17 2013-10-15 5.863 903,136 -34,113 0.12% 5,295,071
2013-10-16 2013-10-11 5.840 937,249 -3,837 0.12% 5,473,095
2013-10-07 2013-10-03 5.816 941,086 +8,528 0.12% 5,473,431
2013-10-03 2013-09-30 5.746 932,558 +68,225 0.12% 5,358,221
2013-09-26 2013-09-24 5.769 864,333 -82,723 0.11% 4,986,489
2013-09-24 2013-09-19 6.004 947,056 -43,493 0.13% 5,685,835
2013-09-23 2013-09-18 5.746 990,549 -21,747 0.13% 5,691,421
2013-09-18 2013-09-16 5.394 1,012,296 +2,132 0.13% 5,460,269
2013-09-17 2013-09-13 5.394 1,010,164 +5,117 0.13% 5,448,769
2013-09-11 2013-09-09 5.441 1,005,047 +37,950 0.13% 5,468,309
2013-09-09 2013-09-05 5.582 967,097 -4,264 0.13% 5,397,910
2013-09-04 2013-09-02 6.250 971,361 -34,214 0.13% 6,070,855
2013-09-03 2013-08-30 6.152 1,005,575 +33,178 0.13% 6,186,104
2013-08-30 2013-08-28 6.005 972,397 -8,160 0.13% 5,839,003
2013-08-29 2013-08-27 6.103 980,557 -20,401 0.14% 5,984,133
2013-08-26 2013-08-22 5.956 1,000,958 -8,160 0.14% 5,961,439
2013-08-21 2013-08-19 6.201 1,009,118 +4,080 0.14% 6,257,365
2013-08-20 2013-08-16 6.201 1,005,038 -90,578 0.14% 6,232,066
2013-08-19 2013-08-15 6.250 1,095,616 +8,160 0.15% 6,847,429
2013-08-02 2013-07-31 6.397 1,087,456 +24,481 0.15% 6,956,347
2013-07-26 2013-07-24 6.470 1,062,975 +47,186 0.15% 6,877,902
2013-07-24 2013-07-22 6.446 1,015,789 -31,009 0.14% 6,547,692
2013-07-22 2013-07-18 6.005 1,046,798 -24,481 0.15% 6,285,763
2013-07-19 2013-07-17 5.956 1,071,279 +1,775 0.15% 6,380,253
2013-07-18 2013-07-16 5.784 1,069,504 -32,640 0.15% 6,186,192
2013-07-17 2013-07-15 5.931 1,102,144 -12,241 0.15% 6,537,064
2013-07-12 2013-07-10 6.078 1,114,385 -15,504 0.15% 6,773,544
2013-07-11 2013-07-09 6.054 1,129,889 +4,896 0.16% 6,840,089
2013-07-09 2013-07-05 6.201 1,124,993 +14,688 0.16% 6,975,886
2013-07-03 2013-06-28 6.348 1,110,305 -20,400 0.15% 7,048,084
2013-06-28 2013-06-26 6.348 1,130,705 +12,240 0.16% 7,177,581
2013-06-27 2013-06-25 6.421 1,118,465 -22,440 0.15% 7,182,121
2013-06-26 2013-06-24 6.323 1,140,905 -1,632 0.16% 7,214,366
2013-06-25 2013-06-21 6.716 1,142,537 +34,272 0.16% 7,672,729
2013-06-24 2013-06-20 6.667 1,108,265 +34,681 0.15% 7,388,249
2013-06-20 2013-06-18 7.010 1,073,584 -28,560 0.15% 7,525,426
2013-06-19 2013-06-17 6.593 1,102,144 +8,160 0.15% 7,266,406
2013-06-11 2013-06-07 6.421 1,093,984 -12,241 0.15% 7,024,918
2013-06-10 2013-06-06 6.421 1,106,225 +12,241 0.15% 7,103,523
2013-06-07 2013-06-05 6.446 1,093,984 +24,480 0.15% 7,051,731
2013-06-05 2013-06-03 6.495 1,069,504 +3,264 0.15% 6,946,360
2013-06-04 2013-05-31 6.519 1,066,240 +32,641 0.15% 6,951,293
2013-06-03 2013-05-30 6.446 1,033,599 +12,241 0.14% 6,662,494
2013-05-31 2013-05-29 6.667 1,021,358 -62,426 0.14% 6,808,884
2013-05-30 2013-05-28 6.372 1,083,784 +46,921 0.15% 6,906,295
2013-05-28 2013-05-24 6.495 1,036,863 +14,281 0.14% 6,734,359
2013-05-27 2013-05-23 6.642 1,022,582 -15,505 0.14% 6,791,981
2013-05-24 2013-05-22 6.568 1,038,087 +12,240 0.14% 6,818,637
2013-05-23 2013-05-21 6.519 1,025,847 +12,241 0.14% 6,687,953
2013-05-22 2013-05-20 6.470 1,013,606 -18,266 0.14% 6,558,464
2013-05-21 2013-05-16 6.372 1,031,872 +6,120 0.14% 6,575,491
2013-05-20 2013-05-15 6.372 1,025,752 +30,601 0.14% 6,536,492
2013-05-15 2013-05-13 6.152 995,151 +6,120 0.14% 6,121,977
2013-05-13 2013-05-09 6.176 989,031 +16,320 0.14% 6,108,569
2013-05-10 2013-05-08 6.176 972,711 +6,120 0.13% 6,007,771
2013-05-08 2013-05-06 6.152 966,591 +6,120 0.13% 5,946,282
2013-05-07 2013-05-03 6.176 960,471 +26,521 0.13% 5,932,173
2013-05-06 2013-05-02 6.127 933,950 +8,160 0.13% 5,722,590
2013-05-03 2013-04-30 6.103 925,790 +30,193 0.13% 5,649,901
2013-05-02 2013-04-29 5.980 895,597 -8,160 0.12% 5,355,888
2013-04-29 2013-04-25 5.907 903,757 -6,120 0.13% 5,338,235
2013-04-26 2013-04-24 5.907 909,877 -40,801 0.13% 5,374,385
2013-04-25 2013-04-23 5.637 950,678 +57,121 0.13% 5,359,081
2013-04-18 2013-04-16 5.833 893,557 +8,160 0.12% 5,212,286
2013-04-11 2013-04-09 6.078 885,397 -8,160 0.12% 5,381,691
2013-04-09 2013-04-05 6.103 893,557 +816 0.12% 5,453,190
2013-04-08 2013-04-03 6.299 892,741 +81,602 0.12% 5,623,253
2013-04-05 2013-04-02 6.299 811,139 -19 0.11% 5,109,253
2013-04-02 2013-03-27 6.250 811,158 +2,040 0.11% 5,069,611
2013-03-28 2013-03-26 6.201 809,118 +13,465 0.11% 5,017,200
2013-03-27 2013-03-25 6.225 795,653 +20,400 0.11% 4,953,206
2013-03-18 2013-03-14 6.201 775,253 -8,160 0.11% 4,807,209
2013-03-15 2013-03-13 6.029 783,413 +4,080 0.11% 4,723,402
2013-03-12 2013-03-08 6.519 779,333 -39,985 0.11% 5,080,819
2013-03-11 2013-03-07 6.470 819,318 -36,313 0.11% 5,301,337
2013-03-08 2013-03-06 6.348 855,631 -8,160 0.12% 5,431,444
2013-03-07 2013-03-05 6.225 863,791 +8,160 0.12% 5,377,388
2013-02-25 2013-02-21 6.299 855,631 -3,848 0.12% 5,389,502
2013-02-21 2013-02-19 5.637 859,479 -18,360 0.12% 4,844,981
2013-02-18 2013-02-14 5.466 877,839 +7,344 0.12% 4,797,873
2013-02-08 2013-02-06 5.564 870,495 -5,239 0.12% 4,843,074
2013-02-07 2013-02-05 5.515 875,734 +8,160 0.12% 4,829,295
2013-02-06 2013-02-04 5.711 867,574 -8,160 0.12% 4,954,404
2013-01-25 2013-01-23 5.613 875,734 -2,448 0.12% 4,915,149
2013-01-21 2013-01-17 5.490 878,182 -4,080 0.12% 4,821,271
2013-01-18 2013-01-16 5.515 882,262 -2,040 0.12% 4,865,294
2013-01-16 2013-01-14 5.588 884,302 -40,801 0.12% 4,941,564
2013-01-15 2013-01-11 5.564 925,103 -4,488 0.13% 5,146,891
2013-01-09 2013-01-07 5.515 929,591 -12,241 0.13% 5,126,293
2013-01-03 2012-12-31 5.122 941,832 +4,081 0.13% 4,824,460
2012-12-28 2012-12-24 5.122 937,751 -8,161 0.13% 4,803,556
2012-12-21 2012-12-19 5.049 945,912 +8,161 0.13% 4,776,268
2012-12-20 2012-12-18 5.049 937,751 +9,193 0.13% 4,735,060
2012-12-12 2012-12-10 5.297 928,558 +36,361 0.13% 4,918,477
2012-12-11 2012-12-07 5.297 892,197 -2,020 0.13% 4,725,876
2012-12-07 2012-12-05 5.322 894,217 -30,301 0.13% 4,758,709
2012-12-06 2012-12-04 5.049 924,518 -8,080 0.13% 4,668,242
2012-12-04 2012-11-30 4.876 932,598 -4,040 0.13% 4,547,456
2012-12-03 2012-11-29 4.876 936,638 -72,722 0.13% 4,567,156
2012-11-28 2012-11-26 4.629 1,009,360 -64,799 0.14% 4,671,921
2012-11-26 2012-11-22 4.010 1,074,159 +40,401 0.15% 4,307,164
2012-11-20 2012-11-16 3.960 1,033,758 -80,802 0.15% 4,093,989
2012-10-26 2012-10-24 4.109 1,114,560 -20,201 0.16% 4,579,514
2012-10-25 2012-10-22 4.059 1,134,761 +3,318 0.16% 4,606,341
2012-10-19 2012-10-17 3.936 1,131,443 +20,200 0.16% 4,452,845
2012-10-18 2012-10-16 3.936 1,111,243 +40,401 0.16% 4,373,347
2012-10-11 2012-10-09 4.183 1,070,842 -210,893 0.15% 4,479,401
2012-09-28 2012-09-26 4.356 1,281,735 -4,040 0.18% 5,583,657
2012-09-26 2012-09-24 4.158 1,285,775 +4,040 0.18% 5,346,654
2012-09-24 2012-09-20 4.183 1,281,735 -12,120 0.18% 5,361,580
2012-09-21 2012-09-19 4.282 1,293,855 +4,040 0.19% 5,540,380
2012-09-20 2012-09-18 4.109 1,289,815 +4,040 0.18% 5,299,603
2012-09-18 2012-09-14 4.307 1,285,775 +2,424 0.18% 5,537,606
2012-09-17 2012-09-13 4.010 1,283,351 +38,785 0.18% 5,145,982
2012-09-14 2012-09-12 3.960 1,244,566 +189,077 0.18% 4,928,851
2012-09-11 2012-09-07 3.564 1,055,489 +30,301 0.15% 3,762,045
2012-09-06 2012-09-04 3.767 1,025,188 +8,080 0.15% 3,861,514
2012-09-05 2012-09-03 3.818 1,017,108 -10,286 0.15% 3,883,203
2012-09-03 2012-08-30 3.639 1,027,394 +19,514 0.15% 3,738,197
2012-08-27 2012-08-23 3.690 1,007,880 +5,854 0.15% 3,718,845
2012-08-17 2012-08-15 3.639 1,002,026 +40,588 0.15% 3,645,895
2012-03-14 2012-03-12 3.741 961,438 -3,903 0.13% 3,596,756
2012-02-29 2012-02-27 3.844 965,341 -1,951 0.13% 3,710,298
2012-02-27 2012-02-23 3.715 967,292 -3,903 0.13% 3,593,870
2012-02-20 2012-02-16 3.639 971,195 +1,951 0.13% 3,533,716
2012-02-10 2012-02-08 3.510 969,244 +1,935 0.13% 3,402,440
2012-01-09 2012-01-05 2.742 967,309 -19,513 0.13% 2,652,075
2012-01-05 2012-01-03 2.793 986,822 +19,513 0.13% 2,756,145
2011-12-28 2011-12-22 2.793 967,309 -16,781 0.13% 2,701,647
2011-12-22 2011-12-20 2.767 984,090 +1,379 0.13% 2,723,299
2011-12-09 2011-12-07 2.871 982,711 +24,359 0.13% 2,821,146
2011-12-05 2011-12-01 2.793 958,352 -25,519 0.13% 2,676,860
2011-12-02 2011-11-30 2.690 983,871 +52,198 0.13% 2,646,356
2011-11-23 2011-11-21 3.233 931,673 +1,933 0.12% 3,011,968
2011-11-21 2011-11-17 3.621 929,740 +11,600 0.12% 3,366,405
2011-11-08 2011-11-04 3.543 918,140 -3,934 0.12% 3,253,166
2011-11-01 2011-10-28 3.491 922,074 -3,867 0.12% 3,219,410
2011-10-31 2011-10-27 3.440 925,941 +2,893 0.12% 3,185,017
2011-10-17 2011-10-13 3.491 923,048 -21,266 0.12% 3,222,811
2011-10-14 2011-10-12 3.336 944,314 +19,332 0.13% 3,150,525
2011-10-07 2011-10-04 3.052 924,982 -24,540 0.12% 2,822,878
2011-10-06 2011-10-03 3.000 949,522 -6,960 0.13% 2,848,655
2011-09-28 2011-09-26 3.104 956,482 -11,600 0.13% 2,968,485
2011-09-26 2011-09-22 3.414 968,082 -1,547 0.13% 3,304,934
2011-09-14 2011-09-09 4.171 969,629 +31,688 0.13% 4,044,238
2011-09-12 2011-09-08 4.144 937,941 +3,740 0.13% 3,886,993
2011-08-18 2011-08-16 4.117 934,201 +3,740 0.13% 3,846,516
2011-08-10 2011-08-08 4.064 930,461 +37,402 0.13% 3,781,362
2011-08-09 2011-08-05 4.278 893,059 -14,961 0.12% 3,820,381
2011-08-08 2011-08-04 4.599 908,020 -20,703 0.13% 4,175,710
2011-08-02 2011-07-29 4.545 928,723 -13,839 0.13% 4,221,255
2011-07-28 2011-07-26 4.545 942,562 +32,166 0.13% 4,284,157
2011-07-05 2011-06-30 4.652 910,396 -18,701 0.13% 4,235,319
2011-07-04 2011-06-29 4.625 929,097 -9,351 0.13% 4,297,478
2011-06-24 2011-06-22 4.518 938,448 +19,075 0.13% 4,240,367
2011-06-20 2011-06-16 4.518 919,373 -1,870 0.13% 4,154,176
2011-06-15 2011-06-13 4.625 921,243 -22,441 0.13% 4,261,150
2011-06-10 2011-06-08 4.732 943,684 -748 0.13% 4,465,873
2011-05-31 2011-05-27 4.759 944,432 +9,350 0.13% 4,494,664
2011-05-24 2011-05-20 4.813 935,082 +1,497 0.13% 4,500,168
2011-05-20 2011-05-18 4.893 933,585 +18,700 0.13% 4,567,846
2011-05-13 2011-05-11 4.866 914,885 +37,776 0.13% 4,451,890
2011-05-05 2011-05-03 5.133 877,109 -4,410 0.12% 4,502,578
2011-04-28 2011-04-26 5.160 881,519 -29,922 0.12% 4,548,786
2011-04-19 2011-04-15 5.133 911,441 +7,481 0.13% 4,678,819
2011-04-12 2011-04-08 5.080 903,960 +7,480 0.13% 4,592,079
2011-04-08 2011-04-06 5.107 896,480 +3,740 0.12% 4,578,049
2011-03-28 2011-03-24 4.946 892,740 -7,480 0.12% 4,415,737
2011-03-22 2011-03-18 4.839 900,220 +3,740 0.13% 4,356,460
2011-03-03 2011-03-01 5.160 896,480 +11,221 0.12% 4,625,987
2011-02-24 2011-02-22 5.160 885,259 +33,661 0.12% 4,568,085
2011-02-16 2011-02-14 5.374 851,598 +2,660 0.12% 4,576,539
2011-01-26 2011-01-24 5.508 848,938 -18,701 0.12% 4,675,733
2011-01-21 2011-01-19 5.695 867,639 +18,701 0.12% 4,941,117
2011-01-18 2011-01-14 5.722 848,938 -3,740 0.12% 4,857,315
2010-12-23 2010-12-21 5.455 852,678 +8,442 0.12% 4,651,192
2010-12-08 2010-12-06 5.563 844,236 +5,555 0.12% 4,696,334
2010-12-07 2010-12-03 5.536 838,681 -11,110 0.12% 4,642,785
2010-12-06 2010-12-02 5.455 849,791 +11,110 0.12% 4,635,444
2010-12-02 2010-11-30 5.428 838,681 +3,703 0.12% 4,552,194
2010-11-30 2010-11-26 5.482 834,978 +3,703 0.12% 4,577,190
2010-11-24 2010-11-22 5.536 831,275 -5,555 0.12% 4,601,786
2010-11-19 2010-11-17 5.482 836,830 -3,703 0.12% 4,587,342
2010-11-15 2010-11-11 5.779 840,533 -11,109 0.12% 4,857,317
2010-11-12 2010-11-10 5.860 851,642 +3,040 0.12% 4,990,507
2010-11-10 2010-11-08 5.941 848,602 -3,490 0.12% 5,041,440
2010-11-05 2010-11-03 5.671 852,092 +1,111 0.12% 4,832,075
2010-11-01 2010-10-28 5.590 850,981 +1,851 0.12% 4,756,835
2010-10-27 2010-10-25 5.725 849,130 -2,222 0.12% 4,861,138
2010-10-25 2010-10-21 5.779 851,352 +5,555 0.12% 4,919,838
2010-10-22 2010-10-20 5.806 845,797 -1,852 0.12% 4,910,576
2010-10-20 2010-10-18 5.887 847,649 +3,704 0.12% 4,989,998
2010-10-18 2010-10-14 6.076 843,945 +33,328 0.12% 5,127,723
2010-10-14 2010-10-12 6.157 810,617 -29,625 0.11% 4,990,895
2010-10-13 2010-10-11 6.211 840,242 +17,775 0.12% 5,218,673
2010-10-11 2010-10-07 6.346 822,467 +1,851 0.12% 5,219,323
2010-10-08 2010-10-06 6.400 820,616 -5,554 0.12% 5,251,897
2010-10-07 2010-10-05 6.373 826,170 -18,516 0.12% 5,265,132
2010-10-06 2010-10-04 6.265 844,686 +1,481 0.12% 5,291,894
2010-10-04 2010-09-29 6.184 843,205 -12,185 0.12% 5,214,306
2010-09-24 2010-09-21 6.400 855,390 +37,032 0.12% 5,474,449
2010-09-22 2010-09-20 6.238 818,358 +2,221 0.12% 5,104,852
2010-09-17 2010-09-15 6.130 816,137 -7,406 0.12% 5,002,842
2010-09-16 2010-09-14 6.211 823,543 -1,851 0.12% 5,114,957
2010-09-08 2010-09-06 6.400 825,394 +5,554 0.12% 5,282,476
2010-09-07 2010-09-03 6.373 819,840 +1,852 0.12% 5,224,792
2010-09-06 2010-09-02 6.184 817,988 -18,544 0.12% 5,058,366
2010-08-27 2010-08-25 5.968 836,532 +12,591 0.12% 4,992,323
2010-08-19 2010-08-17 6.184 823,941 +5,925 0.12% 5,095,179
2010-08-12 2010-08-10 6.346 818,016 -18,516 0.12% 5,191,078
2010-08-09 2010-08-05 6.535 836,532 +1 0.12% 5,466,707
2010-08-06 2010-08-04 6.238 836,531 -11,109 0.12% 5,218,214
2010-08-04 2010-08-02 6.157 847,640 -18,516 0.12% 5,218,842
2010-08-02 2010-07-29 6.103 866,156 -35,180 0.12% 5,286,064
2010-07-30 2010-07-28 6.184 901,336 -68,509 0.13% 5,573,783
2010-07-29 2010-07-27 6.157 969,845 -11,109 0.14% 5,971,247
2010-07-28 2010-07-26 6.402 980,954 -14,813 0.14% 6,279,902
2010-07-27 2010-07-23 6.402 995,767 +17,095 0.14% 6,374,732
2010-07-26 2010-07-22 6.374 978,672 +6,915 0.14% 6,238,403
2010-07-21 2010-07-19 6.264 971,757 +9,099 0.14% 6,087,526
2010-07-19 2010-07-15 6.319 962,658 +12,739 0.14% 6,083,425
2010-07-15 2010-07-13 6.402 949,919 -21,838 0.14% 6,081,221
2010-07-14 2010-07-12 6.402 971,757 -10,919 0.14% 6,221,024
2010-07-13 2010-07-09 6.264 982,676 -12,010 0.14% 6,155,928
2010-07-12 2010-07-08 6.210 994,686 -27,661 0.14% 6,176,504
2010-07-09 2010-07-07 6.127 1,022,347 -11,647 0.15% 6,263,996
2010-07-08 2010-07-06 6.210 1,033,994 +10,191 0.15% 6,420,587
2010-07-07 2010-07-05 6.237 1,023,803 -13,830 0.15% 6,385,436
2010-07-06 2010-07-02 6.264 1,037,633 -18,562 0.15% 6,500,203
2010-07-05 2010-06-30 5.990 1,056,195 +19,290 0.15% 6,326,287
2010-07-02 2010-06-29 5.852 1,036,905 -7,280 0.15% 6,068,298
2010-06-30 2010-06-28 5.935 1,044,185 -4,731 0.15% 6,196,972
2010-06-29 2010-06-25 5.935 1,048,916 -10,191 0.15% 6,225,049
2010-06-28 2010-06-24 5.852 1,059,107 -3,639 0.15% 6,198,231
2010-06-25 2010-06-23 5.523 1,062,746 +14,558 0.15% 5,869,132
2010-06-24 2010-06-22 5.605 1,048,188 -181,139 0.15% 5,875,132
2010-06-23 2010-06-21 5.633 1,229,327 +7,279 0.18% 6,924,200
2010-06-22 2010-06-18 5.495 1,222,048 +1,092 0.18% 6,715,318
2010-06-21 2010-06-17 5.633 1,220,956 -7,279 0.18% 6,877,050
2010-06-18 2010-06-15 5.633 1,228,235 -8,739 0.18% 6,918,049
2010-06-17 2010-06-14 5.605 1,236,974 -14,559 0.18% 6,933,285
2010-06-14 2010-06-10 5.358 1,251,533 +3,640 0.18% 6,705,408
2010-06-03 2010-06-01 5.385 1,247,893 -3,640 0.18% 6,720,193
2010-06-02 2010-05-31 5.523 1,251,533 -14,558 0.18% 6,911,728
2010-05-25 2010-05-20 5.440 1,266,091 -55,434 0.18% 6,887,767
2010-05-24 2010-05-19 5.440 1,321,525 +7,279 0.19% 7,189,338
2010-05-18 2010-05-14 5.852 1,314,246 -4,527 0.19% 7,691,385
2010-05-13 2010-05-11 5.962 1,318,773 -14,558 0.19% 7,862,816
2010-05-12 2010-05-10 6.072 1,333,331 +6,187 0.19% 8,096,150
2010-05-11 2010-05-07 5.990 1,327,144 +36,760 0.19% 7,949,189
2010-05-10 2010-05-06 6.072 1,290,384 +10,191 0.19% 7,835,371
2010-05-07 2010-05-05 6.127 1,280,193 +29,116 0.18% 7,843,838
2010-05-06 2010-05-04 6.182 1,251,077 -13,102 0.18% 7,734,190
2010-05-04 2010-04-30 6.264 1,264,179 -25,113 0.18% 7,919,390
2010-05-03 2010-04-29 5.990 1,289,292 +10,555 0.19% 7,722,467
2010-04-30 2010-04-28 5.990 1,278,737 +7,279 0.18% 7,659,246
2010-04-29 2010-04-27 5.990 1,271,458 +20,017 0.18% 7,615,647
2010-04-28 2010-04-26 6.045 1,251,441 +13,755 0.18% 7,564,520
2010-04-27 2010-04-23 6.045 1,237,686 +12,375 0.18% 7,481,376
2010-04-26 2010-04-22 5.990 1,225,311 +13,102 0.18% 7,339,241
2010-04-23 2010-04-21 6.045 1,212,209 +22,738 0.17% 7,327,376
2010-04-21 2010-04-19 6.100 1,189,471 +14,559 0.17% 7,255,296
2010-04-19 2010-04-15 6.292 1,174,912 +7,279 0.17% 7,392,462
2010-04-16 2010-04-14 6.347 1,167,633 +14,558 0.17% 7,410,827
2010-04-15 2010-04-13 6.319 1,153,075 +21,110 0.17% 7,286,747
2010-04-14 2010-04-12 6.402 1,131,965 +45,859 0.16% 7,246,649
2010-04-08 2010-04-01 6.457 1,086,106 +10,918 0.16% 7,012,750
2010-04-07 2010-03-31 6.319 1,075,188 +18,198 0.15% 6,794,548
2010-04-01 2010-03-30 6.264 1,056,990 -29,116 0.15% 6,621,464
2010-03-31 2010-03-29 6.292 1,086,106 -46,587 0.16% 6,833,701
2010-03-30 2010-03-26 6.237 1,132,693 -728 0.16% 7,064,581
2010-03-25 2010-03-23 6.182 1,133,421 +36,396 0.16% 7,006,838
2010-03-24 2010-03-22 6.264 1,097,025 +3,640 0.16% 6,872,262
2010-03-23 2010-03-19 6.155 1,093,385 +18,197 0.16% 6,729,293
2010-03-22 2010-03-18 6.155 1,075,188 -248,219 0.15% 6,617,299
2010-03-19 2010-03-17 6.155 1,323,407 +96,813 0.19% 8,144,975
2010-03-18 2010-03-16 6.155 1,226,594 -29,117 0.18% 7,549,134
2010-03-17 2010-03-15 6.155 1,255,711 -171,060 0.18% 7,728,336
2010-03-11 2010-03-09 6.237 1,426,771 +10,918 0.21% 8,898,738
2010-03-10 2010-03-08 6.210 1,415,853 -1,455 0.20% 8,791,741
2010-03-09 2010-03-05 6.155 1,417,308 -14,559 0.20% 8,722,893
2010-03-05 2010-03-03 6.210 1,431,867 -43,675 0.21% 8,891,180
2010-03-04 2010-03-02 6.127 1,475,542 -18,198 0.21% 9,040,756
2010-03-03 2010-03-01 6.100 1,493,740 +43,675 0.22% 9,111,215
2010-02-26 2010-02-24 6.017 1,450,065 -56,049 0.21% 8,725,290
2010-02-25 2010-02-23 6.045 1,506,114 +18 0.22% 9,103,928
2010-02-24 2010-02-22 6.045 1,506,096 -2,184 0.22% 9,103,820
2010-02-18 2010-02-12 5.990 1,508,280 +14,559 0.22% 9,034,139
2010-02-17 2010-02-11 6.100 1,493,721 +7,279 0.22% 9,111,099
2010-02-12 2010-02-10 6.155 1,486,442 +36,396 0.21% 9,148,382
2010-02-10 2010-02-08 6.017 1,450,046 +132,844 0.21% 8,725,176
2010-02-08 2010-02-04 6.319 1,317,202 +4,732 0.19% 8,323,932
2010-01-18 2010-01-14 6.759 1,312,470 -7,279 0.19% 8,871,004
2010-01-15 2010-01-13 6.951 1,319,749 +3,639 0.19% 9,174,030
2010-01-14 2010-01-12 7.061 1,316,110 -10,919 0.19% 9,293,378
2010-01-13 2010-01-11 6.869 1,327,029 +20,018 0.19% 9,115,253
2010-01-12 2010-01-08 7.226 1,307,011 +7,279 0.19% 9,444,594
2010-01-07 2010-01-05 7.721 1,299,732 +2,124 0.19% 10,035,570
2010-01-04 2009-12-29 7.278 1,297,608 +2,876 0.19% 9,444,594
2009-12-28 2009-12-22 6.919 1,294,732 -3,613 0.19% 8,957,853
2009-12-22 2009-12-18 6.697 1,298,345 -3,613 0.19% 8,695,399
2009-12-17 2009-12-15 7.195 1,301,958 +3,613 0.19% 9,368,161
2009-12-14 2009-12-10 7.112 1,298,345 +3,613 0.19% 9,234,370
2009-12-09 2009-12-07 7.112 1,294,732 -6,142 0.19% 9,208,672
2009-12-04 2009-12-02 7.195 1,300,874 +7,949 0.19% 9,360,361
2009-12-03 2009-12-01 7.057 1,292,925 -43,361 0.19% 9,124,257
2009-12-02 2009-11-30 6.697 1,336,286 +43,361 0.19% 8,949,501
2009-12-01 2009-11-27 6.116 1,292,925 -3,613 0.19% 7,907,690
2009-11-30 2009-11-26 6.310 1,296,538 +10 0.19% 8,180,957
2009-11-17 2009-11-13 6.587 1,296,528 -18,067 0.19% 8,539,705
2009-11-13 2009-11-11 6.753 1,314,595 -39,747 0.19% 8,876,992
2009-11-12 2009-11-10 6.670 1,354,342 -21,681 0.20% 9,032,946
2009-11-11 2009-11-09 6.642 1,376,023 -39,747 0.20% 9,139,469
2009-11-10 2009-11-06 6.504 1,415,770 +79,495 0.21% 9,207,561
2009-11-09 2009-11-05 6.421 1,336,275 -75,882 0.19% 8,579,616
2009-11-04 2009-11-02 6.697 1,412,157 +36,134 0.21% 9,457,631
2009-11-03 2009-10-30 6.919 1,376,023 -18,067 0.20% 9,520,280
2009-11-02 2009-10-29 6.725 1,394,090 +18,067 0.20% 9,375,212
2009-10-30 2009-10-28 6.725 1,376,023 +68,655 0.20% 9,253,712
2009-10-29 2009-10-27 6.808 1,307,368 -32,521 0.19% 8,900,553
2009-10-28 2009-10-23 6.780 1,339,889 -28,907 0.20% 9,084,874
2009-10-27 2009-10-22 6.780 1,368,796 +14,454 0.20% 9,280,873
2009-10-22 2009-10-20 6.780 1,354,342 +46,974 0.20% 9,182,870
2009-10-20 2009-10-16 6.670 1,307,368 -75,881 0.19% 8,719,647
2009-10-19 2009-10-15 6.780 1,383,249 +7,226 0.20% 9,378,869
2009-10-16 2009-10-14 6.919 1,376,023 -5,058 0.20% 9,520,280
2009-10-15 2009-10-13 6.780 1,381,081 -18,067 0.20% 9,364,169
2009-10-14 2009-10-12 7.029 1,399,148 -16,261 0.20% 9,835,159
2009-10-13 2009-10-09 6.587 1,415,409 -7,226 0.21% 9,322,726
2009-10-12 2009-10-08 6.725 1,422,635 -2,169 0.21% 9,567,176
2009-10-09 2009-10-07 6.725 1,424,804 -34,349 0.21% 9,581,763
2009-10-08 2009-10-06 6.088 1,459,153 -14,815 0.21% 8,883,979
2009-10-07 2009-10-05 5.867 1,473,968 +12,647 0.21% 8,647,846
2009-10-06 2009-10-02 5.812 1,461,321 -10,479 0.21% 8,492,762
2009-10-05 2009-09-30 5.922 1,471,800 -1,722 0.21% 8,716,589
2009-10-02 2009-09-29 5.839 1,473,522 +7,227 0.22% 8,604,450
2009-09-30 2009-09-28 5.673 1,466,295 +12,647 0.22% 8,318,772
2009-09-28 2009-09-24 6.254 1,453,648 -8,672 0.21% 9,091,839
2009-09-24 2009-09-22 6.171 1,462,320 -5,782 0.21% 9,024,669
2009-09-23 2009-09-21 6.171 1,468,102 -3,613 0.22% 9,060,353
2009-09-21 2009-09-17 6.227 1,471,715 -35,773 0.22% 9,164,109
2009-09-18 2009-09-16 6.365 1,507,488 -73,713 0.22% 9,595,458
2009-09-15 2009-09-11 5.314 1,581,201 -50,588 0.23% 8,401,800
2009-09-14 2009-09-10 5.480 1,631,789 -177,418 0.24% 8,941,558
2009-09-11 2009-09-09 5.203 1,809,207 -24,571 0.27% 9,413,045
2009-09-09 2009-09-07 4.981 1,833,778 +35,050 0.27% 9,134,889
2009-09-08 2009-09-04 5.064 1,798,728 -11,924 0.26% 9,109,627
2009-09-04 2009-09-02 4.871 1,810,652 +12,647 0.27% 8,819,250
2009-09-03 2009-09-01 5.037 1,798,005 -32,159 0.26% 9,056,206
2009-09-02 2009-08-31 5.120 1,830,164 +11,924 0.27% 9,370,133
2009-09-01 2009-08-28 4.843 1,818,240 +36,134 0.27% 8,805,890
2009-08-31 2009-08-27 4.843 1,782,106 +40,470 0.26% 8,630,890
2009-08-28 2009-08-26 4.981 1,741,636 +59,621 0.26% 8,675,888
2009-08-27 2009-08-25 5.092 1,682,015 -79,495 0.25% 8,565,086
2009-08-26 2009-08-24 5.148 1,761,510 -52,755 0.27% 9,067,385
2009-08-25 2009-08-21 5.120 1,814,265 -21,681 0.28% 9,288,733
2009-08-21 2009-08-19 4.842 1,835,946 +18,370 0.28% 8,889,346
2009-08-17 2009-08-13 4.954 1,817,576 -17,865 0.28% 9,003,879
2009-08-14 2009-08-12 4.786 1,835,441 +46,449 0.29% 8,784,162
2009-08-13 2009-08-11 5.038 1,788,992 +82,894 0.28% 9,012,488
2009-08-11 2009-08-07 4.954 1,706,098 +3,573 0.27% 8,451,641
2009-08-10 2009-08-06 5.094 1,702,525 +7,146 0.26% 8,672,188
2009-08-07 2009-08-05 5.094 1,695,379 +12,506 0.26% 8,635,788
2009-08-06 2009-08-04 5.178 1,682,873 -9,647 0.26% 8,713,384
2009-08-05 2009-08-03 5.318 1,692,520 -8,218 0.26% 9,000,180
2009-08-04 2009-07-31 5.066 1,700,738 -77,892 0.26% 8,615,486
2009-08-03 2009-07-30 4.982 1,778,630 +81,465 0.28% 8,860,728
2009-07-31 2009-07-29 5.038 1,697,165 +22,152 0.26% 8,549,887
2009-07-30 2009-07-28 5.346 1,675,013 -38,946 0.26% 8,953,964
2009-07-29 2009-07-27 5.234 1,713,959 +58,241 0.27% 8,970,276
2009-07-28 2009-07-24 5.010 1,655,718 -3,216 0.26% 8,294,748
2009-07-27 2009-07-23 5.038 1,658,934 -2,144 0.26% 8,357,289
2009-07-24 2009-07-22 4.926 1,661,078 -36,802 0.29% 8,182,132
2009-07-23 2009-07-21 5.038 1,697,880 +17,151 0.29% 8,553,489
2009-07-22 2009-07-20 5.206 1,680,729 -2,502 0.29% 8,749,322
2009-07-21 2009-07-17 4.674 1,683,231 +22,868 0.29% 7,867,269
2009-07-20 2009-07-16 4.646 1,660,363 -14,292 0.29% 7,713,916
2009-07-17 2009-07-15 4.786 1,674,655 -14,292 0.29% 8,014,663
2009-07-16 2009-07-14 4.450 1,688,947 +7,146 0.29% 7,515,830
2009-07-15 2009-07-13 4.450 1,681,801 +7,503 0.29% 7,484,030
2009-07-14 2009-07-10 4.450 1,674,298 -3,573 0.29% 7,450,641
2009-07-10 2009-07-08 4.450 1,677,871 +3,573 0.29% 7,466,541
2009-07-09 2009-07-07 4.506 1,674,298 +17,865 0.29% 7,544,360
2009-07-08 2009-07-06 4.450 1,656,433 +7,146 0.29% 7,371,142
2009-07-03 2009-06-30 4.618 1,649,287 +5,717 0.28% 7,616,299
2009-06-30 2009-06-26 4.590 1,643,570 +10,719 0.28% 7,543,899
2009-06-25 2009-06-23 4.394 1,632,851 -3,573 0.28% 7,174,803
2009-06-23 2009-06-19 4.730 1,636,424 +8,933 0.28% 7,740,096
2009-06-22 2009-06-18 4.758 1,627,491 +2,143 0.28% 7,743,393
2009-06-19 2009-06-17 4.926 1,625,348 -3,573 0.28% 8,006,133
2009-06-18 2009-06-16 4.954 1,628,921 +32,158 0.28% 8,069,322
2009-06-16 2009-06-12 5.318 1,596,763 -3,573 0.28% 8,490,981
2009-06-15 2009-06-11 5.430 1,600,336 -26,798 0.28% 8,689,138
2009-06-12 2009-06-10 4.954 1,627,134 -5,717 0.28% 8,060,470
2009-06-11 2009-06-09 4.730 1,632,851 +14,292 0.28% 7,723,196
2009-06-09 2009-06-05 5.010 1,618,559 +1,787 0.28% 8,108,590
2009-06-08 2009-06-04 5.178 1,616,772 +14,292 0.28% 8,371,134
2009-06-05 2009-06-03 5.206 1,602,480 -1,787 0.28% 8,341,984
2009-06-04 2009-06-02 5.038 1,604,267 -16,436 0.28% 8,081,890
2009-06-03 2009-06-01 5.038 1,620,703 +3,216 0.28% 8,164,690
2009-06-02 2009-05-29 4.982 1,617,487 -17,865 0.28% 8,057,950
2009-06-01 2009-05-27 5.038 1,635,352 +5,360 0.28% 8,238,488
2009-05-27 2009-05-25 4.478 1,629,992 +15,721 0.28% 7,299,099
2009-05-26 2009-05-22 4.086 1,614,271 -7,146 0.28% 6,596,189
2009-05-21 2009-05-19 4.170 1,621,417 -142,207 0.28% 6,761,527
2009-05-20 2009-05-18 4.170 1,763,624 -75,033 0.30% 7,354,549
2009-05-19 2009-05-15 4.170 1,838,657 -146,494 0.32% 7,667,447
2009-05-15 2009-05-13 3.946 1,985,151 -153,283 0.34% 7,833,871
2009-05-14 2009-05-12 4.142 2,138,434 +89,326 0.37% 8,857,708
2009-05-13 2009-05-11 3.834 2,049,108 +28,584 0.35% 7,856,863
2009-05-12 2009-05-08 3.918 2,020,524 +116,123 0.35% 7,916,912
2009-05-11 2009-05-07 3.610 1,904,401 -887,897 0.33% 6,875,620
2009-05-08 2009-05-06 3.386 2,792,298 +609,916 0.48% 9,456,075
2009-05-07 2009-05-05 3.135 2,182,382 +28,584 0.38% 6,840,890
2009-05-06 2009-05-04 3.051 2,153,798 +125,770 0.37% 6,570,452
2009-05-05 2009-04-30 2.855 2,028,028 -3,573 0.35% 5,789,458
2009-04-30 2009-04-28 2.687 2,031,601 +96,115 0.35% 5,458,502
2009-04-29 2009-04-27 2.855 1,935,486 +152,211 0.33% 5,525,276
2009-04-28 2009-04-24 3.219 1,783,275 +71,460 0.31% 5,739,578
2009-04-24 2009-04-22 3.135 1,711,815 +75,034 0.30% 5,365,851
2009-04-23 2009-04-21 3.191 1,636,781 +35,730 0.28% 5,222,269
2009-04-22 2009-04-20 3.275 1,601,051 -5,717 0.28% 5,242,698
2009-04-21 2009-04-17 2.883 1,606,768 -14,292 0.28% 4,631,847
2009-04-20 2009-04-16 2.827 1,621,060 +7,146 0.28% 4,582,308
2009-04-17 2009-04-15 2.883 1,613,914 -3,573 0.28% 4,652,447
2009-04-16 2009-04-14 2.743 1,617,487 +18,580 0.28% 4,436,400
2009-04-14 2009-04-08 2.491 1,598,907 -188,656 0.28% 3,982,695
2009-04-09 2009-04-07 2.603 1,787,563 +2,144 0.31% 4,652,733
2009-04-08 2009-04-06 2.715 1,785,419 -120,054 0.31% 4,847,030
2009-04-07 2009-04-03 2.407 1,905,473 -71,460 0.33% 4,586,327
2009-04-06 2009-04-02 2.463 1,976,933 +375,882 0.34% 4,868,985
2009-04-01 2009-03-30 2.211 1,601,051 -35,730 0.28% 3,539,941
2009-03-30 2009-03-26 2.351 1,636,781 +35,730 0.28% 3,847,987
2009-03-20 2009-03-18 2.407 1,601,051 -7,146 0.28% 3,853,607
2009-03-19 2009-03-17 2.127 1,608,197 -3,573 0.28% 3,420,713
2009-03-05 2009-03-03 1.959 1,611,770 +7,146 0.28% 3,157,657
2009-03-04 2009-03-02 2.015 1,604,624 +34,658 0.28% 3,233,475
2009-03-03 2009-02-27 2.071 1,569,966 -3,573 0.27% 3,251,515
2009-02-27 2009-02-25 2.239 1,573,539 +198 0.27% 3,523,151
2009-02-20 2009-02-18 2.351 1,573,341 -32,157 0.27% 3,698,843
2009-02-19 2009-02-17 2.407 1,605,498 +3,573 0.28% 3,864,310
2009-02-12 2009-02-10 2.491 1,601,925 +3,573 0.28% 3,990,212
2009-02-11 2009-02-09 2.491 1,598,352 +35,730 0.28% 3,981,312
2009-02-04 2009-02-02 2.547 1,562,622 +3,573 0.27% 3,979,780
2009-02-03 2009-01-30 2.603 1,559,049 +3,573 0.27% 4,057,948
2009-01-29 2009-01-22 2.771 1,555,476 -7,146 0.27% 4,309,851
2009-01-19 2009-01-15 2.715 1,562,622 +2,523 0.27% 4,242,184
2009-01-15 2009-01-13 2.715 1,560,099 -107,191 0.27% 4,235,334
2009-01-14 2009-01-12 2.771 1,667,290 -14,292 0.29% 4,619,661
2009-01-12 2009-01-08 2.967 1,681,582 -33,587 0.29% 4,988,704
2009-01-08 2009-01-06 3.162 1,715,169 -13,288 0.30% 5,423,943
2009-01-05 2008-12-31 2.993 1,728,457 +80,042 0.30% 5,173,145
2009-01-02 2008-12-29 3.049 1,648,415 -42,500 0.29% 5,026,672
2008-12-30 2008-12-24 2.852 1,690,915 +3,542 0.29% 4,822,068
2008-12-29 2008-12-22 2.795 1,687,373 +3,541 0.29% 4,716,681
2008-12-23 2008-12-19 2.908 1,683,832 -7,083 0.29% 4,896,956
2008-12-22 2008-12-18 2.485 1,690,915 +88,542 0.29% 4,201,406
2008-12-19 2008-12-17 2.344 1,602,373 +17,708 0.28% 3,755,190
2008-12-17 2008-12-15 2.428 1,584,665 -14,166 0.28% 3,847,921
2008-12-16 2008-12-12 2.400 1,598,831 +21,250 0.28% 3,837,176
2008-12-15 2008-12-11 2.569 1,577,581 +3,542 0.27% 4,053,435
2008-12-11 2008-12-09 2.428 1,574,039 -77,918 0.27% 3,822,118
2008-12-10 2008-12-08 2.485 1,651,957 +14,167 0.29% 4,104,607
2008-12-03 2008-12-01 2.400 1,637,790 +35,417 0.29% 3,930,677
2008-12-02 2008-11-28 2.344 1,602,373 -3,542 0.28% 3,755,190
2008-12-01 2008-11-27 2.315 1,605,915 -35,416 0.28% 3,718,147
2008-11-25 2008-11-21 2.287 1,641,331 -17,709 0.29% 3,753,802
2008-11-20 2008-11-18 2.344 1,659,040 -28,333 0.29% 3,887,990
2008-11-17 2008-11-13 2.315 1,687,373 +9,916 0.29% 3,906,746
2008-11-14 2008-11-12 2.513 1,677,457 +35,417 0.29% 4,215,330
2008-11-13 2008-11-11 2.541 1,642,040 +106,251 0.29% 4,172,693
2008-11-03 2008-10-30 2.428 1,535,789 -2,834 0.27% 3,729,239
2008-10-29 2008-10-27 1.920 1,538,623 -7,083 0.27% 2,954,142
2008-10-27 2008-10-23 2.739 1,545,706 -7,083 0.27% 4,233,395
2008-10-24 2008-10-22 2.936 1,552,789 -7,084 0.27% 4,559,697
2008-10-23 2008-10-21 3.219 1,559,873 -5,312 0.27% 5,020,931
2008-10-21 2008-10-17 3.332 1,565,185 -1,113 0.28% 5,214,803
2008-10-17 2008-10-15 3.812 1,566,298 +2,833 0.28% 5,970,330
2008-10-15 2008-10-13 4.094 1,563,465 +29,042 0.27% 6,400,978
2008-10-14 2008-10-10 3.925 1,534,423 -31,875 0.27% 6,022,130
2008-10-10 2008-10-08 4.264 1,566,298 -11,688 0.28% 6,677,925
2008-10-09 2008-10-06 4.264 1,577,986 +7,084 0.28% 6,727,757
2008-10-08 2008-10-03 4.264 1,570,902 -4,170 0.28% 6,697,554
2008-09-30 2008-09-26 4.320 1,575,072 +61,979 0.28% 6,804,278
2008-09-26 2008-09-24 4.320 1,513,093 +7,084 0.27% 6,536,530
2008-09-19 2008-09-17 4.574 1,506,009 -3,542 0.26% 6,888,629
2008-09-11 2008-09-09 4.715 1,509,551 -1,771 0.27% 7,117,942
2008-09-10 2008-09-08 4.856 1,511,322 -12,750 0.27% 7,339,655
2008-09-09 2008-09-05 4.772 1,524,072 -12,750 0.27% 7,272,477
2008-09-05 2008-09-03 4.772 1,536,822 -20,896 0.27% 7,333,317
2008-09-04 2008-09-02 4.772 1,557,718 +7,792 0.27% 7,433,027
2008-08-25 2008-08-20 4.913 1,549,926 -12,750 0.27% 7,614,658
2008-08-21 2008-08-19 4.800 1,562,676 -26,209 0.27% 7,500,808
2008-08-20 2008-08-18 4.800 1,588,885 -4,250 0.28% 7,626,611
2008-08-19 2008-08-15 5.082 1,593,135 -17,354 0.28% 8,096,835
2008-08-15 2008-08-13 5.603 1,610,489 +59,598 0.28% 9,023,747
2008-08-13 2008-08-11 5.603 1,550,891 -13,421 0.29% 8,689,813
2008-08-12 2008-08-08 5.663 1,564,312 -3,355 0.29% 8,858,257
2008-08-08 2008-08-05 5.633 1,567,667 -19,461 0.29% 8,830,533
2008-08-07 2008-08-04 5.663 1,587,128 +26,842 0.29% 8,987,457
2008-08-04 2008-07-31 5.484 1,560,286 +23,487 0.29% 8,556,444
2008-08-01 2008-07-30 5.573 1,536,799 +123,474 0.28% 8,565,051
2008-07-31 2008-07-29 5.693 1,413,325 +16,777 0.26% 8,045,382
2008-07-30 2008-07-28 5.871 1,396,548 +2,684 0.26% 8,199,613
2008-07-29 2008-07-25 5.842 1,393,864 +82,875 0.26% 8,142,312
2008-07-28 2008-07-24 6.020 1,310,989 -10,065 0.24% 7,892,629
2008-07-25 2008-07-23 5.991 1,321,054 -7,382 0.24% 7,913,852
2008-07-24 2008-07-22 5.961 1,328,436 -2,684 0.24% 7,918,482
2008-07-23 2008-07-21 5.871 1,331,120 +37,579 0.25% 7,815,463
2008-07-22 2008-07-18 5.633 1,293,541 -3,355 0.24% 7,286,405
2008-07-18 2008-07-16 5.752 1,296,896 +10,065 0.24% 7,459,913
2008-07-17 2008-07-15 5.931 1,286,831 +6,711 0.24% 7,632,132
2008-07-16 2008-07-14 6.050 1,280,120 +14,763 0.24% 7,744,939
2008-07-14 2008-07-10 6.050 1,265,357 +16,441 0.23% 7,655,621
2008-07-02 2008-06-27 6.110 1,248,916 +7,046 0.23% 7,630,595
2008-06-30 2008-06-26 6.259 1,241,870 +10,066 0.23% 7,772,607
2008-06-26 2008-06-24 6.438 1,231,804 +38,586 0.23% 7,929,881
2008-06-24 2008-06-20 6.527 1,193,218 -49,665 0.22% 7,788,166
2008-06-23 2008-06-19 6.408 1,242,883 +33,553 0.23% 7,964,160
2008-06-20 2008-06-18 6.646 1,209,330 +335,528 0.22% 8,037,500
2008-06-19 2008-06-17 6.616 873,802 +46,974 0.16% 5,781,457
2008-06-17 2008-06-13 6.825 826,828 +6,710 0.15% 5,643,155
2008-06-16 2008-06-12 6.974 820,118 +21,474 0.15% 5,719,571
2008-06-13 2008-06-11 7.183 798,644 +6,711 0.15% 5,736,428
2008-06-12 2008-06-10 7.242 791,933 -13,421 0.15% 5,735,430
2008-06-11 2008-06-06 7.630 805,354 +1,677 0.15% 6,144,663
2008-06-10 2008-06-05 7.630 803,677 +40,264 0.15% 6,131,868
2008-06-06 2008-06-04 7.689 763,413 +93,947 0.14% 5,870,168
2008-06-05 2008-06-03 7.660 669,466 +24,159 0.12% 5,127,822
2008-06-03 2008-05-30 7.868 645,307 -10,737 0.12% 5,077,402
2008-05-30 2008-05-28 7.749 656,044 +6,039 0.12% 5,083,673
2008-05-28 2008-05-26 7.689 650,005 +3,355 0.12% 4,998,132
2008-05-27 2008-05-23 7.928 646,650 +21,810 0.12% 5,126,515
2008-05-26 2008-05-22 7.958 624,840 -10,066 0.12% 4,972,232
2008-05-23 2008-05-21 7.898 634,906 +21,138 0.12% 5,014,488
2008-05-22 2008-05-20 7.928 613,768 +3,355 0.11% 4,865,833
2008-05-20 2008-05-16 8.315 610,413 +2,349 0.11% 5,075,739
2008-05-19 2008-05-15 8.196 608,064 +10,066 0.11% 4,983,716
2008-05-16 2008-05-14 8.405 597,998 +3,355 0.11% 5,025,973
2008-05-14 2008-05-09 8.375 594,643 +1,007 0.11% 4,980,052
2008-05-07 2008-05-05 8.643 593,636 +20,803 0.11% 5,130,852
2008-05-06 2008-05-02 8.852 572,833 -5,369 0.11% 5,070,558
2008-05-05 2008-04-30 8.643 578,202 +12,079 0.11% 4,997,455
2008-04-28 2008-04-24 8.911 566,123 +2,349 0.10% 5,044,908
2008-04-23 2008-04-21 8.554 563,774 -1,342 0.10% 4,822,344
2008-04-21 2008-04-17 8.613 565,116 -15,099 0.10% 4,867,509
2008-04-18 2008-04-16 8.464 580,215 -3,355 0.11% 4,911,098
2008-04-17 2008-04-15 8.136 583,570 +16,776 0.11% 4,748,177
2008-04-16 2008-04-14 8.345 566,794 +5,033 0.10% 4,729,928
2008-03-28 2008-03-26 7.958 561,761 -16,776 0.10% 4,470,274
2008-03-27 2008-03-25 7.570 578,537 -671 0.11% 4,379,617
2008-03-26 2008-03-20 7.034 579,208 +7,381 0.11% 4,073,970
2008-03-25 2008-03-19 7.838 571,827 -3,355 0.11% 4,482,205
2008-03-20 2008-03-18 7.540 575,182 +6,710 0.11% 4,337,077
2008-03-19 2008-03-17 8.345 568,472 -5,704 0.11% 4,743,931
2008-03-18 2008-03-14 8.733 574,176 -6,039 0.11% 5,013,996
2008-03-17 2008-03-13 8.762 580,215 +3,355 0.11% 5,084,024
2008-03-13 2008-03-11 9.060 576,860 +6,375 0.11% 5,226,552
2008-03-12 2008-03-10 9.299 570,485 +7,046 0.11% 5,304,813
2008-03-11 2008-03-07 9.329 563,439 +5,033 0.10% 5,256,087
2008-03-07 2008-03-05 9.746 558,406 -10,066 0.10% 5,442,133
2008-03-04 2008-02-29 10.431 568,472 -4,026 0.11% 5,929,914
2008-02-29 2008-02-27 10.133 572,498 +67 0.11% 5,801,285
2008-02-27 2008-02-25 9.627 572,431 -3,356 0.11% 5,510,575
2008-02-26 2008-02-22 9.746 575,787 -21,809 0.11% 5,611,525
2008-02-25 2008-02-21 9.865 597,596 -35,231 0.11% 5,895,314
2008-02-22 2008-02-20 9.954 632,827 +13,422 0.12% 6,299,452
2008-02-21 2008-02-19 10.193 619,405 +23,487 0.11% 6,313,528
2008-02-20 2008-02-18 10.133 595,918 +14,092 0.11% 6,038,606
2008-02-19 2008-02-15 10.312 581,826 +3,355 0.11% 5,999,852
2008-02-18 2008-02-14 10.580 578,471 +77,171 0.11% 6,120,420
2008-02-14 2008-02-12 10.998 501,300 -1,006 0.09% 5,513,094
2008-02-13 2008-02-11 11.266 502,306 -23,487 0.09% 5,658,893
2008-02-12 2008-02-06 11.445 525,793 +1,006 0.10% 6,017,517
2008-02-04 2008-01-31 11.325 524,787 -7,381 0.10% 5,943,441
2008-01-31 2008-01-29 11.296 532,168 -1,007 0.10% 6,011,173
2008-01-28 2008-01-24 10.729 533,175 -1,677 0.10% 5,720,626
2008-01-25 2008-01-23 10.789 534,852 -9,640 0.10% 5,770,500
2008-01-21 2008-01-17 11.922 544,492 -3,355 0.10% 6,491,167
2008-01-18 2008-01-16 12.220 547,847 -6,870 0.10% 6,694,443
2008-01-15 2008-01-11 12.279 554,717 +8,388 0.10% 6,811,456
2008-01-14 2008-01-10 12.639 546,329 +3,355 0.10% 6,904,834
2008-01-11 2008-01-09 12.759 542,974 +6,480 0.10% 6,927,944
2008-01-08 2008-01-04 13.212 536,494 +7,956 0.10% 7,088,004
2008-01-07 2008-01-03 13.332 528,538 +1,658 0.10% 7,046,662
2008-01-04 2008-01-02 13.604 526,880 -24,865 0.10% 7,167,591
2008-01-03 2007-12-31 13.393 551,745 -2,320 0.10% 7,389,352
2008-01-02 2007-12-27 12.940 554,065 +4,310 0.10% 7,169,733
2007-12-28 2007-12-24 13.242 549,755 -14,919 0.10% 7,279,787
2007-12-27 2007-12-20 12.307 564,674 -3,978 0.11% 6,949,330
2007-12-21 2007-12-19 11.915 568,652 +3,978 0.11% 6,775,302
2007-12-20 2007-12-18 11.975 564,674 +13,261 0.11% 6,761,970
2007-12-19 2007-12-17 12.096 551,413 -3,315 0.10% 6,669,701
2007-12-18 2007-12-14 12.578 554,728 -33,153 0.10% 6,977,520
2007-12-17 2007-12-13 12.367 587,881 -1,657 0.11% 7,270,399
2007-12-14 2007-12-12 12.367 589,538 -6,631 0.11% 7,290,891
2007-12-12 2007-12-10 12.216 596,169 -9,945 0.11% 7,282,984
2007-12-11 2007-12-07 12.337 606,114 +331 0.11% 7,477,606
2007-12-06 2007-12-04 12.307 605,783 +2,321 0.11% 7,455,250
2007-12-05 2007-12-03 12.488 603,462 -332 0.11% 7,535,902
2007-12-04 2007-11-30 12.518 603,794 -55,696 0.11% 7,558,261
2007-12-03 2007-11-29 12.337 659,490 -3,315 0.12% 8,136,104
2007-11-30 2007-11-28 12.156 662,805 -829 0.12% 8,057,045
2007-11-28 2007-11-26 12.367 663,634 -2,321 0.13% 8,207,246
2007-11-27 2007-11-23 12.246 665,955 +3,316 0.13% 8,155,599
2007-11-26 2007-11-22 12.186 662,639 -2,653 0.12% 8,075,015
2007-11-22 2007-11-20 12.216 665,292 -5,304 0.13% 8,127,412
2007-11-21 2007-11-19 12.186 670,596 +1,658 0.13% 8,171,980
2007-11-20 2007-11-16 12.639 668,938 +55 0.13% 8,454,440
2007-11-19 2007-11-15 12.940 668,883 -26,884 0.13% 8,655,505
2007-11-13 2007-11-09 12.518 695,767 +30,666 0.13% 8,709,574
2007-11-12 2007-11-08 12.096 665,101 +2,984 0.13% 8,044,831
2007-11-09 2007-11-07 12.246 662,117 +14,919 0.12% 8,108,597
2007-11-08 2007-11-06 11.975 647,198 -23,538 0.12% 7,750,195
2007-11-07 2007-11-05 12.035 670,736 -19,892 0.13% 8,072,527
2007-11-06 2007-11-02 11.734 690,628 -9,946 0.13% 8,103,614
2007-11-05 2007-11-01 11.794 700,574 -35,816 0.13% 8,262,581
2007-11-02 2007-10-31 10.829 736,390 +994 0.14% 7,974,203
2007-11-01 2007-10-30 11.311 735,396 -9,945 0.14% 8,318,356
2007-10-31 2007-10-29 11.432 745,341 -46,414 0.14% 8,520,777
2007-10-30 2007-10-26 10.859 791,755 -4,641 0.15% 8,597,621
2007-10-24 2007-10-22 10.437 796,396 +16,576 0.15% 8,311,705
2007-10-18 2007-10-16 10.738 779,820 -19,891 0.15% 8,373,930
2007-10-17 2007-10-15 10.829 799,711 -12,267 0.15% 8,659,892
2007-10-16 2007-10-12 10.889 811,978 +23,207 0.15% 8,841,713
2007-10-15 2007-10-11 11.221 788,771 -49,725 0.15% 8,850,725
2007-10-12 2007-10-10 11.161 838,496 -18,233 0.16% 9,358,100
2007-10-11 2007-10-09 11.191 856,729 +51,386 0.16% 9,587,433
2007-10-10 2007-10-08 11.100 805,343 -26,522 0.15% 8,939,509
2007-10-09 2007-10-05 10.980 831,865 +33,153 0.16% 9,133,541
2007-10-08 2007-10-04 10.859 798,712 -13,261 0.15% 8,673,166
2007-10-05 2007-10-03 10.889 811,973 -36,467 0.15% 8,841,659
2007-10-04 2007-10-02 10.919 848,440 -39,783 0.16% 9,264,344
2007-10-03 2007-09-28 10.557 888,223 +9,946 0.17% 9,377,240
2007-09-28 2007-09-25 10.859 878,277 +20,832 0.17% 9,537,158
2007-09-24 2007-09-20 10.738 857,445 +9,946 0.16% 9,207,490
2007-09-21 2007-09-19 10.829 847,499 +18,897 0.16% 9,177,378
2007-09-20 2007-09-18 10.557 828,602 +6,630 0.16% 8,747,803
2007-09-19 2007-09-17 10.859 821,972 -6,787 0.16% 8,925,745
2007-09-18 2007-09-14 11.040 828,759 -6,631 0.16% 9,149,436
2007-09-17 2007-09-13 11.040 835,390 -13,261 0.16% 9,222,641
2007-09-14 2007-09-12 10.587 848,651 -5,636 0.16% 8,985,065
2007-09-13 2007-09-11 10.256 854,287 -33,152 0.16% 8,761,283
2007-09-12 2007-09-10 10.165 887,439 -2,894 0.17% 9,020,973
2007-09-10 2007-09-06 10.165 890,333 +19,891 0.17% 9,050,391
2007-09-07 2007-09-05 10.256 870,442 -4,973 0.17% 8,926,963
2007-09-06 2007-09-04 10.226 875,415 -6,299 0.17% 8,951,558
2007-09-05 2007-09-03 10.105 881,714 +19,892 0.17% 8,909,586
2007-09-04 2007-08-31 10.256 861,822 -5,636 0.16% 8,838,559
2007-08-31 2007-08-29 9.773 867,458 -12,598 0.17% 8,477,708
2007-08-30 2007-08-28 9.924 880,056 -1,989 0.18% 8,733,557
2007-08-28 2007-08-24 9.954 882,045 +9,282 0.18% 8,779,902
2007-08-27 2007-08-23 10.075 872,763 -16,907 0.18% 8,792,811
2007-08-24 2007-08-22 9.652 889,670 +7,956 0.18% 8,587,444
2007-08-23 2007-08-21 9.683 881,714 +9,283 0.18% 8,537,245
2007-08-22 2007-08-20 9.622 872,431 +25,527 0.18% 8,394,730
2007-08-21 2007-08-17 9.351 846,904 -10,608 0.17% 7,919,192
2007-08-20 2007-08-16 9.652 857,512 -2,653 0.18% 8,277,042
2007-08-17 2007-08-15 10.503 860,165 +9,946 0.18% 9,034,133
2007-08-16 2007-08-14 10.657 850,219 +28,746 0.17% 9,060,991
2007-08-15 2007-08-13 10.688 821,473 +3,561 0.17% 8,780,014
2007-08-14 2007-08-10 10.534 817,912 +16,186 0.17% 8,615,624
2007-08-13 2007-08-09 10.873 801,726 -3,237 0.17% 8,717,550
2007-08-10 2007-08-08 10.904 804,963 -972 0.17% 8,777,613
2007-08-09 2007-08-07 11.028 805,935 -3,237 0.17% 8,887,795
2007-08-08 2007-08-06 10.873 809,172 -26,869 0.17% 8,798,514
2007-08-07 2007-08-03 10.657 836,041 +1,619 0.18% 8,909,893
2007-08-06 2007-08-02 10.719 834,422 +647 0.18% 8,944,190
2007-08-03 2007-08-01 11.213 833,775 +22,661 0.18% 9,349,347
2007-08-02 2007-07-31 11.831 811,114 -4,856 0.17% 9,596,359
2007-08-01 2007-07-30 11.955 815,970 -21,689 0.17% 9,754,634
2007-07-31 2007-07-27 11.368 837,659 +17,481 0.18% 9,522,279
2007-07-30 2007-07-26 12.109 820,178 -57,623 0.17% 9,931,618
2007-07-27 2007-07-25 11.491 877,801 -30,430 0.18% 10,087,065
2007-07-26 2007-07-24 11.244 908,231 -45,321 0.19% 10,212,299
2007-07-25 2007-07-23 10.781 953,552 +22,660 0.20% 10,280,059
2007-07-24 2007-07-20 10.966 930,892 +8,093 0.20% 10,208,301
2007-07-23 2007-07-19 10.812 922,799 +14,892 0.19% 9,977,023
2007-07-20 2007-07-18 10.750 907,907 -6,475 0.19% 9,759,923
2007-07-19 2007-07-17 10.997 914,382 -32,372 0.19% 10,055,495
2007-07-17 2007-07-13 10.997 946,754 +9,711 0.20% 10,411,492
2007-07-16 2007-07-12 10.657 937,043 +20,719 0.20% 9,986,296
2007-07-13 2007-07-11 11.028 916,324 +10,683 0.19% 10,105,157
2007-07-12 2007-07-10 10.812 905,641 +29,861 0.19% 9,791,516
2007-07-10 2007-07-06 10.101 875,780 +29,135 0.18% 8,846,441
2007-07-06 2007-07-04 10.348 846,645 -4,532 0.18% 8,761,369
2007-07-05 2007-07-03 10.287 851,177 -9,712 0.18% 8,755,681
2007-07-04 2007-06-29 9.978 860,889 -8,035 0.18% 8,589,650
2007-07-03 2007-06-28 10.009 868,924 -9,712 0.18% 8,696,662
2007-06-28 2007-06-26 10.039 878,636 +24,603 0.18% 8,821,007
2007-06-27 2007-06-25 10.256 854,033 -9,711 0.18% 8,758,678
2007-06-26 2007-06-22 10.317 863,744 0.18% 8,911,633

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top