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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.420 389,517 +0 0.04% 163,597
2025-10-13 2025-10-09 0.425 389,517 +0 0.04% 165,545
2025-10-10 2025-10-08 0.420 389,517 +0 0.04% 163,597
2025-10-09 2025-10-06 0.440 389,517 +0 0.04% 171,387
2025-10-08 2025-10-03 0.460 389,517 +0 0.04% 179,178
2025-10-06 2025-10-02 0.460 389,517 +0 0.04% 179,178
2025-10-03 2025-09-30 0.425 389,517 +0 0.04% 165,545
2025-10-02 2025-09-29 0.410 389,517 +0 0.04% 159,702
2025-09-30 2025-09-26 0.410 389,517 -6,000 0.04% 159,702
2025-09-25 2025-09-23 0.425 395,517 +50,000 0.05% 168,095
2025-09-10 2025-09-08 0.460 345,517 -20,000 0.04% 158,938
2025-09-05 2025-09-03 0.400 365,517 -2,000 0.04% 146,207
2025-09-04 2025-09-02 0.400 367,517 +20,000 0.04% 147,007
2025-07-04 2025-07-02 0.590 347,517 -10,000 0.04% 205,035
2025-07-02 2025-06-27 0.600 357,517 +6,000 0.04% 214,510
2025-06-25 2025-06-23 0.660 351,517 +4,000 0.04% 232,001
2025-06-17 2025-06-13 0.840 347,517 +10,000 0.04% 291,914
2025-06-04 2025-06-02 0.620 337,517 -50,000 0.04% 209,261
2025-06-02 2025-05-29 0.590 387,517 -50,000 0.04% 228,635
2025-05-28 2025-05-26 0.550 437,517 -60,000 0.05% 240,634
2025-03-26 2025-03-24 0.460 497,517 -600 0.06% 228,858
2025-03-25 2025-03-21 0.405 498,117 -16,000 0.06% 201,737
2025-03-19 2025-03-17 0.410 514,117 -34,000 0.06% 210,788
2025-03-18 2025-03-14 0.360 548,117 -720 0.06% 197,322
2025-03-06 2025-03-04 0.370 548,837 +50,000 0.06% 203,070
2025-02-20 2025-02-18 0.480 498,837 -20,000 0.06% 239,442
2025-02-19 2025-02-17 0.490 518,837 +8,000 0.06% 254,230
2025-02-18 2025-02-14 0.495 510,837 -90,000 0.06% 252,864
2025-02-12 2025-02-10 0.520 600,837 -36,000 0.07% 312,435
2025-02-07 2025-02-05 0.550 636,837 +62,000 0.07% 350,260
2025-02-04 2025-01-28 0.470 574,837 +46,000 0.07% 270,173
2025-01-24 2025-01-22 0.465 528,837 -50,000 0.06% 245,909
2025-01-07 2025-01-03 0.670 578,837 +94,000 0.07% 387,821
2025-01-02 2024-12-27 0.520 484,837 -24,000 0.06% 252,115
2024-12-30 2024-12-24 0.440 508,837 +10,000 0.06% 223,888
2024-12-27 2024-12-20 0.365 498,837 -60,000 0.06% 182,076
2024-12-02 2024-11-28 0.300 558,837 +20,000 0.07% 167,651
2024-11-29 2024-11-27 0.370 538,837 +80,000 0.06% 199,370
2024-11-26 2024-11-22 0.221 458,837 +100,000 0.05% 101,403
2024-10-14 2024-10-09 0.231 358,837 -20,000 0.04% 82,891
2024-10-08 2024-10-04 0.445 378,837 -60,000 0.04% 168,582
2024-10-07 2024-10-03 0.375 438,837 +80,000 0.05% 164,564
2024-01-30 2024-01-26 0.140 358,837 -160,000 0.04% 50,237
2023-09-15 2023-09-13 0.073 518,837 -3,150 0.06% 37,875
2023-04-24 2023-04-20 0.160 521,987 +40,000 0.06% 83,518
2023-01-16 2023-01-12 0.211 481,987 -20,000 0.06% 101,699
2022-03-29 2022-03-25 0.305 501,987 -100,000 0.06% 153,106
2022-03-28 2022-03-24 0.305 601,987 +4,000 0.07% 183,606
2022-03-11 2022-03-09 0.285 597,987 -10,000 0.07% 170,426
2022-03-10 2022-03-08 0.335 607,987 +30,000 0.07% 203,676
2022-02-15 2022-02-11 0.265 577,987 +26,520 0.07% 153,167
2022-01-19 2022-01-17 0.255 551,467 +20,000 0.07% 140,624
2022-01-04 2021-12-31 0.260 531,467 +40,000 0.06% 138,181
2021-12-30 2021-12-28 0.270 491,467 -1,140 0.06% 132,696
2021-12-15 2021-12-13 0.250 492,607 +40,000 0.06% 123,152
2021-12-06 2021-12-02 0.280 452,607 -70,000 0.05% 126,730
2021-11-22 2021-11-18 0.290 522,607 -65,550 0.06% 151,556
2021-10-08 2021-10-06 0.360 588,157 -6,000 0.07% 211,737
2021-10-07 2021-10-05 0.330 594,157 -34,000 0.07% 196,072
2021-10-04 2021-09-29 0.270 628,157 +20,000 0.07% 169,602
2021-09-30 2021-09-28 0.290 608,157 +20,000 0.07% 176,366
2021-09-21 2021-09-17 0.285 588,157 -30,000 0.07% 167,625
2021-09-20 2021-09-16 0.315 618,157 -20,000 0.07% 194,719
2021-09-14 2021-09-10 0.260 638,157 -160,000 0.08% 165,921
2021-08-13 2021-08-11 0.250 798,157 +20,000 0.09% 199,539
2021-06-28 2021-06-24 0.260 778,157 +30,000 0.09% 202,321
2021-06-25 2021-06-23 0.280 748,157 +60,000 0.09% 209,484
2021-06-08 2021-06-04 0.290 688,157 +20,000 0.08% 199,566
2021-05-21 2021-05-18 0.285 668,157 -6,000 0.08% 190,425
2021-04-30 2021-04-28 0.295 674,157 +18,000 0.08% 198,876
2021-04-29 2021-04-27 0.280 656,157 +18,000 0.08% 183,724
2021-04-19 2021-04-15 0.290 638,157 +42,000 0.08% 185,066
2021-04-13 2021-04-09 0.305 596,157 +8,000 0.07% 181,828
2021-03-29 2021-03-25 0.320 588,157 +36,000 0.07% 188,210
2021-03-26 2021-03-24 0.315 552,157 +34,000 0.07% 173,929
2021-03-23 2021-03-19 0.340 518,157 +10,000 0.06% 176,173
2021-03-22 2021-03-18 0.340 508,157 -10,000 0.06% 172,773
2021-03-15 2021-03-11 0.325 518,157 +48,000 0.06% 168,401
2021-03-12 2021-03-10 0.340 470,157 +20,000 0.06% 159,853
2021-03-11 2021-03-09 0.365 450,157 -30,000 0.05% 164,307
2021-03-10 2021-03-08 0.350 480,157 -38,000 0.06% 168,055
2021-03-09 2021-03-05 0.380 518,157 +116,000 0.06% 196,900
2021-02-25 2021-02-23 0.300 402,157 -10,000 0.05% 120,647
2021-01-20 2021-01-18 0.255 412,157 +20,000 0.05% 105,100
2021-01-08 2021-01-06 0.280 392,157 -30,000 0.05% 109,804
2020-12-17 2020-12-15 0.275 422,157 -30,000 0.05% 116,093
2020-12-14 2020-12-10 0.355 452,157 +10,000 0.05% 160,516
2020-12-11 2020-12-09 0.360 442,157 +14,000 0.05% 159,177
2020-12-10 2020-12-08 0.450 428,157 +55,750 0.05% 192,671
2020-12-03 2020-12-01 0.208 372,407 -5,000 0.06% 77,461
2020-11-18 2020-11-16 0.213 377,407 -4,000 0.06% 80,388
2020-11-02 2020-10-29 0.195 381,407 +2,537 0.06% 74,488
2020-05-26 2020-05-22 0.362 378,870 -2,980 0.06% 137,307
2020-03-16 2020-03-12 0.564 381,850 -152,976 0.06% 215,268
2020-01-06 2020-01-02 0.705 534,826 -238 0.09% 376,885
2019-12-18 2019-12-16 0.735 535,064 +119 0.09% 393,212
2019-09-03 2019-08-30 0.836 534,945 -2,980 0.09% 446,978
2019-07-31 2019-07-29 1.037 537,925 -298 0.09% 557,773
2019-07-29 2019-07-25 1.128 538,223 -4,967 0.09% 606,846
2019-07-23 2019-07-19 1.208 543,190 -3,427 0.09% 656,193
2019-07-22 2019-07-18 1.258 546,617 -3,774 0.09% 687,847
2019-07-19 2019-07-17 1.299 550,391 +3,228 0.09% 714,759
2019-07-11 2019-07-09 1.391 547,163 -418 0.09% 760,933
2019-07-10 2019-07-08 1.470 547,581 -7,358 0.09% 805,029
2019-07-04 2019-07-02 1.947 554,939 -5,033 0.34% 1,080,445
2019-04-30 2019-04-26 1.987 559,972 -7,551 0.34% 1,112,494
2019-04-24 2019-04-18 2.086 567,523 -19,932 0.35% 1,183,871
2019-04-23 2019-04-17 2.245 587,455 +25,167 0.36% 1,318,817
2019-02-14 2019-02-12 2.523 562,288 -5,033 0.34% 1,418,711
2019-02-13 2019-02-11 2.821 567,321 -86,727 0.35% 1,600,474
2019-01-04 2019-01-02 1.947 654,048 +4,832 0.40% 1,273,407
2018-12-21 2018-12-19 2.066 649,216 -15,101 0.40% 1,341,387
2018-12-19 2018-12-17 2.086 664,317 +20,134 0.41% 1,385,786
2018-11-28 2018-11-26 2.146 644,183 -2,516 0.39% 1,382,180
2018-11-27 2018-11-23 1.987 646,699 -2,517 0.40% 1,284,794
2018-11-05 2018-11-01 1.569 649,216 +5,033 0.40% 1,018,938
2018-11-02 2018-10-31 1.569 644,183 +182 0.39% 1,011,039
2018-10-25 2018-10-23 1.589 644,001 -5,034 0.39% 1,023,547
2018-10-15 2018-10-11 1.569 649,035 +4,027 0.40% 1,018,654
2018-09-21 2018-09-19 1.887 645,008 +3,020 0.39% 1,217,363
2018-09-20 2018-09-18 1.907 641,988 -4,228 0.39% 1,224,418
2018-09-07 2018-09-05 2.185 646,216 +10,067 0.40% 1,412,218
2018-09-05 2018-09-03 1.808 636,149 +21,442 0.39% 1,150,090
2018-09-03 2018-08-30 1.947 614,707 -20,133 0.38% 1,196,811
2018-08-31 2018-08-29 2.026 634,840 +10,066 0.39% 1,286,459
2018-08-29 2018-08-27 1.967 624,774 -15,100 0.38% 1,228,824
2018-08-24 2018-08-22 2.066 639,874 -17,516 0.39% 1,322,085
2018-08-23 2018-08-21 2.126 657,390 +45,301 0.40% 1,397,457
2018-08-22 2018-08-20 1.887 612,089 +46,006 0.37% 1,155,233
2018-08-20 2018-08-16 2.126 566,083 +1,711 0.35% 1,203,359
2018-08-17 2018-08-15 2.821 564,372 -62,415 0.35% 1,592,155
2018-08-01 2018-07-30 1.788 626,787 +604 0.38% 1,120,712
2018-07-27 2018-07-25 1.828 626,183 +40,268 0.38% 1,144,513
2018-07-25 2018-07-23 1.967 585,915 +8,557 0.36% 1,152,395
2018-07-11 2018-07-09 2.066 577,358 +15,100 0.35% 1,192,916
2018-06-20 2018-06-15 2.881 562,258 +5,034 0.34% 1,619,702
2018-05-18 2018-05-16 2.324 557,224 -5,034 0.34% 1,295,231
2018-05-08 2018-05-04 2.503 562,258 -40,721 0.34% 1,407,465
2018-05-07 2018-05-03 2.305 602,979 -19,680 0.37% 1,389,606
2018-03-28 2018-03-26 2.960 622,659 -5,034 0.38% 1,843,181
2018-03-19 2018-03-15 3.000 627,693 +25,167 0.38% 1,883,023
2018-03-14 2018-03-12 3.040 602,526 +100,670 0.37% 1,831,465
2018-03-07 2018-03-05 3.358 501,856 +30,201 0.31% 1,684,990
2018-03-06 2018-03-02 3.874 471,655 +15,100 0.29% 1,827,219
2018-03-02 2018-02-28 4.470 456,555 +11,577 0.28% 2,040,831
2018-02-28 2018-02-26 4.490 444,978 +15,101 0.27% 1,997,922
2018-02-27 2018-02-23 4.351 429,877 +35,234 0.26% 1,870,337
2018-01-31 2018-01-29 4.927 394,643 +16,661 0.24% 1,944,409
2018-01-18 2018-01-16 5.662 377,982 +15,101 0.23% 2,140,166
2018-01-08 2018-01-04 5.066 362,881 -25,923 0.22% 1,838,383
2018-01-04 2018-01-02 5.165 388,804 +6,040 0.24% 2,008,332
2017-12-29 2017-12-27 4.907 382,764 -25,167 0.23% 1,878,276
2017-12-20 2017-12-18 5.066 407,931 -5,034 0.25% 2,066,609
2017-12-12 2017-12-08 4.867 412,965 +5,034 0.25% 2,010,068
2017-12-11 2017-12-07 4.867 407,931 +5,738 0.25% 1,985,566
2017-12-08 2017-12-06 4.907 402,193 +14,396 0.25% 1,973,617
2017-12-07 2017-12-05 4.967 387,797 -61 0.24% 1,926,087
2017-12-06 2017-12-04 5.066 387,858 -5,536 0.24% 1,964,918
2017-12-05 2017-12-01 5.165 393,394 +10,067 0.24% 2,032,041
2017-12-01 2017-11-29 5.861 383,327 +10,067 0.23% 2,246,585
2017-11-29 2017-11-27 6.059 373,260 +8,556 0.23% 2,261,740
2017-11-10 2017-11-08 5.066 364,704 +2,014 0.22% 1,847,618
2017-11-09 2017-11-07 5.861 362,690 +25,167 0.22% 2,125,637
2017-11-08 2017-11-06 6.059 337,523 -5,033 0.21% 2,045,195
2017-11-07 2017-11-03 5.761 342,556 -4,933 0.21% 1,973,609
2017-11-01 2017-10-30 5.265 347,489 -10,067 0.21% 1,829,441
2017-10-31 2017-10-27 5.165 357,556 +4,530 0.22% 1,846,923
2017-10-30 2017-10-26 5.165 353,026 +503 0.22% 1,823,524
2017-10-27 2017-10-25 4.907 352,523 -5,033 0.22% 1,729,880
2017-10-25 2017-10-23 4.132 357,556 -7,550 0.22% 1,477,539
2017-10-24 2017-10-20 3.536 365,106 +2,516 0.22% 1,291,131
2017-10-20 2017-10-18 3.616 362,590 +10,067 0.22% 1,311,048
2017-10-19 2017-10-17 3.914 352,523 -5,033 0.22% 1,379,702
2017-10-18 2017-10-16 4.093 357,556 -2,517 0.22% 1,463,332
2017-10-17 2017-10-13 3.556 360,073 -2,517 0.22% 1,280,487
2017-10-12 2017-10-10 2.622 362,590 -5,033 0.22% 950,870
2017-10-11 2017-10-09 2.603 367,623 -10,067 0.23% 956,765
2017-09-05 2017-09-01 2.722 377,690 -50,335 0.23% 1,027,987
2017-09-01 2017-08-30 2.861 428,025 +2,517 0.26% 1,224,512
2017-08-31 2017-08-29 3.119 425,508 -7,550 0.26% 1,327,208
2017-08-29 2017-08-25 3.735 433,058 +503 0.27% 1,617,467
2017-08-25 2017-08-22 3.954 432,555 +25,168 0.26% 1,710,117
2017-08-24 2017-08-21 3.934 407,387 +7,046 0.25% 1,602,521
2017-08-22 2017-08-18 3.775 400,341 -1,006 0.25% 1,511,176
2017-08-21 2017-08-17 2.821 401,347 -20,134 0.25% 1,132,243
2017-08-17 2017-08-15 2.980 421,481 +5,033 0.26% 1,256,032
2017-08-16 2017-08-14 2.940 416,448 -17,818 0.25% 1,224,486
2017-08-15 2017-08-11 2.583 434,266 +17,818 0.27% 1,121,581
2017-08-14 2017-08-10 2.384 416,448 +21,040 0.25% 992,827
2017-08-11 2017-08-09 2.861 395,408 +6,040 0.24% 1,131,200
2017-08-03 2017-08-01 3.556 389,368 +5,034 0.24% 1,384,665
2017-08-02 2017-07-31 3.457 384,334 +1,963 0.24% 1,328,586
2017-08-01 2017-07-28 3.516 382,371 +1,510 0.23% 1,344,589
2017-07-18 2017-07-14 4.033 380,861 -5,034 0.23% 1,536,010
2017-07-06 2017-07-04 4.013 385,895 -2,013 0.24% 1,548,645
2017-05-12 2017-05-10 5.563 387,908 -4,530 0.24% 2,157,835
2017-05-10 2017-05-08 4.947 392,438 +2,013 0.24% 1,941,341
2016-12-22 2016-12-20 5.563 390,425 -1,006 0.24% 2,171,836
2016-12-16 2016-12-14 5.662 391,431 -10,420 0.24% 2,216,315
2016-12-09 2016-12-07 5.662 401,851 -7,550 0.25% 2,275,314
2016-12-01 2016-11-29 5.662 409,401 +25,168 0.25% 2,318,063
2016-10-24 2016-10-19 5.960 384,233 -2,215 0.24% 2,290,063
2016-10-18 2016-10-14 5.861 386,448 +1,006 0.24% 2,264,877
2016-10-14 2016-10-12 5.563 385,442 +2,215 0.24% 2,144,117
2016-08-18 2016-08-16 5.662 383,227 -5,033 0.23% 2,169,864
2016-08-11 2016-08-09 5.761 388,260 -1,359 0.24% 2,236,929
2016-07-18 2016-07-14 6.159 389,619 +2,516 0.24% 2,399,569
2016-05-12 2016-05-10 6.357 387,103 +10,067 0.24% 2,460,979
2016-04-21 2016-04-19 7.947 377,036 -503 0.23% 2,996,224
2016-04-13 2016-04-11 7.947 377,539 -27,684 0.23% 3,000,221
2016-03-17 2016-03-15 8.145 405,223 -31,157 0.25% 3,300,726
2016-03-10 2016-03-08 7.748 436,380 +5,033 0.27% 3,381,123
2016-03-09 2016-03-07 7.947 431,347 -5,033 0.26% 3,427,822
2016-03-02 2016-02-29 6.655 436,380 -4,530 0.27% 2,904,298
2016-01-26 2016-01-22 7.152 440,910 -5,034 0.27% 3,153,435
2016-01-22 2016-01-20 7.152 445,944 -24 0.27% 3,189,439
2016-01-19 2016-01-15 7.649 445,968 -503 0.27% 3,411,111
2016-01-18 2016-01-14 7.947 446,471 -3,524 0.27% 3,548,009
2016-01-11 2016-01-07 8.046 449,995 +4,530 0.28% 3,620,714
2016-01-05 2015-12-31 8.245 445,465 -49,831 0.27% 3,672,765
2016-01-04 2015-12-29 7.847 495,296 -31,208 0.30% 3,886,811
2015-12-30 2015-12-28 6.655 526,504 +4,027 0.32% 3,504,112
2015-12-28 2015-12-22 5.960 522,477 -5,034 0.32% 3,114,009
2015-11-27 2015-11-25 6.059 527,511 +5,034 0.32% 3,196,413
2015-11-12 2015-11-10 6.059 522,477 -5,034 0.32% 3,165,909
2015-11-09 2015-11-05 6.059 527,511 +10,067 0.32% 3,196,413
2015-10-30 2015-10-28 5.761 517,444 -12,583 0.32% 2,981,212
2015-10-28 2015-10-26 6.059 530,027 -5,034 0.32% 3,211,658
2015-10-13 2015-10-09 5.066 535,061 -62,918 0.33% 2,710,659
2015-10-12 2015-10-08 5.066 597,979 +22,751 0.37% 3,029,407
2015-10-09 2015-10-07 3.715 575,228 -3,020 0.35% 2,137,042
2015-10-07 2015-10-05 3.616 578,248 -503 0.35% 2,090,822
2015-10-06 2015-10-02 3.675 578,751 -49,631 0.35% 2,127,134
2015-09-30 2015-09-25 3.814 628,382 +10,067 0.38% 2,396,936
2015-09-29 2015-09-24 3.616 618,315 +1,510 0.38% 2,235,695
2015-09-25 2015-09-23 4.252 616,805 -604 0.38% 2,622,365
2015-09-18 2015-09-16 5.463 617,409 +2,517 0.38% 3,373,161
2015-09-15 2015-09-11 5.364 614,892 +5,034 0.38% 3,298,330
2015-09-14 2015-09-10 5.563 609,858 +31,660 0.37% 3,392,487
2015-09-02 2015-08-31 4.728 578,198 -3,020 0.35% 2,733,915
2015-08-19 2015-08-17 5.364 581,218 -654 0.36% 3,117,700
2015-08-18 2015-08-14 5.563 581,872 -27,433 0.36% 3,236,808
2015-08-17 2015-08-13 5.265 609,305 -453 0.37% 3,207,835
2015-08-14 2015-08-12 5.066 609,758 +2,517 0.37% 3,089,080
2015-08-12 2015-08-10 5.364 607,241 +49,630 0.37% 3,257,289
2015-08-10 2015-08-06 5.165 557,611 +5,034 0.34% 2,880,290
2015-08-03 2015-07-30 5.563 552,577 +5,033 0.34% 3,073,847
2015-07-30 2015-07-28 5.861 547,544 +5,034 0.34% 3,209,021
2015-07-29 2015-07-27 5.861 542,510 -70,066 0.33% 3,179,518
2015-07-28 2015-07-24 6.655 612,576 +5,033 0.37% 4,076,958
2015-07-27 2015-07-23 6.854 607,543 -54,764 0.37% 4,164,162
2015-07-23 2015-07-21 6.556 662,307 +50,335 0.41% 4,342,149
2015-07-21 2015-07-17 6.953 611,972 +1,006 0.37% 4,255,309
2015-07-17 2015-07-15 7.053 610,966 +80,536 0.37% 4,309,004
2015-07-16 2015-07-14 7.351 530,430 +15,352 0.32% 3,899,072
2015-07-15 2015-07-13 7.549 515,078 +31,459 0.32% 3,888,553
2015-07-14 2015-07-10 7.748 483,619 +1,510 0.30% 3,747,136
2015-07-13 2015-07-09 7.748 482,109 +504 0.30% 3,735,436
2015-07-08 2015-07-06 6.357 481,605 +66,844 0.29% 3,061,769
2015-07-07 2015-07-03 8.145 414,761 -14,093 0.25% 3,378,417
2015-07-06 2015-07-02 9.735 428,854 +8,053 0.26% 4,174,813
2015-07-03 2015-06-30 9.933 420,801 +9,061 0.26% 4,180,019
2015-07-02 2015-06-29 10.331 411,740 +5,033 0.25% 4,253,612
2015-06-29 2015-06-25 11.722 406,707 +1,007 0.25% 4,767,219
2015-06-26 2015-06-24 11.722 405,700 -7,047 0.25% 4,755,416
2015-06-25 2015-06-23 11.920 412,747 +7,298 0.25% 4,920,017
2015-06-24 2015-06-22 10.927 405,449 +1,510 0.25% 4,430,272
2015-06-23 2015-06-19 11.523 403,939 +5,034 0.25% 4,654,524
2015-06-22 2015-06-18 11.920 398,905 +2,013 0.24% 4,755,018
2015-06-19 2015-06-17 11.523 396,892 -10,067 0.24% 4,573,322
2015-06-18 2015-06-16 11.324 406,959 +7,551 0.25% 4,608,472
2015-06-16 2015-06-12 11.523 399,408 -1,762 0.24% 4,602,314
2015-06-15 2015-06-11 10.927 401,170 +3,725 0.25% 4,383,516
2015-06-12 2015-06-10 12.318 397,445 +6,989 0.24% 4,895,535
2015-06-11 2015-06-09 13.708 390,456 +23,657 0.24% 5,352,450
2015-06-10 2015-06-08 12.914 366,799 -20,235 0.22% 4,736,668
2015-06-09 2015-06-05 9.039 387,034 -24,261 0.24% 3,498,581
2015-06-08 2015-06-04 7.748 411,295 -5,638 0.25% 3,186,761
2015-06-05 2015-06-03 7.649 416,933 -5,033 0.26% 3,189,029
2015-06-04 2015-06-02 7.649 421,966 +3,523 0.26% 3,227,525
2015-06-03 2015-06-01 7.847 418,443 +5,034 0.26% 3,283,711
2015-06-02 2015-05-29 7.549 413,409 +9,664 0.25% 3,121,009
2015-06-01 2015-05-28 7.649 403,745 +23,658 0.25% 3,088,157
2015-05-29 2015-05-27 7.649 380,087 +3,020 0.23% 2,907,202
2015-05-28 2015-05-26 7.649 377,067 +106,709 0.23% 2,884,103
2015-05-27 2015-05-22 6.457 270,358 +5,537 0.17% 1,745,637
2015-05-26 2015-05-21 6.953 264,821 +57,885 0.16% 1,841,416
2015-05-20 2015-05-18 5.265 206,936 -2,516 0.13% 1,089,465
2015-05-19 2015-05-15 4.907 209,452 +4,026 0.13% 1,027,810
2015-05-04 2015-04-29 5.066 205,426 -26,174 0.13% 1,040,704
2015-04-29 2015-04-27 4.073 231,600 -604 0.14% 943,244
2015-04-22 2015-04-20 3.814 232,204 +31,208 0.14% 885,732
2015-04-20 2015-04-16 4.152 200,996 +3,523 0.12% 834,575
2015-04-16 2015-04-14 3.954 197,473 +16,107 0.12% 780,715
2015-04-13 2015-04-09 4.053 181,366 +25,168 0.11% 735,051
2015-03-11 2015-03-09 4.351 156,198 -3,564 0.10% 679,596
2015-03-09 2015-03-05 4.490 159,762 +4,933 0.10% 717,321
2015-03-05 2015-03-03 4.708 154,829 -25,168 0.09% 729,008
2015-03-02 2015-02-26 4.768 179,997 +1,007 0.11% 858,238
2015-02-27 2015-02-25 4.887 178,990 -5,033 0.11% 874,773
2015-02-24 2015-02-18 4.748 184,023 -33,825 0.11% 873,779
2015-02-23 2015-02-16 4.768 217,848 -149,696 0.13% 1,038,715
2015-02-17 2015-02-13 4.907 367,544 -50,335 0.23% 1,803,590
2015-02-16 2015-02-12 4.808 417,879 -161,071 0.26% 2,009,081
2015-02-13 2015-02-11 4.788 578,950 -45,201 0.35% 2,771,977
2015-02-12 2015-02-10 4.848 624,151 -449,339 0.38% 3,025,596
2015-02-06 2015-02-04 4.152 1,073,490 -2,517 0.66% 4,457,340
2015-02-05 2015-02-03 4.311 1,076,007 +20,134 0.66% 4,638,807
2015-02-04 2015-02-02 3.934 1,055,873 +5,034 0.65% 4,153,444
2015-01-16 2015-01-14 3.973 1,050,839 -504 0.64% 4,175,396
2015-01-13 2015-01-09 4.132 1,051,343 +54,161 0.64% 4,344,494
2015-01-06 2015-01-02 4.371 997,182 +5,033 0.61% 4,358,415
2014-12-23 2014-12-19 4.450 992,149 -55,368 0.61% 4,415,261
2014-12-16 2014-12-12 4.649 1,047,517 -25,168 0.64% 4,869,769
2014-12-15 2014-12-11 4.748 1,072,685 -88,891 0.66% 5,093,327
2014-12-12 2014-12-10 4.689 1,161,576 -25,167 0.71% 5,446,169
2014-12-11 2014-12-09 4.649 1,186,743 -117,784 0.73% 5,517,013
2014-12-10 2014-12-08 4.669 1,304,527 -401,672 0.80% 6,090,492
2014-12-09 2014-12-05 4.768 1,706,199 -226,506 1.05% 8,135,278
2014-12-05 2014-12-03 4.728 1,932,705 -508,181 1.18% 9,138,481
2014-12-04 2014-12-02 4.708 2,440,886 -77,616 1.50% 11,492,839
2014-12-03 2014-12-01 4.947 2,518,502 -226,507 1.54% 12,458,711
2014-12-02 2014-11-28 4.967 2,745,009 -25,167 1.68% 13,633,748
2014-11-28 2014-11-26 4.887 2,770,176 -100,670 1.70% 13,538,606
2014-11-27 2014-11-25 5.066 2,870,846 -260,029 1.76% 14,543,922
2014-11-26 2014-11-24 5.066 3,130,875 -469,121 1.92% 15,861,249
2014-11-25 2014-11-21 4.848 3,599,996 -151,004 2.21% 17,451,120
2014-11-19 2014-11-17 4.550 3,751,000 +2,516 2.30% 17,065,303
2014-11-03 2014-10-30 4.371 3,748,484 -129,763 2.30% 16,383,618
2014-10-27 2014-10-23 4.351 3,878,247 +5,034 2.38% 16,873,728
2014-10-24 2014-10-22 4.410 3,873,213 +8,053 2.37% 17,082,673
2014-10-17 2014-10-15 4.867 3,865,160 -170,685 2.37% 18,813,302
2014-10-16 2014-10-14 5.960 4,035,845 -383,703 2.47% 24,053,994
2014-10-15 2014-10-13 4.748 4,419,548 -426,839 2.71% 20,984,915
2014-10-14 2014-10-10 4.728 4,846,387 -22,348 2.97% 22,915,351
2014-10-13 2014-10-09 4.569 4,868,735 -69,362 2.98% 22,247,204
2014-09-23 2014-09-19 4.192 4,938,097 +11,627 3.03% 20,700,152
2014-09-15 2014-09-11 4.351 4,926,470 -120 3.02% 21,434,405
2014-09-11 2014-09-08 4.351 4,926,590 -72,835 3.02% 21,434,927
2014-09-10 2014-09-05 4.569 4,999,425 -54,412 3.06% 22,844,379
2014-09-02 2014-08-29 4.550 5,053,837 -10,570 3.10% 22,992,605
2014-08-29 2014-08-27 4.589 5,064,407 +10,067 3.10% 23,241,922
2014-08-26 2014-08-22 4.331 5,054,340 -12,584 3.10% 21,890,335
2014-08-25 2014-08-21 4.331 5,066,924 -173,152 3.11% 21,944,837
2014-08-22 2014-08-20 4.649 5,240,076 +4,833 3.21% 24,360,428
2014-08-20 2014-08-18 4.708 5,235,243 -4,833 3.21% 24,649,985
2014-08-19 2014-08-15 4.470 5,240,076 +12,282 3.21% 23,423,488
2014-08-18 2014-08-14 4.331 5,227,794 +10,067 3.20% 22,641,564
2014-08-07 2014-08-05 4.152 5,217,727 +4,933 3.20% 21,665,021
2014-08-01 2014-07-30 4.550 5,212,794 -32,969 3.19% 23,715,785
2014-07-31 2014-07-29 4.609 5,245,763 -125,636 3.22% 24,178,431
2014-07-30 2014-07-28 4.510 5,371,399 -375,951 3.29% 24,223,938
2014-07-29 2014-07-25 4.271 5,747,350 -4,933 3.52% 24,549,213
2014-07-28 2014-07-24 4.073 5,752,283 +276,238 3.53% 23,427,480
2014-07-24 2014-07-22 3.973 5,476,045 +302,009 3.36% 21,758,476
2014-07-23 2014-07-21 3.954 5,174,036 +453,013 3.17% 20,455,683
2014-07-10 2014-07-08 3.954 4,721,023 +123,320 2.89% 18,664,685
2014-07-09 2014-07-07 4.013 4,597,703 +604,018 2.82% 18,451,163
2014-07-08 2014-07-04 3.954 3,993,685 +98,959 2.45% 15,789,135
2014-07-07 2014-07-03 3.954 3,894,726 +50,334 2.39% 15,397,899
2014-07-04 2014-07-02 3.914 3,844,392 +44,194 2.36% 15,046,149
2014-06-24 2014-06-20 4.013 3,800,198 -4,278 2.33% 15,250,675
2014-06-05 2014-06-03 4.132 3,804,476 +457,292 2.33% 15,721,343
2014-05-21 2014-05-19 4.053 3,347,184 +755,022 2.05% 13,565,669
2014-05-15 2014-05-13 4.112 2,592,162 +753,059 1.59% 10,660,166
2014-05-14 2014-05-12 4.132 1,839,103 +898,376 1.13% 7,599,777
2014-05-13 2014-05-09 4.053 940,727 +503,348 0.58% 3,812,635
2014-04-25 2014-04-23 4.291 437,379 +8,557 0.27% 1,876,909
2014-04-24 2014-04-22 4.391 428,822 -5 0.26% 1,882,785
2014-04-23 2014-04-17 4.351 428,827 +1,511 0.26% 1,865,768
2014-04-17 2014-04-15 4.470 427,316 +19,026 0.26% 1,910,131
2014-04-09 2014-04-07 4.410 408,290 +10,570 0.25% 1,800,749
2014-04-03 2014-04-01 4.768 397,720 -15,100 0.24% 1,896,357
2014-03-28 2014-03-26 4.669 412,820 +55,620 0.25% 1,927,348
2014-03-24 2014-03-20 4.808 357,200 +9,413 0.22% 1,717,348
2014-03-20 2014-03-18 4.867 347,787 +4 0.21% 1,692,820
2014-03-18 2014-03-14 4.947 347,783 +25,470 0.21% 1,720,439
2014-03-17 2014-03-13 5.066 322,313 +55,116 0.20% 1,632,862
2014-02-14 2014-02-12 4.689 267,197 -14,043 0.16% 1,252,781
2014-02-13 2014-02-11 4.867 281,240 -5,084 0.17% 1,368,909
2014-02-12 2014-02-10 4.867 286,324 -1,006 0.18% 1,393,655
2014-02-11 2014-02-07 4.768 287,330 -30,201 0.18% 1,370,010
2014-02-07 2014-02-05 4.927 317,531 -16,259 0.19% 1,564,477
2014-02-04 2014-01-28 4.669 333,790 +4,682 0.20% 1,558,377
2014-01-29 2014-01-27 4.708 329,108 +5,033 0.20% 1,549,595
2014-01-27 2014-01-23 4.768 324,075 +30,201 0.20% 1,545,213
2014-01-24 2014-01-22 4.768 293,874 +5,033 0.18% 1,401,212
2014-01-20 2014-01-16 4.967 288,841 +1,511 0.18% 1,434,598
2014-01-17 2014-01-15 5.066 287,330 +20,133 0.18% 1,455,635
2014-01-15 2014-01-13 4.927 267,197 -6,040 0.16% 1,316,481
2014-01-09 2014-01-07 5.563 273,237 +6,040 0.17% 1,519,949
2014-01-03 2013-12-31 5.165 267,197 -10,067 0.16% 1,380,182
2014-01-02 2013-12-27 5.563 277,264 -52,650 0.17% 1,542,350
2013-12-30 2013-12-24 4.848 329,914 -21,644 0.20% 1,599,271
2013-12-12 2013-12-10 4.212 351,558 +5,034 0.22% 1,480,691
2013-11-25 2013-11-21 4.589 346,524 +51,643 0.21% 1,590,292
2013-11-21 2013-11-19 4.768 294,881 +10,067 0.18% 1,406,014
2013-11-08 2013-11-06 5.563 284,814 -7,550 0.17% 1,584,349
2013-11-07 2013-11-05 5.761 292,364 +2,517 0.18% 1,684,432
2013-11-01 2013-10-30 5.066 289,847 +5,033 0.18% 1,468,387
2013-10-31 2013-10-29 5.364 284,814 +1,510 0.17% 1,527,765
2013-09-11 2013-09-09 7.251 283,304 +755 0.17% 2,054,362
2013-09-04 2013-09-02 7.847 282,549 -2,516 0.17% 2,217,289
2013-08-21 2013-08-19 7.649 285,065 +1,006 0.17% 2,180,400
2013-07-25 2013-07-23 8.841 284,059 +4,933 0.17% 2,511,308
2013-07-15 2013-07-11 9.337 279,126 -2,416 0.17% 2,606,331
2013-07-11 2013-07-09 8.741 281,542 -4,933 0.17% 2,461,089
2013-07-05 2013-07-03 8.940 286,475 +2,416 0.18% 2,561,125
2013-06-11 2013-06-07 9.536 284,059 +5,034 0.17% 2,708,827
2013-05-22 2013-05-20 9.139 279,025 -1,812 0.17% 2,549,954
2013-05-13 2013-05-09 7.947 280,837 -1,007 0.17% 2,231,751
2013-04-26 2013-04-24 8.344 281,844 +1,007 0.17% 2,351,741
2013-04-12 2013-04-10 9.933 280,837 -504 0.16% 2,789,689
2013-04-09 2013-04-05 9.933 281,341 -5,033 0.16% 2,794,696
2013-04-08 2013-04-03 10.331 286,374 +1,007 0.17% 2,958,478
2013-04-05 2013-04-02 10.132 285,367 -12,181 0.17% 2,891,381
2013-01-07 2013-01-03 12.715 297,548 -1,007 0.17% 3,783,280
2013-01-03 2012-12-31 12.914 298,555 -1,309 0.17% 3,855,398
2012-12-21 2012-12-19 12.318 299,864 +6,644 0.17% 3,693,580
2012-12-12 2012-12-10 12.914 293,220 +1,611 0.17% 3,786,504
2012-12-10 2012-12-06 13.510 291,609 +906 0.17% 3,939,502
2012-12-07 2012-12-05 12.914 290,703 +8,154 0.17% 3,754,001
2012-12-06 2012-12-04 13.510 282,549 -22,550 0.16% 3,817,105
2012-12-05 2012-12-03 13.311 305,099 -20,134 0.18% 4,061,132
2012-12-03 2012-11-29 13.112 325,233 -15,100 0.19% 4,264,519
2012-11-28 2012-11-26 12.119 340,333 -1,611 0.20% 4,124,444
2012-11-27 2012-11-23 11.920 341,944 -302 0.20% 4,076,033
2012-11-22 2012-11-20 11.722 342,246 +1,611 0.20% 4,011,639
2012-11-21 2012-11-19 11.920 340,635 +604 0.20% 4,060,430
2012-11-16 2012-11-14 11.920 340,031 +2,517 0.20% 4,053,230
2012-11-15 2012-11-13 11.722 337,514 +503 0.20% 3,956,173
2012-11-13 2012-11-09 12.318 337,011 +2,517 0.20% 4,151,139
2012-11-08 2012-11-06 12.516 334,494 +2,517 0.19% 4,186,589
2012-11-02 2012-10-31 13.311 331,977 +1,610 0.19% 4,418,901
2012-10-30 2012-10-26 13.510 330,367 +1,309 0.19% 4,463,104
2012-10-26 2012-10-24 13.907 329,058 -1,913 0.19% 4,576,168
2012-10-25 2012-10-22 13.907 330,971 +3,373 0.19% 4,602,772
2012-10-18 2012-10-16 14.106 327,598 +1,711 0.19% 4,620,948
2012-10-16 2012-10-12 14.106 325,887 -1,711 0.19% 4,596,813
2012-10-15 2012-10-11 13.311 327,598 +1,711 0.19% 4,360,613
2012-10-12 2012-10-10 13.708 325,887 -1,711 0.19% 4,467,325
2012-10-11 2012-10-09 13.708 327,598 +1,711 0.19% 4,490,780
2012-10-08 2012-10-04 13.907 325,887 +5,034 0.19% 4,532,069
2012-10-05 2012-10-03 14.106 320,853 +5,033 0.19% 4,525,806
2012-10-03 2012-09-27 14.106 315,820 +10,067 0.18% 4,454,813
2012-09-25 2012-09-21 16.092 305,753 +503 0.18% 4,920,250
2012-09-24 2012-09-20 16.291 305,250 -1,661 0.18% 4,972,800
2012-09-21 2012-09-19 15.695 306,911 +10,067 0.18% 4,816,938
2012-09-20 2012-09-18 15.894 296,844 +2,014 0.17% 4,717,911
2012-09-19 2012-09-17 15.496 294,830 -31,711 0.17% 4,568,754
2012-09-18 2012-09-14 15.099 326,541 -6,544 0.19% 4,930,407
2012-09-17 2012-09-13 14.900 333,085 -10,067 0.19% 4,963,040
2012-09-14 2012-09-12 15.099 343,152 -1,510 0.20% 5,181,215
2012-09-13 2012-09-11 14.702 344,662 -4,127 0.20% 5,067,066
2012-09-11 2012-09-07 14.503 348,789 -10,067 0.20% 5,058,446
2012-09-07 2012-09-05 14.106 358,856 -35,637 0.21% 5,061,859
2012-09-06 2012-09-04 13.708 394,493 -11,376 0.23% 5,407,791
2012-09-04 2012-08-31 12.715 405,869 -2,617 0.24% 5,160,566
2012-09-03 2012-08-30 11.920 408,486 -20,940 0.24% 4,869,226
2012-08-31 2012-08-29 11.920 429,426 -4,228 0.25% 5,118,834
2012-08-29 2012-08-27 11.920 433,654 +1,661 0.25% 5,169,233
2012-08-28 2012-08-24 11.920 431,993 +3,322 0.25% 5,149,433
2012-08-27 2012-08-23 12.318 428,671 -3,322 0.25% 5,280,162
2012-08-22 2012-08-20 11.324 431,993 +1,611 0.25% 4,891,962
2012-08-08 2012-08-06 12.119 430,382 -302 0.25% 5,215,734
2012-08-01 2012-07-30 12.318 430,684 +1,711 0.25% 5,304,957
2012-07-31 2012-07-27 12.318 428,973 -4,832 0.25% 5,283,882
2012-07-25 2012-07-23 11.523 433,805 +3,322 0.25% 4,998,665
2012-07-23 2012-07-19 12.119 430,483 -1,711 0.25% 5,216,958
2012-07-19 2012-07-17 11.920 432,194 -3,121 0.25% 5,151,829
2012-07-12 2012-07-10 11.125 435,315 +1,359 0.25% 4,843,097
2012-07-10 2012-07-06 10.927 433,956 -1,359 0.25% 4,741,763
2012-06-20 2012-06-18 10.132 435,315 -60 0.25% 4,410,677
2012-06-15 2012-06-13 9.437 435,375 -4,178 0.25% 4,108,550
2012-06-14 2012-06-12 9.933 439,553 -1,510 0.26% 4,366,291
2012-06-07 2012-06-05 10.728 441,063 -1,007 0.26% 4,731,794
2012-06-06 2012-06-04 10.728 442,070 -1,006 0.26% 4,742,598
2012-06-01 2012-05-30 11.324 443,076 +1,610 0.26% 5,017,467
2012-05-31 2012-05-29 11.523 441,466 -1,610 0.26% 5,086,941
2012-05-28 2012-05-24 11.324 443,076 +3,271 0.26% 5,017,467
2012-05-24 2012-05-22 11.523 439,805 -1,510 0.26% 5,067,802
2012-05-21 2012-05-17 12.119 441,315 +1,712 0.26% 5,348,229
2012-05-18 2012-05-16 11.722 439,603 -1,430 0.26% 5,152,810
2012-05-02 2012-04-27 13.907 441,033 -2,013 0.26% 6,133,390
2012-04-24 2012-04-20 13.907 443,046 -6,544 0.26% 6,161,385
2012-04-23 2012-04-19 13.112 449,590 +2,517 0.26% 5,895,112
2012-04-13 2012-04-11 13.112 447,073 -503 0.26% 5,862,108
2012-04-11 2012-04-05 13.510 447,576 -4,027 0.26% 6,046,543
2012-04-10 2012-04-03 13.311 451,603 +2,517 0.26% 6,011,226
2012-04-05 2012-04-02 13.311 449,086 -3,323 0.26% 5,977,723
2012-04-02 2012-03-29 13.708 452,409 -755 0.26% 6,201,715
2012-03-30 2012-03-28 13.112 453,164 -251 0.26% 5,941,975
2012-03-29 2012-03-27 13.907 453,415 +3,322 0.26% 6,305,585
2012-03-28 2012-03-26 14.106 450,093 +72,985 0.26% 6,348,806
2012-03-26 2012-03-22 14.304 377,108 -664 0.22% 5,394,233
2012-03-23 2012-03-21 14.304 377,772 -17,869 0.22% 5,403,731
2012-03-22 2012-03-20 14.304 395,641 -2,013 0.23% 5,659,333
2012-03-21 2012-03-19 14.106 397,654 -806 0.23% 5,609,126
2012-03-20 2012-03-16 14.702 398,460 +3,977 0.23% 5,857,980
2012-03-19 2012-03-15 14.106 394,483 +20,134 0.23% 5,564,397
2012-03-15 2012-03-13 13.510 374,349 -4,430 0.22% 5,057,281
2012-03-14 2012-03-12 13.708 378,779 -906 0.22% 5,192,380
2012-03-13 2012-03-09 13.708 379,685 +6,846 0.22% 5,204,799
2012-03-12 2012-03-08 13.907 372,839 +4,681 0.22% 5,185,025
2012-03-09 2012-03-07 13.708 368,158 +1,661 0.21% 5,046,785
2012-03-06 2012-03-02 14.106 366,497 -151 0.21% 5,169,639
2012-03-05 2012-03-01 13.708 366,648 -2,920 0.21% 5,026,086
2012-03-02 2012-02-29 13.510 369,568 +4,480 0.22% 4,992,692
2012-03-01 2012-02-28 13.907 365,088 +403 0.21% 5,077,233
2012-02-27 2012-02-23 13.907 364,685 +10,671 0.21% 5,071,628
2012-02-24 2012-02-22 14.106 354,014 -1,107 0.21% 4,993,560
2012-02-23 2012-02-21 14.106 355,121 +2,265 0.21% 5,009,175
2012-02-21 2012-02-17 14.304 352,856 +10,872 0.21% 5,047,327
2012-02-20 2012-02-16 15.298 341,984 -11,023 0.20% 5,231,521
2012-02-17 2012-02-15 14.304 353,007 -604 0.21% 5,049,487
2012-02-14 2012-02-10 13.510 353,611 +2,617 0.21% 4,777,120
2012-02-13 2012-02-09 14.503 350,994 +7,450 0.20% 5,090,425
2012-02-09 2012-02-07 12.715 343,544 +1,610 0.20% 4,368,112
2012-02-08 2012-02-06 12.715 341,934 -1,610 0.20% 4,347,642
2012-02-06 2012-02-02 12.914 343,544 -302 0.20% 4,436,364
2012-02-02 2012-01-31 12.914 343,846 +503 0.20% 4,440,264
2012-02-01 2012-01-30 12.715 343,343 -6,191 0.20% 4,365,557
2012-01-31 2012-01-27 12.715 349,534 -5,084 0.20% 4,444,274
2012-01-30 2012-01-26 12.914 354,618 -4,027 0.21% 4,579,369
2012-01-19 2012-01-17 12.318 358,645 -503 0.21% 4,417,616
2012-01-18 2012-01-16 12.318 359,148 -1,007 0.21% 4,423,811
2012-01-16 2012-01-12 12.516 360,155 +1,007 0.21% 4,507,767
2012-01-13 2012-01-11 12.318 359,148 +10,067 0.21% 4,423,811
2012-01-12 2012-01-10 12.715 349,081 -10,067 0.20% 4,438,515
2012-01-10 2012-01-06 12.516 359,148 +3,020 0.21% 4,495,163
2012-01-04 2011-12-30 12.318 356,128 +10,067 0.21% 4,386,613
2011-12-16 2011-12-14 12.914 346,061 +2,517 0.20% 4,468,868
2011-12-15 2011-12-13 13.311 343,544 +15,100 0.20% 4,572,868
2011-12-09 2011-12-07 13.510 328,444 +5,034 0.19% 4,437,126
2011-12-06 2011-12-02 13.907 323,410 +4,026 0.19% 4,497,622
2011-12-02 2011-11-30 14.106 319,384 +504 0.19% 4,505,085
2011-11-28 2011-11-24 14.106 318,880 +3,322 0.19% 4,497,976
2011-11-25 2011-11-23 14.106 315,558 +4,933 0.18% 4,451,117
2011-11-24 2011-11-22 15.099 310,625 -7,903 0.18% 4,690,093
2011-11-23 2011-11-21 13.907 318,528 -2,064 0.19% 4,429,729
2011-11-21 2011-11-17 14.304 320,592 +5,034 0.19% 4,585,816
2011-11-18 2011-11-16 14.702 315,558 -1,510 0.18% 4,639,192
2011-11-16 2011-11-14 15.496 317,068 +12,533 0.18% 4,913,359
2011-11-15 2011-11-11 15.496 304,535 -2,517 0.18% 4,719,145
2011-11-14 2011-11-10 16.092 307,052 -3,271 0.18% 4,941,154
2011-11-11 2011-11-09 16.092 310,323 -1,712 0.18% 4,993,792
2011-11-08 2011-11-04 15.695 312,035 +1,510 0.18% 4,897,358
2011-11-07 2011-11-03 15.496 310,525 +5,990 0.18% 4,811,967
2011-11-03 2011-11-01 15.695 304,535 -2,466 0.18% 4,779,646
2011-11-01 2011-10-28 15.894 307,001 +2,466 0.18% 4,879,342
2011-10-31 2011-10-27 16.092 304,535 +6,443 0.18% 4,900,650
2011-10-28 2011-10-26 15.695 298,092 +2,517 0.17% 4,678,524
2011-10-26 2011-10-24 16.092 295,575 -4,279 0.17% 4,756,464
2011-10-24 2011-10-20 15.695 299,854 +4,027 0.17% 4,706,179
2011-10-19 2011-10-17 16.688 295,827 +2,466 0.17% 4,936,834
2011-10-17 2011-10-13 16.092 293,361 -10,520 0.17% 4,720,835
2011-10-14 2011-10-12 15.099 303,881 +4,531 0.18% 4,588,266
2011-10-13 2011-10-11 15.496 299,350 +3,976 0.17% 4,638,797
2011-10-12 2011-10-10 15.298 295,374 -2,466 0.17% 4,518,502
2011-10-11 2011-10-07 15.298 297,840 -856 0.17% 4,556,226
2011-10-10 2011-10-06 13.708 298,696 -2,013 0.17% 4,094,586
2011-10-07 2011-10-04 13.708 300,709 +553 0.18% 4,122,180
2011-10-04 2011-09-30 16.291 300,156 +755 0.17% 4,889,814
2011-10-03 2011-09-28 17.086 299,401 +2,467 0.17% 5,115,442
2011-09-30 2011-09-27 17.284 296,934 -3,071 0.17% 5,132,284
2011-09-28 2011-09-26 16.887 300,005 +1,007 0.17% 5,066,160
2011-09-27 2011-09-23 17.682 298,998 -2,013 0.17% 5,286,762
2011-09-23 2011-09-21 18.278 301,011 +2,466 0.18% 5,501,760
2011-09-22 2011-09-20 18.675 298,545 -2,466 0.17% 5,575,311
2011-09-20 2011-09-16 19.470 301,011 +503 0.18% 5,860,571
2011-09-12 2011-09-08 20.066 300,508 +2,466 0.18% 6,029,883
2011-09-06 2011-09-02 20.662 298,042 -3,523 0.17% 6,158,037
2011-09-05 2011-09-01 20.264 301,565 -504 0.18% 6,111,004
2011-09-02 2011-08-31 20.463 302,069 +806 0.18% 6,181,229
2011-08-31 2011-08-29 20.066 301,263 -4,530 0.18% 6,045,032
2011-08-30 2011-08-26 20.860 305,793 +503 0.18% 6,378,937
2011-08-26 2011-08-24 19.867 305,290 -3,423 0.18% 6,065,185
2011-08-25 2011-08-23 19.072 308,713 -2,718 0.18% 5,887,862
2011-08-24 2011-08-22 18.476 311,431 -4,027 0.18% 5,754,085
2011-08-18 2011-08-16 19.072 315,458 -604 0.18% 6,016,505
2011-08-15 2011-08-11 18.874 316,062 -5,033 0.18% 5,965,232
2011-08-12 2011-08-10 18.675 321,095 -6,040 0.19% 5,996,431
2011-08-11 2011-08-09 17.880 327,135 -1,007 0.19% 5,849,261
2011-08-10 2011-08-08 18.278 328,142 -2,114 0.19% 5,997,650
2011-08-05 2011-08-03 17.682 330,256 -1,812 0.19% 5,839,453
2011-08-04 2011-08-02 17.682 332,068 +2,114 0.19% 5,871,492
2011-08-01 2011-07-28 18.079 329,954 -2,366 0.19% 5,965,217
2011-07-28 2011-07-26 16.887 332,320 +4,883 0.19% 5,611,861
2011-07-26 2011-07-22 18.079 327,437 +15,100 0.19% 5,919,712
2011-07-22 2011-07-20 18.675 312,337 -3,523 0.18% 5,832,876
2011-07-21 2011-07-19 17.880 315,860 +402 0.18% 5,647,661
2011-07-14 2011-07-12 19.668 315,458 -503 0.18% 6,204,520
2011-07-13 2011-07-11 20.463 315,961 -3,272 0.18% 6,465,501
2011-07-11 2011-07-07 20.662 319,233 +5,034 0.19% 6,595,878
2011-07-07 2011-07-05 18.675 314,199 -2,366 0.18% 5,867,649
2011-07-04 2011-06-29 18.278 316,565 -1,812 0.18% 5,786,050
2011-06-29 2011-06-27 17.880 318,377 -1,158 0.19% 5,692,665
2011-06-28 2011-06-24 17.086 319,535 -3,473 0.19% 5,459,443
2011-06-24 2011-06-22 14.702 323,008 +3,020 0.19% 4,748,719
2011-06-21 2011-06-17 14.900 319,988 -302 0.19% 4,767,892
2011-06-20 2011-06-16 15.099 320,290 +252 0.19% 4,836,024
2011-06-16 2011-06-14 16.291 320,038 -252 0.19% 5,213,710
2011-06-09 2011-06-07 17.284 320,290 +50,077 0.19% 5,535,975
2011-06-08 2011-06-03 17.483 270,213 +755 0.19% 4,724,114
2011-06-03 2011-06-01 18.079 269,458 +201 0.19% 4,871,514
2011-06-01 2011-05-30 17.880 269,257 +8,054 0.19% 4,814,387
2011-05-30 2011-05-26 17.682 261,203 -957 0.18% 4,618,486
2011-05-24 2011-05-20 19.668 262,160 +11,778 0.18% 5,156,240
2011-05-23 2011-05-19 19.370 250,382 +20,436 0.18% 4,849,972
2011-05-20 2011-05-18 18.719 229,946 -44,193 0.16% 4,304,402
2011-05-19 2011-05-17 19.208 274,139 +3,686 0.16% 5,265,528
2011-05-18 2011-05-16 19.533 270,453 +4,914 0.16% 5,282,776
2011-05-16 2011-05-12 20.184 265,539 +6,758 0.22% 5,359,683
2011-05-13 2011-05-11 20.021 258,781 +2,703 0.21% 5,181,155
2011-05-12 2011-05-09 20.998 256,078 -7,372 0.21% 5,377,137
2011-05-09 2011-05-05 20.184 263,450 +5,161 0.22% 5,317,519
2011-05-04 2011-04-29 20.510 258,289 -2,458 0.21% 5,297,434
2011-05-03 2011-04-28 20.510 260,747 +6,144 0.21% 5,347,847
2011-04-28 2011-04-26 20.672 254,603 -3,686 0.21% 5,263,279
2011-04-27 2011-04-21 20.998 258,289 -2,458 0.21% 5,423,564
2011-04-26 2011-04-20 21.161 260,747 +7,372 0.21% 5,517,620
2011-04-21 2011-04-19 20.998 253,375 +1,106 0.21% 5,320,379
2011-04-15 2011-04-13 21.486 252,269 -799 0.21% 5,420,345
2011-04-14 2011-04-12 21.161 253,068 -614 0.21% 5,355,126
2011-04-13 2011-04-11 21.324 253,682 +799 0.21% 5,409,412
2011-04-12 2011-04-08 21.161 252,883 -2,273 0.21% 5,351,211
2011-04-08 2011-04-06 21.161 255,156 -33,789 0.21% 5,399,310
2011-04-06 2011-04-01 21.649 288,945 +12,901 0.24% 6,255,412
2011-04-04 2011-03-31 22.951 276,044 +19,045 0.23% 6,335,582
2011-04-01 2011-03-30 22.951 256,999 -18,615 0.21% 5,898,474
2011-03-31 2011-03-29 21.975 275,614 -1,351 0.23% 6,056,534
2011-03-30 2011-03-28 22.300 276,965 +7,740 0.23% 6,176,388
2011-03-29 2011-03-25 20.672 269,225 +3,441 0.22% 5,565,552
2011-03-28 2011-03-24 19.859 265,784 -2,458 0.22% 5,278,102
2011-03-25 2011-03-23 19.533 268,242 -8,232 0.22% 5,239,588
2011-03-23 2011-03-21 17.417 276,474 -1,229 0.23% 4,815,343
2011-03-21 2011-03-17 16.766 277,703 -245 0.23% 4,655,935
2011-03-17 2011-03-15 17.417 277,948 +1,720 0.23% 4,841,015
2011-03-16 2011-03-14 17.905 276,228 +3,071 0.23% 4,945,948
2011-03-15 2011-03-11 17.743 273,157 -491 0.22% 4,846,497
2011-03-14 2011-03-10 17.905 273,648 -491 0.22% 4,899,752
2011-03-10 2011-03-08 17.905 274,139 +307 0.22% 4,908,543
2011-03-08 2011-03-04 17.743 273,832 -1,229 0.22% 4,858,473
2011-03-03 2011-03-01 17.580 275,061 +491 0.23% 4,835,506
2011-02-28 2011-02-24 17.091 274,570 -1,228 0.22% 4,692,794
2011-02-25 2011-02-23 17.580 275,798 -2,458 0.23% 4,848,462
2011-02-16 2011-02-14 19.208 278,256 +6,144 0.23% 5,344,606
2011-02-10 2011-02-08 19.208 272,112 +2,089 0.22% 5,226,595
2011-02-07 2011-01-31 19.696 270,023 +2,273 0.22% 5,318,330
2011-02-01 2011-01-28 20.184 267,750 -2,273 0.22% 5,404,310
2011-01-28 2011-01-26 19.696 270,023 -5,345 0.22% 5,318,330
2011-01-25 2011-01-21 19.696 275,368 -615 0.23% 5,423,604
2011-01-20 2011-01-18 19.533 275,983 +2,765 0.23% 5,390,794
2011-01-19 2011-01-17 19.696 273,218 +1,720 0.22% 5,381,258
2011-01-18 2011-01-14 20.184 271,498 -184 0.22% 5,479,961
2011-01-12 2011-01-10 18.882 271,682 +1,843 0.22% 5,129,889
2011-01-11 2011-01-07 18.556 269,839 -1,229 0.22% 5,007,243
2011-01-07 2011-01-05 19.045 271,068 -6,143 0.22% 5,162,419
2011-01-06 2011-01-04 19.045 277,211 +6,143 0.23% 5,279,411
2011-01-05 2011-01-03 19.370 271,068 +2,458 0.22% 5,250,665
2010-12-30 2010-12-28 19.370 268,610 +1,720 0.22% 5,203,053
2010-12-29 2010-12-24 19.533 266,890 -1,720 0.22% 5,213,179
2010-12-28 2010-12-22 19.533 268,610 +614 0.22% 5,246,776
2010-12-23 2010-12-21 19.696 267,996 -1,843 0.22% 5,278,406
2010-12-22 2010-12-20 19.045 269,839 +1,229 0.22% 5,139,013
2010-12-17 2010-12-15 19.696 268,610 -4,608 0.22% 5,290,499
2010-12-10 2010-12-08 19.533 273,218 -3,072 0.22% 5,336,785
2010-12-09 2010-12-07 19.859 276,290 -6,143 0.23% 5,486,737
2010-12-01 2010-11-29 19.370 282,433 +737 0.23% 5,470,809
2010-11-30 2010-11-26 19.696 281,696 +1,229 0.23% 5,548,239
2010-11-29 2010-11-25 20.184 280,467 +123 0.23% 5,660,992
2010-11-25 2010-11-23 19.859 280,344 +4,914 0.23% 5,567,244
2010-11-24 2010-11-22 19.370 275,430 +1,966 0.23% 5,335,158
2010-11-23 2010-11-19 19.859 273,464 +6,144 0.22% 5,430,616
2010-11-22 2010-11-18 20.021 267,320 +1,536 0.22% 5,352,118
2010-11-19 2010-11-17 20.510 265,784 +1,843 0.22% 5,451,155
2010-11-18 2010-11-16 21.161 263,941 +245 0.22% 5,585,208
2010-11-17 2010-11-15 21.486 263,696 +1,229 0.23% 5,665,870
2010-11-15 2010-11-11 22.137 262,467 +7,372 0.23% 5,810,356
2010-11-12 2010-11-10 22.789 255,095 +3,072 0.22% 5,813,251
2010-11-11 2010-11-09 21.649 252,023 -3,686 0.22% 5,456,083
2010-11-10 2010-11-08 22.300 255,709 +614 0.25% 5,702,374
2010-11-09 2010-11-05 23.114 255,095 +101,920 0.25% 5,896,298
2010-10-29 2010-10-27 25.067 153,175 +553 0.15% 3,839,704
2010-10-28 2010-10-26 25.067 152,622 +307 0.15% 3,825,842
2010-10-27 2010-10-25 25.393 152,315 +3,809 0.15% 3,867,732
2010-10-21 2010-10-19 25.719 148,506 -17,816 0.15% 3,819,357
2010-10-20 2010-10-18 26.532 166,322 +7,372 0.16% 4,412,924
2010-10-19 2010-10-15 27.021 158,950 +20,580 0.16% 4,294,946
2010-10-18 2010-10-14 26.532 138,370 -17,201 0.14% 3,671,290
2010-10-15 2010-10-13 27.346 155,571 -11,734 0.15% 4,254,290
2010-10-14 2010-10-12 26.858 167,305 -1,843 0.16% 4,493,471
2010-10-13 2010-10-11 26.858 169,148 -615 0.17% 4,542,971
2010-10-08 2010-10-06 27.021 169,763 +1,229 0.17% 4,587,122
2010-10-07 2010-10-05 26.044 168,534 -2,457 0.17% 4,389,314
2010-10-06 2010-10-04 25.230 170,991 +2,457 0.17% 4,314,138
2010-10-05 2010-09-30 25.881 168,534 -614 0.17% 4,361,881
2010-10-04 2010-09-29 26.044 169,148 -4,424 0.17% 4,405,305
2010-09-30 2010-09-28 26.044 173,572 +1,966 0.17% 4,520,524
2010-09-28 2010-09-24 27.346 171,606 +615 0.17% 4,692,787
2010-09-27 2010-09-22 27.509 170,991 -6,144 0.17% 4,703,803
2010-09-24 2010-09-21 27.346 177,135 +13,577 0.17% 4,843,985
2010-09-22 2010-09-20 28.160 163,558 +9,523 0.16% 4,605,821
2010-09-21 2010-09-17 28.160 154,035 -6,451 0.15% 4,337,651
2010-09-17 2010-09-15 26.695 160,486 -2,027 0.16% 4,284,204
2010-09-16 2010-09-14 27.021 162,513 -1,843 0.16% 4,391,221
2010-09-15 2010-09-13 24.742 164,356 +11,672 0.16% 4,066,477
2010-09-14 2010-09-10 24.416 152,684 +4,608 0.15% 3,727,983
2010-09-13 2010-09-09 22.789 148,076 -4,178 0.15% 3,374,441
2010-09-10 2010-09-08 21.324 152,254 +615 0.15% 3,246,603
2010-09-09 2010-09-07 21.324 151,639 +3,071 0.15% 3,233,489
2010-09-06 2010-09-02 20.835 148,568 -1,474 0.15% 3,095,454
2010-09-03 2010-09-01 20.510 150,042 -1,597 0.15% 3,077,319
2010-09-02 2010-08-31 20.672 151,639 -13,516 0.15% 3,134,756
2010-09-01 2010-08-30 21.324 165,155 +10,935 0.16% 3,521,698
2010-08-31 2010-08-27 20.998 154,220 -1,474 0.15% 3,238,318
2010-08-30 2010-08-26 20.347 155,694 +1,966 0.15% 3,167,897
2010-08-24 2010-08-20 19.533 153,728 -1,229 0.15% 3,002,779
2010-08-19 2010-08-17 18.719 154,957 +4,915 0.15% 2,900,669
2010-08-18 2010-08-16 19.045 150,042 +614 0.15% 2,857,510
2010-08-17 2010-08-13 18.394 149,428 +1,843 0.15% 2,748,524
2010-08-10 2010-08-06 17.580 147,585 +1,229 0.15% 2,594,508
2010-08-06 2010-08-04 17.254 146,356 +614 0.15% 2,525,257
2010-08-05 2010-08-03 17.905 145,742 -14,744 0.14% 2,609,555
2010-08-03 2010-07-30 17.580 160,486 -1,229 0.16% 2,821,305
2010-08-02 2010-07-29 17.580 161,715 +62 0.16% 2,842,910
2010-07-30 2010-07-28 17.417 161,653 +1,228 0.16% 2,815,507
2010-07-29 2010-07-27 17.905 160,425 -1,843 0.16% 2,872,459
2010-07-28 2010-07-26 18.394 162,268 +1,229 0.16% 2,984,698
2010-07-27 2010-07-23 18.882 161,039 +21,256 0.16% 3,040,732
2010-07-22 2010-07-20 16.766 139,783 +1,782 0.14% 2,343,585
2010-07-21 2010-07-19 16.603 138,001 +307 0.14% 2,291,245
2010-07-13 2010-07-09 17.905 137,694 -1,229 0.14% 2,465,454
2010-07-09 2010-07-07 16.929 138,923 +1,229 0.14% 2,351,780
2010-07-06 2010-07-02 17.905 137,694 -1,229 0.14% 2,465,454
2010-07-05 2010-06-30 18.394 138,923 -1,228 0.14% 2,555,299
2010-07-02 2010-06-29 18.231 140,151 -1,966 0.14% 2,555,073
2010-06-28 2010-06-24 19.696 142,117 +1,966 0.14% 2,799,114
2010-06-25 2010-06-23 19.533 140,151 +614 0.14% 2,737,578
2010-06-24 2010-06-22 20.021 139,537 -1,229 0.14% 2,793,725
2010-06-21 2010-06-17 17.905 140,766 -307 0.14% 2,520,459
2010-06-18 2010-06-15 18.231 141,073 +246 0.14% 2,571,882
2010-06-11 2010-06-09 18.394 140,827 +3,072 0.14% 2,590,320
2010-06-10 2010-06-08 18.719 137,755 +3,071 0.14% 2,578,661
2010-06-09 2010-06-07 17.743 134,684 -1,228 0.13% 2,389,635
2010-06-03 2010-06-01 17.254 135,912 +1,228 0.13% 2,345,054
2010-06-02 2010-05-31 18.556 134,684 -3,747 0.13% 2,499,252
2010-06-01 2010-05-28 17.905 138,431 +4,055 0.14% 2,478,650
2010-05-31 2010-05-27 14.813 134,376 +5,221 0.13% 1,990,454
2010-05-28 2010-05-26 13.836 129,155 +615 0.13% 1,786,978
2010-05-27 2010-05-25 13.836 128,540 -1,782 0.13% 1,778,469
2010-05-26 2010-05-24 14.487 130,322 +1,229 0.13% 1,887,978
2010-05-24 2010-05-19 15.138 129,093 -2,765 0.13% 1,954,226
2010-05-20 2010-05-18 17.091 131,858 +1,782 0.13% 2,253,642
2010-05-19 2010-05-17 20.510 130,076 -1,229 0.13% 2,667,822
2010-05-18 2010-05-14 21.486 131,305 +799 0.13% 2,821,268
2010-05-14 2010-05-12 22.951 130,506 -6,819 0.13% 2,995,289
2010-05-12 2010-05-10 23.440 137,325 +61 0.14% 3,218,854
2010-05-11 2010-05-07 22.463 137,264 +2,765 0.14% 3,083,364
2010-05-10 2010-05-06 23.440 134,499 +553 0.13% 3,152,613
2010-05-07 2010-05-05 23.765 133,946 +30,717 0.13% 3,183,257
2010-05-06 2010-05-04 23.277 103,229 +860 0.10% 2,402,851
2010-05-05 2010-05-03 24.254 102,369 +430 0.10% 2,482,812
2010-05-03 2010-04-29 24.742 101,939 +3,870 0.10% 2,522,163
2010-04-30 2010-04-28 27.835 98,069 +615 0.13% 2,729,713
2010-04-28 2010-04-26 24.579 97,454 +1,535 0.13% 2,395,332
2010-04-27 2010-04-23 26.532 95,919 +922 0.13% 2,544,962
2010-04-23 2010-04-21 27.672 94,997 +6,205 0.13% 2,628,742
2010-04-19 2010-04-15 27.672 88,792 -22,731 0.12% 2,457,038
2010-04-16 2010-04-14 27.184 111,523 -2,457 0.15% 3,031,587
2010-04-15 2010-04-13 27.509 113,980 +1,536 0.15% 3,135,483
2010-04-14 2010-04-12 27.672 112,444 +1,228 0.15% 3,111,532
2010-04-13 2010-04-09 27.509 111,216 +3,563 0.15% 3,059,448
2010-04-09 2010-04-07 27.997 107,653 -5,774 0.14% 3,014,003
2010-04-08 2010-04-01 28.160 113,427 +614 0.15% 3,194,123
2010-04-07 2010-03-31 28.160 112,813 +614 0.15% 3,176,833
2010-04-01 2010-03-30 28.486 112,199 +615 0.15% 3,196,069
2010-03-31 2010-03-29 28.323 111,584 +614 0.15% 3,160,387
2010-03-30 2010-03-26 29.625 110,970 +4,669 0.15% 3,287,503
2010-03-29 2010-03-25 29.788 106,301 +184 0.14% 3,166,486
2010-03-25 2010-03-23 30.113 106,117 -34,649 0.14% 3,195,551
2010-03-24 2010-03-22 28.974 140,766 +246 0.19% 4,078,560
2010-03-23 2010-03-19 28.160 140,520 +16,219 0.19% 3,957,067
2010-03-19 2010-03-17 26.858 124,301 -3,072 0.16% 3,338,472
2010-03-18 2010-03-16 27.184 127,373 -1,229 0.17% 3,462,446
2010-03-15 2010-03-11 27.672 128,602 -2,457 0.17% 3,558,654
2010-03-11 2010-03-09 27.184 131,059 +1,229 0.17% 3,562,644
2010-03-10 2010-03-08 27.346 129,830 +491 0.17% 3,550,369
2010-03-09 2010-03-05 27.509 129,339 +3,686 0.17% 3,557,995
2010-03-08 2010-03-04 27.672 125,653 +5,038 0.17% 3,477,050
2010-03-05 2010-03-03 28.323 120,615 -492 0.16% 3,416,172
2010-03-04 2010-03-02 28.811 121,107 -1,843 0.16% 3,489,246
2010-03-01 2010-02-25 28.648 122,950 +615 0.16% 3,522,332
2010-02-26 2010-02-24 29.462 122,335 -615 0.16% 3,604,279
2010-02-23 2010-02-19 28.648 122,950 -614 0.16% 3,522,332
2010-02-22 2010-02-18 28.486 123,564 -6,758 0.16% 3,519,809
2010-02-19 2010-02-17 28.648 130,322 -614 0.17% 3,733,529
2010-02-18 2010-02-12 28.974 130,936 -1,229 0.17% 3,793,746
2010-02-17 2010-02-11 29.462 132,165 -614 0.17% 3,893,894
2010-02-12 2010-02-10 29.137 132,779 -1,229 0.18% 3,868,758
2010-02-11 2010-02-09 26.532 134,008 -1,229 0.18% 3,555,555
2010-02-10 2010-02-08 24.742 135,237 -2,887 0.18% 3,346,018
2010-02-09 2010-02-05 24.579 138,124 -1,536 0.18% 3,394,964
2010-02-08 2010-02-04 26.695 139,660 +615 0.18% 3,728,250
2010-02-04 2010-02-02 27.509 139,045 -431 0.18% 3,824,998
2010-02-03 2010-02-01 27.346 139,476 -12,901 0.18% 3,814,151
2010-02-02 2010-01-29 26.370 152,377 -37,782 0.20% 4,018,126
2010-02-01 2010-01-28 28.974 190,159 -4,607 0.25% 5,509,675
2010-01-29 2010-01-27 29.137 194,766 +5,959 0.26% 5,674,862
2010-01-28 2010-01-26 28.323 188,807 -4,239 0.25% 5,347,570
2010-01-12 2010-01-08 32.230 193,046 +3,133 0.27% 6,221,787
2010-01-11 2010-01-07 30.439 189,913 +6,758 0.27% 5,780,766
2010-01-08 2010-01-06 26.207 183,155 +11,979 0.26% 4,799,918
2010-01-07 2010-01-05 24.742 171,176 -1,535 0.24% 4,235,216
2010-01-06 2010-01-04 23.114 172,711 -2,519 0.24% 3,992,064
2010-01-05 2009-12-31 20.021 175,230 -3,072 0.25% 3,508,348
2010-01-04 2009-12-29 19.045 178,302 +1,229 0.25% 3,395,715
2009-12-29 2009-12-24 19.208 177,073 -8,478 0.25% 3,401,132
2009-12-28 2009-12-22 18.719 185,551 +16,587 0.27% 3,473,364
2009-12-23 2009-12-21 19.045 168,964 +4,300 0.27% 3,217,875
2009-12-21 2009-12-17 19.696 164,664 +21,625 0.26% 3,243,196
2009-12-18 2009-12-16 20.672 143,039 +60,513 0.23% 2,956,973
2009-12-17 2009-12-15 18.719 82,526 +5,406 0.13% 1,544,820
2009-12-16 2009-12-14 17.254 77,120 +8,847 0.12% 1,330,644
2009-12-10 2009-12-08 20.672 68,273 +20,089 0.11% 1,411,373
2009-12-09 2009-12-07 23.277 48,184 -101,182 0.08% 1,121,574
2009-12-08 2009-12-04 15.464 149,366 -16,588 0.24% 2,309,747
2009-12-07 2009-12-03 13.510 165,954 -2,826 0.27% 2,242,100
2009-12-02 2009-11-30 10.092 168,780 +7,127 0.27% 1,703,342
2009-12-01 2009-11-27 9.441 161,653 +307 0.26% 1,526,163
2009-11-26 2009-11-24 9.604 161,346 +4,607 0.26% 1,549,528
2009-11-06 2009-11-04 9.604 156,739 -1,228 0.25% 1,505,283
2009-11-02 2009-10-29 9.604 157,967 -4,915 0.25% 1,517,077
2009-10-30 2009-10-28 9.767 162,882 +3,072 0.26% 1,590,792
2009-10-19 2009-10-15 9.115 159,810 +983 0.34% 1,456,737
2009-10-16 2009-10-14 9.115 158,827 +2,420 0.34% 1,447,776
2009-10-15 2009-10-13 8.953 156,407 +7,987 0.34% 1,400,258
2009-10-07 2009-10-05 8.790 148,420 +1,228 0.32% 1,304,594
2009-09-25 2009-09-23 10.418 147,192 -2,457 0.32% 1,533,392
2009-09-24 2009-09-22 9.441 149,649 +1,904 0.32% 1,412,833
2009-09-21 2009-09-17 8.953 147,745 -2,826 0.32% 1,322,710
2009-09-17 2009-09-15 9.115 150,571 -1,228 0.32% 1,372,519
2009-09-10 2009-09-08 9.441 151,799 +12,409 0.33% 1,433,131
2009-09-09 2009-09-07 9.604 139,390 +7,741 0.30% 1,338,668
2009-09-08 2009-09-04 9.441 131,649 +4,423 0.28% 1,242,896
2009-09-07 2009-09-03 9.441 127,226 +4,977 0.27% 1,201,138
2009-09-04 2009-09-02 8.790 122,249 +6,143 0.26% 1,074,554
2009-08-26 2009-08-24 9.278 116,106 +6,144 0.25% 1,077,255
2009-08-24 2009-08-20 8.627 109,962 -3,379 0.24% 948,654
2009-08-13 2009-08-11 8.627 113,341 -1,843 0.24% 977,805
2009-08-10 2009-08-06 8.790 115,184 -1,843 0.25% 1,012,453
2009-08-07 2009-08-05 9.115 117,027 -246 0.25% 1,066,751
2009-08-03 2009-07-30 7.813 117,273 +6,143 0.25% 916,280
2009-07-31 2009-07-29 7.813 111,130 +1,843 0.24% 868,284
2009-07-30 2009-07-28 8.302 109,287 +1,106 0.23% 907,252
2009-07-29 2009-07-27 7.813 108,181 +492 0.30% 845,243
2009-07-20 2009-07-16 7.976 107,689 +4,976 0.30% 858,928
2009-07-13 2009-07-09 7.325 102,713 +1,290 0.29% 752,362
2009-07-09 2009-07-07 7.406 101,423 +1,413 0.28% 751,168
2009-07-07 2009-07-03 8.139 100,010 +614 0.28% 813,959
2009-07-03 2009-06-30 8.139 99,396 +676 0.28% 808,962
2009-06-22 2009-06-18 9.767 98,720 -3,809 0.28% 964,152
2009-06-17 2009-06-15 9.441 102,529 -123 0.29% 967,974
2009-06-12 2009-06-10 8.953 102,652 +1,843 0.29% 919,008
2009-06-11 2009-06-09 9.441 100,809 -2,457 0.28% 951,736
2009-06-10 2009-06-08 10.092 103,266 +1,229 0.29% 1,042,169
2009-06-09 2009-06-05 10.906 102,037 +3,317 0.29% 1,112,812
2009-05-21 2009-05-19 7.244 98,720 +430 0.35% 715,079
2009-05-04 2009-04-29 8.139 98,290 -3,072 0.34% 799,960
2008-09-11 2008-09-09 5.372 101,362 -614 0.36% 544,475
2008-08-01 2008-07-30 16.278 101,976 -1,229 0.36% 1,659,920
2008-07-21 2008-07-17 17.091 103,205 +123 0.36% 1,763,921
2008-06-24 2008-06-20 16.929 103,082 +62 0.36% 1,745,040
2008-06-18 2008-06-16 16.929 103,020 +184 0.36% 1,743,990
2008-06-02 2008-05-29 16.766 102,836 +307 0.36% 1,724,136
2008-05-23 2008-05-21 17.905 102,529 +184 0.36% 1,835,813
2008-05-22 2008-05-20 17.905 102,345 +62 0.36% 1,832,519
2008-05-21 2008-05-19 17.905 102,283 +614 0.36% 1,831,409
2008-05-20 2008-05-16 18.556 101,669 +369 0.36% 1,886,612
2008-05-19 2008-05-15 17.580 101,300 +614 0.35% 1,780,829
2008-05-08 2008-05-06 16.440 100,686 +1,413 0.35% 1,655,311
2008-03-13 2008-03-11 15.626 99,273 +369 0.42% 1,551,285
2008-03-10 2008-03-06 15.789 98,904 +307 0.42% 1,561,618
2008-03-06 2008-03-04 15.952 98,597 +430 0.41% 1,572,820
2008-03-04 2008-02-29 16.278 98,167 -2,027 0.41% 1,597,919
2008-03-03 2008-02-28 16.278 100,194 +491 0.42% 1,630,913
2008-02-29 2008-02-27 16.278 99,703 +4,608 0.42% 1,622,921
2008-02-28 2008-02-26 16.766 95,095 +798 0.40% 1,594,351
2008-02-27 2008-02-25 16.929 94,297 +246 0.40% 1,596,321
2008-02-26 2008-02-22 16.929 94,051 +553 0.40% 1,592,157
2008-02-25 2008-02-21 17.091 93,498 +246 0.39% 1,598,015
2008-02-21 2008-02-19 17.091 93,252 +491 0.39% 1,593,810
2008-01-29 2008-01-25 15.952 92,761 -614 0.39% 1,479,724
2008-01-07 2008-01-03 19.208 93,375 +614 0.39% 1,793,501
2007-12-21 2007-12-19 16.603 92,761 -1,229 0.39% 1,540,121
2007-12-20 2007-12-18 17.091 93,990 -1,228 0.40% 1,606,424
2007-12-18 2007-12-14 16.440 95,218 -5,652 0.40% 1,565,415
2007-12-04 2007-11-30 17.091 100,870 -430 0.42% 1,724,013
2007-12-03 2007-11-29 16.929 101,300 -1,229 0.43% 1,714,873
2007-11-21 2007-11-19 17.091 102,529 -307 0.43% 1,752,367
2007-11-19 2007-11-15 17.905 102,836 +1,597 0.43% 1,841,310
2007-11-14 2007-11-12 16.278 101,239 -307 0.43% 1,647,923
2007-11-12 2007-11-08 17.580 101,546 -246 0.43% 1,785,154
2007-10-31 2007-10-29 18.882 101,792 -1,228 0.43% 1,922,033
2007-10-29 2007-10-25 17.905 103,020 +8,355 0.43% 1,844,605
2007-10-26 2007-10-24 16.603 94,665 +553 0.40% 1,571,733
2007-10-24 2007-10-22 17.743 94,112 +5,037 0.40% 1,669,785
2007-10-23 2007-10-18 17.580 89,075 +3,993 0.37% 1,565,917
2007-10-22 2007-10-17 17.580 85,082 +6,082 0.36% 1,495,721
2007-09-25 2007-09-21 16.278 79,000 -184 0.33% 1,285,927
2007-09-19 2007-09-17 17.091 79,184 -614 0.33% 1,353,368
2007-09-18 2007-09-14 17.417 79,798 +1,413 0.34% 1,389,840
2007-09-17 2007-09-13 16.929 78,385 +7,679 0.33% 1,326,953
2007-09-13 2007-09-11 16.766 70,706 -37 0.30% 1,185,448
2007-09-04 2007-08-31 17.743 70,743 -2,150 0.30% 1,255,160
2007-08-28 2007-08-24 16.603 72,893 +246 0.31% 1,210,250
2007-08-10 2007-08-08 21.486 72,647 -615 0.31% 1,560,920
2007-08-07 2007-08-03 22.300 73,262 +1,659 0.31% 1,633,761
2007-08-02 2007-07-31 23.928 71,603 -2,273 0.30% 1,713,317
2007-08-01 2007-07-30 23.440 73,876 +1,659 0.31% 1,731,630
2007-07-31 2007-07-27 24.254 72,217 -1,229 0.30% 1,751,519
2007-07-26 2007-07-24 24.254 73,446 -799 0.31% 1,781,327
2007-07-23 2007-07-19 24.905 74,245 -1,228 0.31% 1,849,046
2007-07-17 2007-07-13 25.393 75,473 +1,228 0.32% 1,916,485
2007-07-16 2007-07-12 25.067 74,245 -122 0.31% 1,861,131
2007-06-26 2007-06-22 26.207 74,367 0.31% 1,948,926

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top