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: KINGSWAY FINANCIAL SERVICES GROUP LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 11.320 1,082,000 +0 0.20% 12,248,240
2025-10-13 2025-10-09 11.380 1,082,000 +0 0.20% 12,313,160
2025-10-10 2025-10-08 10.910 1,082,000 +0 0.20% 11,804,620
2025-10-09 2025-10-06 11.060 1,082,000 +0 0.20% 11,966,920
2025-10-08 2025-10-03 11.240 1,082,000 +0 0.20% 12,161,680
2025-10-06 2025-10-02 11.360 1,082,000 +0 0.20% 12,291,520
2025-10-03 2025-09-30 11.440 1,082,000 +0 0.20% 12,378,080
2025-10-02 2025-09-29 11.540 1,082,000 +0 0.20% 12,486,280
2025-09-30 2025-09-26 11.580 1,082,000 +0 0.20% 12,529,560
2025-09-29 2025-09-25 11.410 1,082,000 +0 0.20% 12,345,620
2025-09-26 2025-09-24 11.450 1,082,000 +0 0.20% 12,388,900
2025-09-25 2025-09-23 11.350 1,082,000 +0 0.20% 12,280,700
2025-09-24 2025-09-22 11.260 1,082,000 +0 0.20% 12,183,320
2025-09-23 2025-09-19 11.220 1,082,000 +0 0.20% 12,140,040
2025-09-22 2025-09-18 11.400 1,082,000 +0 0.20% 12,334,800
2025-09-19 2025-09-17 11.500 1,082,000 +0 0.20% 12,443,000
2025-09-18 2025-09-16 11.480 1,082,000 +0 0.20% 12,421,360
2025-09-17 2025-09-15 11.480 1,082,000 +0 0.20% 12,421,360
2025-09-16 2025-09-12 11.290 1,082,000 +0 0.20% 12,215,780
2025-09-15 2025-09-11 11.440 1,082,000 +0 0.20% 12,378,080
2025-09-12 2025-09-10 11.430 1,082,000 +0 0.20% 12,367,260
2025-09-11 2025-09-09 11.260 1,082,000 +0 0.20% 12,183,320
2025-09-10 2025-09-08 11.460 1,082,000 +0 0.20% 12,399,720
2025-09-09 2025-09-05 11.460 1,082,000 +0 0.20% 12,399,720
2025-09-08 2025-09-04 11.620 1,082,000 +0 0.20% 12,572,840
2025-09-05 2025-09-03 11.420 1,082,000 +0 0.20% 12,356,440
2025-09-04 2025-09-02 11.330 1,082,000 +0 0.20% 12,259,060
2025-09-03 2025-09-01 11.630 1,082,000 +0 0.20% 12,583,660
2025-09-02 2025-08-29 11.740 1,082,000 +0 0.20% 12,702,680
2025-09-01 2025-08-28 12.140 1,082,000 +0 0.20% 13,135,480
2025-08-29 2025-08-27 12.190 1,082,000 +0 0.20% 13,189,580
2025-08-28 2025-08-26 12.340 1,082,000 +0 0.20% 13,351,880
2025-08-27 2025-08-25 12.280 1,082,000 +0 0.20% 13,286,960
2025-08-26 2025-08-22 12.200 1,082,000 +0 0.20% 13,200,400
2025-08-25 2025-08-21 12.350 1,082,000 +0 0.20% 13,362,700
2025-08-22 2025-08-20 12.040 1,082,000 +0 0.20% 13,027,280
2025-08-21 2025-08-19 12.200 1,082,000 +0 0.20% 13,200,400
2025-08-20 2025-08-18 12.200 1,082,000 +0 0.20% 13,200,400
2025-08-19 2025-08-15 12.200 1,082,000 +0 0.20% 13,200,400
2025-08-18 2025-08-14 12.320 1,082,000 +0 0.20% 13,330,240
2025-08-15 2025-08-13 12.540 1,082,000 -6,000 0.20% 13,568,280
2025-07-18 2025-07-16 12.240 1,088,000 -4,000 0.20% 13,317,120
2025-07-17 2025-07-15 12.160 1,092,000 -28,000 0.20% 13,278,720
2025-07-03 2025-06-30 12.600 1,120,000 -8,000 0.21% 14,112,000
2025-06-26 2025-06-24 14.563 1,128,000 +54,424 0.21% 16,426,635
2025-06-24 2025-06-20 15.235 1,073,576 -3,807 0.21% 16,355,999
2025-04-24 2025-04-22 12.104 1,077,383 -1,904 0.23% 13,040,639
2025-04-09 2025-04-07 11.011 1,079,287 -361,665 0.23% 11,884,325
2025-02-07 2025-02-05 10.675 1,440,952 -5,711 0.31% 15,382,237
2025-02-05 2025-02-03 11.032 1,446,663 -3,807 0.31% 15,960,002
2025-01-03 2024-12-31 11.263 1,450,470 +7,614 0.31% 16,337,282
2024-11-19 2024-11-15 9.414 1,442,856 -9,517 0.31% 13,583,362
2024-11-07 2024-11-05 9.257 1,452,373 +1,903 0.31% 13,444,057
2024-11-05 2024-11-01 9.194 1,450,470 -3,807 0.31% 13,335,002
2024-10-15 2024-10-10 10.381 1,454,277 -1,903 0.31% 15,096,642
2024-07-04 2024-07-02 10.171 1,456,180 -1,904 0.31% 14,810,397
2024-06-18 2024-06-14 10.307 1,458,084 -11,421 0.31% 15,028,922
2024-06-12 2024-06-07 10.738 1,469,505 +11,421 0.31% 15,779,726
2024-06-11 2024-06-06 10.806 1,458,084 +101,299 0.31% 15,755,869
2024-05-14 2024-05-10 10.930 1,356,785 -1,771 0.31% 14,829,765
2024-05-06 2024-05-02 9.553 1,358,556 +3,543 0.31% 12,977,642
2024-05-03 2024-04-30 9.733 1,355,013 +3,542 0.31% 13,188,597
2024-04-25 2024-04-23 10.366 1,351,471 -8,856 0.31% 14,008,683
2024-04-22 2024-04-18 10.320 1,360,327 -10,628 0.31% 14,039,039
2024-03-28 2024-03-26 9.869 1,370,955 -1,771 0.31% 13,529,524
2024-03-21 2024-03-19 9.835 1,372,726 -8,856 0.31% 13,500,501
2024-03-07 2024-03-05 9.846 1,381,582 -8,856 0.32% 13,603,198
2024-02-23 2024-02-21 9.801 1,390,438 -14,171 0.32% 13,627,595
2024-02-22 2024-02-20 9.665 1,404,609 -8,856 0.32% 13,576,165
2024-02-21 2024-02-19 9.315 1,413,465 -14,170 0.32% 13,167,002
2024-02-15 2024-02-09 8.886 1,427,635 +3,543 0.33% 12,686,441
2024-02-06 2024-02-02 9.191 1,424,092 -3,543 0.33% 13,089,116
2024-02-02 2024-01-31 9.135 1,427,635 -1,771 0.33% 13,041,081
2024-02-01 2024-01-30 9.056 1,429,406 -1,771 0.33% 12,944,279
2024-01-09 2024-01-05 9.056 1,431,177 +23,026 0.33% 12,960,316
2024-01-04 2024-01-02 9.180 1,408,151 +7,085 0.32% 12,926,700
2023-12-29 2023-12-27 8.604 1,401,066 +3,543 0.32% 12,054,840
2023-12-21 2023-12-19 8.288 1,397,523 -1,772 0.32% 11,582,516
2023-12-19 2023-12-15 8.390 1,399,295 +5,314 0.32% 11,739,402
2023-12-06 2023-12-04 8.412 1,393,981 -5,314 0.32% 11,726,300
2023-11-30 2023-11-28 8.254 1,399,295 +1,772 0.32% 11,549,802
2023-11-13 2023-11-09 8.333 1,397,523 +3,542 0.32% 11,645,636
2023-11-09 2023-11-07 8.525 1,393,981 +21,255 0.32% 11,883,700
2023-11-08 2023-11-06 8.378 1,372,726 +61,994 0.31% 11,501,001
2023-10-25 2023-10-20 8.581 1,310,732 +7,085 0.30% 11,248,002
2023-10-05 2023-10-03 9.157 1,303,647 +3,543 0.30% 11,937,922
2023-09-18 2023-09-14 8.875 1,300,104 -1,772 0.30% 11,538,478
2023-08-28 2023-08-24 8.920 1,301,876 +3,543 0.30% 11,613,004
2023-08-23 2023-08-21 8.762 1,298,333 -1,771 0.30% 11,376,160
2023-08-18 2023-08-16 8.931 1,300,104 -19,484 0.30% 11,611,878
2023-07-25 2023-07-21 8.107 1,319,588 +7,085 0.30% 10,698,199
2023-07-20 2023-07-18 7.960 1,312,503 -5,314 0.30% 10,448,100
2023-06-19 2023-06-15 8.367 1,317,817 -5,314 0.30% 11,026,081
2023-06-14 2023-06-12 10.973 1,323,131 -1,771 0.30% 14,519,192
2023-06-13 2023-06-09 11.264 1,324,902 +190,336 0.30% 14,923,987
2023-06-07 2023-06-05 10.696 1,134,566 +7,564 0.30% 12,135,001
2023-06-02 2023-05-31 10.577 1,127,002 -7,564 0.30% 11,919,998
2023-05-31 2023-05-29 10.907 1,134,566 +7,564 0.30% 12,375,001
2023-05-30 2023-05-25 10.775 1,127,002 -3,026 0.30% 12,143,498
2023-04-27 2023-04-25 10.537 1,130,028 -1,512 0.30% 11,907,183
2023-04-25 2023-04-21 10.564 1,131,540 +3,025 0.30% 11,953,036
2023-04-19 2023-04-17 10.445 1,128,515 +7,564 0.30% 11,786,801
2023-04-14 2023-04-12 10.312 1,120,951 -1,513 0.30% 11,559,599
2023-04-12 2023-04-06 9.969 1,122,464 -3,025 0.30% 11,189,361
2023-03-31 2023-03-29 9.995 1,125,489 -18,153 0.30% 11,249,276
2023-03-28 2023-03-24 10.193 1,143,642 +7,563 0.31% 11,657,515
2023-03-27 2023-03-23 10.511 1,136,079 +4,539 0.30% 11,940,903
2023-03-24 2023-03-22 10.577 1,131,540 +6,051 0.30% 11,967,996
2023-02-03 2023-02-01 9.506 1,125,489 -1,513 0.30% 10,698,716
2023-01-31 2023-01-27 9.453 1,127,002 +1,513 0.30% 10,653,498
2023-01-30 2023-01-26 9.321 1,125,489 -1,513 0.30% 10,490,396
2023-01-18 2023-01-16 9.096 1,127,002 +1,513 0.30% 10,251,199
2023-01-05 2023-01-03 8.514 1,125,489 +1,512 0.30% 9,582,717
2022-12-22 2022-12-20 7.946 1,123,977 -3,025 0.30% 8,930,863
2022-11-10 2022-11-08 7.324 1,127,002 +7,564 0.30% 8,254,599
2022-10-25 2022-10-21 6.756 1,119,438 +75,637 0.30% 7,562,797
2022-10-24 2022-10-20 6.809 1,043,801 +1,513 0.28% 7,107,002
2022-10-21 2022-10-19 6.677 1,042,288 +1,513 0.28% 6,958,901
2022-10-18 2022-10-14 6.610 1,040,775 +1,513 0.28% 6,879,999
2022-08-29 2022-08-25 7.470 1,039,262 +1,512 0.28% 7,763,097
2022-08-19 2022-08-17 7.443 1,037,750 +6,051 0.28% 7,724,363
2022-08-12 2022-08-10 7.351 1,031,699 -1,512 0.28% 7,583,843
2022-07-29 2022-07-27 7.959 1,033,211 +1,512 0.28% 8,223,317
2022-07-22 2022-07-20 8.210 1,031,699 -16,640 0.28% 8,470,443
2022-07-21 2022-07-19 8.237 1,048,339 -1,513 0.28% 8,634,781
2022-07-20 2022-07-18 8.290 1,049,852 +1,513 0.28% 8,702,763
2022-07-14 2022-07-12 8.171 1,048,339 -4,538 0.28% 8,565,481
2022-07-07 2022-07-05 8.263 1,052,877 +3,025 0.28% 8,699,998
2022-07-05 2022-06-30 8.382 1,049,852 -16,640 0.28% 8,799,923
2022-06-06 2022-06-01 9.056 1,066,492 +1,513 0.29% 9,658,500
2022-05-26 2022-05-24 8.290 1,064,979 -68,074 0.29% 8,828,158
2022-05-25 2022-05-23 10.195 1,133,053 +68,074 0.30% 11,551,669
2022-05-24 2022-05-20 9.890 1,064,979 +99,616 0.29% 10,532,379
2022-04-12 2022-04-08 11.242 965,363 +55,007 0.28% 10,852,921
2022-04-11 2022-04-07 11.228 910,356 +112,763 0.27% 10,221,275
2022-04-08 2022-04-06 11.373 797,593 +75,634 0.24% 9,071,197
2022-04-07 2022-04-04 11.141 721,959 -1,376 0.21% 8,042,995
2022-04-06 2022-04-01 11.722 723,335 -2,750 0.21% 8,479,125
2022-03-29 2022-03-25 10.748 726,085 +1,375 0.21% 7,803,841
2022-03-17 2022-03-15 9.832 724,710 -6,876 0.21% 7,125,042
2022-02-14 2022-02-10 11.228 731,586 -1,375 0.22% 8,214,085
2022-02-10 2022-02-08 10.937 732,961 -4,125 0.22% 8,016,323
2022-02-09 2022-02-07 10.399 737,086 -1,375 0.22% 7,664,798
2022-02-07 2022-01-31 9.599 738,461 -5,501 0.22% 7,088,397
2022-01-17 2022-01-13 9.599 743,962 -8,251 0.22% 7,141,200
2022-01-13 2022-01-11 9.526 752,213 -1,375 0.22% 7,165,700
2022-01-11 2022-01-07 9.555 753,588 -5,501 0.22% 7,200,719
2022-01-06 2022-01-04 9.483 759,089 -4,125 0.22% 7,198,082
2021-12-23 2021-12-21 9.061 763,214 -1,375 0.23% 6,915,298
2021-12-20 2021-12-16 8.973 764,589 -1,376 0.23% 6,861,036
2021-12-15 2021-12-13 8.814 765,965 -1,375 0.23% 6,750,844
2021-12-10 2021-12-08 8.683 767,340 -2,750 0.23% 6,662,522
2021-12-08 2021-12-06 8.624 770,090 -1,375 0.23% 6,641,600
2021-12-03 2021-12-01 8.624 771,465 -1,375 0.23% 6,653,458
2021-11-23 2021-11-19 8.464 772,840 -4,126 0.23% 6,541,677
2021-11-22 2021-11-18 7.068 776,966 -1,375 0.23% 5,491,801
2021-11-05 2021-11-03 6.952 778,341 -6,876 0.23% 5,410,960
2021-10-26 2021-10-22 6.574 785,217 +2,751 0.23% 5,161,841
2021-09-30 2021-09-28 7.068 782,466 -4,126 0.23% 5,530,676
2021-09-24 2021-09-21 6.952 786,592 -9,626 0.23% 5,468,320
2021-09-21 2021-09-17 7.272 796,218 -1,375 0.23% 5,789,999
2021-08-25 2021-08-23 6.617 797,593 +1,375 0.24% 5,277,998
2021-08-24 2021-08-20 6.646 796,218 -9,626 0.23% 5,292,059
2021-08-11 2021-08-09 6.632 805,844 +4,125 0.24% 5,344,318
2021-08-10 2021-08-06 6.574 801,719 -1,375 0.24% 5,270,322
2021-08-05 2021-08-03 6.705 803,094 -16,502 0.24% 5,384,481
2021-08-04 2021-08-02 6.792 819,596 +5,501 0.24% 5,566,641
2021-07-30 2021-07-28 6.908 814,095 +4,125 0.24% 5,623,999
2021-05-27 2021-05-25 8.177 809,970 -46,755 0.24% 6,623,460
2021-05-26 2021-05-24 8.300 856,725 +41,981 0.25% 7,110,948
2021-05-24 2021-05-20 8.269 814,744 -36,501 0.25% 6,737,499
2021-04-29 2021-04-27 8.377 851,245 +3,911 0.26% 7,130,763
2021-04-16 2021-04-14 8.776 847,334 -3,911 0.26% 7,436,001
2021-04-15 2021-04-13 8.592 851,245 +3,911 0.26% 7,313,603
2021-04-14 2021-04-12 8.423 847,334 -6,518 0.26% 7,137,001
2021-04-13 2021-04-09 8.699 853,852 -1,303 0.27% 7,427,702
2021-04-12 2021-04-08 8.745 855,155 -6,518 0.27% 7,478,397
2021-04-01 2021-03-30 8.285 861,673 -1,304 0.27% 7,138,797
2021-03-18 2021-03-16 7.840 862,977 -1,304 0.27% 6,765,641
2021-02-22 2021-02-18 7.748 864,281 -1,303 0.27% 6,696,304
2021-02-19 2021-02-17 7.794 865,584 -1,304 0.27% 6,746,239
2021-02-16 2021-02-09 7.748 866,888 -5,214 0.27% 6,716,502
2021-02-09 2021-02-05 7.426 872,102 +1,304 0.27% 6,475,920
2021-01-29 2021-01-27 7.594 870,798 -1,304 0.27% 6,613,196
2021-01-28 2021-01-26 7.441 872,102 -2,607 0.27% 6,489,300
2021-01-12 2021-01-08 7.548 874,709 -1,304 0.27% 6,602,638
2021-01-08 2021-01-06 7.840 876,013 -2,607 0.27% 6,867,841
2021-01-07 2021-01-05 7.978 878,620 -1,304 0.27% 7,009,600
2021-01-04 2020-12-29 7.103 879,924 +2,608 0.27% 6,250,503
2020-12-30 2020-12-28 7.073 877,316 -13,036 0.27% 6,205,057
2020-12-21 2020-12-17 6.996 890,352 +2,607 0.28% 6,228,958
2020-12-16 2020-12-14 7.196 887,745 -1,304 0.28% 6,387,779
2020-12-11 2020-12-09 7.502 889,049 -1,303 0.28% 6,669,962
2020-12-08 2020-12-04 7.410 890,352 -2,608 0.28% 6,597,778
2020-11-26 2020-11-24 6.797 892,960 -1,303 0.28% 6,069,103
2020-11-25 2020-11-23 6.566 894,263 +1,303 0.28% 5,872,159
2020-11-19 2020-11-17 6.566 892,960 -7,821 0.28% 5,863,603
2020-11-12 2020-11-10 6.260 900,781 -5,214 0.28% 5,638,560
2020-11-11 2020-11-09 6.122 905,995 -1,304 0.28% 5,546,097
2020-10-15 2020-10-12 5.784 907,299 -1,304 0.28% 5,247,840
2020-10-09 2020-10-07 5.784 908,603 -1,303 0.28% 5,255,382
2020-09-15 2020-09-11 5.723 909,906 -1,304 0.28% 5,207,079
2020-08-27 2020-08-25 5.723 911,210 +1,304 0.28% 5,214,541
2020-08-21 2020-08-19 5.784 909,906 -32,590 0.28% 5,262,919
2020-08-19 2020-08-17 5.784 942,496 -2,607 0.29% 5,451,420
2020-08-17 2020-08-13 5.769 945,103 +7,821 0.29% 5,451,999
2020-08-13 2020-08-11 5.799 937,282 -16,946 0.29% 5,435,642
2020-08-12 2020-08-10 5.769 954,228 -20,858 0.30% 5,504,638
2020-08-05 2020-08-03 5.707 975,086 -7,821 0.30% 5,565,122
2020-07-29 2020-07-27 5.692 982,907 -2,607 0.31% 5,594,679
2020-07-28 2020-07-24 5.692 985,514 -2,608 0.31% 5,609,518
2020-07-24 2020-07-22 5.891 988,122 +2,608 0.31% 5,821,442
2020-07-10 2020-07-08 5.983 985,514 -13,036 0.31% 5,896,797
2020-07-09 2020-07-07 5.999 998,550 +13,036 0.31% 5,990,118
2020-07-08 2020-07-06 6.014 985,514 -1,304 0.31% 5,927,037
2020-06-29 2020-06-24 5.585 986,818 +2,607 0.31% 5,510,960
2020-06-10 2020-06-08 5.707 984,211 -6,518 0.31% 5,617,201
2020-06-02 2020-05-29 5.385 990,729 -2,607 0.31% 5,335,201
2020-05-28 2020-05-26 6.293 993,336 +65,864 0.31% 6,251,428
2020-05-26 2020-05-22 6.261 927,472 +2,435 0.31% 5,806,441
2020-05-20 2020-05-18 6.392 925,037 +1,217 0.31% 5,912,797
2020-04-07 2020-04-03 6.080 923,820 -3,652 0.31% 5,616,598
2020-04-03 2020-04-01 6.145 927,472 -3,651 0.31% 5,699,761
2020-03-18 2020-03-16 6.688 931,123 +1,217 0.31% 6,227,098
2020-02-26 2020-02-24 7.279 929,906 +2,434 0.31% 6,769,039
2020-02-25 2020-02-21 7.509 927,472 +1,217 0.31% 6,964,682
2020-02-12 2020-02-10 7.526 926,255 +1,218 0.31% 6,970,763
2020-02-05 2020-02-03 7.279 925,037 +1,217 0.31% 6,733,597
2020-02-03 2020-01-30 7.246 923,820 +1,217 0.31% 6,694,378
2020-01-31 2020-01-29 7.493 922,603 -10,955 0.31% 6,912,959
2020-01-14 2020-01-10 7.969 933,558 -6,085 0.31% 7,439,904
2020-01-13 2020-01-09 7.953 939,643 -1,217 0.31% 7,472,957
2020-01-08 2020-01-06 7.690 940,860 +6,085 0.31% 7,235,276
2020-01-03 2019-12-31 7.575 934,775 +9,738 0.31% 7,080,962
2019-12-30 2019-12-24 7.444 925,037 +4,868 0.31% 6,885,597
2019-12-09 2019-12-05 7.361 920,169 +4,869 0.31% 6,773,761
2019-11-27 2019-11-25 7.427 915,300 -1,217 0.31% 6,798,078
2019-10-24 2019-10-22 7.411 916,517 +2,434 0.31% 6,792,057
2019-10-21 2019-10-17 7.444 914,083 +1,217 0.30% 6,804,059
2019-10-14 2019-10-10 7.164 912,866 +12,172 0.30% 6,540,001
2019-10-10 2019-10-08 7.131 900,694 +1,217 0.30% 6,423,197
2019-09-27 2019-09-25 7.197 899,477 -3,652 0.30% 6,473,638
2019-09-19 2019-09-17 7.378 903,129 +1,217 0.30% 6,663,162
2019-09-17 2019-09-13 7.559 901,912 +1,218 0.30% 6,817,204
2019-09-16 2019-09-12 7.542 900,694 +3,651 0.30% 6,793,197
2019-09-12 2019-09-10 7.460 897,043 +1,217 0.30% 6,691,961
2019-09-02 2019-08-29 7.361 895,826 +6,086 0.30% 6,594,562
2019-08-29 2019-08-27 7.378 889,740 +2,434 0.30% 6,564,380
2019-08-14 2019-08-12 7.608 887,306 +1,217 0.30% 6,750,542
2019-08-06 2019-08-02 7.723 886,089 -1,217 0.30% 6,843,204
2019-07-29 2019-07-25 7.920 887,306 -10,954 0.30% 7,027,563
2019-07-25 2019-07-23 7.887 898,260 +4,869 0.30% 7,084,799
2019-07-11 2019-07-09 8.002 893,391 +10,954 0.30% 7,149,156
2019-06-18 2019-06-14 7.641 882,437 +6,086 0.29% 6,742,500
2019-06-12 2019-06-10 7.756 876,351 -10,955 0.29% 6,796,798
2019-06-10 2019-06-05 7.706 887,306 +1,217 0.30% 6,838,022
2019-05-23 2019-05-21 8.543 886,089 +52,689 0.30% 7,569,967
2019-05-14 2019-05-09 8.805 833,400 +1,145 0.30% 7,338,238
2019-05-08 2019-05-06 9.137 832,255 -3,435 0.29% 7,604,416
2019-04-30 2019-04-26 9.155 835,690 +11,448 0.30% 7,650,402
2019-04-29 2019-04-25 9.259 824,242 -1,145 0.29% 7,632,000
2019-04-26 2019-04-24 9.382 825,387 -1,145 0.29% 7,743,543
2019-04-24 2019-04-18 9.312 826,532 +1,145 0.29% 7,696,525
2019-04-16 2019-04-12 9.172 825,387 +1,145 0.29% 7,570,502
2019-04-10 2019-04-08 9.207 824,242 +1,145 0.29% 7,588,800
2019-04-09 2019-04-04 9.172 823,097 -5,724 0.29% 7,549,498
2019-03-18 2019-03-14 8.893 828,821 -1,145 0.29% 7,370,319
2019-03-01 2019-02-27 8.910 829,966 +5,724 0.29% 7,395,001
2019-02-12 2019-02-08 8.980 824,242 -1,145 0.29% 7,401,600
2019-02-11 2019-02-04 8.700 825,387 -1,145 0.29% 7,181,162
2019-01-31 2019-01-29 8.491 826,532 -5,723 0.29% 7,017,844
2019-01-29 2019-01-25 8.578 832,255 -2,290 0.29% 7,139,136
2019-01-16 2019-01-14 8.159 834,545 +11,448 0.30% 6,808,860
2019-01-14 2019-01-10 8.089 823,097 +1,145 0.29% 6,657,939
2019-01-03 2018-12-31 8.176 821,952 +3,434 0.29% 6,720,477
2018-12-18 2018-12-14 8.403 818,518 +1,145 0.29% 6,878,300
2018-12-14 2018-12-12 8.176 817,373 -2,290 0.29% 6,683,038
2018-11-20 2018-11-16 8.788 819,663 -3,434 0.29% 7,202,962
2018-11-07 2018-11-05 8.141 823,097 -4,579 0.29% 6,701,079
2018-10-23 2018-10-19 7.827 827,676 -11,448 0.29% 6,478,078
2018-10-16 2018-10-12 7.792 839,124 +2,289 0.30% 6,538,359
2018-10-15 2018-10-11 7.722 836,835 +3,435 0.30% 6,462,044
2018-10-02 2018-09-27 8.211 833,400 +5,724 0.30% 6,843,198
2018-09-26 2018-09-21 8.718 827,676 -10,303 0.29% 7,215,537
2018-08-24 2018-08-22 7.652 837,979 +5,724 0.30% 6,412,318
2018-08-23 2018-08-21 7.635 832,255 +5,723 0.29% 6,353,977
2018-08-20 2018-08-16 7.425 826,532 +1,145 0.29% 6,137,004
2018-08-17 2018-08-15 7.495 825,387 +4,579 0.29% 6,186,182
2018-08-15 2018-08-13 7.757 820,808 -2,289 0.29% 6,366,963
2018-08-07 2018-08-03 7.757 823,097 +3,434 0.29% 6,384,719
2018-08-01 2018-07-30 8.159 819,663 +1,145 0.29% 6,687,441
2018-07-30 2018-07-26 7.949 818,518 +2,290 0.29% 6,506,500
2018-07-26 2018-07-24 8.002 816,228 +2,289 0.29% 6,531,076
2018-07-25 2018-07-23 7.949 813,939 +5,724 0.29% 6,470,101
2018-07-23 2018-07-19 7.984 808,215 +1,145 0.29% 6,452,840
2018-07-20 2018-07-18 7.949 807,070 +4,579 0.29% 6,415,498
2018-07-17 2018-07-13 8.211 802,491 +1,145 0.28% 6,589,399
2018-07-09 2018-07-05 7.932 801,346 +1,144 0.28% 6,355,997
2018-07-06 2018-07-04 8.019 800,202 +4,580 0.28% 6,416,824
2018-07-05 2018-07-03 8.124 795,622 +1,144 0.28% 6,463,496
2018-07-04 2018-06-29 8.264 794,478 +3,435 0.28% 6,565,243
2018-07-03 2018-06-28 8.211 791,043 +1,144 0.28% 6,495,397
2018-06-28 2018-06-26 8.491 789,899 +3,435 0.28% 6,706,804
2018-06-26 2018-06-22 8.858 786,464 +1,145 0.28% 6,966,178
2018-06-25 2018-06-21 8.910 785,319 +1,144 0.28% 6,997,196
2018-06-22 2018-06-20 8.980 784,175 +1,145 0.28% 7,041,803
2018-06-21 2018-06-19 9.015 783,030 +6,869 0.28% 7,058,881
2018-06-20 2018-06-15 9.294 776,161 +1,145 0.28% 7,213,918
2018-06-12 2018-06-08 9.434 775,016 +3,434 0.27% 7,311,596
2018-06-11 2018-06-07 9.469 771,582 -1,145 0.27% 7,306,160
2018-06-01 2018-05-30 9.155 772,727 +3,435 0.27% 7,074,002
2018-05-31 2018-05-29 9.259 769,292 +2,289 0.27% 7,123,195
2018-05-30 2018-05-28 9.434 767,003 +1,145 0.27% 7,236,001
2018-05-25 2018-05-23 10.568 765,858 +1,145 0.27% 8,093,382
2018-05-24 2018-05-21 10.604 764,713 +38,871 0.27% 8,109,391
2018-05-18 2018-05-16 10.788 725,842 +1,089 0.27% 7,830,584
2018-05-07 2018-05-03 10.586 724,753 +2,176 0.27% 7,672,315
2018-05-04 2018-05-02 10.715 722,577 +1,088 0.27% 7,742,240
2018-04-27 2018-04-25 10.770 721,489 +2,177 0.27% 7,770,362
2018-04-26 2018-04-24 10.715 719,312 +1,088 0.27% 7,707,256
2018-04-25 2018-04-23 10.752 718,224 +1,088 0.27% 7,721,999
2018-04-23 2018-04-19 10.862 717,136 +1,088 0.27% 7,789,381
2018-04-11 2018-04-09 11.064 716,048 +1,089 0.27% 7,922,323
2018-04-06 2018-04-03 10.990 714,959 +5,441 0.27% 7,857,715
2018-04-04 2018-03-29 11.027 709,518 -1,089 0.26% 7,823,996
2018-03-22 2018-03-20 11.174 710,607 +3,265 0.26% 7,940,484
2018-02-20 2018-02-13 11.376 707,342 +1,088 0.26% 8,047,001
2018-02-02 2018-01-31 11.983 706,254 -1,088 0.26% 8,462,963
2018-01-29 2018-01-25 12.259 707,342 +56,587 0.26% 8,671,001
2018-01-24 2018-01-22 11.965 650,755 -2,176 0.24% 7,785,965
2018-01-23 2018-01-19 11.762 652,931 +1,088 0.24% 7,680,000
2018-01-22 2018-01-18 11.670 651,843 -1,088 0.24% 7,607,302
2018-01-19 2018-01-17 11.965 652,931 -1,088 0.24% 7,812,000
2018-01-17 2018-01-15 11.726 654,019 +1,088 0.24% 7,668,757
2018-01-12 2018-01-10 11.836 652,931 -2,176 0.24% 7,728,000
2018-01-04 2018-01-02 12.020 655,107 +1,088 0.24% 7,874,154
2017-12-21 2017-12-19 11.873 654,019 -2,177 0.24% 7,764,917
2017-12-15 2017-12-13 11.909 656,196 +1,089 0.24% 7,814,884
2017-11-27 2017-11-23 11.817 655,107 +4,352 0.24% 7,741,715
2017-11-16 2017-11-14 12.093 650,755 +1,089 0.24% 7,869,685
2017-11-06 2017-11-02 11.670 649,666 +5,441 0.24% 7,581,896
2017-10-20 2017-10-18 11.119 644,225 +2,176 0.24% 7,163,197
2017-10-18 2017-10-16 11.119 642,049 +11,971 0.24% 7,139,002
2017-10-17 2017-10-13 11.027 630,078 +1,088 0.23% 6,947,995
2017-10-12 2017-10-10 11.009 628,990 +1,088 0.23% 6,924,438
2017-10-10 2017-10-06 11.009 627,902 +17,411 0.23% 6,912,460
2017-10-06 2017-10-03 10.935 610,491 +1,089 0.23% 6,675,905
2017-10-04 2017-09-29 10.935 609,402 +2,176 0.23% 6,663,997
2017-09-25 2017-09-21 10.917 607,226 +1,088 0.23% 6,629,042
2017-09-22 2017-09-20 11.027 606,138 +3,265 0.23% 6,684,004
2017-09-21 2017-09-19 10.990 602,873 +1,088 0.22% 6,625,840
2017-09-15 2017-09-13 10.843 601,785 +13,059 0.22% 6,525,403
2017-09-14 2017-09-12 10.899 588,726 +35,911 0.22% 6,416,258
2017-09-13 2017-09-11 10.862 552,815 +32,647 0.21% 6,004,561
2017-09-12 2017-09-08 10.862 520,168 -3,265 0.19% 5,649,956
2017-09-04 2017-08-31 10.880 523,433 +1,088 0.20% 5,695,040
2017-08-28 2017-08-24 10.752 522,345 +2,177 0.19% 5,616,002
2017-08-24 2017-08-21 10.678 520,168 -21,765 0.19% 5,554,356
2017-08-21 2017-08-17 10.770 541,933 +100,116 0.20% 5,836,563
2017-08-18 2017-08-16 10.733 441,817 +8,706 0.16% 4,742,084
2017-08-17 2017-08-15 10.696 433,111 +4,353 0.16% 4,632,721
2017-08-15 2017-08-11 10.660 428,758 -1,088 0.16% 4,570,400
2017-08-09 2017-08-07 11.046 429,846 +1,088 0.16% 4,747,897
2017-08-08 2017-08-04 11.082 428,758 +6,529 0.16% 4,751,640
2017-08-04 2017-08-02 10.935 422,229 +10,882 0.16% 4,617,203
2017-08-01 2017-07-28 10.715 411,347 +1,089 0.15% 4,407,485
2017-07-25 2017-07-21 10.843 410,258 +21,764 0.15% 4,448,596
2017-07-10 2017-07-06 10.843 388,494 +1,088 0.14% 4,212,600
2017-06-29 2017-06-27 10.696 387,406 +2,177 0.14% 4,143,843
2017-06-14 2017-06-12 10.641 385,229 +1,088 0.14% 4,099,317
2017-05-29 2017-05-25 10.862 384,141 +1,088 0.14% 4,172,459
2017-05-25 2017-05-23 11.546 383,053 +2,177 0.14% 4,422,743
2017-05-24 2017-05-22 11.623 380,876 +16,508 0.14% 4,426,876
2017-04-24 2017-04-20 11.719 364,368 -5,205 0.14% 4,270,005
2017-04-21 2017-04-19 11.508 369,573 -1,041 0.14% 4,252,902
2017-03-28 2017-03-24 12.353 370,614 -1,041 0.14% 4,578,162
2017-03-22 2017-03-20 12.603 371,655 +1,041 0.14% 4,683,841
2017-03-15 2017-03-13 12.046 370,614 +1,041 0.14% 4,464,242
2017-03-02 2017-02-28 11.988 369,573 -1,041 0.14% 4,430,402
2017-01-16 2017-01-12 11.508 370,614 +1,041 0.14% 4,264,882
2017-01-04 2016-12-30 11.469 369,573 +1,041 0.14% 4,238,702
2016-12-30 2016-12-28 11.527 368,532 +1,041 0.14% 4,248,003
2016-12-16 2016-12-14 11.796 367,491 -14,574 0.14% 4,334,843
2016-12-15 2016-12-13 11.738 382,065 +1,041 0.15% 4,484,735
2016-12-14 2016-12-12 11.642 381,024 +9,369 0.15% 4,435,916
2016-10-17 2016-10-13 12.276 371,655 +1,041 0.14% 4,562,461
2016-09-26 2016-09-22 13.121 370,614 +3,123 0.14% 4,862,962
2016-09-15 2016-09-13 12.910 367,491 -2,082 0.14% 4,744,324
2016-06-30 2016-06-28 11.412 369,573 +14,575 0.14% 4,217,402
2016-05-30 2016-05-26 10.778 354,998 -1,041 0.14% 3,826,019
2016-05-25 2016-05-23 11.686 356,039 +16,554 0.14% 4,160,655
2016-05-20 2016-05-18 11.706 339,485 +1,986 0.14% 3,974,045
2016-04-13 2016-04-11 12.613 337,499 +4,963 0.14% 4,256,797
2016-03-23 2016-03-21 12.734 332,536 +5,956 0.14% 4,234,400
2016-01-22 2016-01-20 11.626 326,580 +992 0.13% 3,796,658
2016-01-06 2016-01-04 13.197 325,588 -992 0.13% 4,296,806
2015-11-25 2015-11-23 13.882 326,580 -1,985 0.13% 4,533,618
2015-11-18 2015-11-16 13.177 328,565 -1,986 0.13% 4,329,474
2015-10-23 2015-10-20 13.902 330,551 -1,985 0.14% 4,595,404
2015-08-21 2015-08-19 13.016 332,536 -2,978 0.14% 4,328,200
2015-08-19 2015-08-17 13.116 335,514 +993 0.14% 4,400,760
2015-08-11 2015-08-07 13.560 334,521 +992 0.14% 4,536,016
2015-08-05 2015-08-03 13.177 333,529 +993 0.14% 4,394,884
2015-08-03 2015-07-30 13.378 332,536 -1,985 0.14% 4,448,800
2015-07-31 2015-07-29 13.882 334,521 -993 0.14% 4,643,855
2015-07-30 2015-07-28 13.318 335,514 -7,941 0.14% 4,468,360
2015-07-22 2015-07-20 14.910 343,455 -2,978 0.14% 5,120,798
2015-07-13 2015-07-09 14.285 346,433 -993 0.14% 4,948,819
2015-07-09 2015-07-07 13.479 347,426 +993 0.14% 4,683,004
2015-07-08 2015-07-06 14.144 346,433 -993 0.14% 4,899,959
2015-07-07 2015-07-03 15.978 347,426 -11,911 0.14% 5,551,005
2015-07-02 2015-06-29 15.655 359,337 +1,985 0.15% 5,625,473
2015-06-26 2015-06-24 18.436 357,352 -1,985 0.15% 6,587,997
2015-06-24 2015-06-22 17.851 359,337 -993 0.15% 6,414,632
2015-06-23 2015-06-19 17.066 360,330 +993 0.15% 6,149,218
2015-06-22 2015-06-18 18.516 359,337 -993 0.15% 6,653,552
2015-06-17 2015-06-15 18.738 360,330 -993 0.15% 6,751,798
2015-06-12 2015-06-10 19.040 361,323 -7,941 0.15% 6,879,605
2015-06-10 2015-06-08 18.496 369,264 +2,978 0.15% 6,829,922
2015-06-09 2015-06-05 17.025 366,286 -1,985 0.15% 6,236,101
2015-06-03 2015-06-01 16.139 368,271 -1,986 0.15% 5,943,416
2015-05-28 2015-05-26 15.079 370,257 -4,963 0.15% 5,583,191
2015-05-27 2015-05-22 14.554 375,220 +15,249 0.15% 5,461,023
2015-05-13 2015-05-11 14.470 359,971 -952 0.15% 5,208,846
2015-05-12 2015-05-08 13.987 360,923 -952 0.15% 5,048,282
2015-05-11 2015-05-07 13.210 361,875 -952 0.15% 4,780,397
2015-05-07 2015-05-05 13.861 362,827 -953 0.15% 5,029,193
2015-05-05 2015-04-30 14.113 363,780 -7,618 0.15% 5,134,083
2015-05-04 2015-04-29 14.596 371,398 -953 0.16% 5,420,997
2015-04-30 2015-04-28 14.386 372,351 -1,904 0.16% 5,356,707
2015-04-27 2015-04-23 14.764 374,255 -1,905 0.16% 5,525,578
2015-04-24 2015-04-22 14.806 376,160 -1,904 0.16% 5,569,504
2015-04-20 2015-04-16 14.533 378,064 -36,188 0.16% 5,494,475
2015-04-16 2015-04-14 14.491 414,252 -23,807 0.18% 6,003,002
2015-04-15 2015-04-13 14.743 438,059 -2,857 0.19% 6,458,394
2015-04-13 2015-04-09 13.924 440,916 -1,905 0.19% 6,139,375
2015-04-10 2015-04-08 14.764 442,821 -952 0.19% 6,537,901
2015-04-09 2015-04-02 12.181 443,773 -13,333 0.19% 5,405,597
2015-04-08 2015-04-01 11.362 457,106 -1,904 0.19% 5,193,606
2015-04-01 2015-03-30 11.320 459,010 -952 0.20% 5,195,959
2015-03-31 2015-03-27 10.753 459,962 +952 0.20% 4,945,916
2015-03-26 2015-03-24 10.858 459,010 -952 0.20% 4,983,879
2015-03-11 2015-03-09 10.459 459,962 +952 0.20% 4,810,676
2015-02-26 2015-02-24 11.677 459,010 +952 0.20% 5,359,839
2015-02-24 2015-02-18 11.719 458,058 -1,904 0.20% 5,367,962
2015-02-03 2015-01-30 11.845 459,962 +4,761 0.20% 5,448,235
2015-02-02 2015-01-29 11.971 455,201 +19,046 0.19% 5,449,201
2015-01-30 2015-01-28 12.370 436,155 -47,615 0.19% 5,395,242
2014-12-23 2014-12-19 10.711 483,770 -952 0.21% 5,181,600
2014-12-17 2014-12-15 11.194 484,722 -24,760 0.21% 5,425,937
2014-12-16 2014-12-12 11.026 509,482 -9,523 0.22% 5,617,498
2014-12-12 2014-12-10 10.480 519,005 -1,905 0.22% 5,439,098
2014-12-11 2014-12-09 10.102 520,910 -952 0.22% 5,262,142
2014-12-09 2014-12-05 10.627 521,862 -16,189 0.22% 5,545,759
2014-12-04 2014-12-02 10.753 538,051 +3,809 0.23% 5,785,597
2014-12-02 2014-11-28 11.131 534,242 -952 0.23% 5,946,599
2014-12-01 2014-11-27 11.194 535,194 -1,905 0.23% 5,990,916
2014-11-27 2014-11-25 11.068 537,099 -4,761 0.23% 5,944,560
2014-11-19 2014-11-17 11.089 541,860 -43,806 0.23% 6,008,635
2014-11-18 2014-11-14 10.816 585,666 -4,762 0.25% 6,334,495
2014-11-17 2014-11-13 10.669 590,428 -3,809 0.25% 6,299,201
2014-11-14 2014-11-12 10.396 594,237 -952 0.25% 6,177,598
2014-11-13 2014-11-11 10.312 595,189 +1,904 0.25% 6,137,495
2014-11-12 2014-11-10 10.228 593,285 -1,904 0.25% 6,068,022
2014-11-07 2014-11-05 9.766 595,189 -291,405 0.25% 5,812,496
2014-11-03 2014-10-30 9.913 886,594 +4,761 0.38% 8,788,638
2014-10-15 2014-10-13 9.829 881,833 +3,810 0.38% 8,667,363
2014-10-09 2014-10-07 9.913 878,023 +952 0.37% 8,703,675
2014-09-26 2014-09-24 10.081 877,071 -8,571 0.37% 8,841,598
2014-09-25 2014-09-23 9.913 885,642 +27,617 0.38% 8,779,201
2014-09-23 2014-09-19 10.081 858,025 +23,807 0.37% 8,649,599
2014-09-22 2014-09-18 10.123 834,218 +99,992 0.36% 8,444,645
2014-09-19 2014-09-17 10.039 734,226 +190,461 0.31% 7,370,763
2014-09-16 2014-09-12 10.018 543,765 -39,045 0.23% 5,447,339
2014-09-11 2014-09-08 10.039 582,810 +953 0.25% 5,850,725
2014-09-03 2014-09-01 9.913 581,857 -4,762 0.25% 5,767,838
2014-08-27 2014-08-25 9.661 586,619 +4,762 0.25% 5,667,203
2014-08-21 2014-08-19 9.997 581,857 -4,762 0.25% 5,816,718
2014-08-20 2014-08-18 9.871 586,619 -4,761 0.25% 5,790,403
2014-08-19 2014-08-15 9.682 591,380 -1,905 0.25% 5,725,618
2014-08-15 2014-08-13 9.556 593,285 +9,523 0.25% 5,669,301
2014-08-14 2014-08-12 9.346 583,762 +4,762 0.25% 5,455,702
2014-08-12 2014-08-08 9.325 579,000 -3,810 0.25% 5,399,037
2014-08-06 2014-08-04 9.724 582,810 +4,762 0.25% 5,667,125
2014-08-05 2014-08-01 9.703 578,048 +4,762 0.25% 5,608,680
2014-07-29 2014-07-25 9.934 573,286 +4,761 0.24% 5,694,915
2014-07-21 2014-07-17 9.997 568,525 -952 0.24% 5,683,440
2014-07-18 2014-07-16 10.039 569,477 -953 0.24% 5,716,877
2014-07-17 2014-07-15 10.165 570,430 +4,762 0.24% 5,798,324
2014-07-16 2014-07-14 10.060 565,668 +4,761 0.24% 5,690,519
2014-07-15 2014-07-11 9.997 560,907 +5,714 0.24% 5,607,285
2014-07-11 2014-07-09 9.913 555,193 -13,332 0.24% 5,503,523
2014-07-04 2014-07-02 10.060 568,525 +1,905 0.24% 5,719,260
2014-06-19 2014-06-17 10.186 566,620 -3,810 0.24% 5,771,496
2014-06-16 2014-06-12 10.249 570,430 -952 0.24% 5,846,244
2014-06-13 2014-06-11 9.997 571,382 -8,571 0.24% 5,712,001
2014-06-12 2014-06-10 9.892 579,953 -952 0.25% 5,736,784
2014-06-04 2014-05-30 9.346 580,905 +4,762 0.25% 5,429,001
2014-05-30 2014-05-28 9.661 576,143 +1,904 0.25% 5,565,996
2014-05-26 2014-05-22 9.094 574,239 -952 0.24% 5,221,982
2014-05-22 2014-05-20 10.049 575,191 +952 0.25% 5,779,905
2014-05-21 2014-05-19 9.937 574,239 +30,899 0.24% 5,706,081
2014-04-23 2014-04-17 9.265 543,340 +4,469 0.25% 5,034,244
2014-04-15 2014-04-11 9.780 538,871 +2,681 0.24% 5,270,217
2014-04-07 2014-04-03 9.288 536,190 -894 0.24% 4,979,997
2014-04-04 2014-04-02 9.019 537,084 -894 0.24% 4,844,060
2014-04-01 2014-03-28 9.019 537,978 -5,362 0.24% 4,852,123
2014-03-25 2014-03-21 8.504 543,340 -893 0.25% 4,620,804
2014-03-21 2014-03-19 8.549 544,233 +4,468 0.25% 4,652,758
2014-03-20 2014-03-18 8.504 539,765 +894 0.25% 4,590,400
2014-03-18 2014-03-14 8.549 538,871 +3,574 0.24% 4,606,917
2014-03-13 2014-03-11 8.840 535,297 -893 0.24% 4,732,103
2014-02-07 2014-02-05 8.728 536,190 +1,787 0.24% 4,679,997
2014-01-23 2014-01-21 9.019 534,403 +6,256 0.24% 4,819,880
2014-01-15 2014-01-13 8.952 528,147 +1,787 0.24% 4,727,996
2014-01-13 2014-01-09 9.131 526,360 +4,468 0.24% 4,806,238
2014-01-10 2014-01-08 9.377 521,892 +4,468 0.24% 4,893,921
2014-01-02 2013-12-27 9.444 517,424 +894 0.23% 4,886,763
2013-12-10 2013-12-06 10.228 516,530 -1,787 0.23% 5,282,920
2013-12-09 2013-12-05 10.317 518,317 +893 0.24% 5,347,596
2013-12-06 2013-12-04 10.340 517,424 -6,255 0.23% 5,349,963
2013-12-05 2013-12-03 10.116 523,679 -1,788 0.24% 5,297,438
2013-12-04 2013-12-02 9.982 525,467 -2,680 0.24% 5,244,965
2013-11-28 2013-11-26 9.847 528,147 -894 0.24% 5,200,795
2013-11-27 2013-11-25 9.870 529,041 +894 0.24% 5,221,439
2013-11-22 2013-11-20 9.959 528,147 -4,469 0.24% 5,259,895
2013-11-21 2013-11-19 9.937 532,616 -1,787 0.24% 5,292,482
2013-11-18 2013-11-14 9.780 534,403 -894 0.24% 5,226,519
2013-11-13 2013-11-11 9.780 535,297 +894 0.24% 5,235,263
2013-10-29 2013-10-25 9.534 534,403 +894 0.24% 5,094,959
2013-10-24 2013-10-22 9.735 533,509 -894 0.24% 5,193,896
2013-10-21 2013-10-17 9.668 534,403 +2,681 0.24% 5,166,719
2013-10-03 2013-09-30 9.400 531,722 -8,043 0.24% 4,997,999
2013-09-26 2013-09-24 9.489 539,765 +2,681 0.25% 5,121,920
2013-09-19 2013-09-17 9.534 537,084 -894 0.24% 5,120,520
2013-09-18 2013-09-16 9.400 537,978 +894 0.24% 5,056,803
2013-09-06 2013-09-04 9.198 537,084 +7,149 0.24% 4,940,220
2013-08-30 2013-08-28 9.109 529,935 -893 0.24% 4,827,022
2013-08-22 2013-08-20 8.639 530,828 +13,404 0.24% 4,585,676
2013-08-15 2013-08-12 7.744 517,424 +894 0.23% 4,006,682
2013-07-29 2013-07-25 8.012 516,530 +4,468 0.23% 4,138,480
2013-07-25 2013-07-23 8.102 512,062 +894 0.23% 4,148,522
2013-07-22 2013-07-18 8.124 511,168 -1,787 0.23% 4,152,719
2013-07-19 2013-07-17 8.034 512,955 +8,042 0.23% 4,121,316
2013-07-17 2013-07-15 7.967 504,913 +894 0.23% 4,022,803
2013-07-12 2013-07-10 7.542 504,019 +894 0.23% 3,801,361
2013-07-11 2013-07-09 7.654 503,125 -8,043 0.23% 3,850,918
2013-07-10 2013-07-08 7.654 511,168 +1,787 0.23% 3,912,479
2013-07-09 2013-07-05 7.990 509,381 -1,787 0.23% 4,069,801
2013-07-08 2013-07-04 8.034 511,168 +2,681 0.23% 4,106,959
2013-07-02 2013-06-27 8.236 508,487 +893 0.23% 4,187,838
2013-06-25 2013-06-21 8.728 507,594 -7,149 0.23% 4,430,404
2013-06-18 2013-06-14 8.863 514,743 +8,937 0.23% 4,561,922
2013-06-17 2013-06-13 8.795 505,806 +4,468 0.23% 4,448,758
2013-06-13 2013-06-10 9.131 501,338 -894 0.23% 4,577,760
2013-06-07 2013-06-05 8.952 502,232 -44,682 0.23% 4,496,003
2013-06-06 2013-06-04 8.974 546,914 +2,681 0.25% 4,908,239
2013-05-30 2013-05-28 9.109 544,233 -8,937 0.25% 4,957,258
2013-05-29 2013-05-27 9.153 553,170 -14,298 0.25% 5,063,423
2013-05-28 2013-05-24 9.176 567,468 -4,468 0.26% 5,206,999
2013-05-23 2013-05-21 9.556 571,936 +4,468 0.26% 5,465,596
2013-05-22 2013-05-20 10.687 567,468 +26,809 0.26% 6,064,258
2013-05-21 2013-05-16 10.568 540,659 +30,850 0.25% 5,713,708
2013-05-09 2013-05-07 10.189 509,809 +1,689 0.25% 5,194,404
2013-05-08 2013-05-06 10.165 508,120 +1,688 0.24% 5,165,155
2013-05-06 2013-05-02 10.165 506,432 +844 0.24% 5,147,996
2013-04-29 2013-04-25 9.952 505,588 +844 0.24% 5,031,597
2013-04-18 2013-04-16 9.620 504,744 -2,532 0.24% 4,855,757
2013-04-12 2013-04-10 9.952 507,276 +41,358 0.24% 5,048,396
2013-04-11 2013-04-09 9.739 465,918 -1,688 0.22% 4,537,442
2013-03-26 2013-03-22 9.597 467,606 +844 0.22% 4,487,401
2013-03-18 2013-03-14 9.952 466,762 -1,688 0.22% 4,645,202
2013-03-14 2013-03-12 10.378 468,450 +3,376 0.23% 4,861,800
2013-03-05 2013-03-01 10.331 465,074 +72,589 0.22% 4,804,723
2013-02-28 2013-02-26 10.521 392,485 -16,881 0.19% 4,129,199
2013-02-21 2013-02-19 11.066 409,366 -14,349 0.20% 4,529,898
2013-02-19 2013-02-15 11.445 423,715 -25,322 0.20% 4,849,319
2013-02-04 2013-01-31 11.611 449,037 -21,101 0.22% 5,213,603
2013-01-30 2013-01-28 11.492 470,138 +844 0.23% 5,402,899
2013-01-28 2013-01-24 11.492 469,294 -2,532 0.23% 5,393,200
2013-01-23 2013-01-21 11.634 471,826 -844 0.23% 5,489,378
2013-01-22 2013-01-18 11.587 472,670 +844 0.23% 5,476,797
2013-01-21 2013-01-17 11.421 471,826 -844 0.23% 5,388,758
2013-01-17 2013-01-15 11.113 472,670 +4,220 0.23% 5,252,798
2013-01-11 2013-01-09 11.160 468,450 -844 0.23% 5,228,101
2013-01-08 2013-01-04 10.805 469,294 -5,064 0.23% 5,070,720
2013-01-07 2013-01-03 10.544 474,358 +844 0.23% 5,001,796
2013-01-04 2013-01-02 10.568 473,514 +21,101 0.23% 5,004,117
2012-12-28 2012-12-24 10.189 452,413 +2,532 0.22% 4,609,601
2012-12-21 2012-12-19 10.331 449,881 -10,972 0.22% 4,647,762
2012-12-19 2012-12-17 10.189 460,853 -51,488 0.22% 4,695,595
2012-12-17 2012-12-13 10.094 512,341 -5,064 0.25% 5,171,642
2012-12-13 2012-12-11 9.833 517,405 +7,596 0.25% 5,087,899
2012-12-04 2012-11-30 9.360 509,809 -3,376 0.25% 4,771,604
2012-11-19 2012-11-15 8.815 513,185 +3,376 0.25% 4,523,522
2012-11-13 2012-11-09 9.170 509,809 +844 0.25% 4,674,964
2012-11-12 2012-11-08 9.194 508,965 +2,533 0.24% 4,679,284
2012-11-05 2012-11-01 9.052 506,432 +42,202 0.24% 4,583,997
2012-11-01 2012-10-30 8.744 464,230 -63,304 0.22% 4,059,003
2012-10-26 2012-10-24 9.360 527,534 -6,752 0.25% 4,937,502
2012-10-25 2012-10-22 9.217 534,286 +23,633 0.26% 4,924,738
2012-10-22 2012-10-18 8.767 510,653 -4,220 0.25% 4,477,003
2012-10-19 2012-10-17 8.435 514,873 +6,753 0.25% 4,343,201
2012-09-24 2012-09-20 7.796 508,120 +32,918 0.24% 3,961,156
2012-09-21 2012-09-19 7.938 475,202 -1,688 0.23% 3,772,097
2012-09-14 2012-09-12 7.867 476,890 +844 0.23% 3,751,596
2012-09-12 2012-09-10 7.701 476,046 +9,284 0.23% 3,665,997
2012-09-05 2012-09-03 7.677 466,762 +844 0.22% 3,583,441
2012-09-03 2012-08-30 7.725 465,918 +14,349 0.22% 3,599,042
2012-08-29 2012-08-27 8.127 451,569 -4,220 0.22% 3,670,101
2012-08-21 2012-08-17 8.151 455,789 +844 0.22% 3,715,199
2012-08-16 2012-08-14 8.412 454,945 +844 0.22% 3,826,899
2012-08-14 2012-08-10 8.341 454,101 +1,688 0.22% 3,787,520
2012-08-02 2012-07-31 8.246 452,413 -844 0.22% 3,730,561
2012-07-31 2012-07-27 7.962 453,257 +844 0.22% 3,608,640
2012-07-27 2012-07-25 7.985 452,413 +844 0.22% 3,612,641
2012-07-20 2012-07-18 8.175 451,569 +844 0.22% 3,691,501
2012-07-10 2012-07-06 8.175 450,725 +4,220 0.22% 3,684,601
2012-07-09 2012-07-05 8.293 446,505 +1,689 0.21% 3,703,004
2012-07-06 2012-07-04 8.246 444,816 +2,532 0.21% 3,667,916
2012-07-04 2012-06-29 8.104 442,284 +2,532 0.21% 3,584,158
2012-06-28 2012-06-26 7.890 439,752 +844 0.21% 3,469,859
2012-06-27 2012-06-25 7.843 438,908 +3,376 0.21% 3,442,399
2012-06-26 2012-06-22 7.985 435,532 +7,597 0.21% 3,477,841
2012-06-25 2012-06-21 7.796 427,935 +844 0.21% 3,336,057
2012-06-20 2012-06-18 7.867 427,091 +844 0.21% 3,359,838
2012-06-19 2012-06-15 7.630 426,247 +8,440 0.20% 3,252,198
2012-06-18 2012-06-14 8.033 417,807 +16,037 0.20% 3,356,102
2012-06-15 2012-06-13 8.127 401,770 +5,909 0.19% 3,265,363
2012-06-14 2012-06-12 8.056 395,861 +21,101 0.19% 3,189,197
2012-06-08 2012-06-06 7.938 374,760 +844 0.18% 2,974,800
2012-06-06 2012-06-04 7.938 373,916 +21,101 0.18% 2,968,101
2012-05-31 2012-05-29 8.317 352,815 -1,688 0.17% 2,934,364
2012-05-29 2012-05-25 9.657 354,503 +23,962 0.17% 3,423,396
2012-05-22 2012-05-18 9.454 330,541 +1,574 0.17% 3,124,798
2012-05-18 2012-05-16 9.708 328,967 +1,574 0.17% 3,193,518
2012-05-10 2012-05-08 10.673 327,393 +787 0.17% 3,494,397
2012-04-11 2012-04-05 11.182 326,606 -7,083 0.17% 3,651,997
2012-03-22 2012-03-20 12.452 333,689 +1,574 0.17% 4,155,197
2012-03-13 2012-03-09 12.351 332,115 -787 0.17% 4,101,837
2012-03-12 2012-03-08 12.097 332,902 -787 0.17% 4,026,957
2012-03-09 2012-03-07 11.944 333,689 -1,574 0.17% 3,985,597
2012-03-06 2012-03-02 12.630 335,263 -2,361 0.17% 4,234,437
2012-03-05 2012-03-01 12.605 337,624 +1,574 0.17% 4,255,676
2012-02-08 2012-02-06 12.681 336,050 +787 0.17% 4,261,456
2012-02-02 2012-01-31 11.944 335,263 -1,574 0.17% 4,004,397
2012-01-30 2012-01-26 11.461 336,837 +3,935 0.17% 3,860,557
2011-12-30 2011-12-28 11.283 332,902 -2,361 0.17% 3,756,237
2011-12-15 2011-12-13 11.207 335,263 -787 0.17% 3,757,317
2011-12-05 2011-12-01 12.274 336,050 -2,361 0.17% 4,124,817
2011-11-30 2011-11-28 11.436 338,411 -787 0.17% 3,869,997
2011-11-22 2011-11-18 12.198 339,198 +5,509 0.17% 4,137,596
2011-10-21 2011-10-19 11.741 333,689 -3,148 0.17% 3,917,757
2011-10-13 2011-10-11 10.089 336,837 -23,610 0.17% 3,398,317
2011-10-12 2011-10-10 9.809 360,447 +3,148 0.19% 3,535,756
2011-10-11 2011-10-07 9.784 357,299 -4,722 0.18% 3,495,796
2011-10-06 2011-10-03 9.886 362,021 +12,592 0.19% 3,578,796
2011-10-04 2011-09-30 10.038 349,429 -16,527 0.18% 3,507,597
2011-10-03 2011-09-28 9.708 365,956 -7,870 0.19% 3,552,596
2011-09-28 2011-09-26 9.911 373,826 -7,870 0.19% 3,704,996
2011-09-27 2011-09-23 9.454 381,696 -3,935 0.20% 3,608,396
2011-09-26 2011-09-22 10.114 385,631 -15,741 0.20% 3,900,395
2011-09-23 2011-09-21 10.292 401,372 -11,805 0.21% 4,131,005
2011-09-22 2011-09-20 10.318 413,177 +7,083 0.21% 4,263,004
2011-09-21 2011-09-19 10.750 406,094 +15,741 0.21% 4,365,365
2011-09-20 2011-09-16 11.105 390,353 -25,185 0.20% 4,335,035
2011-09-16 2011-09-14 11.055 415,538 +5,509 0.21% 4,593,605
2011-09-12 2011-09-08 11.639 410,029 -7,083 0.21% 4,772,365
2011-09-08 2011-09-06 11.410 417,112 -1,574 0.22% 4,759,405
2011-09-07 2011-09-05 11.563 418,686 +23,610 0.22% 4,841,205
2011-09-06 2011-09-02 12.046 395,076 -7,870 0.20% 4,758,966
2011-09-05 2011-09-01 12.249 402,946 -23,610 0.21% 4,935,686
2011-09-02 2011-08-31 12.147 426,556 -3,148 0.22% 5,181,525
2011-08-30 2011-08-26 11.741 429,704 +18,101 0.22% 5,045,044
2011-08-29 2011-08-25 11.792 411,603 -3,935 0.21% 4,853,445
2011-08-26 2011-08-24 11.512 415,538 +3,935 0.21% 4,783,685
2011-08-25 2011-08-23 11.944 411,603 -17,314 0.21% 4,916,205
2011-08-24 2011-08-22 11.410 428,917 +7,870 0.22% 4,894,104
2011-08-23 2011-08-19 11.817 421,047 +2,361 0.22% 4,975,505
2011-08-18 2011-08-16 12.097 418,686 -3,148 0.22% 5,064,645
2011-08-17 2011-08-15 11.969 421,834 +1,574 0.22% 5,049,125
2011-08-16 2011-08-12 11.868 420,260 -787 0.22% 4,987,565
2011-08-15 2011-08-11 11.665 421,047 +4,722 0.22% 4,911,305
2011-08-10 2011-08-08 11.893 416,325 +3,935 0.21% 4,951,445
2011-08-09 2011-08-05 12.579 412,390 +3,935 0.21% 5,187,605
2011-08-02 2011-07-29 13.342 408,455 +787 0.21% 5,449,506
2011-07-29 2011-07-27 13.138 407,668 +787 0.21% 5,356,126
2011-07-27 2011-07-25 13.596 406,881 +787 0.21% 5,531,906
2011-07-25 2011-07-21 13.469 406,094 +1,574 0.21% 5,469,606
2011-07-22 2011-07-20 13.901 404,520 +23,611 0.21% 5,623,166
2011-07-21 2011-07-19 15.146 380,909 +23,610 0.20% 5,769,273
2011-07-20 2011-07-18 15.654 357,299 +23,610 0.18% 5,593,274
2011-07-19 2011-07-15 16.340 333,689 -25,184 0.17% 5,452,636
2011-07-18 2011-07-14 15.756 358,873 +52,729 0.18% 5,654,394
2011-07-15 2011-07-13 16.544 306,144 -12,592 0.16% 5,064,777
2011-07-14 2011-07-12 16.696 318,736 +10,231 0.16% 5,321,696
2011-07-13 2011-07-11 16.391 308,505 -6,296 0.16% 5,056,797
2011-07-12 2011-07-08 16.163 314,801 +7,083 0.16% 5,087,997
2011-07-11 2011-07-07 16.442 307,718 -787 0.16% 5,059,537
2011-07-08 2011-07-06 16.518 308,505 +787 0.16% 5,095,997
2011-07-07 2011-07-05 16.620 307,718 -23,610 0.16% 5,114,277
2011-07-06 2011-07-04 16.264 331,328 -7,083 0.17% 5,388,796
2011-07-05 2011-06-30 16.518 338,411 -114,903 0.17% 5,589,995
2011-06-30 2011-06-28 15.451 453,314 +11,805 0.23% 7,004,164
2011-06-28 2011-06-24 16.010 441,509 -18,101 0.23% 7,068,605
2011-06-24 2011-06-22 15.578 459,610 -3,935 0.24% 7,159,844
2011-06-23 2011-06-21 15.400 463,545 -12,592 0.24% 7,138,684
2011-06-22 2011-06-20 14.739 476,137 +28,332 0.25% 7,018,003
2011-06-21 2011-06-17 14.867 447,805 +787 0.23% 6,657,304
2011-06-20 2011-06-16 14.892 447,018 +3,935 0.23% 6,656,964
2011-06-15 2011-06-13 15.171 443,083 +1,574 0.23% 6,722,225
2011-06-08 2011-06-03 16.315 441,509 +11,805 0.23% 7,203,245
2011-06-01 2011-05-30 16.290 429,704 -787 0.22% 6,999,726
2011-05-04 2011-04-29 16.518 430,491 +2,361 0.22% 7,111,006
2011-04-29 2011-04-27 16.620 428,130 +787 0.22% 7,115,526
2011-04-18 2011-04-14 16.188 427,343 -787 0.22% 6,917,826
2011-03-24 2011-03-22 17.177 428,130 +62,590 0.22% 7,354,121
2011-03-18 2011-03-16 17.283 365,540 -1,514 0.20% 6,317,633
2011-03-17 2011-03-15 17.177 367,054 -5,298 0.20% 6,304,999
2011-03-03 2011-03-01 17.309 372,352 -38,597 0.20% 6,445,205
2011-02-18 2011-02-16 16.622 410,949 -2,271 0.22% 6,830,937
2011-02-07 2011-01-31 16.992 413,220 -756 0.22% 7,021,567
2011-01-26 2011-01-24 16.411 413,976 -2,271 0.22% 6,793,733
2011-01-21 2011-01-19 17.706 416,247 +757 0.22% 7,370,003
2011-01-18 2011-01-14 17.468 415,490 +2,270 0.22% 7,257,779
2011-01-10 2011-01-06 18.208 413,220 -756 0.22% 7,523,887
2011-01-06 2011-01-04 18.182 413,976 -757 0.22% 7,526,713
2011-01-04 2010-12-31 18.023 414,733 -757 0.22% 7,474,716
2010-12-30 2010-12-28 17.442 415,490 -757 0.22% 7,246,799
2010-12-29 2010-12-24 18.314 416,247 +2,271 0.22% 7,623,003
2010-12-28 2010-12-22 18.393 413,976 +2,270 0.22% 7,614,232
2010-12-22 2010-12-20 18.657 411,706 -3,784 0.22% 7,681,280
2010-12-17 2010-12-15 17.679 415,490 +2,270 0.22% 7,345,619
2010-12-10 2010-12-08 17.759 413,220 -15,136 0.22% 7,338,247
2010-12-06 2010-12-02 16.781 428,356 -757 0.23% 7,188,203
2010-11-29 2010-11-25 17.309 429,113 +6,812 0.23% 7,427,706
2010-11-25 2010-11-23 17.600 422,301 +756 0.23% 7,432,554
2010-11-23 2010-11-19 17.151 421,545 -2,270 0.23% 7,229,868
2010-11-22 2010-11-18 17.785 423,815 -3,027 0.23% 7,537,600
2010-11-19 2010-11-17 16.596 426,842 +757 0.23% 7,083,836
2010-11-18 2010-11-16 17.336 426,085 +15,136 0.23% 7,386,553
2010-11-16 2010-11-12 17.812 410,949 +3,027 0.22% 7,319,637
2010-11-15 2010-11-11 17.838 407,922 -757 0.22% 7,276,502
2010-11-11 2010-11-09 18.499 408,679 +3,784 0.22% 7,560,005
2010-11-10 2010-11-08 18.921 404,895 -3,784 0.22% 7,661,206
2010-11-09 2010-11-05 19.186 408,679 -10,595 0.22% 7,840,805
2010-11-08 2010-11-04 18.974 419,274 -21,948 0.22% 7,955,438
2010-11-04 2010-11-02 16.305 441,222 -756 0.24% 7,194,226
2010-11-01 2010-10-28 15.222 441,978 -757 0.24% 6,727,673
2010-10-29 2010-10-27 14.931 442,735 +757 0.24% 6,610,496
2010-10-28 2010-10-26 14.799 441,978 +756 0.24% 6,540,793
2010-10-26 2010-10-22 14.535 441,222 +9,839 0.24% 6,413,005
2010-10-21 2010-10-19 14.693 431,383 -757 0.23% 6,338,399
2010-10-19 2010-10-15 14.297 432,140 +757 0.23% 6,178,221
2010-10-15 2010-10-13 14.033 431,383 -757 0.23% 6,053,399
2010-10-08 2010-10-06 14.006 432,140 +757 0.23% 6,052,601
2010-10-06 2010-10-04 13.742 431,383 -757 0.23% 5,927,999
2010-09-28 2010-09-24 13.742 432,140 -757 0.23% 5,938,401
2010-09-27 2010-09-22 13.636 432,897 -757 0.23% 5,903,044
2010-09-22 2010-09-20 13.636 433,654 +1,514 0.23% 5,913,366
2010-09-21 2010-09-17 13.663 432,140 +757 0.23% 5,904,141
2010-09-03 2010-09-01 13.345 431,383 -2,271 0.23% 5,756,999
2010-08-24 2010-08-20 13.372 433,654 +3,785 0.23% 5,798,766
2010-08-23 2010-08-19 13.742 429,869 -1,514 0.23% 5,907,194
2010-08-20 2010-08-18 13.610 431,383 -1,514 0.23% 5,870,999
2010-08-11 2010-08-09 13.398 432,897 -757 0.23% 5,800,084
2010-08-10 2010-08-06 13.742 433,654 -4,540 0.23% 5,959,206
2010-08-06 2010-08-04 12.975 438,194 +3,784 0.23% 5,685,775
2010-08-05 2010-08-03 13.081 434,410 -757 0.23% 5,682,595
2010-07-29 2010-07-27 12.288 435,167 +7,568 0.23% 5,347,498
2010-07-27 2010-07-23 12.024 427,599 -757 0.23% 5,141,500
2010-07-23 2010-07-21 11.760 428,356 +2,271 0.23% 5,037,402
2010-07-21 2010-07-19 11.786 426,085 +1,513 0.23% 5,021,955
2010-07-16 2010-07-14 11.892 424,572 +34,057 0.23% 5,049,003
2010-07-15 2010-07-13 11.760 390,515 +12,866 0.21% 4,592,397
2010-07-14 2010-07-12 11.760 377,649 +6,811 0.20% 4,441,095
2010-07-05 2010-06-30 11.416 370,838 +1,514 0.20% 4,233,599
2010-07-02 2010-06-29 11.443 369,324 +4,540 0.20% 4,226,075
2010-06-28 2010-06-24 11.443 364,784 +2,271 0.20% 4,174,125
2010-06-23 2010-06-21 11.443 362,513 +3,784 0.19% 4,148,138
2010-06-22 2010-06-18 11.363 358,729 +2,270 0.19% 4,076,399
2010-06-21 2010-06-17 11.416 356,459 +4,541 0.19% 4,069,444
2010-06-18 2010-06-15 11.575 351,918 +3,027 0.19% 4,073,402
2010-06-15 2010-06-11 11.760 348,891 +2,271 0.19% 4,102,905
2010-06-11 2010-06-09 11.813 346,620 -2,271 0.19% 4,094,519
2010-06-10 2010-06-08 11.760 348,891 +757 0.19% 4,102,905
2010-06-09 2010-06-07 11.681 348,134 +3,028 0.19% 4,066,403
2010-06-07 2010-06-03 11.998 345,106 -2,271 0.18% 4,140,474
2010-06-04 2010-06-02 11.733 347,377 +3,027 0.19% 4,075,921
2010-06-03 2010-06-01 11.998 344,350 +2,271 0.18% 4,131,404
2010-06-02 2010-05-31 12.394 342,079 -3,784 0.18% 4,239,757
2010-06-01 2010-05-28 12.553 345,863 -4,541 0.19% 4,341,496
2010-05-31 2010-05-27 11.760 350,404 -757 0.19% 4,120,698
2010-05-28 2010-05-26 11.681 351,161 +3,027 0.19% 4,101,760
2010-05-27 2010-05-25 11.628 348,134 +1,514 0.19% 4,048,003
2010-05-25 2010-05-20 12.103 346,620 +4,541 0.19% 4,195,279
2010-05-24 2010-05-19 12.579 342,079 -5,298 0.18% 4,303,037
2010-05-20 2010-05-18 12.685 347,377 +1,514 0.19% 4,406,401
2010-05-19 2010-05-17 12.764 345,863 -1,514 0.19% 4,414,616
2010-05-17 2010-05-13 13.002 347,377 -3,027 0.19% 4,516,561
2010-05-14 2010-05-12 12.738 350,404 -1,514 0.19% 4,463,318
2010-05-12 2010-05-10 12.421 351,918 -1,513 0.19% 4,371,003
2010-05-10 2010-05-06 12.341 353,431 +3,027 0.19% 4,361,775
2010-05-07 2010-05-05 12.632 350,404 +6,811 0.19% 4,426,278
2010-05-06 2010-05-04 12.870 343,593 +3,027 0.18% 4,421,962
2010-05-04 2010-04-30 13.266 340,566 +757 0.18% 4,518,005
2010-04-30 2010-04-28 13.213 339,809 -17,406 0.18% 4,490,003
2010-04-29 2010-04-27 13.187 357,215 +1,513 0.19% 4,710,554
2010-04-28 2010-04-26 13.451 355,702 -15,893 0.19% 4,784,602
2010-04-26 2010-04-22 14.874 371,595 +83,249 0.20% 5,527,195
2010-04-23 2010-04-21 15.095 288,346 +9,320 0.15% 4,352,586
2010-04-22 2010-04-20 15.040 279,026 -3,624 0.16% 4,196,501
2010-04-21 2010-04-19 14.764 282,650 +6,523 0.16% 4,173,005
2010-04-20 2010-04-16 15.178 276,127 +2,899 0.15% 4,191,000
2010-04-19 2010-04-15 15.399 273,228 -6,523 0.15% 4,207,320
2010-04-16 2010-04-14 15.178 279,751 -7,247 0.16% 4,246,005
2010-04-12 2010-04-08 14.929 286,998 -1,450 0.16% 4,284,718
2010-04-07 2010-03-31 14.626 288,448 +725 0.16% 4,218,806
2010-04-01 2010-03-30 14.571 287,723 +725 0.16% 4,192,322
2010-03-31 2010-03-29 14.626 286,998 -725 0.16% 4,197,598
2010-03-22 2010-03-18 14.129 287,723 +725 0.16% 4,065,282
2010-03-19 2010-03-17 14.184 286,998 -7,248 0.16% 4,070,878
2010-03-18 2010-03-16 14.184 294,246 +2,175 0.16% 4,173,687
2010-03-17 2010-03-15 14.212 292,071 +724 0.16% 4,150,896
2010-03-12 2010-03-10 14.184 291,347 +7,248 0.16% 4,132,566
2010-03-09 2010-03-05 14.571 284,099 +2,899 0.16% 4,139,518
2010-03-05 2010-03-03 14.598 281,200 +725 0.16% 4,105,038
2010-03-01 2010-02-25 14.129 280,475 +1,449 0.16% 3,962,874
2010-02-26 2010-02-24 14.295 279,026 +3,624 0.16% 3,988,601
2010-02-23 2010-02-19 14.378 275,402 -725 0.15% 3,959,597
2010-02-19 2010-02-17 14.267 276,127 +2,899 0.15% 3,939,540
2010-02-17 2010-02-11 14.488 273,228 -2,899 0.15% 3,958,500
2010-02-12 2010-02-10 14.681 276,127 -725 0.15% 4,053,840
2010-02-11 2010-02-09 14.681 276,852 -2,899 0.15% 4,064,484
2010-02-10 2010-02-08 14.488 279,751 +11,596 0.16% 4,053,005
2010-02-09 2010-02-05 14.847 268,155 +2,174 0.15% 3,981,203
2010-02-08 2010-02-04 15.205 265,981 -724 0.15% 4,044,347
2010-02-04 2010-02-02 14.681 266,705 -2,899 0.15% 3,915,515
2010-02-03 2010-02-01 14.764 269,604 +1,449 0.15% 3,980,396
2010-02-02 2010-01-29 14.819 268,155 -3,624 0.15% 3,973,803
2010-02-01 2010-01-28 14.874 271,779 +7,248 0.15% 4,042,507
2010-01-29 2010-01-27 15.123 264,531 -1,450 0.15% 4,000,399
2010-01-28 2010-01-26 15.316 265,981 +3,624 0.15% 4,073,707
2010-01-27 2010-01-25 15.592 262,357 +725 0.15% 4,090,602
2010-01-26 2010-01-22 15.592 261,632 -3,624 0.15% 4,079,298
2010-01-25 2010-01-21 15.537 265,256 +1,450 0.15% 4,121,163
2010-01-22 2010-01-20 15.730 263,806 -12,321 0.15% 4,149,595
2010-01-21 2010-01-19 16.116 276,127 -14,495 0.15% 4,450,081
2010-01-20 2010-01-18 14.240 290,622 +1,450 0.16% 4,138,323
2010-01-19 2010-01-15 14.074 289,172 -725 0.16% 4,069,795
2010-01-18 2010-01-14 14.764 289,897 +2,174 0.16% 4,279,999
2010-01-15 2010-01-13 14.764 287,723 +725 0.16% 4,247,902
2010-01-14 2010-01-12 15.012 286,998 -2,174 0.16% 4,308,478
2010-01-12 2010-01-08 14.874 289,172 +2,174 0.16% 4,301,215
2010-01-11 2010-01-07 14.847 286,998 +5,798 0.16% 4,260,958
2010-01-08 2010-01-06 15.012 281,200 -725 0.16% 4,221,437
2010-01-07 2010-01-05 15.012 281,925 +13,045 0.16% 4,232,321
2010-01-06 2010-01-04 14.874 268,880 +725 0.15% 3,999,387
2010-01-04 2009-12-29 14.929 268,155 +725 0.15% 4,003,403
2009-12-30 2009-12-28 14.847 267,430 +725 0.15% 3,970,439
2009-12-29 2009-12-24 15.012 266,705 -2,175 0.15% 4,003,835
2009-12-28 2009-12-22 15.067 268,880 -3,623 0.15% 4,051,327
2009-12-23 2009-12-21 14.653 272,503 -38,412 0.15% 3,993,116
2009-12-22 2009-12-18 14.378 310,915 +22,467 0.17% 4,470,185
2009-12-16 2009-12-14 15.150 288,448 +2,175 0.16% 4,370,046
2009-12-15 2009-12-11 15.371 286,273 -10,147 0.16% 4,400,294
2009-12-14 2009-12-10 15.371 296,420 -4,348 0.17% 4,556,264
2009-12-11 2009-12-09 15.178 300,768 +3,623 0.17% 4,564,997
2009-12-10 2009-12-08 15.371 297,145 -2,174 0.17% 4,567,408
2009-12-07 2009-12-03 15.316 299,319 -40,585 0.17% 4,584,304
2009-12-04 2009-12-02 15.343 339,904 -725 0.19% 5,215,275
2009-12-02 2009-11-30 14.405 340,629 -2,899 0.19% 4,906,799
2009-12-01 2009-11-27 13.715 343,528 +5,073 0.19% 4,711,559
2009-11-30 2009-11-26 14.322 338,455 -725 0.19% 4,847,462
2009-11-27 2009-11-25 13.908 339,180 -3,623 0.19% 4,717,446
2009-11-24 2009-11-20 13.218 342,803 +7,247 0.19% 4,531,336
2009-11-20 2009-11-18 13.191 335,556 +3,624 0.19% 4,426,282
2009-11-18 2009-11-16 13.301 331,932 -2,174 0.19% 4,415,118
2009-11-13 2009-11-11 13.329 334,106 +3,623 0.19% 4,453,255
2009-11-11 2009-11-09 13.329 330,483 +2,899 0.18% 4,404,964
2009-11-10 2009-11-06 13.356 327,584 -3,623 0.18% 4,375,364
2009-11-06 2009-11-04 13.081 331,207 +4,348 0.19% 4,332,355
2009-11-05 2009-11-03 13.108 326,859 +5,798 0.18% 4,284,501
2009-11-04 2009-11-02 13.356 321,061 +725 0.18% 4,288,240
2009-11-02 2009-10-29 13.025 320,336 -14,495 0.18% 4,172,476
2009-10-28 2009-10-23 13.412 334,831 +3,624 0.19% 4,490,638
2009-10-27 2009-10-22 13.467 331,207 -1,450 0.19% 4,460,314
2009-10-22 2009-10-20 13.439 332,657 -1,449 0.19% 4,470,661
2009-10-21 2009-10-19 13.108 334,106 -2,899 0.19% 4,379,495
2009-10-16 2009-10-14 12.832 337,005 +2,174 0.19% 4,324,495
2009-10-15 2009-10-13 12.970 334,831 +2,899 0.19% 4,342,798
2009-10-14 2009-10-12 12.915 331,932 -725 0.19% 4,286,878
2009-10-12 2009-10-08 12.832 332,657 +2,899 0.19% 4,268,701
2009-10-08 2009-10-06 12.639 329,758 +2,899 0.18% 4,167,801
2009-10-06 2009-10-02 12.584 326,859 -725 0.18% 4,113,121
2009-10-05 2009-09-30 12.639 327,584 -2,174 0.18% 4,140,324
2009-09-30 2009-09-28 12.694 329,758 -5,798 0.18% 4,186,001
2009-09-29 2009-09-25 12.749 335,556 -1,449 0.19% 4,278,122
2009-09-28 2009-09-24 12.694 337,005 +724 0.19% 4,277,995
2009-09-25 2009-09-23 12.749 336,281 -724 0.19% 4,287,365
2009-09-21 2009-09-17 12.915 337,005 +724 0.19% 4,352,395
2009-09-18 2009-09-16 13.081 336,281 +1,450 0.19% 4,398,725
2009-09-15 2009-09-11 12.887 334,831 -725 0.19% 4,315,078
2009-09-14 2009-09-10 12.998 335,556 -725 0.19% 4,361,462
2009-09-11 2009-09-09 12.832 336,281 +725 0.19% 4,315,205
2009-09-10 2009-09-08 12.722 335,556 -5,073 0.19% 4,268,862
2009-09-09 2009-09-07 12.694 340,629 +1,449 0.19% 4,323,999
2009-09-08 2009-09-04 12.694 339,180 -5,073 0.19% 4,305,605
2009-09-07 2009-09-03 12.391 344,253 -2,899 0.19% 4,265,503
2009-09-02 2009-08-31 11.894 347,152 +2,899 0.19% 4,128,983
2009-09-01 2009-08-28 11.949 344,253 +1,450 0.19% 4,113,503
2009-08-31 2009-08-27 12.032 342,803 +724 0.19% 4,124,556
2009-08-27 2009-08-25 12.556 342,079 +2,175 0.19% 4,295,206
2009-08-21 2009-08-19 12.004 339,904 +1,449 0.19% 4,080,296
2009-08-20 2009-08-18 12.059 338,455 +4,349 0.19% 4,081,582
2009-08-19 2009-08-17 12.363 334,106 +2,174 0.19% 4,130,555
2009-08-17 2009-08-13 12.749 331,932 +725 0.19% 4,231,918
2009-08-14 2009-08-12 12.667 331,207 +2,899 0.19% 4,195,255
2009-08-13 2009-08-11 12.998 328,308 +10,871 0.18% 4,267,254
2009-08-07 2009-08-05 13.494 317,437 +724 0.18% 4,283,636
2009-08-06 2009-08-04 13.798 316,713 -4,348 0.18% 4,370,006
2009-08-04 2009-07-31 13.218 321,061 -2,174 0.18% 4,243,940
2009-08-03 2009-07-30 12.970 323,235 +4,348 0.18% 4,192,397
2009-07-31 2009-07-29 13.218 318,887 +2,174 0.18% 4,215,203
2009-07-30 2009-07-28 13.467 316,713 -2,899 0.18% 4,265,126
2009-07-29 2009-07-27 13.439 319,612 -5,073 0.18% 4,295,346
2009-07-28 2009-07-24 13.108 324,685 -724 0.18% 4,256,004
2009-07-27 2009-07-23 13.163 325,409 -725 0.18% 4,283,454
2009-07-24 2009-07-22 13.025 326,134 -725 0.18% 4,247,997
2009-07-22 2009-07-20 12.611 326,859 -5,073 0.18% 4,122,141
2009-07-21 2009-07-17 12.418 331,932 -725 0.19% 4,121,998
2009-07-20 2009-07-16 12.280 332,657 -725 0.19% 4,085,101
2009-07-17 2009-07-15 12.032 333,382 +1,450 0.19% 4,011,204
2009-07-16 2009-07-14 12.032 331,932 +1,449 0.19% 3,993,758
2009-07-15 2009-07-13 11.949 330,483 +5,074 0.18% 3,948,964
2009-07-07 2009-07-03 12.087 325,409 +724 0.18% 3,933,234
2009-07-06 2009-07-02 12.584 324,685 -10,146 0.18% 4,085,763
2009-07-03 2009-06-30 12.087 334,831 +2,174 0.19% 4,047,118
2009-06-24 2009-06-22 11.618 332,657 +725 0.19% 3,864,781
2009-06-22 2009-06-18 11.563 331,932 -1,450 0.19% 3,838,038
2009-06-19 2009-06-17 11.038 333,382 +3,624 0.19% 3,680,004
2009-06-18 2009-06-16 11.066 329,758 -8,697 0.18% 3,649,101
2009-06-17 2009-06-15 11.259 338,455 +2,174 0.19% 3,810,722
2009-06-16 2009-06-12 11.535 336,281 +1,450 0.19% 3,879,044
2009-06-15 2009-06-11 11.646 334,831 -1,450 0.19% 3,899,279
2009-06-12 2009-06-10 11.673 336,281 -2,899 0.19% 3,925,445
2009-06-11 2009-06-09 11.397 339,180 +5,074 0.19% 3,865,685
2009-06-10 2009-06-08 11.728 334,106 +2,174 0.19% 3,918,495
2009-06-09 2009-06-05 11.894 331,932 +5,798 0.19% 3,947,958
2009-06-04 2009-06-02 12.115 326,134 +10,146 0.18% 3,950,997
2009-06-03 2009-06-01 12.722 315,988 +11,596 0.18% 4,019,922
2009-06-02 2009-05-29 13.025 304,392 -1,449 0.17% 3,964,801
2009-06-01 2009-05-27 12.694 305,841 -1,450 0.17% 3,882,395
2009-05-27 2009-05-25 12.142 307,291 +1,450 0.17% 3,731,201
2009-05-26 2009-05-22 12.584 305,841 +724 0.17% 3,848,635
2009-05-25 2009-05-21 12.529 305,117 +1,450 0.17% 3,822,684
2009-05-22 2009-05-20 12.694 303,667 -725 0.17% 3,854,798
2009-05-21 2009-05-19 12.391 304,392 +725 0.17% 3,771,601
2009-05-20 2009-05-18 12.501 303,667 +3,624 0.17% 3,796,138
2009-05-19 2009-05-15 12.943 300,043 -2,899 0.17% 3,883,314
2009-05-18 2009-05-14 12.970 302,942 +2,899 0.17% 3,929,194
2009-05-15 2009-05-13 12.308 300,043 -16,670 0.17% 3,692,874
2009-05-13 2009-05-11 11.370 316,713 +1,450 0.18% 3,600,885
2009-05-12 2009-05-08 11.783 315,263 +1,449 0.18% 3,714,899
2009-05-11 2009-05-07 12.115 313,814 +7,973 0.18% 3,801,745
2009-05-08 2009-05-06 11.977 305,841 -3,624 0.17% 3,662,955
2009-05-06 2009-05-04 11.204 309,465 -5,073 0.17% 3,467,239
2009-05-05 2009-04-30 10.762 314,538 -10,147 0.18% 3,385,196
2009-05-04 2009-04-29 10.569 324,685 -47,833 0.18% 3,431,683
2009-04-30 2009-04-28 9.797 372,518 -6,522 0.21% 3,649,402
2009-04-29 2009-04-27 9.576 379,040 +4,348 0.21% 3,629,616
2009-04-24 2009-04-22 9.659 374,692 -5,798 0.21% 3,619,000
2009-04-23 2009-04-21 9.714 380,490 +725 0.21% 3,696,001
2009-04-22 2009-04-20 9.686 379,765 +725 0.21% 3,678,478
2009-04-21 2009-04-17 9.410 379,040 +10,871 0.21% 3,566,856
2009-04-20 2009-04-16 9.935 368,169 +7,972 0.21% 3,657,597
2009-04-17 2009-04-15 9.935 360,197 -2,899 0.20% 3,578,399
2009-04-15 2009-04-09 10.128 363,096 -7,248 0.20% 3,677,339
2009-04-14 2009-04-08 9.659 370,344 +14,495 0.21% 3,577,005
2009-04-09 2009-04-07 10.128 355,849 -2,899 0.20% 3,603,943
2009-04-08 2009-04-06 9.990 358,748 -1,449 0.20% 3,583,804
2009-04-03 2009-04-01 9.493 360,197 +725 0.20% 3,419,359
2009-04-02 2009-03-31 9.576 359,472 -2,175 0.20% 3,442,236
2009-04-01 2009-03-30 9.465 361,647 +5,074 0.20% 3,423,144
2009-03-31 2009-03-27 10.073 356,573 -1,450 0.20% 3,591,596
2009-03-26 2009-03-24 10.211 358,023 -7,972 0.20% 3,655,601
2009-03-25 2009-03-23 9.576 365,995 -7,247 0.20% 3,504,699
2009-03-24 2009-03-20 8.914 373,242 +1,449 0.21% 3,326,896
2009-03-23 2009-03-19 8.886 371,793 -1,449 0.21% 3,303,720
2009-03-20 2009-03-18 10.162 373,242 -2,899 0.21% 3,793,057
2009-03-19 2009-03-17 10.252 376,141 +28,863 0.21% 3,856,246
2009-03-18 2009-03-16 10.282 347,278 -2,677 0.21% 3,570,719
2009-03-16 2009-03-12 9.744 349,955 +669 0.21% 3,409,963
2009-03-13 2009-03-11 10.013 349,286 -7,360 0.21% 3,497,405
2009-03-12 2009-03-10 9.774 356,646 +10,706 0.22% 3,485,821
2009-03-10 2009-03-06 9.057 345,940 +6,691 0.21% 3,133,021
2009-03-09 2009-03-05 9.116 339,249 -1,338 0.21% 3,092,704
2009-03-04 2009-03-02 9.206 340,587 +3,346 0.21% 3,135,441
2009-03-03 2009-02-27 9.415 337,241 -17,398 0.20% 3,175,198
2009-03-02 2009-02-26 8.847 354,639 +4,684 0.22% 3,137,604
2009-02-26 2009-02-24 9.206 349,955 +4,015 0.21% 3,221,683
2009-02-25 2009-02-23 9.505 345,940 -669 0.21% 3,288,121
2009-02-24 2009-02-20 9.475 346,609 +9,368 0.21% 3,284,120
2009-02-23 2009-02-19 9.595 337,241 +3,345 0.20% 3,235,678
2009-02-20 2009-02-18 9.057 333,896 -8,029 0.20% 3,023,944
2009-02-19 2009-02-17 8.548 341,925 +2,007 0.21% 2,922,919
2009-02-18 2009-02-16 8.698 339,918 +6,692 0.21% 2,956,563
2009-02-17 2009-02-13 8.788 333,226 -1,339 0.20% 2,928,236
2009-02-13 2009-02-11 8.220 334,565 -669 0.20% 2,750,003
2009-02-12 2009-02-10 8.130 335,234 +2,008 0.20% 2,725,442
2009-02-10 2009-02-06 8.309 333,226 +1,338 0.20% 2,768,877
2009-02-05 2009-02-03 8.250 331,888 -1,338 0.20% 2,737,919
2009-02-03 2009-01-30 8.279 333,226 +1,338 0.20% 2,758,917
2009-02-02 2009-01-29 8.548 331,888 +669 0.20% 2,837,119
2009-01-30 2009-01-23 8.369 331,219 +1,338 0.20% 2,772,000
2009-01-23 2009-01-21 8.967 329,881 -669 0.20% 2,958,002
2009-01-22 2009-01-20 8.967 330,550 +2,677 0.20% 2,964,001
2009-01-21 2009-01-19 9.116 327,873 +1,338 0.20% 2,988,996
2009-01-20 2009-01-16 9.445 326,535 -1,338 0.20% 3,084,159
2009-01-16 2009-01-14 9.027 327,873 +669 0.20% 2,959,597
2009-01-14 2009-01-12 9.057 327,204 +2,007 0.20% 2,963,338
2009-01-13 2009-01-09 9.654 325,197 +1,338 0.20% 3,139,561
2009-01-09 2009-01-07 9.953 323,859 -1,338 0.20% 3,223,444
2009-01-08 2009-01-06 9.475 325,197 -6,691 0.20% 3,081,241
2009-01-07 2009-01-05 9.116 331,888 -669 0.20% 3,025,599
2008-12-30 2008-12-24 8.489 332,557 +1,338 0.20% 2,822,958
2008-12-29 2008-12-22 8.548 331,219 -4,684 0.20% 2,831,400
2008-12-23 2008-12-19 8.459 335,903 +4,684 0.20% 2,841,321
2008-12-22 2008-12-18 8.160 331,219 +14,721 0.20% 2,702,700
2008-12-19 2008-12-17 8.040 316,498 +2,676 0.19% 2,544,739
2008-12-18 2008-12-16 7.921 313,822 -4,014 0.19% 2,485,703
2008-12-16 2008-12-12 7.562 317,836 +669 0.19% 2,403,497
2008-12-15 2008-12-11 8.010 317,167 +59,552 0.19% 2,540,637
2008-12-10 2008-12-08 7.532 257,615 +4,684 0.16% 1,940,401
2008-12-09 2008-12-05 7.024 252,931 +4,684 0.15% 1,776,601
2008-12-03 2008-12-01 7.562 248,247 -5,353 0.15% 1,877,260
2008-12-01 2008-11-27 6.815 253,600 +4,684 0.15% 1,728,240
2008-11-28 2008-11-26 6.964 248,916 +2,676 0.15% 1,733,519
2008-11-27 2008-11-25 6.665 246,240 +1,339 0.15% 1,641,283
2008-11-25 2008-11-21 6.934 244,901 -669 0.15% 1,698,238
2008-11-24 2008-11-20 7.203 245,570 +1,338 0.15% 1,768,937
2008-11-21 2008-11-19 7.502 244,232 +1,338 0.15% 1,832,298
2008-11-20 2008-11-18 7.502 242,894 +669 0.15% 1,822,260
2008-11-19 2008-11-17 7.831 242,225 +669 0.15% 1,896,881
2008-11-17 2008-11-13 8.070 241,556 +2,008 0.15% 1,949,402
2008-11-14 2008-11-12 8.220 239,548 +1,338 0.15% 1,968,997
2008-11-13 2008-11-11 8.638 238,210 +24,758 0.14% 2,057,680
2008-11-12 2008-11-10 9.086 213,452 -1,339 0.13% 1,939,518
2008-11-11 2008-11-07 9.146 214,791 -1,338 0.13% 1,964,524
2008-11-10 2008-11-06 8.638 216,129 +2,008 0.13% 1,866,942
2008-11-07 2008-11-05 9.027 214,121 +669 0.13% 1,932,796
2008-11-05 2008-11-03 9.565 213,452 -669 0.13% 2,041,597
2008-11-04 2008-10-31 8.668 214,121 -1,339 0.13% 1,855,997
2008-11-03 2008-10-30 8.130 215,460 +669 0.13% 1,751,683
2008-10-31 2008-10-29 7.831 214,791 +1,339 0.13% 1,682,044
2008-10-30 2008-10-28 8.309 213,452 +1,338 0.13% 1,773,638
2008-10-29 2008-10-27 8.369 212,114 -669 0.13% 1,775,200
2008-10-27 2008-10-23 9.953 212,783 +1,338 0.13% 2,117,879
2008-10-21 2008-10-17 10.162 211,445 -2,007 0.13% 2,148,801
2008-10-16 2008-10-14 11.209 213,452 +669 0.13% 2,392,497
2008-10-15 2008-10-13 10.581 212,783 +1,338 0.13% 2,251,439
2008-10-10 2008-10-08 11.059 211,445 +4,015 0.13% 2,338,401
2008-10-09 2008-10-06 11.896 207,430 -669 0.13% 2,467,599
2008-10-08 2008-10-03 12.195 208,099 +22,081 0.13% 2,537,757
2008-10-06 2008-10-02 12.853 186,018 -669 0.11% 2,390,801
2008-09-25 2008-09-23 11.448 186,687 +669 0.11% 2,137,139
2008-09-24 2008-09-22 12.225 186,018 -669 0.11% 2,274,040
2008-09-23 2008-09-19 12.823 186,687 -669 0.11% 2,393,819
2008-09-22 2008-09-18 11.956 187,356 +669 0.11% 2,239,997
2008-09-16 2008-09-11 12.524 186,687 +669 0.11% 2,338,019
2008-09-01 2008-08-28 14.317 186,018 -669 0.11% 2,663,241
2008-08-29 2008-08-27 14.437 186,687 -669 0.11% 2,695,139
2008-08-19 2008-08-15 15.005 187,356 -2,008 0.11% 2,811,197
2008-08-13 2008-08-11 15.184 189,364 -669 0.11% 2,875,286
2008-08-12 2008-08-08 14.765 190,033 +669 0.12% 2,805,924
2008-08-08 2008-08-05 15.005 189,364 +670 0.11% 2,841,326
2008-08-07 2008-08-04 15.393 188,694 +2,007 0.11% 2,904,593
2008-08-05 2008-08-01 15.692 186,687 +1,338 0.11% 2,929,499
2008-07-18 2008-07-16 15.543 185,349 -669 0.11% 2,880,803
2008-07-17 2008-07-15 15.393 186,018 +1,338 0.11% 2,863,401
2008-07-10 2008-07-08 16.110 184,680 -669 0.11% 2,975,285
2008-07-07 2008-07-03 15.871 185,349 +669 0.11% 2,941,743
2008-06-25 2008-06-23 15.513 184,680 -669 0.11% 2,864,885
2008-06-16 2008-06-12 16.559 185,349 -669 0.11% 3,069,163
2008-06-05 2008-06-03 17.007 186,018 +1,338 0.11% 3,163,641
2008-05-21 2008-05-19 17.994 184,680 +1,339 0.11% 3,323,045
2008-05-08 2008-05-06 17.844 183,341 +669 0.11% 3,271,552
2008-05-06 2008-05-02 18.113 182,672 -669 0.11% 3,308,754
2008-04-30 2008-04-28 16.619 183,341 +669 0.11% 3,046,873
2008-04-29 2008-04-25 17.485 182,672 -669 0.11% 3,194,095
2008-04-24 2008-04-22 15.961 183,341 -5,353 0.11% 2,926,313
2008-04-23 2008-04-21 16.110 188,694 -670 0.11% 3,039,952
2008-04-22 2008-04-18 15.841 189,364 +3,346 0.11% 2,999,806
2008-04-21 2008-04-17 17.137 186,018 +3,346 0.11% 3,187,772
2008-04-18 2008-04-16 17.075 182,672 +7,436 0.11% 3,119,048
2008-04-14 2008-04-10 17.199 175,236 +642 0.11% 3,013,922
2008-04-09 2008-04-07 17.168 174,594 +642 0.11% 2,997,440
2008-04-08 2008-04-03 17.542 173,952 +1,284 0.11% 3,051,458
2008-04-02 2008-03-31 17.417 172,668 -642 0.11% 3,007,414
2008-03-26 2008-03-20 15.267 173,310 +1,284 0.11% 2,645,997
2008-03-25 2008-03-19 15.423 172,026 +641 0.11% 2,653,193
2008-03-20 2008-03-18 15.018 171,385 +642 0.11% 2,573,887
2008-03-17 2008-03-13 16.950 170,743 +1,926 0.11% 2,894,086
2008-03-13 2008-03-11 17.885 168,817 +642 0.11% 3,019,240
2008-03-04 2008-02-29 20.440 168,175 +642 0.11% 3,437,438
2008-02-28 2008-02-26 20.689 167,533 +642 0.11% 3,466,076
2008-02-11 2008-02-04 21.032 166,891 -1,926 0.11% 3,509,993
2008-02-04 2008-01-31 20.814 168,817 -1,284 0.11% 3,513,680
2008-01-25 2008-01-23 18.539 170,101 +1,284 0.11% 3,153,504
2008-01-24 2008-01-22 18.290 168,817 -642 0.11% 3,087,620
2008-01-22 2008-01-18 19.536 169,459 +642 0.11% 3,310,562
2008-01-07 2008-01-03 21.187 168,817 +642 0.11% 3,576,800
2008-01-04 2008-01-02 21.374 168,175 +642 0.11% 3,594,638
2008-01-03 2007-12-31 22.496 167,533 -2,568 0.11% 3,768,835
2007-12-28 2007-12-24 22.340 170,101 -2,567 0.11% 3,800,105
2007-12-27 2007-12-20 22.153 172,668 -10,912 0.11% 3,825,173
2007-12-21 2007-12-19 21.811 183,580 +2,567 0.12% 4,003,990
2007-12-20 2007-12-18 21.063 181,013 -1,926 0.11% 3,812,642
2007-12-19 2007-12-17 20.876 182,939 -3,209 0.12% 3,819,009
2007-12-18 2007-12-14 21.094 186,148 -3,209 0.12% 3,926,600
2007-12-13 2007-12-11 19.567 189,357 +641 0.12% 3,705,191
2007-12-12 2007-12-10 18.851 188,716 +1,926 0.12% 3,557,408
2007-12-11 2007-12-07 18.851 186,790 -2,567 0.12% 3,521,102
2007-12-10 2007-12-06 18.290 189,357 +3,209 0.12% 3,463,292
2007-12-07 2007-12-05 18.757 186,148 +1,926 0.12% 3,491,600
2007-12-04 2007-11-30 18.975 184,222 -642 0.12% 3,495,653
2007-11-30 2007-11-28 17.916 184,864 +1,284 0.12% 3,311,996
2007-11-29 2007-11-27 17.916 183,580 -642 0.12% 3,288,992
2007-11-28 2007-11-26 18.227 184,222 +1,283 0.12% 3,357,894
2007-11-27 2007-11-23 17.854 182,939 -641 0.12% 3,266,108
2007-11-26 2007-11-22 17.885 183,580 +641 0.12% 3,283,272
2007-11-22 2007-11-20 18.196 182,939 +1,284 0.12% 3,328,808
2007-11-21 2007-11-19 18.383 181,655 -3,209 0.11% 3,339,404
2007-11-20 2007-11-16 18.632 184,864 -642 0.12% 3,444,476
2007-11-19 2007-11-15 18.632 185,506 +642 0.12% 3,456,438
2007-11-16 2007-11-14 18.726 184,864 +642 0.12% 3,461,756
2007-11-15 2007-11-13 18.259 184,222 -47,500 0.12% 3,363,634
2007-11-14 2007-11-12 18.632 231,722 -8,987 0.15% 4,317,557
2007-11-12 2007-11-08 19.256 240,709 -10,912 0.15% 4,635,007
2007-11-09 2007-11-07 19.536 251,621 -642 0.16% 4,915,685
2007-11-08 2007-11-06 19.598 252,263 +3,210 0.16% 4,943,947
2007-11-07 2007-11-05 19.318 249,053 -19,257 0.16% 4,811,196
2007-11-05 2007-11-01 20.159 268,310 +16,689 0.17% 5,408,922
2007-10-31 2007-10-29 20.533 251,621 +642 0.16% 5,166,565
2007-10-30 2007-10-26 20.751 250,979 +1,284 0.16% 5,208,123
2007-10-29 2007-10-25 21.125 249,695 -3,851 0.16% 5,274,838
2007-10-25 2007-10-23 21.468 253,546 +1,925 0.16% 5,443,091
2007-10-24 2007-10-22 21.904 251,621 +19,899 0.16% 5,511,525
2007-10-23 2007-10-18 22.745 231,722 -642 0.15% 5,270,596
2007-10-17 2007-10-15 22.496 232,364 +1,284 0.15% 5,227,278
2007-10-16 2007-10-12 22.901 231,080 +2,567 0.15% 5,291,993
2007-10-15 2007-10-11 22.278 228,513 +642 0.14% 5,090,806
2007-10-11 2007-10-09 22.434 227,871 -642 0.14% 5,112,003
2007-10-10 2007-10-08 23.026 228,513 -1,925 0.14% 5,261,686
2007-10-09 2007-10-05 22.434 230,438 -642 0.15% 5,169,591
2007-10-08 2007-10-04 22.434 231,080 +642 0.15% 5,183,993
2007-10-04 2007-10-02 23.057 230,438 -3,852 0.15% 5,313,191
2007-10-03 2007-09-28 22.122 234,290 -4,493 0.15% 5,183,006
2007-10-02 2007-09-27 21.468 238,783 -2,568 0.15% 5,126,161
2007-09-27 2007-09-24 20.969 241,351 -641 0.15% 5,060,970
2007-09-21 2007-09-19 20.627 241,992 +641 0.15% 4,991,471
2007-09-20 2007-09-18 20.907 241,351 -3,209 0.15% 5,045,930
2007-09-18 2007-09-14 21.094 244,560 +5,777 0.15% 5,158,740
2007-09-14 2007-09-12 21.187 238,783 -1,284 0.15% 5,059,201
2007-09-12 2007-09-10 21.187 240,067 -1,284 0.15% 5,086,405
2007-09-11 2007-09-07 21.094 241,351 -641 0.15% 5,091,050
2007-09-10 2007-09-06 20.689 241,992 +1,925 0.15% 5,006,551
2007-09-07 2007-09-05 20.564 240,067 +1,284 0.15% 4,936,805
2007-09-05 2007-09-03 20.408 238,783 -642 0.15% 4,873,201
2007-09-04 2007-08-31 20.595 239,425 -6,419 0.15% 4,931,063
2007-09-03 2007-08-30 20.066 245,844 -1,284 0.16% 4,933,045
2007-08-31 2007-08-29 19.536 247,128 -5,777 0.16% 4,827,909
2007-08-30 2007-08-28 20.782 252,905 +8,345 0.16% 5,255,969
2007-08-28 2007-08-24 20.564 244,560 +2,568 0.15% 5,029,200
2007-08-27 2007-08-23 20.814 241,992 +641 0.15% 5,036,711
2007-08-24 2007-08-22 20.346 241,351 +642 0.15% 4,910,570
2007-08-23 2007-08-21 19.380 240,709 +642 0.15% 4,665,007
2007-08-22 2007-08-20 19.162 240,067 +642 0.15% 4,600,205
2007-08-21 2007-08-17 18.227 239,425 -1,926 0.15% 4,364,103
2007-08-14 2007-08-10 20.876 241,351 +3,210 0.15% 5,038,410
2007-08-13 2007-08-09 22.060 238,141 -35,304 0.15% 5,253,358
2007-08-10 2007-08-08 21.312 273,445 +642 0.17% 5,827,680
2007-08-09 2007-08-07 20.595 272,803 +31,452 0.17% 5,618,497
2007-08-08 2007-08-06 20.938 241,351 +35,304 0.15% 5,053,450
2007-08-06 2007-08-02 20.720 206,047 +642 0.13% 4,269,308
2007-08-03 2007-08-01 21.312 205,405 +32,095 0.13% 4,377,606
2007-08-02 2007-07-31 21.935 173,310 +3,851 0.11% 3,801,595
2007-08-01 2007-07-30 20.876 169,459 -642 0.11% 3,537,602
2007-07-31 2007-07-27 20.876 170,101 -4,493 0.11% 3,551,005
2007-07-30 2007-07-26 21.686 174,594 -642 0.11% 3,786,240
2007-07-25 2007-07-23 22.745 175,236 +642 0.11% 3,985,802
2007-07-24 2007-07-20 22.652 174,594 -1,926 0.11% 3,954,880
2007-07-23 2007-07-19 22.029 176,520 -5,777 0.11% 3,888,507
2007-07-20 2007-07-18 21.873 182,297 -3,851 0.12% 3,987,367
2007-07-19 2007-07-17 21.624 186,148 -642 0.12% 4,025,200
2007-07-18 2007-07-16 21.156 186,790 -3,209 0.12% 3,951,782
2007-07-17 2007-07-13 20.938 189,999 -44,291 0.12% 3,978,233
2007-07-16 2007-07-12 20.720 234,290 -642 0.15% 4,854,505
2007-07-12 2007-07-10 20.595 234,932 -1,283 0.15% 4,838,528
2007-07-11 2007-07-09 20.253 236,215 -3,210 0.15% 4,783,992
2007-07-10 2007-07-06 19.910 239,425 +1,284 0.15% 4,766,943
2007-07-06 2007-07-04 19.692 238,141 +7,703 0.15% 4,689,438
2007-07-05 2007-07-03 20.751 230,438 +1,925 0.15% 4,781,872
2007-07-04 2007-06-29 20.533 228,513 -642 0.14% 4,692,085
2007-07-03 2007-06-28 19.941 229,155 +642 0.14% 4,569,607
2007-06-29 2007-06-27 19.972 228,513 +642 0.14% 4,563,925
2007-06-28 2007-06-26 20.066 227,871 +1,284 0.14% 4,572,403
2007-06-27 2007-06-25 21.094 226,587 +642 0.14% 4,779,619
2007-06-26 2007-06-22 21.343 225,945 0.14% 4,822,396

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top