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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.820 299,742 +0 0.11% 245,788
2025-10-13 2025-10-09 0.800 299,742 +0 0.11% 239,794
2025-10-10 2025-10-08 0.860 299,742 +0 0.11% 257,778
2025-10-09 2025-10-06 0.850 299,742 +30,000 0.11% 254,781
2025-10-08 2025-10-03 0.930 269,742 -9,000 0.10% 250,860
2025-10-06 2025-10-02 0.960 278,742 -18,000 0.10% 267,592
2025-10-03 2025-09-30 0.900 296,742 +48,000 0.11% 267,068
2025-09-26 2025-09-24 0.560 248,742 +18,000 0.09% 139,296
2025-09-18 2025-09-16 0.570 230,742 -3,000 0.09% 131,523
2025-09-15 2025-09-11 0.720 233,742 +3,000 0.09% 168,294
2025-09-12 2025-09-10 0.760 230,742 -6,000 0.09% 175,364
2025-09-11 2025-09-09 0.560 236,742 -12,000 0.09% 132,576
2025-09-05 2025-09-03 0.350 248,742 -30,000 0.09% 87,060
2025-09-04 2025-09-02 0.275 278,742 -30,000 0.10% 76,654
2024-10-08 2024-10-04 0.229 308,742 +36,000 0.12% 70,702
2024-10-07 2024-10-03 0.280 272,742 -27,000 0.10% 76,368
2024-05-16 2024-05-13 0.121 299,742 +3,000 0.11% 36,269
2024-05-03 2024-04-30 0.121 296,742 -6,000 0.11% 35,906
2024-03-08 2024-03-06 0.092 302,742 +3,000 0.11% 27,852
2024-03-04 2024-02-29 0.115 299,742 +3,000 0.11% 34,470
2024-02-23 2024-02-21 0.110 296,742 +6,000 0.11% 32,642
2024-02-20 2024-02-16 0.164 290,742 +3,000 0.11% 47,682
2024-02-14 2024-02-07 0.188 287,742 +3,000 0.11% 54,095
2024-01-09 2024-01-05 0.300 284,742 -3,000 0.11% 85,423
2023-12-27 2023-12-21 0.220 287,742 -3,000 0.11% 63,303
2023-12-19 2023-12-15 0.270 290,742 +6,000 0.11% 78,500
2023-12-07 2023-12-05 0.229 284,742 -6,000 0.11% 65,206
2023-12-04 2023-11-30 0.167 290,742 -3,000 0.11% 48,554
2023-11-27 2023-11-23 0.132 293,742 -3,000 0.11% 38,774
2023-11-09 2023-11-07 0.105 296,742 +3,000 0.11% 31,158
2023-09-18 2023-09-14 0.111 293,742 -4,995 0.11% 32,605
2023-09-12 2023-09-07 0.132 298,737 -3,000 0.11% 39,433
2023-08-14 2023-08-10 0.109 301,737 +4,995 0.11% 32,889
2023-06-12 2023-06-08 0.135 296,742 +3,000 0.11% 40,060
2023-06-06 2023-06-02 0.136 293,742 +3,000 0.11% 39,949
2022-12-13 2022-12-09 0.177 290,742 +3,000 0.11% 51,461
2022-10-26 2022-10-24 0.200 287,742 -18,000 0.11% 57,548
2022-10-13 2022-10-11 0.238 305,742 -6,000 0.11% 72,767
2022-01-26 2022-01-24 0.425 311,742 -30,000 0.12% 132,490
2021-12-29 2021-12-24 0.540 341,742 -3,000 0.13% 184,541
2021-12-07 2021-12-03 0.425 344,742 -20 0.13% 146,515
2021-11-24 2021-11-22 0.465 344,762 +27,600 0.13% 160,314
2021-11-03 2021-11-01 0.480 317,162 -78,000 0.24% 152,238
2021-11-02 2021-10-29 0.475 395,162 -120,000 0.30% 187,702
2021-11-01 2021-10-28 0.495 515,162 -129,000 0.39% 255,005
2021-10-29 2021-10-27 0.475 644,162 -812,025 0.48% 305,977
2021-10-15 2021-10-11 0.485 1,456,187 -183,000 1.09% 706,327
2021-10-12 2021-10-08 0.475 1,639,187 -309,488 1.23% 778,528
2021-10-11 2021-10-07 0.475 1,948,675 -231,562 1.47% 925,518
2021-10-06 2021-10-04 0.455 2,180,237 -2,969 1.65% 991,434
2021-09-23 2021-09-20 0.429 2,183,206 -1,124,525 1.65% 937,630
2021-09-21 2021-09-17 0.455 3,307,731 -881,719 2.50% 1,504,147
2021-09-17 2021-09-15 0.465 4,189,450 -1,781,250 3.17% 1,947,433
2021-07-28 2021-07-26 0.495 5,970,700 -59 4.52% 2,956,439
2021-06-29 2021-06-25 0.546 5,970,759 +5,938 4.52% 3,258,149
2021-04-23 2021-04-21 1.061 5,964,821 -95,000 4.51% 6,328,989
2021-04-12 2021-04-08 1.081 6,059,821 +95,000 4.58% 6,552,261
2021-02-19 2021-02-17 0.596 5,964,821 -5,196 4.51% 3,556,289
2021-01-25 2021-01-21 0.596 5,970,017 -6,011 4.52% 3,559,387
2020-11-06 2020-11-04 0.627 5,976,028 -3,711 4.52% 3,744,139
2020-10-30 2020-10-28 0.637 5,979,739 -197,922 4.52% 3,806,891
2020-09-21 2020-09-17 0.657 6,177,661 -2,969 4.67% 4,057,748
2020-08-13 2020-08-11 0.627 6,180,630 -2,226 4.68% 3,872,327
2020-03-05 2020-03-03 0.758 6,182,856 -69,135 4.68% 4,685,954
2020-03-04 2020-03-02 0.758 6,251,991 -347,343 4.73% 4,738,351
2020-03-03 2020-02-28 0.788 6,599,334 -831,250 4.99% 5,201,665
2020-03-02 2020-02-27 0.909 7,430,584 -89,063 5.62% 6,757,921
2020-02-28 2020-02-26 0.909 7,519,647 -29,687 5.69% 6,838,921
2020-02-27 2020-02-25 0.930 7,549,334 -237,500 5.71% 7,018,497
2020-02-26 2020-02-24 0.940 7,786,834 -234,532 5.89% 7,317,985
2020-02-20 2020-02-18 1.112 8,021,366 -20,781 6.07% 8,916,382
2020-02-19 2020-02-17 1.061 8,042,147 -597,461 6.08% 8,533,141
2020-01-31 2020-01-29 1.253 8,639,608 -6,160 6.54% 10,825,884
2020-01-23 2020-01-21 1.011 8,645,768 +742 6.54% 8,736,776
2020-01-22 2020-01-20 0.960 8,645,026 -371 6.54% 8,299,225
2020-01-17 2020-01-15 1.081 8,645,397 -1,484 6.54% 9,347,949
2020-01-09 2020-01-07 0.871 8,646,881 -1 6.54% 7,529,992
2020-01-08 2020-01-06 0.871 8,646,882 -182,998 6.54% 7,529,993
2020-01-03 2019-12-31 0.871 8,829,880 -522,189 6.54% 7,689,354
2020-01-02 2019-12-27 0.910 9,352,069 -303,158 6.93% 8,514,279
2019-12-30 2019-12-24 0.950 9,655,227 -755,242 7.15% 9,172,466
2019-12-19 2019-12-17 1.267 10,410,469 +758 7.71% 13,186,594
2019-11-28 2019-11-26 1.187 10,409,711 -151,125 7.71% 12,361,532
2019-11-25 2019-11-21 1.346 10,560,836 +758 7.82% 14,213,125
2019-11-22 2019-11-20 1.425 10,560,078 -124,825 7.82% 15,048,111
2019-11-21 2019-11-19 1.583 10,684,903 -150,594 7.92% 16,917,763
2019-11-20 2019-11-18 1.623 10,835,497 -151,579 8.03% 17,585,109
2019-11-18 2019-11-14 1.583 10,987,076 -93,827 8.14% 17,396,204
2019-11-15 2019-11-13 1.702 11,080,903 +76 8.21% 18,860,620
2019-11-13 2019-11-11 1.662 11,080,827 -151,579 8.21% 18,421,875
2019-11-12 2019-11-08 1.821 11,232,406 -227 8.32% 20,452,339
2019-11-11 2019-11-07 1.821 11,232,633 -75,790 8.32% 20,452,753
2019-11-08 2019-11-06 1.821 11,308,423 -91,629 8.38% 20,590,754
2019-11-06 2019-11-04 1.662 11,400,052 -152,944 8.45% 18,952,586
2019-11-05 2019-11-01 0.792 11,552,996 -1,408,320 8.56% 9,146,122
2019-11-04 2019-10-31 2.019 12,961,316 -4,547 9.60% 26,165,657
2019-11-01 2019-10-30 2.058 12,965,863 -121,263 9.61% 26,688,068
2019-10-25 2019-10-23 2.098 13,087,126 -100,952 9.69% 27,455,700
2019-10-24 2019-10-22 2.137 13,188,078 -53,355 9.77% 28,189,517
2019-10-23 2019-10-21 2.098 13,241,433 -76,245 9.81% 27,779,423
2019-10-21 2019-10-17 2.058 13,317,678 -909 9.87% 27,412,221
2019-10-17 2019-10-15 1.821 13,318,587 -455 9.87% 24,250,927
2019-10-16 2019-10-14 1.821 13,319,042 -227 9.87% 24,251,756
2019-10-14 2019-10-10 1.742 13,319,269 -228 9.87% 23,197,727
2019-10-11 2019-10-09 1.662 13,319,497 -151,579 9.87% 22,143,664
2019-10-10 2019-10-08 1.623 13,471,076 -272,842 9.98% 21,862,434
2019-10-09 2019-10-04 1.583 13,743,918 -151,579 10.18% 21,761,203
2019-10-08 2019-10-03 1.623 13,895,497 -227 10.29% 22,551,234
2019-10-03 2019-09-30 1.623 13,895,724 -50,476 10.29% 22,551,602
2019-10-02 2019-09-27 1.583 13,946,200 -76,017 10.33% 22,081,483
2019-09-17 2019-09-13 1.544 14,022,217 -21,675 10.39% 21,646,797
2019-09-12 2019-09-10 1.267 14,043,892 -15,158 10.40% 17,788,930
2019-09-11 2019-09-09 1.227 14,059,050 -26,451 10.41% 17,251,626
2019-09-10 2019-09-06 1.187 14,085,501 -7,655 10.43% 16,726,532
2019-09-06 2019-09-04 1.187 14,093,156 +15,158 10.44% 16,735,623
2019-08-22 2019-08-20 1.108 14,077,998 +13,642 10.43% 15,603,114
2019-08-21 2019-08-19 1.148 14,064,356 +1,213 10.42% 16,144,709
2019-08-12 2019-08-08 1.148 14,063,143 -227 10.42% 16,143,316
2019-07-15 2019-07-11 1.029 14,063,370 +32,817 10.42% 14,473,552
2019-06-13 2019-06-11 1.108 14,030,553 +25,237 10.39% 15,550,530
2019-04-17 2019-04-15 1.425 14,005,316 -20,539 10.38% 19,957,575
2019-04-04 2019-04-02 1.267 14,025,855 -18,492 11.43% 17,766,083
2019-04-02 2019-03-29 1.346 14,044,347 +18,644 11.44% 18,901,350
2019-03-26 2019-03-22 1.108 14,025,703 +32,059 11.43% 15,545,154
2019-03-25 2019-03-21 1.148 13,993,644 +25,238 11.40% 16,063,537
2019-03-22 2019-03-20 1.187 13,968,406 +455 11.38% 16,587,482
2019-03-14 2019-03-12 1.306 13,967,951 -7 11.38% 18,245,636
2019-03-08 2019-03-06 1.267 13,967,958 +50,476 11.38% 17,692,747
2019-02-25 2019-02-21 1.583 13,917,482 -8,034 11.34% 22,036,013
2019-02-22 2019-02-20 1.227 13,925,516 -50,475 11.35% 17,087,769
2019-01-15 2019-01-11 1.069 13,975,991 +25,238 11.39% 14,936,840
2019-01-11 2019-01-09 1.108 13,950,753 -228 11.37% 15,462,085
2019-01-10 2019-01-08 1.148 13,950,981 -97,768 11.37% 16,014,564
2019-01-08 2019-01-04 1.069 14,048,749 +21,979 11.45% 15,014,600
2019-01-03 2018-12-31 0.990 14,026,770 +50,476 11.43% 13,880,658
2019-01-02 2018-12-27 1.346 13,976,294 +551,444 11.39% 18,809,762
2018-12-28 2018-12-24 1.227 13,424,850 +1,451,747 10.94% 16,473,410
2018-11-09 2018-11-07 0.712 11,973,103 +91 9.76% 8,530,836
2018-11-07 2018-11-05 0.594 11,973,012 +758 9.76% 7,108,976
2018-11-05 2018-11-01 0.712 11,972,254 -3,562 9.76% 8,530,231
2018-10-29 2018-10-25 0.871 11,975,816 +12,657 9.76% 10,428,940
2018-10-09 2018-10-05 0.990 11,963,159 +2 9.75% 11,838,543
2018-10-05 2018-10-03 1.029 11,963,157 +6 9.75% 12,312,082
2018-09-13 2018-09-11 1.029 11,963,151 +33,651 9.75% 12,312,076
2018-09-10 2018-09-06 1.148 11,929,500 +75,789 9.72% 13,694,072
2018-08-29 2018-08-27 1.108 11,853,711 -23,570 9.66% 13,137,863
2018-08-27 2018-08-23 1.148 11,877,281 -2,805 9.68% 13,634,129
2018-08-01 2018-07-30 1.108 11,880,086 +228 9.68% 13,167,095
2018-07-27 2018-07-25 1.108 11,879,858 +227 9.68% 13,166,843
2018-07-12 2018-07-10 1.267 11,879,631 +7,579 9.68% 15,047,533
2018-07-11 2018-07-09 1.227 11,872,052 +7,579 9.67% 14,567,997
2018-06-20 2018-06-15 1.425 11,864,473 +2,804 9.67% 16,906,874
2018-05-18 2018-05-16 1.781 11,861,669 -31 9.67% 21,128,598
2018-05-08 2018-05-04 1.623 11,861,700 -7,579 9.67% 19,250,551
2018-04-13 2018-04-11 1.583 11,869,279 +227 9.67% 18,793,025
2018-03-23 2018-03-21 1.860 11,869,052 -227 9.67% 22,081,382
2018-02-23 2018-02-21 1.623 11,869,279 -7,579 9.67% 19,262,851
2018-02-07 2018-02-05 1.583 11,876,858 +7,579 9.68% 18,805,025
2018-01-23 2018-01-19 1.583 11,869,279 -910 9.67% 18,793,025
2018-01-15 2018-01-11 1.623 11,870,189 -5,305 9.67% 19,264,328
2018-01-11 2018-01-09 1.544 11,875,494 -4,547 9.68% 18,332,794
2017-12-18 2017-12-14 1.544 11,880,041 -2,804 9.68% 18,339,813
2017-12-13 2017-12-11 1.544 11,882,845 -61,011 9.68% 18,344,142
2017-12-12 2017-12-08 1.583 11,943,856 +910 9.73% 18,911,105
2017-12-06 2017-12-04 1.702 11,942,946 +2,804 9.73% 20,327,889
2017-12-04 2017-11-30 1.662 11,940,142 +45,473 9.73% 19,850,486
2017-12-01 2017-11-29 1.623 11,894,669 +12,885 9.69% 19,304,057
2017-11-27 2017-11-23 2.098 11,881,784 -31,074 9.68% 24,926,993
2017-11-15 2017-11-13 2.217 11,912,858 -30 9.71% 26,406,835
2017-11-08 2017-11-06 2.533 11,912,888 -48,581 9.71% 30,179,316
2017-11-07 2017-11-03 2.296 11,961,469 +22,736 9.75% 27,461,539
2017-11-01 2017-10-30 2.454 11,938,733 -50,779 9.73% 29,299,641
2017-10-17 2017-10-13 2.058 11,989,512 -7,578 9.77% 24,678,412
2017-10-12 2017-10-10 1.979 11,997,090 -7,579 9.78% 23,744,241
2017-10-10 2017-10-06 1.900 12,004,669 -47,748 9.78% 22,808,871
2017-10-06 2017-10-03 2.019 12,052,417 +30,316 9.82% 24,330,817
2017-10-04 2017-09-29 1.940 12,022,101 +25,238 9.80% 23,317,867
2017-09-29 2017-09-27 1.979 11,996,863 -12,126 9.78% 23,743,791
2017-09-27 2017-09-25 1.979 12,008,989 -22,737 9.79% 23,767,791
2017-09-26 2017-09-22 2.058 12,031,726 -22,737 9.80% 24,765,303
2017-09-25 2017-09-21 2.137 12,054,463 -7,579 9.82% 25,766,415
2017-09-20 2017-09-18 2.177 12,062,042 +30,316 9.83% 26,260,071
2017-09-19 2017-09-15 2.058 12,031,726 -50,779 9.80% 24,765,303
2017-09-15 2017-09-13 2.098 12,082,505 +40,168 9.85% 25,348,089
2017-09-14 2017-09-12 2.019 12,042,337 +7,579 9.81% 24,310,468
2017-09-13 2017-09-11 2.058 12,034,758 +10,611 9.81% 24,771,544
2017-09-12 2017-09-08 2.058 12,024,147 +4,547 9.80% 24,749,703
2017-09-11 2017-09-07 2.058 12,019,600 -66,695 9.79% 24,740,343
2017-09-08 2017-09-06 2.098 12,086,295 +49,263 9.85% 25,356,040
2017-09-07 2017-09-05 2.256 12,037,032 +30,240 9.81% 27,158,553
2017-09-06 2017-09-04 1.979 12,006,792 -83,216 9.78% 23,763,442
2017-09-05 2017-09-01 2.137 12,090,008 +63,511 9.85% 25,842,392
2017-08-30 2017-08-28 1.940 12,026,497 +18,190 9.80% 23,326,393
2017-08-15 2017-08-11 2.019 12,008,307 -6,821 9.79% 24,241,770
2017-08-11 2017-08-09 2.058 12,015,128 -12,127 9.79% 24,731,138
2017-08-09 2017-08-07 2.217 12,027,255 +834 9.80% 26,660,415
2017-08-04 2017-08-02 2.058 12,026,421 -51,840 9.80% 24,754,383
2017-08-03 2017-08-01 2.058 12,078,261 +43,427 9.84% 24,861,087
2017-08-02 2017-07-31 1.900 12,034,834 -7,579 9.81% 22,866,185
2017-07-27 2017-07-25 1.900 12,042,413 -7,579 9.81% 22,880,585
2017-07-26 2017-07-24 1.702 12,049,992 +7,579 9.82% 20,510,091
2017-07-24 2017-07-20 1.900 12,042,413 +228 9.81% 22,880,585
2017-07-18 2017-07-14 2.256 12,042,185 -18,948 9.81% 27,170,180
2017-07-13 2017-07-11 2.296 12,061,133 -1,894 9.83% 27,690,351
2017-07-12 2017-07-10 2.019 12,063,027 -19,706 9.83% 24,352,236
2017-07-11 2017-07-07 1.979 12,082,733 +10,611 9.85% 23,913,742
2017-07-10 2017-07-06 1.940 12,072,122 -25,768 9.84% 23,414,887
2017-07-07 2017-07-05 1.821 12,097,890 +22,736 9.86% 22,028,241
2017-07-06 2017-07-04 1.821 12,075,154 -22,736 9.84% 21,986,843
2017-07-05 2017-07-03 2.019 12,097,890 -6,064 9.86% 24,422,615
2017-07-04 2017-06-30 2.256 12,103,954 +66,316 9.86% 27,309,546
2017-07-03 2017-06-29 2.731 12,037,638 +5,353,011 9.81% 32,877,799
2017-06-30 2017-06-28 1.900 6,684,627 +5,728,547 5.45% 12,700,791
2017-06-29 2017-06-27 1.702 956,080 +617,912 0.78% 1,627,328
2017-06-27 2017-06-23 4.037 338,168 -11 0.28% 1,365,353
2017-05-25 2017-05-23 4.710 338,179 -76 0.28% 1,592,964
2017-05-22 2017-05-18 4.750 338,255 -2,652 0.28% 1,606,711
2017-05-02 2017-04-27 4.552 340,907 +2,652 0.28% 1,551,837
2017-04-28 2017-04-26 4.592 338,255 -10,322 0.28% 1,553,154
2017-04-24 2017-04-20 3.919 348,577 +10,307 0.28% 1,365,986
2017-04-21 2017-04-19 3.958 338,270 +455 0.28% 1,338,985
2017-04-11 2017-04-07 4.750 337,815 +227 0.28% 1,604,621
2017-04-03 2017-03-30 4.631 337,588 +228 0.28% 1,563,454
2017-03-28 2017-03-24 4.829 337,360 +2,956 0.27% 1,629,168
2017-03-27 2017-03-23 5.067 334,404 +227 0.27% 1,694,314
2017-03-24 2017-03-22 5.146 334,177 -303 0.27% 1,719,619
2017-03-20 2017-03-16 5.225 334,480 +303 0.27% 1,747,658
2017-03-17 2017-03-15 5.265 334,177 +151 0.27% 1,759,303
2017-02-15 2017-02-13 5.383 334,026 +5,306 0.27% 1,798,173
2017-02-14 2017-02-10 5.462 328,720 -56,842 0.27% 1,795,633
2017-01-19 2017-01-17 5.383 385,562 +151 0.31% 2,075,609
2017-01-10 2017-01-06 5.819 385,411 -76 0.31% 2,242,610
2016-12-20 2016-12-16 5.462 385,487 +304 0.31% 2,105,723
2016-12-15 2016-12-13 5.700 385,183 +20,539 0.31% 2,195,543
2016-12-14 2016-12-12 5.542 364,644 +151 0.30% 2,020,735
2016-12-12 2016-12-08 5.858 364,493 +152 0.30% 2,135,321
2016-12-09 2016-12-07 5.819 364,341 -2,880 0.30% 2,120,009
2016-12-08 2016-12-06 5.977 367,221 -1,516 0.30% 2,194,911
2016-12-01 2016-11-29 6.333 368,737 +3,789 0.30% 2,335,334
2016-11-25 2016-11-23 6.135 364,948 +152 0.30% 2,239,108
2016-11-21 2016-11-17 6.215 364,796 -5,836 0.30% 2,267,055
2016-11-17 2016-11-15 6.492 370,632 -5,305 0.30% 2,406,019
2016-11-16 2016-11-14 6.294 375,937 -42,215 0.31% 2,366,053
2016-11-15 2016-11-11 6.373 418,152 -23,495 0.34% 2,664,848
2016-11-14 2016-11-10 6.492 441,647 -12,126 0.36% 2,867,025
2016-11-11 2016-11-09 6.412 453,773 +10,611 0.37% 2,909,819
2016-11-10 2016-11-08 6.571 443,162 +53,810 0.36% 2,911,944
2016-11-09 2016-11-07 6.254 389,352 -43,958 0.32% 2,435,072
2016-11-08 2016-11-04 6.452 433,310 -7,579 0.35% 2,795,752
2016-11-04 2016-11-02 6.531 440,889 +6,594 0.36% 2,879,556
2016-11-03 2016-11-01 6.769 434,295 +72,455 0.35% 2,939,634
2016-11-02 2016-10-31 6.650 361,840 +24,177 0.29% 2,406,236
2016-11-01 2016-10-28 6.175 337,663 -7,579 0.28% 2,085,069
2016-10-31 2016-10-27 6.135 345,242 +75 0.28% 2,118,204
2016-10-24 2016-10-19 6.729 345,167 -14,021 0.28% 2,322,686
2016-10-18 2016-10-14 6.808 359,188 -1,515 0.29% 2,445,472
2016-10-17 2016-10-13 6.650 360,703 +1,591 0.29% 2,398,675
2016-10-14 2016-10-12 6.610 359,112 -2,274 0.29% 2,373,880
2016-10-13 2016-10-11 6.492 361,386 -21,296 0.29% 2,345,997
2016-10-12 2016-10-07 6.769 382,682 -25,238 0.31% 2,590,279
2016-10-11 2016-10-06 6.887 407,920 +682 0.33% 2,809,549
2016-10-07 2016-10-05 6.492 407,238 +76 0.33% 2,643,653
2016-10-06 2016-10-04 6.412 407,162 +11,141 0.33% 2,610,926
2016-10-05 2016-10-03 6.729 396,021 -10,762 0.32% 2,664,891
2016-10-03 2016-09-29 7.085 406,783 +75,789 0.33% 2,882,227
2016-09-30 2016-09-28 7.323 330,994 -4,926 0.27% 2,423,841
2016-09-29 2016-09-27 6.967 335,920 -54,417 0.27% 2,340,243
2016-09-28 2016-09-26 6.333 390,337 +60,707 0.32% 2,472,134
2016-09-27 2016-09-23 6.056 329,630 -50,476 0.27% 1,996,322
2016-09-15 2016-09-13 5.937 380,106 +6,367 0.31% 2,256,879
2016-09-13 2016-09-09 6.135 373,739 -1,516 0.30% 2,293,044
2016-09-12 2016-09-08 6.175 375,255 -758 0.31% 2,317,200
2016-09-09 2016-09-07 6.096 376,013 -7,882 0.31% 2,292,113
2016-09-06 2016-09-02 5.858 383,895 -758 0.31% 2,248,985
2016-09-05 2016-09-01 5.819 384,653 +2,274 0.31% 2,238,200
2016-08-30 2016-08-26 5.898 382,379 -8,337 0.31% 2,255,239
2016-08-29 2016-08-25 6.056 390,716 +6,821 0.32% 2,366,274
2016-08-26 2016-08-24 6.254 383,895 -8,337 0.31% 2,400,943
2016-08-24 2016-08-22 5.977 392,232 -6,063 0.32% 2,344,403
2016-08-23 2016-08-19 6.135 398,295 +18,114 0.32% 2,443,706
2016-08-22 2016-08-18 6.096 380,181 -21,221 0.31% 2,317,520
2016-08-19 2016-08-17 5.344 401,402 +4,471 0.33% 2,144,992
2016-08-18 2016-08-16 5.423 396,931 -27,511 0.32% 2,152,524
2016-08-17 2016-08-15 5.462 424,442 -12,127 0.35% 2,318,514
2016-08-16 2016-08-12 5.383 436,569 +758 0.36% 2,350,196
2016-08-15 2016-08-11 5.383 435,811 +12,430 0.36% 2,346,116
2016-08-12 2016-08-10 5.502 423,381 -5,002 0.35% 2,329,478
2016-08-11 2016-08-09 5.581 428,383 -5,078 0.35% 2,390,913
2016-08-10 2016-08-08 5.502 433,461 -758 0.35% 2,384,939
2016-08-09 2016-08-05 5.502 434,219 +21,600 0.35% 2,389,109
2016-08-08 2016-08-04 5.779 412,619 -1,289 0.34% 2,384,594
2016-08-05 2016-08-03 5.581 413,908 +1,516 0.34% 2,310,124
2016-08-04 2016-08-01 5.819 412,392 +178,499 0.34% 2,399,606
2016-07-29 2016-07-27 6.056 233,893 +1,516 0.95% 1,416,514
2016-07-28 2016-07-26 5.937 232,377 +50,627 0.95% 1,379,738
2016-07-27 2016-07-25 6.729 181,750 +51,840 0.74% 1,223,026
2016-07-26 2016-07-22 7.362 129,910 -20,538 0.53% 956,462
2016-07-25 2016-07-21 8.115 150,448 -24,571 0.61% 1,220,823
2016-07-22 2016-07-20 7.085 175,019 -23,798 0.71% 1,240,083
2016-07-21 2016-07-19 6.215 198,817 +1,606 0.81% 1,235,565
2016-07-20 2016-07-18 6.492 197,211 -3,031 0.80% 1,280,228
2016-07-18 2016-07-14 6.135 200,242 +76 0.82% 1,228,568
2016-07-15 2016-07-13 6.294 200,166 +151 0.82% 1,259,795
2016-07-12 2016-07-08 6.729 200,015 +37,895 0.81% 1,345,934
2016-07-08 2016-07-06 5.710 162,120 -22,208 0.66% 925,630
2016-07-07 2016-07-05 5.918 184,328 -6,722 0.66% 1,090,931
2016-07-06 2016-07-04 5.710 191,050 +87 0.68% 1,090,807
2016-07-05 2016-06-30 5.710 190,963 +86 0.68% 1,090,311
2016-06-27 2016-06-23 5.779 190,877 -862 0.68% 1,103,110
2016-06-24 2016-06-22 5.918 191,739 +862 0.69% 1,134,793
2016-06-10 2016-06-07 6.650 190,877 +86 0.68% 1,269,241
2016-06-01 2016-05-30 6.719 190,791 -3,447 0.68% 1,281,954
2016-05-30 2016-05-26 6.963 194,238 -6,808 0.70% 1,352,450
2016-05-27 2016-05-25 7.590 201,046 +1,121 0.72% 1,525,840
2016-05-26 2016-05-24 8.495 199,925 -3,447 0.72% 1,698,299
2016-05-25 2016-05-23 8.321 203,372 +4,653 0.73% 1,692,179
2016-05-24 2016-05-20 8.460 198,719 -1,637 0.71% 1,681,136
2016-05-23 2016-05-19 8.495 200,356 +86 0.72% 1,701,960
2016-05-20 2016-05-18 8.704 200,270 -6,894 0.72% 1,743,063
2016-05-19 2016-05-17 8.704 207,164 -5,256 0.74% 1,803,065
2016-05-17 2016-05-13 8.704 212,420 +3,102 0.76% 1,848,811
2016-05-16 2016-05-12 9.226 209,318 +2,585 0.75% 1,931,121
2016-05-12 2016-05-10 7.868 206,733 +2,585 0.74% 1,626,580
2016-04-26 2016-04-22 8.878 204,148 -8,617 0.73% 1,812,352
2016-04-25 2016-04-21 9.052 212,765 -5,687 0.76% 1,925,886
2016-04-19 2016-04-15 9.052 218,452 +10,857 0.78% 1,977,363
2016-04-18 2016-04-14 8.878 207,595 -3,446 0.74% 1,842,953
2016-04-15 2016-04-13 9.052 211,041 +6,893 0.76% 1,910,281
2016-04-14 2016-04-12 9.052 204,148 -3,447 0.73% 1,847,888
2016-04-12 2016-04-08 9.052 207,595 -6,893 0.74% 1,879,089
2016-04-11 2016-04-07 8.878 214,488 -6,032 0.77% 1,904,146
2016-04-08 2016-04-06 9.052 220,520 -5,860 0.79% 1,996,082
2016-04-07 2016-04-05 9.052 226,380 +6,894 0.81% 2,049,125
2016-04-06 2016-04-01 9.226 219,486 +15,511 0.79% 2,024,929
2016-04-05 2016-03-31 9.574 203,975 -19,303 0.73% 1,952,840
2016-04-01 2016-03-30 9.226 223,278 -10,340 0.80% 2,059,913
2016-03-31 2016-03-29 9.226 233,618 +2,757 0.84% 2,155,308
2016-03-30 2016-03-24 9.226 230,861 +10,341 0.83% 2,129,872
2016-03-29 2016-03-23 9.400 220,520 -35,589 0.79% 2,072,855
2016-03-24 2016-03-22 9.226 256,109 -17,235 0.92% 2,362,805
2016-03-22 2016-03-18 9.400 273,344 +3,620 0.98% 2,569,392
2016-03-21 2016-03-17 9.400 269,724 -13,874 0.97% 2,535,365
2016-03-18 2016-03-16 9.052 283,598 +6,894 1.02% 2,567,046
2016-03-17 2016-03-15 9.052 276,704 -14,994 0.99% 2,504,643
2016-03-16 2016-03-14 9.052 291,698 -3,964 1.05% 2,640,365
2016-03-14 2016-03-10 8.704 295,662 +51,358 1.06% 2,573,313
2016-03-11 2016-03-09 11.663 244,304 +1,551 0.88% 2,849,263
2016-03-10 2016-03-08 11.663 242,753 +10,513 0.87% 2,831,174
2016-03-09 2016-03-07 12.881 232,240 +6,808 0.83% 2,991,547
2016-03-04 2016-03-02 12.881 225,432 -18,355 0.81% 2,903,852
2016-03-03 2016-03-01 12.185 243,787 -3,447 0.87% 2,970,542
2016-03-02 2016-02-29 11.663 247,234 +13,788 0.89% 2,883,435
2016-03-01 2016-02-26 12.707 233,446 -8,531 0.84% 2,966,446
2016-02-29 2016-02-25 12.185 241,977 -8,531 0.87% 2,948,487
2016-02-26 2016-02-24 13.403 250,508 +16,631 0.90% 3,357,681
2016-02-25 2016-02-23 13.752 233,877 +25,369 0.84% 3,216,190
2016-02-24 2016-02-22 14.448 208,508 -2,585 0.75% 3,012,506
2016-02-23 2016-02-19 13.752 211,093 -7,756 0.76% 2,902,873
2016-02-22 2016-02-18 13.752 218,849 -6,600 0.78% 3,009,531
2016-02-19 2016-02-17 13.403 225,449 -14,736 0.81% 3,021,803
2016-02-18 2016-02-16 11.663 240,185 +3,447 0.86% 2,801,224
2016-02-17 2016-02-15 12.011 236,738 -28,092 0.85% 2,843,441
2016-02-16 2016-02-12 11.489 264,830 +5,084 0.95% 3,042,554
2016-02-15 2016-02-11 12.185 259,746 +3,447 0.93% 3,165,002
2016-02-12 2016-02-05 13.403 256,299 +31,711 0.92% 3,435,301
2016-02-11 2016-02-04 14.448 224,588 -18,647 0.80% 3,244,829
2016-02-05 2016-02-03 9.226 243,235 +3,705 0.87% 2,244,032
2016-02-04 2016-02-02 9.400 239,530 -13,098 0.86% 2,251,546
2016-02-03 2016-02-01 9.226 252,628 +6,377 0.91% 2,330,690
2016-02-02 2016-01-29 9.574 246,251 -690 0.88% 2,357,588
2016-02-01 2016-01-28 9.226 246,941 +12,064 0.88% 2,278,223
2016-01-29 2016-01-27 10.618 234,877 -137 0.84% 2,494,006
2016-01-27 2016-01-25 10.096 235,014 -3,516 0.84% 2,372,733
2016-01-26 2016-01-22 10.096 238,530 -3,447 0.85% 2,408,231
2016-01-25 2016-01-21 9.748 241,977 +69 0.87% 2,358,790
2016-01-22 2016-01-20 10.270 241,908 +6,894 0.87% 2,484,445
2016-01-21 2016-01-19 11.141 235,014 +5,170 0.84% 2,618,188
2016-01-20 2016-01-18 10.444 229,844 +69 0.82% 2,400,554
2016-01-19 2016-01-15 12.359 229,775 -1,155 0.82% 2,839,803
2016-01-15 2016-01-13 13.578 230,930 -3,636 0.83% 3,135,466
2016-01-14 2016-01-12 13.926 234,566 -224 0.84% 3,266,496
2016-01-13 2016-01-11 14.970 234,790 -293 0.84% 3,514,837
2016-01-12 2016-01-08 15.492 235,083 +1,206 0.84% 3,641,987
2016-01-11 2016-01-07 16.363 233,877 +689 0.84% 3,826,859
2016-01-05 2015-12-31 18.974 233,188 -603 0.84% 4,424,455
2015-12-30 2015-12-28 18.800 233,791 +2,120 0.84% 4,395,200
2015-12-29 2015-12-24 19.844 231,671 -6,222 0.83% 4,597,309
2015-12-23 2015-12-21 18.277 237,893 +5,688 0.85% 4,348,086
2015-12-21 2015-12-17 18.452 232,205 -1,741 0.83% 4,284,544
2015-12-17 2015-12-15 18.452 233,946 +345 0.84% 4,316,668
2015-12-16 2015-12-14 18.626 233,601 +1,723 0.84% 4,350,965
2015-12-15 2015-12-11 19.322 231,878 -1,103 0.83% 4,480,326
2015-12-14 2015-12-10 19.496 232,981 -15,683 0.83% 4,542,194
2015-12-11 2015-12-09 17.929 248,664 +3,964 0.89% 4,458,382
2015-12-10 2015-12-08 18.452 244,700 +2,757 0.88% 4,515,096
2015-12-09 2015-12-07 19.322 241,943 -2,068 0.87% 4,674,802
2015-12-08 2015-12-04 19.844 244,011 +11,685 0.87% 4,842,185
2015-12-07 2015-12-03 20.366 232,326 -3,498 0.83% 4,731,630
2015-12-04 2015-12-02 21.063 235,824 +4,653 0.85% 4,967,073
2015-12-03 2015-12-01 21.063 231,171 -1,724 0.83% 4,869,068
2015-12-02 2015-11-30 22.281 232,895 +5,791 0.83% 5,189,162
2015-12-01 2015-11-27 28.722 227,104 -4,136 0.81% 6,522,827
2015-11-30 2015-11-26 29.418 231,240 +2,034 0.83% 6,802,629
2015-11-27 2015-11-25 29.418 229,206 +1,723 0.82% 6,742,793
2015-11-26 2015-11-24 30.811 227,483 -2,154 0.82% 7,008,892
2015-11-25 2015-11-23 31.333 229,637 -4,619 0.82% 7,195,177
2015-11-24 2015-11-20 28.025 234,256 +14,356 0.84% 6,565,136
2015-11-23 2015-11-19 26.981 219,900 +7,583 0.79% 5,933,133
2015-11-20 2015-11-18 27.155 212,317 -2,068 0.76% 5,765,494
2015-11-19 2015-11-17 27.851 214,385 +517 0.77% 5,970,924
2015-11-18 2015-11-16 28.025 213,868 +10,461 0.77% 5,993,753
2015-11-17 2015-11-13 33.422 203,407 -2,188 0.73% 6,798,205
2015-11-16 2015-11-12 35.162 205,595 +1,999 0.74% 7,229,214
2015-11-13 2015-11-11 35.336 203,596 +1,206 0.73% 7,194,364
2015-11-12 2015-11-10 35.685 202,390 +3,033 0.87% 7,222,209
2015-11-11 2015-11-09 36.555 199,357 -655 0.86% 7,287,489
2015-11-10 2015-11-06 36.903 200,012 +190 0.86% 7,381,065
2015-11-09 2015-11-05 37.948 199,822 +465 0.86% 7,582,753
2015-11-06 2015-11-04 35.859 199,357 +138 0.86% 7,148,680
2015-11-05 2015-11-03 36.033 199,219 +1,276 0.86% 7,178,410
2015-11-04 2015-11-02 36.729 197,943 +861 0.85% 7,270,257
2015-11-03 2015-10-30 38.296 197,082 +1,965 0.85% 7,547,390
2015-11-02 2015-10-29 39.166 195,117 +5,722 0.84% 7,641,960
2015-10-30 2015-10-28 37.773 189,395 +1,706 0.81% 7,154,106
2015-10-29 2015-10-27 39.514 187,689 +569 0.81% 7,416,377
2015-10-28 2015-10-26 40.210 187,120 -2,758 0.80% 7,524,183
2015-10-27 2015-10-23 42.299 189,878 -8,858 0.82% 8,031,711
2015-10-26 2015-10-22 38.644 198,736 +7,566 0.85% 7,679,919
2015-10-23 2015-10-20 41.777 191,170 -569 0.82% 7,986,530
2015-10-22 2015-10-19 42.299 191,739 -2,154 0.82% 8,110,430
2015-10-20 2015-10-16 40.907 193,893 +775 0.83% 7,931,533
2015-10-19 2015-10-15 44.388 193,118 -3,585 0.83% 8,572,156
2015-10-16 2015-10-14 42.299 196,703 +3,258 0.85% 8,320,404
2015-10-15 2015-10-13 45.259 193,445 +189 0.83% 8,755,037
2015-10-14 2015-10-12 47.870 193,256 -19,199 0.83% 9,251,088
2015-10-13 2015-10-09 43.518 212,455 +44,103 0.91% 9,245,579
2015-10-12 2015-10-08 44.388 168,352 -14,977 0.72% 7,472,838
2015-10-09 2015-10-07 34.466 183,329 +14,494 0.79% 6,318,638
2015-10-08 2015-10-06 41.777 168,835 -21,680 0.73% 7,053,438
2015-10-07 2015-10-05 22.629 190,515 +8,151 0.82% 4,311,215
2015-10-06 2015-10-02 22.803 182,364 +8,980 0.78% 4,158,508
2015-10-02 2015-09-29 22.107 173,384 -7,067 0.75% 3,833,009
2015-09-30 2015-09-25 23.500 180,451 +1,000 0.78% 4,240,531
2015-09-29 2015-09-24 24.544 179,451 +2,930 0.77% 4,404,455
2015-09-25 2015-09-23 26.111 176,521 +327 0.76% 4,609,086
2015-09-24 2015-09-22 21.759 176,194 -1,206 0.76% 3,833,790
2015-09-23 2015-09-21 24.718 177,400 +5,808 0.76% 4,384,995
2015-09-22 2015-09-18 25.937 171,592 +16,062 0.74% 4,450,517
2015-09-21 2015-09-17 25.763 155,530 +12,064 0.67% 4,006,849
2015-09-18 2015-09-16 26.633 143,466 +17,235 0.62% 3,820,917
2015-09-17 2015-09-15 26.633 126,231 +23,180 0.54% 3,361,898
2015-09-16 2015-09-14 28.374 103,051 -1,327 0.44% 2,923,930
2015-09-15 2015-09-11 28.722 104,378 +11,443 0.45% 2,997,920
2015-09-14 2015-09-10 29.592 92,935 +8,549 0.40% 2,750,144
2015-09-11 2015-09-09 30.985 84,386 -1,431 0.36% 2,614,674
2015-09-10 2015-09-08 29.766 85,817 +5,308 0.37% 2,554,445
2015-09-09 2015-09-07 30.114 80,509 -2,619 0.35% 2,424,475
2015-09-08 2015-09-04 26.111 83,128 -3,137 0.36% 2,170,530
2015-09-07 2015-09-02 30.288 86,265 +59,906 0.37% 2,612,829
2015-09-02 2015-08-31 42.299 26,359 +13,874 0.11% 1,114,968
2015-08-27 2015-08-25 226.293 12,485 -189 0.05% 2,825,264
2015-08-26 2015-08-24 234.996 12,674 -293 0.05% 2,978,342
2015-08-25 2015-08-21 283.736 12,967 -138 0.06% 3,679,207
2015-08-24 2015-08-20 288.958 13,105 -276 0.06% 3,786,799
2015-08-21 2015-08-19 304.625 13,381 +414 0.06% 4,076,184
2015-08-20 2015-08-18 325.513 12,967 -104 0.06% 4,220,931
2015-08-19 2015-08-17 323.773 13,071 -276 0.06% 4,232,032
2015-08-18 2015-08-14 322.032 13,347 +362 0.06% 4,298,159
2015-08-17 2015-08-13 320.291 12,985 +242 0.06% 4,158,981
2015-08-14 2015-08-12 318.550 12,743 +482 0.05% 4,059,288
2015-08-07 2015-08-05 313.328 12,261 -569 0.05% 3,841,718
2015-07-29 2015-07-27 315.069 12,830 -120 0.06% 4,042,336
2015-07-27 2015-07-23 356.846 12,950 +517 0.06% 4,621,157
2015-07-24 2015-07-22 360.328 12,433 +1,086 0.05% 4,479,953
2015-07-21 2015-07-17 382.957 11,347 -345 0.05% 4,345,411
2015-07-20 2015-07-16 374.253 11,692 -345 0.05% 4,375,769
2015-07-16 2015-07-14 381.216 12,037 -689 0.05% 4,588,698
2015-07-14 2015-07-10 372.513 12,726 -414 0.05% 4,740,595
2015-07-13 2015-07-09 346.402 13,140 +1,724 0.06% 4,551,720
2015-07-10 2015-07-08 236.737 11,416 -983 0.05% 2,702,589
2015-07-09 2015-07-07 261.107 12,399 -724 0.05% 3,237,465
2015-07-08 2015-07-06 292.440 13,123 +138 0.06% 3,837,687
2015-07-07 2015-07-03 355.105 12,985 +1,241 0.06% 4,611,044
2015-07-06 2015-07-02 403.845 11,744 -637 0.05% 4,742,760
2015-07-03 2015-06-30 412.549 12,381 +2,119 0.05% 5,107,768
2015-07-02 2015-06-29 431.697 10,262 +4,137 0.04% 4,430,072
2015-06-30 2015-06-26 443.882 6,125 -655 0.03% 2,718,776
2015-06-29 2015-06-25 449.104 6,780 +930 0.03% 3,044,925
2015-06-26 2015-06-24 499.585 5,850 -364 0.03% 2,922,570
2015-06-25 2015-06-23 381.216 6,214 -18 0.03% 2,368,877
2015-06-24 2015-06-22 316.810 6,232 +3,740 0.03% 1,974,358
2015-06-11 2015-06-09 417.771 2,492 +69 0.01% 1,041,086
2015-06-10 2015-06-08 532.658 2,423 -793 0.01% 1,290,631
2015-06-09 2015-06-05 574.435 3,216 +1,461 0.01% 1,847,384
2015-06-08 2015-06-04 579.657 1,755 +646 0.01% 1,017,299
2015-06-02 2015-05-29 149.701 1,109 -551 0.00% 166,019
2015-05-29 2015-05-27 205.404 1,660 +258 0.01% 340,971
2015-05-27 2015-05-22 217.589 1,402 -1,137 0.02% 305,060
2015-05-26 2015-05-21 240.218 2,539 +1,775 0.03% 609,914
2015-05-21 2015-05-19 278.514 764 -414 0.01% 212,785
2015-05-20 2015-05-18 198.441 1,178 +345 0.01% 233,764
2015-05-19 2015-05-15 248.922 833 -103 0.01% 207,352
2015-05-18 2015-05-14 212.367 936 -52 0.01% 198,775
2015-04-30 2015-04-28 161.886 988 -138 0.01% 159,944
2015-04-22 2015-04-20 118.368 1,126 -2,292 0.01% 133,283
2015-04-20 2015-04-16 132.294 3,418 +2,292 0.04% 452,181
2015-04-17 2015-04-15 107.924 1,126 -172 0.01% 121,523
2015-04-16 2015-04-14 99.221 1,298 -2,241 0.01% 128,788
2015-04-15 2015-04-13 70.499 3,539 -35,261 0.04% 249,496
2015-04-09 2015-04-02 42.647 38,800 +22,956 0.45% 1,654,722
2015-04-08 2015-04-01 45.259 15,844 +12,047 0.18% 717,076
2015-03-30 2015-03-26 44.388 3,797 +517 0.04% 168,542
2015-03-26 2015-03-24 47.870 3,280 -810 0.04% 157,012
2015-03-19 2015-03-17 42.299 4,090 +293 0.05% 173,004
2015-03-17 2015-03-13 40.385 3,797 +1,258 0.04% 153,340
2015-03-13 2015-03-11 41.081 2,539 -845 0.03% 104,304
2015-03-10 2015-03-06 20.540 3,384 +569 0.04% 69,509
2015-02-26 2015-02-24 24.892 2,815 -62 0.03% 70,072
2014-11-21 2014-11-19 41.777 2,877 -344 0.03% 120,193
2014-11-19 2014-11-17 41.777 3,221 -2,241 0.04% 134,564
2014-11-14 2014-11-12 41.951 5,462 -2,240 0.06% 229,137
2014-11-04 2014-10-31 48.740 7,702 +448 0.09% 375,395
2014-10-13 2014-10-09 58.314 7,254 -224 0.08% 423,009
2014-10-08 2014-10-06 60.925 7,478 +224 0.09% 455,597
2014-09-25 2014-09-23 61.795 7,254 +2,240 0.08% 448,263
2014-09-22 2014-09-18 64.406 5,014 +345 0.06% 322,934
2014-09-18 2014-09-16 63.536 4,669 +121 0.05% 296,650
2014-09-16 2014-09-12 65.277 4,548 -14 0.05% 296,879
2014-09-08 2014-09-04 67.888 4,562 +14 0.05% 309,704
2014-08-25 2014-08-21 73.980 4,548 -569 0.05% 336,462
2014-08-22 2014-08-20 73.980 5,117 +569 0.06% 378,557
2014-08-21 2014-08-19 78.332 4,548 -569 0.05% 356,254
2014-08-13 2014-08-11 75.721 5,117 +569 0.06% 387,464
2014-08-06 2014-08-04 82.684 4,548 -207 0.06% 376,046
2014-07-31 2014-07-29 86.165 4,755 +207 0.08% 409,716
2014-07-23 2014-07-21 87.036 4,548 +1,034 0.08% 395,838
2014-07-22 2014-07-18 88.776 3,514 -207 0.07% 311,960
2014-07-15 2014-07-11 73.980 3,721 -207 0.07% 275,281
2014-07-10 2014-07-08 71.369 3,928 -345 0.08% 280,338
2014-07-09 2014-07-07 73.980 4,273 +552 0.08% 316,118
2014-07-08 2014-07-04 80.073 3,721 -517 0.08% 297,951
2014-07-07 2014-07-03 78.332 4,238 +207 0.09% 331,971
2014-06-30 2014-06-26 85.295 4,031 +517 0.09% 343,824
2014-06-20 2014-06-18 93.998 3,514 +2,240 0.10% 330,311
2014-06-13 2014-06-11 80.943 1,274 -517 0.04% 103,122
2014-06-12 2014-06-10 80.943 1,791 -69 0.05% 144,969
2014-06-03 2014-05-29 86.165 1,860 +517 0.05% 160,267
2014-05-30 2014-05-28 88.776 1,343 +69 0.04% 119,227
2014-05-29 2014-05-27 85.295 1,274 -357 0.04% 108,666
2014-05-26 2014-05-22 73.980 1,631 +344 0.05% 120,662
2014-05-23 2014-05-21 70.499 1,287 -238 0.04% 90,732
2014-05-19 2014-05-15 113.146 1,525 -173 0.04% 172,548
2014-05-16 2014-05-14 116.628 1,698 -293 0.05% 198,034
2014-05-14 2014-05-12 86.165 1,991 -57 0.06% 171,555
2014-05-13 2014-05-09 72.240 2,048 -1,792 0.06% 147,947
2014-05-12 2014-05-08 74.851 3,840 +69 0.11% 287,427
2014-05-09 2014-05-07 53.962 3,771 +517 0.11% 203,491
2014-05-07 2014-05-02 48.740 3,254 +517 0.10% 158,600
2014-05-05 2014-04-30 48.740 2,737 +689 0.08% 133,401
2014-04-22 2014-04-16 36.555 2,048 -4 0.06% 74,865
2014-03-26 2014-03-24 46.999 2,052 +517 0.06% 96,442
2013-12-23 2013-12-19 48.740 1,535 -172 0.05% 74,816
2013-12-20 2013-12-18 54.832 1,707 +172 0.05% 93,599
2013-12-13 2013-12-11 46.999 1,535 -517 0.05% 72,144
2013-12-10 2013-12-06 51.351 2,052 -569 0.06% 105,372
2013-12-04 2013-12-02 53.092 2,621 +569 0.08% 139,153
2013-11-29 2013-11-27 49.610 2,052 -38 0.06% 101,800
2013-11-19 2013-11-15 54.832 2,090 +517 0.06% 114,600
2013-11-04 2013-10-31 46.999 1,573 -3,275 0.05% 73,930
2013-11-01 2013-10-30 49.610 4,848 +2,930 0.14% 240,511
2013-10-31 2013-10-29 32.551 1,918 -638 0.06% 62,433
2013-10-30 2013-10-28 35.685 2,556 +983 0.08% 91,210
2013-10-24 2013-10-22 21.759 1,573 -552 0.05% 34,227
2013-10-07 2013-10-03 20.714 2,125 +138 0.07% 44,018
2013-10-03 2013-09-30 22.281 1,987 -2,757 0.06% 44,273
2013-10-02 2013-09-27 22.281 4,744 +2,102 0.15% 105,702
2013-09-30 2013-09-26 21.237 2,642 +517 0.08% 56,107
2013-09-27 2013-09-25 22.281 2,125 -138 0.07% 47,347
2013-09-26 2013-09-24 23.848 2,263 +311 0.07% 53,967
2013-09-19 2013-09-17 30.462 1,952 -173 0.07% 59,463
2013-09-18 2013-09-16 31.681 2,125 -207 0.08% 67,322
2013-09-16 2013-09-12 29.766 2,332 +242 0.08% 69,415
2013-08-29 2013-08-27 25.937 2,090 -293 0.07% 54,208
2013-08-26 2013-08-22 26.633 2,383 +344 0.09% 63,466
2013-08-16 2013-08-13 28.548 2,039 -603 0.08% 58,209
2013-08-12 2013-08-08 30.288 2,642 +207 0.10% 80,022
2013-08-09 2013-08-07 28.548 2,435 -259 0.10% 69,514
2013-08-05 2013-08-01 31.681 2,694 -482 0.11% 85,349
2013-08-01 2013-07-30 33.074 3,176 +86 0.13% 105,042
2013-07-31 2013-07-29 27.677 3,090 -2,240 0.12% 85,523
2013-07-25 2013-07-23 22.107 5,330 +689 0.21% 117,831
2013-06-27 2013-06-25 20.540 4,641 -259 0.18% 95,328
2013-06-26 2013-06-24 20.018 4,900 -878 0.19% 98,089
2013-06-25 2013-06-21 20.366 5,778 -138 0.23% 117,677
2013-06-20 2013-06-18 21.063 5,916 -259 0.23% 124,606
2013-06-19 2013-06-17 22.281 6,175 -121 0.24% 137,586
2013-06-18 2013-06-14 21.759 6,296 +1,310 0.25% 136,994
2013-06-17 2013-06-13 22.455 4,986 -344 0.20% 111,962
2013-06-04 2013-05-31 22.455 5,330 +689 0.21% 119,686
2013-05-28 2013-05-24 20.366 4,641 +2,413 0.18% 94,520
2013-05-22 2013-05-20 20.889 2,228 -345 0.09% 46,540
2013-05-15 2013-05-13 20.714 2,573 +345 0.10% 53,298
2013-04-23 2013-04-19 17.755 2,228 +7 0.09% 39,559
2013-04-11 2013-04-09 18.103 2,221 -8 0.09% 40,208
2013-03-15 2013-03-13 21.411 2,229 -2 0.09% 47,725
2012-12-14 2012-12-12 18.974 2,231 -396 0.09% 42,330
2012-12-05 2012-12-03 16.537 2,627 -689 0.10% 43,442
2012-12-04 2012-11-30 16.537 3,316 +689 0.13% 54,836
2012-10-30 2012-10-26 22.107 2,627 -3,447 0.10% 58,075
2012-10-29 2012-10-25 19.148 6,074 +3,792 0.24% 116,304
2012-10-05 2012-10-03 15.666 2,282 -552 0.09% 35,751
2012-09-27 2012-09-25 15.840 2,834 -17,200 0.11% 44,892
2012-09-25 2012-09-21 18.626 20,034 -810 0.79% 373,146
2012-09-24 2012-09-20 18.103 20,844 +19,303 0.82% 377,348
2012-09-14 2012-09-12 19.670 1,541 -189 0.09% 30,312
2012-09-03 2012-08-30 20.714 1,730 -1,672 0.10% 35,836
2012-08-31 2012-08-29 20.540 3,402 -2,309 0.20% 69,878
2012-08-27 2012-08-23 23.326 5,711 -2,809 0.34% 133,212
2012-08-24 2012-08-22 20.773 8,520 +2,860 0.50% 176,982
2012-08-23 2012-08-21 22.921 5,660 -1,217 0.33% 129,735
2012-08-20 2012-08-16 22.778 6,877 +335 0.33% 156,645
2012-08-16 2012-08-14 23.351 6,542 -146 0.32% 152,763
2012-08-15 2012-08-13 24.211 6,688 -2,827 0.33% 161,921
2012-08-14 2012-08-10 21.775 9,515 -817 0.46% 207,192
2012-08-13 2012-08-09 21.632 10,332 +3,120 0.50% 223,502
2012-08-08 2012-08-06 20.916 7,212 +796 0.35% 150,844
2012-08-01 2012-07-30 20.629 6,416 -84 0.31% 132,357
2012-07-31 2012-07-27 21.632 6,500 +1,862 0.32% 140,608
2012-07-30 2012-07-26 22.778 4,638 -168 0.23% 105,645
2012-07-24 2012-07-20 27.219 4,806 +984 0.23% 130,815
2012-07-18 2012-07-16 25.500 3,822 -419 0.19% 97,461
2012-07-10 2012-07-06 26.646 4,241 -1,675 0.21% 113,006
2012-07-03 2012-06-28 25.643 5,916 +733 0.29% 151,706
2012-06-26 2012-06-22 25.643 5,183 +84 0.25% 132,909
2012-06-22 2012-06-20 25.643 5,099 +586 0.25% 130,755
2012-06-20 2012-06-18 25.787 4,513 +1,508 0.22% 116,375
2012-05-08 2012-05-04 33.666 3,005 -1,066 0.15% 101,166
2012-04-26 2012-04-24 29.798 4,071 +1,466 0.20% 121,307
2012-04-25 2012-04-23 30.084 2,605 -91 0.13% 78,370
2012-04-03 2012-03-30 32.090 2,696 -160 0.13% 86,514
2012-03-27 2012-03-23 33.952 2,856 -210 0.14% 96,968
2012-03-22 2012-03-20 36.531 3,066 -86 0.15% 112,004
2012-03-21 2012-03-19 35.815 3,152 -293 0.15% 112,888
2012-03-16 2012-03-14 39.396 3,445 +210 0.17% 135,720
2012-03-07 2012-03-05 40.829 3,235 -147 0.16% 132,081
2012-02-28 2012-02-24 41.545 3,382 +84 0.16% 140,505
2012-02-24 2012-02-22 43.694 3,298 -189 0.16% 144,102
2012-02-23 2012-02-21 42.978 3,487 -209 0.17% 149,863
2012-02-21 2012-02-17 45.126 3,696 +146 0.18% 166,787
2012-02-20 2012-02-16 42.261 3,550 -167 0.17% 150,028
2012-02-16 2012-02-14 40.112 3,717 -147 0.18% 149,098
2012-02-13 2012-02-09 51.573 3,864 +210 0.23% 199,279
2012-02-10 2012-02-08 49.424 3,654 -210 0.21% 180,596
2012-02-09 2012-02-07 50.141 3,864 +147 0.23% 193,743
2012-02-06 2012-02-02 43.694 3,717 -1,014 0.22% 162,410
2012-02-03 2012-02-01 38.680 4,731 -649 0.28% 182,994
2012-01-27 2012-01-20 34.382 5,380 -921 0.31% 184,976
2012-01-20 2012-01-18 35.671 6,301 -691 0.37% 224,766
2011-12-23 2011-12-21 35.242 6,992 -272 0.41% 246,409
2011-12-09 2011-12-07 40.829 7,264 +209 0.42% 296,580
2011-12-06 2011-12-02 38.680 7,055 -209 0.41% 272,886
2011-11-30 2011-11-28 36.531 7,264 +209 0.42% 265,361
2011-11-25 2011-11-23 35.098 7,055 -545 0.41% 247,619
2011-11-17 2011-11-15 42.261 7,600 +545 0.44% 321,186
2011-11-16 2011-11-14 42.978 7,055 +147 0.41% 303,207
2011-11-09 2011-11-07 42.978 6,908 -126 0.40% 296,889
2011-11-04 2011-11-02 45.126 7,034 -210 0.41% 317,420
2011-11-02 2011-10-31 45.126 7,244 +419 0.42% 326,896
2011-11-01 2011-10-28 45.843 6,825 +210 0.40% 312,877
2011-10-31 2011-10-27 43.694 6,615 +335 0.39% 289,035
2011-10-27 2011-10-25 38.680 6,280 -126 0.37% 242,909
2011-10-26 2011-10-24 39.396 6,406 +168 0.37% 252,372
2011-10-20 2011-10-18 39.396 6,238 +251 0.36% 245,753
2011-10-18 2011-10-14 41.545 5,987 -379 0.35% 248,730
2011-10-17 2011-10-13 44.410 6,366 +210 0.37% 282,715
2011-10-13 2011-10-11 32.949 6,156 +188 0.36% 202,837
2011-10-04 2011-09-30 31.374 5,968 +70 0.42% 187,238
2011-09-30 2011-09-27 29.655 5,898 -87,241 0.41% 174,903
2011-09-15 2011-09-12 51.573 93,139 +90,034 6.49% 4,803,469
2011-09-12 2011-09-08 60.169 3,105 +138 0.22% 186,824
2011-09-09 2011-09-07 68.764 2,967 +419 0.21% 204,023
2011-09-06 2011-09-02 85.955 2,548 -233 0.18% 219,014
2011-09-05 2011-09-01 90.253 2,781 -4 0.19% 250,993
2011-09-02 2011-08-31 90.253 2,785 +139 0.19% 251,354
2011-08-22 2011-08-18 116.040 2,646 +71 0.22% 307,041
2011-08-04 2011-08-02 167.613 2,575 -116 0.22% 431,603
2011-08-03 2011-08-01 176.208 2,691 -279 0.22% 474,176
2011-07-29 2011-07-27 163.315 2,970 +279 0.25% 485,045
2011-07-21 2011-07-19 163.315 2,691 -23 0.22% 439,480
2011-07-14 2011-07-12 167.613 2,714 -24 0.23% 454,901
2011-07-13 2011-07-11 180.506 2,738 +28 0.23% 494,225
2011-07-08 2011-07-06 184.804 2,710 -46 0.23% 500,818
2011-07-07 2011-07-05 176.208 2,756 -47 0.23% 485,630
2011-07-06 2011-07-04 171.910 2,803 -139 0.23% 481,865
2011-07-04 2011-06-29 176.208 2,942 +69 0.25% 518,404
2011-06-29 2011-06-27 171.910 2,873 +24 0.24% 493,899
2011-06-28 2011-06-24 176.208 2,849 -24 0.24% 502,017
2011-06-24 2011-06-22 180.506 2,873 -437 0.24% 518,594
2011-06-23 2011-06-21 159.017 3,310 -35 0.28% 526,347
2011-06-22 2011-06-20 167.613 3,345 -372 0.28% 560,664
2011-06-21 2011-06-17 171.910 3,717 -117 0.31% 638,991
2011-06-20 2011-06-16 197.697 3,834 +210 0.32% 757,970
2011-06-16 2011-06-14 219.186 3,624 -949 0.30% 794,329
2011-06-14 2011-06-10 214.888 4,573 +30 0.38% 982,683
2011-06-13 2011-06-09 210.590 4,543 -19 0.38% 956,711
2011-06-10 2011-06-08 232.079 4,562 -70 0.38% 1,058,745
2011-06-09 2011-06-07 240.675 4,632 +140 0.39% 1,114,805
2011-06-07 2011-06-02 262.163 4,492 +186 0.38% 1,177,638
2011-06-02 2011-05-31 262.163 4,306 +324 0.36% 1,128,875
2011-06-01 2011-05-30 262.163 3,982 +360 0.33% 1,043,935
2011-05-31 2011-05-27 270.759 3,622 -221 0.30% 980,689
2011-05-30 2011-05-26 262.163 3,843 -46 0.32% 1,007,494
2011-05-27 2011-05-25 262.163 3,889 +116 0.33% 1,019,553
2011-05-26 2011-05-24 262.163 3,773 +163 0.32% 989,142
2011-05-24 2011-05-20 270.759 3,610 +186 0.30% 977,440
2011-05-23 2011-05-19 262.163 3,424 +465 0.29% 897,647
2011-05-20 2011-05-18 279.354 2,959 -495 0.25% 826,610
2011-05-19 2011-05-17 253.568 3,454 +93 0.29% 875,823
2011-05-18 2011-05-16 257.866 3,361 +202 0.28% 866,686
2011-05-17 2011-05-13 279.354 3,159 -683 0.26% 882,481
2011-05-16 2011-05-12 244.972 3,842 -67 0.32% 941,184
2011-05-13 2011-05-11 270.759 3,909 +434 0.33% 1,058,396
2011-05-12 2011-05-09 296.545 3,475 +93 0.29% 1,030,495
2011-05-11 2011-05-06 313.736 3,382 +550 0.28% 1,061,057
2011-05-09 2011-05-05 300.843 2,832 +142 0.24% 851,988
2011-05-06 2011-05-04 330.928 2,690 +456 0.22% 890,195
2011-05-05 2011-05-03 378.203 2,234 -146 0.19% 844,905
2011-05-04 2011-04-29 1375.283 2,380 +2,328 0.20% 3,273,174
2011-04-21 2011-04-19 1676.126 52 -35 0.13% 87,159
2011-04-20 2011-04-18 1525.705 87 -5 0.23% 132,736
2011-04-19 2011-04-15 2363.768 92 +70 0.24% 217,467
2011-04-18 2011-04-14 1224.862 22 -47 0.06% 26,947
2011-04-15 2011-04-13 1203.373 69 +24 0.18% 83,033
2011-04-14 2011-04-12 1246.350 45 -25 0.12% 56,086
2011-04-12 2011-04-08 1353.794 70 -18 0.18% 94,766
2011-04-11 2011-04-07 1461.238 88 +23 0.23% 128,589
2011-04-08 2011-04-06 1396.772 65 -14 0.17% 90,790
2011-04-07 2011-04-04 1267.839 79 -18 0.20% 100,159
2011-04-06 2011-04-01 1418.261 97 -1 0.25% 137,571
2011-04-04 2011-03-31 1504.216 98 +29 0.25% 147,413
2011-04-01 2011-03-30 1590.171 69 -49 0.18% 109,722
2011-03-31 2011-03-29 1676.126 118 -44 0.31% 197,783
2011-03-30 2011-03-28 385.412 162 -12 0.42% 62,437
2011-03-29 2011-03-25 453.120 174 -657 0.45% 78,843
2011-03-28 2011-03-24 624.992 831 -40 0.26% 519,369
2011-03-25 2011-03-23 708.325 871 +65 0.27% 616,951
2011-03-24 2011-03-22 802.074 806 -179 0.25% 646,471
2011-03-23 2011-03-21 572.910 985 -324 0.31% 564,316
2011-03-22 2011-03-18 541.660 1,309 +167 0.41% 709,033
2011-03-21 2011-03-17 734.366 1,142 +25 0.36% 838,646
2011-03-18 2011-03-16 270.830 1,117 +288 0.35% 302,517
2011-03-17 2011-03-15 276.038 829 -38 0.26% 228,836
2011-03-16 2011-03-14 302.080 867 +192 0.27% 261,903
2011-03-15 2011-03-11 312.496 675 +261 0.21% 210,935
2011-03-14 2011-03-10 286.455 414 -480 0.13% 118,592
2011-03-10 2011-03-08 281.247 894 -576 0.28% 251,434
2011-03-09 2011-03-07 338.538 1,470 +131 0.46% 497,650
2011-03-04 2011-03-02 143.227 1,339 +480 0.42% 191,782
2011-03-03 2011-03-01 148.436 859 -294 0.27% 127,506
2011-03-02 2011-02-28 151.040 1,153 +472 0.36% 174,149
2011-02-24 2011-02-22 158.852 681 -303 0.21% 108,178
2011-02-21 2011-02-17 156.248 984 +384 0.31% 153,748
2011-02-18 2011-02-16 216.143 600 +96 0.19% 129,686
2011-02-16 2011-02-14 260.414 504 +96 0.16% 131,248
2011-02-15 2011-02-11 270.830 408 -288 0.13% 110,499
2011-02-08 2011-02-02 260.414 696 +384 0.26% 181,248
2011-02-01 2011-01-28 242.185 312 -384 0.12% 75,562
2011-01-25 2011-01-21 286.455 696 +96 0.26% 199,373
2011-01-21 2011-01-19 291.663 600 +249 0.23% 174,998
2011-01-20 2011-01-18 276.038 351 -172 0.13% 96,889
2011-01-19 2011-01-17 270.830 523 -173 0.20% 141,644
2011-01-06 2011-01-04 307.288 696 +192 0.26% 213,872
2011-01-04 2010-12-31 317.705 504 +57 0.19% 160,123
2010-12-23 2010-12-21 385.412 447 +154 0.17% 172,279
2010-12-22 2010-12-20 437.495 293 -180 0.11% 128,186
2010-12-21 2010-12-17 432.286 473 +99 0.18% 204,471
2010-12-17 2010-12-15 520.827 374 -121 0.22% 194,789
2010-12-15 2010-12-13 479.161 495 +20 0.29% 237,185
2010-12-13 2010-12-09 437.495 475 +76 0.28% 207,810
2010-12-03 2010-12-01 489.577 399 +77 0.23% 195,341
2010-12-02 2010-11-30 499.994 322 +115 0.19% 160,998
2010-11-30 2010-11-26 661.450 207 +39 0.12% 136,920
2010-11-11 2010-11-09 703.117 168 +19 0.16% 118,124
2010-11-10 2010-11-08 718.741 149 +19 0.14% 107,092
2010-10-26 2010-10-22 828.115 130 +130 0.12% 107,655
2010-10-25 2010-10-21 828.115 0 -6,487
2010-10-12 2010-10-08 1041.654 6,487 +6,357 7.74% 6,757,210
2010-10-11 2010-10-07 1015.613 130 -1 0.16% 132,030
2010-10-05 2010-09-30 1067.695 131 -192 0.16% 139,868
2010-09-27 2010-09-22 1197.902 323 +115 0.39% 386,922
2010-09-21 2010-09-17 1067.695 208 +116 0.25% 222,081
2010-09-17 2010-09-15 1249.985 92 +11 0.11% 114,999
2010-09-14 2010-09-10 1354.150 81 -38 0.10% 109,686
2010-09-13 2010-09-09 1588.523 119 -8 0.14% 189,034
2010-09-09 2010-09-07 1562.481 127 +8 0.18% 198,435
2010-08-20 2010-08-18 1666.647 119 -8 0.17% 198,331
2010-08-16 2010-08-12 1796.853 127 -8 0.18% 228,200
2010-08-13 2010-08-11 1953.101 135 +8 0.19% 263,669
2010-08-10 2010-08-06 1927.060 127 +46 0.23% 244,737
2010-07-27 2010-07-23 3255.169 81 +81 0.15% 263,669
2010-07-26 2010-07-22 3151.004 0 -442
2010-07-13 2010-07-09 4296.823 442 +354 0.80% 1,899,196
2010-07-12 2010-07-08 4166.617 88 -12 0.19% 366,662
2010-06-24 2010-06-22 5468.684 100 -8 0.21% 546,868
2010-06-23 2010-06-21 4687.444 108 +8 0.23% 506,244
2010-06-14 2010-06-10 5468.684 100 +2 0.23% 546,868
2010-06-11 2010-06-09 6249.925 98 -8 0.23% 612,493
2010-06-01 2010-05-28 7551.992 106 +2 0.27% 800,511
2010-05-27 2010-05-25 8463.440 104 +2 0.27% 880,198
2010-05-25 2010-05-20 9114.474 102 +3 0.26% 929,676
2010-05-24 2010-05-19 9114.474 99 -1 0.26% 902,333
2010-05-20 2010-05-18 9765.507 100 +2 0.26% 976,551
2010-05-19 2010-05-17 9765.507 98 -77 0.25% 957,020
2010-05-18 2010-05-14 10676.955 175 +1 0.45% 1,868,467
2010-05-17 2010-05-13 10807.162 174 -4 0.45% 1,880,446
2010-05-14 2010-05-12 10937.368 178 +2 0.46% 1,946,852
2010-05-12 2010-05-10 10937.368 176 +5 0.45% 1,924,977
2010-05-10 2010-05-06 11327.989 171 -12 0.44% 1,937,086
2010-05-07 2010-05-05 11979.022 183 +3 0.47% 2,192,161
2010-05-06 2010-05-04 11848.816 180 -4 0.46% 2,132,787
2010-05-05 2010-05-03 12109.229 184 -4 0.47% 2,228,098
2010-05-03 2010-04-29 11979.022 188 -3 0.48% 2,252,056
2010-04-30 2010-04-28 11848.816 191 -8 0.49% 2,263,124
2010-04-29 2010-04-27 12109.229 199 +4 0.51% 2,409,737
2010-04-28 2010-04-26 12499.850 195 +4 0.50% 2,437,471
2010-04-27 2010-04-23 12630.056 191 +19 0.49% 2,412,341
2010-04-23 2010-04-21 12630.056 172 +4 0.44% 2,172,370
2010-04-21 2010-04-19 12760.263 168 -1 0.43% 2,143,724
2010-04-20 2010-04-16 14062.331 169 -13 0.44% 2,376,534
2010-04-19 2010-04-15 13541.504 182 +9 0.47% 2,464,554
2010-04-16 2010-04-14 12239.436 173 -2 0.45% 2,117,422
2010-04-15 2010-04-13 12239.436 175 +2 0.45% 2,141,901
2010-04-14 2010-04-12 11588.402 173 +7 0.45% 2,004,794
2010-04-08 2010-04-01 11979.022 166 +1 0.43% 1,988,518
2010-04-07 2010-03-31 11588.402 165 +1 0.43% 1,912,086
2010-04-01 2010-03-30 12369.643 164 +4 0.42% 2,028,621
2010-03-31 2010-03-29 13020.677 160 +1 0.46% 2,083,308
2010-03-30 2010-03-26 13541.504 159 -15 0.46% 2,153,099
2010-03-26 2010-03-24 13150.883 174 +7 0.51% 2,288,254
2010-03-25 2010-03-23 12890.470 167 -2 0.49% 2,152,708
2010-03-24 2010-03-22 13671.710 169 -6 0.49% 2,310,519
2010-03-23 2010-03-19 13541.504 175 -1 0.51% 2,369,763
2010-03-22 2010-03-18 13541.504 176 -13 0.51% 2,383,305
2010-03-19 2010-03-17 13281.090 189 +33 0.56% 2,510,126
2010-03-18 2010-03-16 13801.917 156 -25 0.47% 2,153,099
2010-03-17 2010-03-15 13150.883 181 +29 0.54% 2,380,310
2010-03-16 2010-03-12 14452.951 152 +34 0.46% 2,196,849
2010-03-12 2010-03-10 16666.466 118 -2 0.39% 1,966,643
2010-03-11 2010-03-09 16275.846 120 -1 0.40% 1,953,101
2010-03-10 2010-03-08 16536.259 121 -10 0.40% 2,000,887
2010-03-05 2010-03-03 13671.710 131 -8 0.44% 1,790,994
2010-03-04 2010-03-02 13411.297 139 +8 0.46% 1,864,170
2010-03-03 2010-03-01 14062.331 131 -9 0.44% 1,842,165
2010-03-02 2010-02-26 13411.297 140 +9 0.47% 1,877,582
2010-03-01 2010-02-25 14062.331 131 -8 0.45% 1,842,165
2010-02-26 2010-02-24 13411.297 139 +4 0.47% 1,864,170
2010-02-25 2010-02-23 14322.744 135 -7 0.46% 1,933,570
2010-02-24 2010-02-22 14583.158 142 +6 0.48% 2,070,808
2010-02-23 2010-02-19 14713.365 136 +8 0.46% 2,001,018
2010-02-22 2010-02-18 15234.192 128 -5 0.45% 1,949,977
2010-02-19 2010-02-17 14192.537 133 -14 0.46% 1,887,607
2010-02-18 2010-02-12 14062.331 147 +8 0.51% 2,067,163
2010-02-17 2010-02-11 15494.605 139 +4 0.48% 2,153,750
2010-02-12 2010-02-10 16666.466 135 +2 0.47% 2,249,973
2010-02-11 2010-02-09 16406.052 133 -2 0.46% 2,182,005
2010-02-10 2010-02-08 16796.673 135 -8 0.47% 2,267,551
2010-02-09 2010-02-05 15624.812 143 +11 0.50% 2,234,348
2010-02-08 2010-02-04 15364.398 132 -1 0.46% 2,028,101
2010-02-03 2010-02-01 14583.158 133 +76 0.46% 1,939,560
2010-01-28 2010-01-26 11848.816 57 -8 0.20% 675,382
2010-01-27 2010-01-25 12239.436 65 -8 0.23% 795,563
2010-01-26 2010-01-22 12239.436 73 +13 0.25% 893,479
2010-01-25 2010-01-21 12109.229 60 -3 0.21% 726,554
2010-01-19 2010-01-15 11718.609 63 -1 0.22% 738,272
2010-01-15 2010-01-13 10546.748 64 -2 0.22% 674,992
2010-01-13 2010-01-11 10807.162 66 -15 0.23% 713,273
2010-01-11 2010-01-07 10546.748 81 -1 0.28% 854,287
2010-01-08 2010-01-06 11197.782 82 +6 0.29% 918,218
2010-01-07 2010-01-05 11458.195 76 +2 0.27% 870,823
2010-01-06 2010-01-04 11848.816 74 +10 0.26% 876,812
2010-01-05 2009-12-31 12109.229 64 +5 0.22% 774,991
2009-12-09 2009-12-07 14843.571 59 +1 0.21% 875,771
2009-11-18 2009-11-16 14973.778 58 -3 0.20% 868,479
2009-11-17 2009-11-13 14843.571 61 +3 0.21% 905,458
2009-11-10 2009-11-06 14583.158 58 -1 0.20% 845,823
2009-11-05 2009-11-03 15103.985 59 -2 0.21% 891,135
2009-11-04 2009-11-02 14583.158 61 +4 0.21% 889,573
2009-11-02 2009-10-29 15494.605 57 -2 0.20% 883,192
2009-10-29 2009-10-27 15755.019 59 -9 0.21% 929,546
2009-10-21 2009-10-19 16796.673 68 +3 0.24% 1,142,174
2009-10-14 2009-10-12 16926.880 65 +1 0.23% 1,100,247
2009-10-12 2009-10-08 15364.398 64 -16 0.22% 983,321
2009-10-09 2009-10-07 15624.812 80 -4 0.28% 1,249,985
2009-10-07 2009-10-05 15624.812 84 +4 0.29% 1,312,484
2009-10-05 2009-09-30 15624.812 80 -2 0.28% 1,249,985
2009-10-02 2009-09-29 15755.019 82 -2 0.29% 1,291,912
2009-09-29 2009-09-25 16406.052 84 -8 0.29% 1,378,108
2009-09-28 2009-09-24 16275.846 92 -20 0.32% 1,497,378
2009-09-25 2009-09-23 16926.880 112 +11 0.39% 1,895,811
2009-09-24 2009-09-22 16536.259 101 +1 0.35% 1,670,162
2009-09-22 2009-09-18 16926.880 100 -3 0.35% 1,692,688
2009-09-18 2009-09-16 17838.327 103 +3 0.36% 1,837,348
2009-09-17 2009-09-15 16926.880 100 +1 0.35% 1,692,688
2009-09-16 2009-09-14 16145.639 99 -1 0.35% 1,598,418
2009-09-14 2009-09-10 16666.466 100 +1 0.35% 1,666,647
2009-09-10 2009-09-08 18098.740 99 -3 0.35% 1,791,775
2009-09-09 2009-09-07 17708.120 102 +2 0.36% 1,806,228
2009-09-07 2009-09-03 17577.913 100 -1 0.43% 1,757,791
2009-09-04 2009-09-02 16666.466 101 -2 0.43% 1,683,313
2009-09-02 2009-08-31 16796.673 103 +3 0.44% 1,730,057
2009-09-01 2009-08-28 17968.534 100 -2 0.43% 1,796,853
2009-08-31 2009-08-27 18098.740 102 -10 0.44% 1,846,072
2009-08-28 2009-08-26 18879.981 112 -9 0.48% 2,114,558
2009-08-27 2009-08-25 18879.981 121 -9 0.52% 2,284,478
2009-08-26 2009-08-24 18879.981 130 -7 0.56% 2,454,398
2009-08-24 2009-08-20 17968.534 137 -16 0.59% 2,461,689
2009-08-21 2009-08-19 17577.913 153 +12 0.66% 2,689,421
2009-08-18 2009-08-14 24999.699 141 +2 0.61% 3,524,958
2009-08-17 2009-08-13 25129.906 139 +16 0.60% 3,493,057
2009-08-14 2009-08-12 23176.804 123 -5 0.53% 2,850,747
2009-08-13 2009-08-11 20963.289 128 +1 0.55% 2,683,301
2009-08-12 2009-08-10 21223.703 127 +8 0.55% 2,695,410
2009-08-11 2009-08-07 20833.083 119 -22 0.51% 2,479,137
2009-08-10 2009-08-06 19661.222 141 -5 0.61% 2,772,232
2009-08-07 2009-08-05 19531.015 146 -61 0.63% 2,851,528
2009-08-06 2009-08-04 19270.601 207 +6 0.89% 3,989,014
2009-08-05 2009-08-03 19791.428 201 +167 0.86% 3,978,077
2009-08-04 2009-07-31 16145.639 34 +13 0.18% 548,952
2009-08-03 2009-07-30 16145.639 21 -2 0.11% 339,058
2009-07-31 2009-07-29 14973.778 23 +2 0.12% 344,397
2009-07-30 2009-07-28 16926.880 21 +12 0.11% 355,464
2009-07-29 2009-07-27 21093.496 9 -4 0.05% 189,841
2009-07-23 2009-07-21 15364.398 13 -3 0.07% 199,737
2009-07-16 2009-07-14 16536.259 16 -1 0.08% 264,580
2009-07-15 2009-07-13 16275.846 17 +1 0.09% 276,689
2009-07-13 2009-07-09 17317.500 16 +1 0.08% 277,080
2009-07-09 2009-07-07 16145.639 15 +1 0.09% 242,185
2009-07-08 2009-07-06 14192.537 14 +3 0.09% 198,696
2009-07-07 2009-07-03 11848.816 11 +6 0.07% 130,337
2009-07-02 2009-06-29 16796.673 5 -2 0.03% 83,983
2009-06-22 2009-06-18 17447.707 7 -6 0.04% 122,134
2009-06-19 2009-06-17 18619.567 13 -8 0.08% 242,054
2009-06-18 2009-06-16 19400.808 21 +2 0.13% 407,417
2009-06-17 2009-06-15 19270.601 19 +4 0.12% 366,141
2009-06-16 2009-06-12 20702.876 15 -2 0.09% 310,543
2009-06-04 2009-06-02 17447.707 17 +2 0.10% 296,611
2009-06-03 2009-06-01 19661.222 15 -4 0.09% 294,918
2009-06-01 2009-05-27 19400.808 19 +1 0.12% 368,615
2009-05-29 2009-05-26 18359.154 18 -1 0.11% 330,465
2009-05-27 2009-05-25 18359.154 19 +8 0.14% 348,824
2009-05-22 2009-05-20 21484.116 11 -7 0.08% 236,325
2009-05-21 2009-05-19 17057.086 18 -3 0.13% 307,028
2009-05-20 2009-05-18 15885.225 21 +10 0.16% 333,590
2009-04-17 2009-04-15 14322.744 11 +7 0.08% 157,550
2009-01-05 2008-12-31 11848.816 4 -5 0.03% 47,395
2008-07-18 2008-07-16 48827.537 9 -2 0.07% 439,448
2008-05-26 2008-05-22 54686.842 11 -1 0.08% 601,555
2008-04-09 2008-04-07 60546.146 12 +1 0.09% 726,554
2008-04-08 2008-04-03 62499.248 11 -1 0.08% 687,492
2008-04-07 2008-04-02 57942.011 12 +1 0.09% 695,304
2008-03-20 2008-03-18 60546.146 11 -1 0.08% 666,008
2008-02-22 2008-02-20 59895.112 12 -1 0.09% 718,741
2008-02-21 2008-02-19 62499.248 13 -2 0.10% 812,490
2008-02-20 2008-02-18 62499.248 15 -3 0.11% 937,489
2008-01-18 2008-01-16 63150.281 18 -5 0.13% 1,136,705
2008-01-14 2008-01-10 62499.248 23 -3 0.17% 1,437,483
2008-01-09 2008-01-07 63801.315 26 -4 0.19% 1,658,834
2008-01-08 2008-01-04 69009.586 30 +1 0.22% 2,070,288
2008-01-07 2008-01-03 70311.653 29 +1 0.21% 2,039,038
2008-01-04 2008-01-02 72915.789 28 -1 0.21% 2,041,642
2008-01-03 2007-12-31 67707.518 29 +1 0.21% 1,963,518
2008-01-02 2007-12-27 69009.586 28 -1 0.21% 1,932,268
2007-12-27 2007-12-20 67707.518 29 +1 0.21% 1,963,518
2007-12-19 2007-12-17 74217.856 28 +4 0.21% 2,078,100
2007-12-18 2007-12-14 82030.262 24 -1 0.18% 1,968,726
2007-12-17 2007-12-13 85936.465 25 +2 0.18% 2,148,412
2007-12-13 2007-12-11 87238.533 23 +1 0.17% 2,006,486
2007-12-12 2007-12-10 88540.601 22 +1 0.16% 1,947,893
2007-12-11 2007-12-07 87238.533 21 +2 0.16% 1,832,009
2007-12-07 2007-12-05 88540.601 19 -1 0.14% 1,682,271
2007-11-21 2007-11-19 87238.533 20 -2 0.15% 1,744,771
2007-11-20 2007-11-16 93748.871 22 -1 0.16% 2,062,475
2007-11-19 2007-11-15 97655.074 23 +1 0.17% 2,246,067
2007-11-16 2007-11-14 97655.074 22 +1 0.16% 2,148,412
2007-11-15 2007-11-13 97655.074 21 +1 0.16% 2,050,757
2007-11-14 2007-11-12 97655.074 20 -2 0.15% 1,953,101
2007-11-12 2007-11-08 101561.277 22 +2 0.16% 2,234,348
2007-11-08 2007-11-06 98957.142 20 -3 0.15% 1,979,143
2007-11-07 2007-11-05 96353.007 23 -1 0.17% 2,216,119
2007-11-06 2007-11-02 97655.074 24 +4 0.18% 2,343,722
2007-11-05 2007-11-01 100259.210 20 +3 0.15% 2,005,184
2007-11-02 2007-10-31 92446.804 17 +7 0.13% 1,571,596
2007-10-29 2007-10-25 88540.601 10 +1 0.08% 885,406
2007-10-25 2007-10-23 78124.059 9 +1 0.07% 703,117
2007-10-23 2007-10-18 67707.518 8 -1 0.06% 541,660
2007-10-22 2007-10-17 67707.518 9 -3 0.07% 609,368
2007-10-18 2007-10-16 66405.450 12 +1 0.09% 796,865
2007-10-17 2007-10-15 69009.586 11 -1 0.09% 759,105
2007-10-15 2007-10-11 65103.383 12 -2 0.09% 781,241
2007-10-11 2007-10-09 69009.586 14 +1 0.11% 966,134
2007-10-09 2007-10-05 57290.977 13 -2 0.10% 744,783
2007-10-04 2007-10-02 55337.875 15 +1 0.12% 830,068
2007-09-28 2007-09-25 48827.537 14 +1 0.11% 683,586
2007-09-27 2007-09-24 61848.214 13 -1 0.10% 804,027
2007-09-24 2007-09-20 62499.248 14 +10 0.11% 874,989
2007-09-21 2007-09-19 67707.518 4 -1 0.12% 270,830
2007-09-20 2007-09-18 72915.789 5 +1 0.16% 364,579
2007-09-19 2007-09-17 75519.924 4 +1 0.12% 302,080
2007-09-18 2007-09-14 58593.045 3 -2 0.09% 175,779
2007-09-14 2007-09-12 54035.808 5 +1 0.16% 270,179
2007-09-13 2007-09-11 50780.639 4 -1 0.12% 203,123
2007-09-12 2007-09-10 48827.537 5 +1 0.16% 244,138
2007-09-04 2007-08-31 52733.740 4 +1 0.12% 210,935
2007-08-24 2007-08-22 47347.915 3 -6 0.09% 142,044
2007-08-23 2007-08-21 44388.670 9 +1 0.11% 399,498
2007-08-22 2007-08-20 47841.122 8 +1 0.09% 382,729
2007-08-21 2007-08-17 44388.670 7 -1 0.08% 310,721
2007-08-15 2007-08-13 48827.537 8 -1 0.09% 390,620
2007-08-13 2007-08-09 52773.197 9 +1 0.11% 474,959
2007-08-09 2007-08-07 45868.292 8 -2 0.09% 366,946
2007-08-07 2007-08-03 61650.931 10 +1 0.12% 616,509
2007-08-06 2007-08-02 67569.420 9 -1 0.11% 608,125
2007-08-03 2007-08-01 70528.665 10 +1 0.12% 705,287
2007-08-02 2007-07-31 76940.362 9 -1 0.11% 692,463
2007-08-01 2007-07-30 79406.399 10 -2 0.12% 794,064
2007-07-30 2007-07-26 55239.234 12 -1 0.14% 662,871
2007-07-27 2007-07-25 51786.782 13 +5 0.15% 673,228
2007-07-05 2007-07-03 36497.351 8 -1 0.09% 291,979
2007-06-26 2007-06-22 36497.351 9 0.11% 328,476

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top