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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.820 574,807 +0 0.22% 471,342
2025-10-13 2025-10-09 0.800 574,807 +0 0.22% 459,846
2025-10-10 2025-10-08 0.860 574,807 +0 0.22% 494,334
2025-10-09 2025-10-06 0.850 574,807 +0 0.22% 488,586
2025-10-08 2025-10-03 0.930 574,807 +0 0.22% 534,571
2025-10-06 2025-10-02 0.960 574,807 -1,830 0.22% 551,815
2025-10-02 2025-09-29 0.790 576,637 -1,050 0.22% 455,543
2025-09-30 2025-09-26 0.640 577,687 -39,000 0.22% 369,720
2025-09-15 2025-09-11 0.720 616,687 -111,000 0.23% 444,015
2025-09-12 2025-09-10 0.760 727,687 +6,000 0.27% 553,042
2025-09-11 2025-09-09 0.560 721,687 +99,000 0.27% 404,145
2025-09-05 2025-09-03 0.350 622,687 +39,000 0.23% 217,940
2025-08-29 2025-08-27 0.255 583,687 +60,000 0.22% 148,840
2025-08-25 2025-08-21 0.196 523,687 -66,000 0.20% 102,643
2025-08-22 2025-08-20 0.181 589,687 -87,000 0.22% 106,733
2025-08-21 2025-08-19 0.192 676,687 -93,000 0.25% 129,924
2025-07-25 2025-07-23 0.193 769,687 -3,000 0.29% 148,550
2025-07-22 2025-07-18 0.201 772,687 -12,000 0.29% 155,310
2025-04-24 2025-04-22 0.100 784,687 -8 0.29% 78,469
2025-02-20 2025-02-18 0.129 784,695 +75,000 0.29% 101,226
2024-12-20 2024-12-18 0.185 709,695 +21,000 0.27% 131,294
2024-12-19 2024-12-17 0.180 688,695 +6,000 0.26% 123,965
2024-12-16 2024-12-12 0.188 682,695 -2,550 0.26% 128,347
2024-12-13 2024-12-11 0.186 685,245 +135,000 0.26% 127,456
2024-10-28 2024-10-24 0.150 550,245 +39,000 0.21% 82,537
2024-10-24 2024-10-22 0.168 511,245 +66,000 0.19% 85,889
2024-10-16 2024-10-14 0.188 445,245 +102,000 0.17% 83,706
2024-10-10 2024-10-08 0.225 343,245 +33,000 0.13% 77,230
2024-10-09 2024-10-07 0.231 310,245 -9,000 0.12% 71,667
2024-10-08 2024-10-04 0.229 319,245 -15,000 0.12% 73,107
2024-10-07 2024-10-03 0.280 334,245 +19,500 0.13% 93,589
2024-05-14 2024-05-10 0.121 314,745 -150 0.12% 38,084
2024-04-17 2024-04-15 0.127 314,895 -15 0.12% 39,992
2024-04-16 2024-04-12 0.128 314,910 -750 0.12% 40,308
2024-03-27 2024-03-25 0.101 315,660 +3,000 0.12% 31,882
2022-03-01 2022-02-25 0.330 312,660 -51,000 0.12% 103,178
2022-02-16 2022-02-14 0.400 363,660 -5 0.14% 145,464
2022-01-13 2022-01-11 0.445 363,665 +51,000 0.14% 161,831
2021-11-24 2021-11-22 0.465 312,665 +20,613 0.12% 145,389
2021-11-04 2021-11-02 0.495 292,052 -9,000 0.22% 144,566
2021-11-02 2021-10-29 0.475 301,052 +84,750 0.23% 143,000
2021-10-28 2021-10-26 0.465 216,302 -7 0.16% 100,580
2021-10-12 2021-10-08 0.475 216,309 +2,253 0.16% 102,735
2021-07-08 2021-07-06 0.490 214,056 -11,875 0.16% 104,910
2021-06-17 2021-06-15 0.839 225,931 -11,875 0.17% 189,497
2021-04-26 2021-04-22 1.081 237,806 +11,875 0.18% 257,131
2021-04-23 2021-04-21 1.061 225,931 +11,875 0.17% 239,725
2021-04-12 2021-04-08 1.081 214,056 -21,301 0.16% 231,451
2021-02-19 2021-02-17 0.596 235,357 -2,968 0.18% 140,322
2021-02-17 2021-02-11 0.596 238,325 +2,968 0.18% 142,092
2021-02-10 2021-02-08 0.596 235,357 -638 0.18% 140,322
2021-02-08 2021-02-04 0.596 235,995 -3 0.18% 140,703
2021-01-13 2021-01-11 0.556 235,998 -20,781 0.18% 131,165
2020-11-03 2020-10-30 0.627 256,779 -935 0.19% 160,879
2020-09-11 2020-09-09 0.697 257,714 -100,938 0.19% 179,694
2020-07-28 2020-07-24 0.566 358,652 -2,345 0.27% 202,959
2020-07-24 2020-07-22 0.606 360,997 -11,875 0.27% 218,878
2020-07-21 2020-07-17 0.627 372,872 -74 0.28% 233,614
2020-07-09 2020-07-07 0.546 372,946 -29,688 0.28% 203,511
2020-06-23 2020-06-19 0.546 402,634 -20,781 0.30% 219,711
2020-05-29 2020-05-27 0.717 423,415 -2,969 0.32% 303,789
2020-05-25 2020-05-21 0.606 426,384 -5,937 0.32% 258,523
2020-05-12 2020-05-08 0.707 432,321 -29,688 0.33% 305,810
2020-05-08 2020-05-06 0.697 462,009 -148 0.35% 322,142
2020-04-21 2020-04-17 0.707 462,157 -50,469 0.35% 326,915
2020-04-20 2020-04-16 0.728 512,626 -142,500 0.39% 372,976
2020-03-04 2020-03-02 0.758 655,126 -2,969 0.50% 496,517
2020-03-02 2020-02-27 0.909 658,095 +44,532 0.50% 598,520
2020-01-10 2020-01-08 0.738 613,563 +11,875 0.46% 452,616
2020-01-09 2020-01-07 0.871 601,688 -6 0.46% 523,970
2020-01-08 2020-01-06 0.871 601,694 -12,734 0.46% 523,975
2020-01-02 2019-12-27 0.910 614,428 +17,508 0.46% 559,385
2019-11-28 2019-11-26 1.187 596,920 +37,895 0.44% 708,842
2019-11-25 2019-11-21 1.346 559,025 +15,233 0.41% 752,354
2019-11-21 2019-11-19 1.583 543,792 +7,579 0.40% 861,004
2019-11-20 2019-11-18 1.623 536,213 +7,579 0.40% 870,229
2019-11-19 2019-11-15 1.662 528,634 +379 0.39% 878,854
2019-11-15 2019-11-13 1.702 528,255 +2,122 0.39% 899,134
2019-11-14 2019-11-12 1.662 526,133 +2,577 0.39% 874,696
2019-11-12 2019-11-08 1.821 523,556 +32,817 0.39% 953,308
2019-11-07 2019-11-05 1.662 490,739 +15,764 0.36% 815,854
2019-11-06 2019-11-04 1.662 474,975 +22,737 0.35% 789,646
2019-11-05 2019-11-01 0.792 452,238 +27,815 0.34% 358,022
2019-10-29 2019-10-25 2.098 424,423 +1,515 0.31% 890,404
2019-10-24 2019-10-22 2.137 422,908 +531 0.31% 903,966
2019-10-22 2019-10-18 2.177 422,377 +3,032 0.31% 919,550
2019-10-21 2019-10-17 2.058 419,345 +39,486 0.31% 863,152
2019-10-11 2019-10-09 1.662 379,859 +23,646 0.28% 631,516
2019-10-09 2019-10-04 1.583 356,213 -20,463 0.26% 564,004
2019-09-25 2019-09-23 1.306 376,676 -121,187 0.28% 492,033
2019-09-20 2019-09-18 1.267 497,863 +121,263 0.37% 630,626
2019-09-18 2019-09-16 1.504 376,600 -131,571 0.28% 566,469
2019-09-16 2019-09-12 1.346 508,171 +379 0.38% 683,913
2019-08-12 2019-08-08 1.148 507,792 -30,316 0.38% 582,903
2019-07-12 2019-07-10 0.990 538,108 -30,315 0.40% 532,503
2019-06-12 2019-06-10 0.990 568,423 +30,315 0.42% 562,502
2019-05-08 2019-05-06 1.148 538,108 +30,316 0.40% 617,703
2019-05-02 2019-04-29 1.306 507,792 +5,457 0.38% 663,303
2019-04-16 2019-04-12 1.425 502,335 +20,463 0.41% 715,827
2019-04-10 2019-04-08 1.504 481,872 -22,737 0.39% 724,816
2019-03-27 2019-03-25 1.069 504,609 +22,737 0.41% 539,301
2019-03-20 2019-03-18 1.306 481,872 -58,812 0.39% 629,445
2019-02-26 2019-02-22 1.504 540,684 -9,095 0.44% 813,279
2019-02-25 2019-02-21 1.583 549,779 -76 0.45% 870,483
2019-01-02 2018-12-27 1.346 549,855 -53,053 0.45% 740,013
2018-12-28 2018-12-24 1.227 602,908 +6,821 0.49% 739,818
2018-12-27 2018-12-20 0.910 596,087 -14,400 0.49% 542,688
2018-12-14 2018-12-12 0.712 610,487 -7,579 0.50% 434,972
2018-12-07 2018-12-05 0.712 618,066 +97,314 0.50% 440,372
2018-12-03 2018-11-29 0.792 520,752 +7,579 0.42% 412,262
2018-11-16 2018-11-14 0.712 513,173 +34,257 0.42% 365,636
2018-10-30 2018-10-26 0.831 478,916 +22,737 0.39% 398,099
2018-10-26 2018-10-24 0.871 456,179 -4,472 0.37% 397,256
2018-10-10 2018-10-08 0.990 460,651 -4,775 0.38% 455,853
2018-10-08 2018-10-04 1.029 465,426 +22,737 0.38% 479,001
2018-09-13 2018-09-11 1.029 442,689 -7,579 0.36% 455,601
2018-09-12 2018-09-10 1.069 450,268 -5,305 0.37% 481,224
2018-09-10 2018-09-06 1.148 455,573 +12,884 0.37% 522,960
2018-08-08 2018-08-06 1.187 442,689 -65,254 0.36% 525,693
2018-07-24 2018-07-20 1.148 507,943 +15,157 0.41% 583,076
2018-06-22 2018-06-20 1.504 492,786 -18,189 0.40% 741,232
2018-06-21 2018-06-19 1.465 510,975 -12,884 0.42% 748,365
2018-06-19 2018-06-14 1.227 523,859 +18,189 0.43% 642,819
2018-06-14 2018-06-12 1.860 505,670 -5,002 0.41% 940,757
2018-06-13 2018-06-11 1.860 510,672 +9,322 0.42% 950,063
2018-06-11 2018-06-07 1.662 501,350 +2,274 0.41% 833,494
2018-06-06 2018-06-04 1.504 499,076 +12,884 0.41% 750,693
2018-06-01 2018-05-30 1.544 486,192 +3,562 0.40% 750,559
2018-05-31 2018-05-29 1.544 482,630 +39,108 0.39% 745,060
2018-05-14 2018-05-10 1.662 443,522 +6,063 0.36% 737,355
2018-05-09 2018-05-07 1.583 437,459 -76 0.36% 692,643
2018-04-24 2018-04-20 1.662 437,535 -88,219 0.36% 727,402
2018-04-04 2018-03-29 1.742 525,754 -9,398 0.43% 915,688
2018-03-29 2018-03-27 1.781 535,152 +2,729 0.44% 953,239
2018-03-28 2018-03-26 1.860 532,423 +379 0.43% 990,529
2018-03-26 2018-03-22 1.742 532,044 +70,787 0.43% 926,643
2018-03-23 2018-03-21 1.860 461,257 +9,019 0.38% 858,130
2018-03-22 2018-03-20 1.781 452,238 +17,431 0.37% 805,549
2018-03-20 2018-03-16 1.702 434,807 -86,248 0.35% 740,078
2018-02-12 2018-02-08 1.544 521,055 +3,789 0.42% 804,379
2018-02-08 2018-02-06 1.504 517,266 +1,895 0.42% 778,054
2018-01-31 2018-01-29 1.583 515,371 +75,790 0.42% 816,004
2018-01-17 2018-01-15 1.544 439,581 +4,774 0.36% 678,603
2018-01-15 2018-01-11 1.623 434,807 -44,640 0.35% 705,656
2018-01-12 2018-01-10 1.504 479,447 -1,622 0.39% 721,168
2018-01-11 2018-01-09 1.544 481,069 -986 0.39% 742,650
2018-01-10 2018-01-08 1.465 482,055 +45,626 0.39% 706,010
2018-01-08 2018-01-04 1.544 436,429 -26 0.36% 673,737
2018-01-04 2018-01-02 1.544 436,455 -75 0.36% 673,777
2017-12-18 2017-12-14 1.544 436,530 +13,869 0.36% 673,893
2017-12-12 2017-12-08 1.583 422,661 -68,210 0.34% 669,213
2017-12-11 2017-12-07 1.583 490,871 -75,790 0.40% 777,212
2017-12-04 2017-11-30 1.662 566,661 +3,411 0.46% 942,074
2017-12-01 2017-11-29 1.623 563,250 -3,335 0.46% 914,108
2017-11-21 2017-11-17 2.019 566,585 -21,221 0.46% 1,143,793
2017-11-02 2017-10-31 2.375 587,806 +2,046 0.48% 1,396,039
2017-10-27 2017-10-25 1.940 585,760 -834 0.48% 1,136,130
2017-10-25 2017-10-23 1.940 586,594 -22,585 0.48% 1,137,748
2017-10-20 2017-10-18 2.019 609,179 +1,289 0.50% 1,229,780
2017-10-09 2017-10-04 2.019 607,890 -6,064 0.50% 1,227,178
2017-10-04 2017-09-29 1.940 613,954 +87,158 0.50% 1,190,815
2017-10-03 2017-09-28 1.940 526,796 -45 0.43% 1,021,765
2017-09-22 2017-09-20 2.177 526,841 -910 0.43% 1,146,977
2017-09-20 2017-09-18 2.177 527,751 +14,400 0.43% 1,148,958
2017-09-18 2017-09-14 2.137 513,351 +15,158 0.42% 1,097,288
2017-09-06 2017-09-04 1.979 498,193 -151 0.41% 986,007
2017-08-17 2017-08-15 1.979 498,344 -1,668 0.41% 986,306
2017-08-16 2017-08-14 2.019 500,012 +209,255 0.41% 1,009,399
2017-08-09 2017-08-07 2.217 290,757 +152 0.24% 644,511
2017-08-08 2017-08-04 2.137 290,605 -1,971 0.24% 621,168
2017-08-03 2017-08-01 2.058 292,576 -15,158 0.24% 602,219
2017-08-02 2017-07-31 1.900 307,734 -73,516 0.25% 584,695
2017-07-31 2017-07-27 1.979 381,250 +15,158 0.31% 754,557
2017-07-27 2017-07-25 1.900 366,092 -4,547 0.30% 695,575
2017-07-18 2017-07-14 2.256 370,639 -2 0.30% 836,254
2017-07-12 2017-07-10 2.019 370,641 -4,547 0.30% 748,232
2017-07-11 2017-07-07 1.979 375,188 -4,548 0.31% 742,560
2017-07-10 2017-07-06 1.940 379,736 -4,547 0.31% 736,530
2017-07-06 2017-07-04 1.821 384,283 +11,369 0.31% 699,715
2017-07-05 2017-07-03 2.019 372,914 +3,031 0.30% 752,820
2017-07-03 2017-06-29 2.731 369,883 +1,516 0.30% 1,010,243
2017-06-30 2017-06-28 1.900 368,367 -12,884 0.30% 699,897
2017-06-29 2017-06-27 1.702 381,251 +96,631 0.31% 648,921
2017-06-23 2017-06-21 4.037 284,620 -4 0.23% 1,149,153
2017-06-22 2017-06-20 4.037 284,624 +12,884 0.23% 1,149,169
2017-06-08 2017-06-06 4.315 271,740 -18,190 0.22% 1,172,445
2017-05-23 2017-05-19 4.750 289,930 -104 0.24% 1,377,167
2017-05-15 2017-05-11 4.275 290,034 -3,865 0.24% 1,239,895
2017-05-12 2017-05-10 4.354 293,899 -1,516 0.24% 1,279,685
2017-05-11 2017-05-09 4.552 295,415 +3,865 0.24% 1,344,754
2017-04-13 2017-04-11 4.552 291,550 -10 0.24% 1,327,160
2017-04-12 2017-04-10 4.592 291,560 -227 0.24% 1,338,746
2017-03-30 2017-03-28 4.829 291,787 -4,093 0.24% 1,409,088
2017-03-29 2017-03-27 4.790 295,880 -3,032 0.24% 1,417,142
2017-03-28 2017-03-24 4.829 298,912 -170,223 0.24% 1,443,496
2017-02-16 2017-02-14 5.383 469,135 -530 0.38% 2,525,510
2017-02-15 2017-02-13 5.383 469,665 -76 0.38% 2,528,363
2017-02-13 2017-02-09 5.423 469,741 -257 0.38% 2,547,366
2017-02-09 2017-02-07 5.383 469,998 -682 0.38% 2,530,156
2017-01-16 2017-01-12 5.383 470,680 -5,305 0.38% 2,533,827
2017-01-13 2017-01-11 5.542 475,985 -683 0.39% 2,637,750
2017-01-10 2017-01-06 5.819 476,668 +5,306 0.39% 2,773,612
2016-12-23 2016-12-21 5.344 471,362 -4 0.38% 2,518,841
2016-12-19 2016-12-15 5.423 471,366 +7,579 0.38% 2,556,179
2016-12-14 2016-12-12 5.542 463,787 -7,124 0.38% 2,570,153
2016-12-13 2016-12-09 5.819 470,911 -4,699 0.38% 2,740,113
2016-12-09 2016-12-07 5.819 475,610 -2,662 0.39% 2,767,456
2016-11-23 2016-11-21 6.175 478,272 +4,699 0.39% 2,953,330
2016-11-17 2016-11-15 6.492 473,573 -41,002 0.39% 3,074,278
2016-11-16 2016-11-14 6.294 514,575 +7,351 0.42% 3,238,606
2016-11-15 2016-11-11 6.373 507,224 -18,189 0.41% 3,232,496
2016-11-10 2016-11-08 6.571 525,413 +18,189 0.43% 3,452,401
2016-10-25 2016-10-20 6.650 507,224 -1,061 0.41% 3,373,040
2016-10-18 2016-10-14 6.808 508,285 -18,568 0.41% 3,460,574
2016-10-17 2016-10-13 6.650 526,853 +5,305 0.43% 3,503,572
2016-10-12 2016-10-07 6.769 521,548 +20,463 0.42% 3,530,228
2016-10-11 2016-10-06 6.887 501,085 -909 0.41% 3,451,223
2016-10-06 2016-10-04 6.412 501,994 -10,990 0.41% 3,219,037
2016-09-30 2016-09-28 7.323 512,984 +7,501 0.42% 3,756,539
2016-09-28 2016-09-26 6.333 505,483 +4,851 0.41% 3,201,392
2016-09-26 2016-09-22 6.056 500,632 -6,367 0.41% 3,031,953
2016-09-22 2016-09-20 5.937 506,999 -5,305 0.41% 3,010,307
2016-09-19 2016-09-14 5.937 512,304 -2,274 0.42% 3,041,805
2016-09-15 2016-09-13 5.937 514,578 +2,274 0.42% 3,055,307
2016-09-09 2016-09-07 6.096 512,304 +4,775 0.42% 3,122,920
2016-08-30 2016-08-26 5.898 507,529 -37,895 0.41% 2,993,364
2016-08-26 2016-08-24 6.254 545,424 +39,183 0.44% 3,411,173
2016-08-25 2016-08-23 5.740 506,241 -2 0.41% 2,905,612
2016-08-18 2016-08-16 5.423 506,243 -834 0.41% 2,745,314
2016-08-15 2016-08-11 5.383 507,077 -12,050 0.41% 2,729,765
2016-08-12 2016-08-10 5.502 519,127 +151 0.42% 2,856,280
2016-08-10 2016-08-08 5.502 518,976 -14,248 0.42% 2,855,449
2016-08-08 2016-08-04 5.779 533,224 -3,562 0.43% 3,081,590
2016-08-05 2016-08-03 5.581 536,786 -1,592 0.44% 2,995,937
2016-08-04 2016-08-01 5.819 538,378 +298,495 0.44% 3,132,687
2016-08-03 2016-07-29 5.779 239,883 -10,838 0.98% 1,386,324
2016-08-01 2016-07-28 5.977 250,721 -60 1.02% 1,498,580
2016-07-29 2016-07-27 6.056 250,781 -6,063 1.02% 1,518,792
2016-07-28 2016-07-26 5.937 256,844 -17,750 1.05% 1,525,011
2016-07-27 2016-07-25 6.729 274,594 -4 1.12% 1,847,789
2016-07-26 2016-07-22 7.362 274,598 -319 1.12% 2,021,728
2016-07-25 2016-07-21 8.115 274,917 -83,823 1.12% 2,230,837
2016-07-22 2016-07-20 7.085 358,740 +2,122 1.46% 2,541,822
2016-07-21 2016-07-19 6.215 356,618 -1,288 1.45% 2,216,232
2016-07-20 2016-07-18 6.492 357,906 -152 1.46% 2,323,406
2016-07-19 2016-07-15 6.254 358,058 -1,789 1.46% 2,239,354
2016-07-14 2016-07-12 6.492 359,847 -3,789 1.47% 2,336,007
2016-07-13 2016-07-11 6.492 363,636 -76 1.48% 2,360,604
2016-07-12 2016-07-08 6.729 363,712 +8,034 1.48% 2,447,479
2016-07-08 2016-07-06 5.710 355,678 -32,868 1.45% 2,030,757
2016-07-07 2016-07-05 5.918 388,546 +49,118 1.39% 2,299,580
2016-07-06 2016-07-04 5.710 339,428 +1,293 1.22% 1,937,977
2016-06-23 2016-06-21 5.744 338,135 -1,120 1.21% 1,942,367
2016-06-10 2016-06-07 6.650 339,255 -87 1.22% 2,255,884
2016-06-08 2016-06-06 6.615 339,342 -8,703 1.22% 2,244,649
2016-06-01 2016-05-30 6.719 348,045 -379 1.25% 2,338,567
2016-05-19 2016-05-17 8.704 348,424 -9,393 1.25% 3,032,531
2016-05-17 2016-05-13 8.704 357,817 -4,222 1.28% 3,114,283
2016-05-16 2016-05-12 9.226 362,039 +11,374 1.30% 3,340,091
2016-05-13 2016-05-11 7.833 350,665 +5,171 1.26% 2,746,832
2016-05-04 2016-04-29 8.599 345,494 +948 1.24% 2,970,945
2016-04-29 2016-04-27 8.878 344,546 -69 1.23% 3,058,754
2016-04-25 2016-04-21 9.052 344,615 -1,465 1.23% 3,119,354
2016-04-15 2016-04-13 9.052 346,080 +1,292 1.24% 3,132,615
2016-04-07 2016-04-05 9.052 344,788 +7,842 1.24% 3,120,920
2016-04-06 2016-04-01 9.226 336,946 +18,010 1.21% 3,108,589
2016-04-05 2016-03-31 9.574 318,936 +61,268 1.14% 3,053,468
2016-04-01 2016-03-30 9.226 257,668 -7,756 0.92% 2,377,188
2016-03-31 2016-03-29 9.226 265,424 -40,242 0.95% 2,448,743
2016-03-23 2016-03-21 9.400 305,666 -431 1.10% 2,873,214
2016-03-16 2016-03-14 9.052 306,097 -1,292 1.10% 2,770,700
2016-03-14 2016-03-10 8.704 307,389 +5,687 1.10% 2,675,380
2016-03-11 2016-03-09 11.663 301,702 +7,066 1.08% 3,518,683
2016-03-10 2016-03-08 11.663 294,636 +2,499 1.06% 3,436,274
2016-03-09 2016-03-07 12.881 292,137 -2,757 1.05% 3,763,097
2016-03-07 2016-03-03 12.707 294,894 -259 1.06% 3,747,278
2016-03-04 2016-03-02 12.881 295,153 +259 1.06% 3,801,947
2016-03-01 2016-02-26 12.707 294,894 +861 1.06% 3,747,278
2016-02-29 2016-02-25 12.185 294,033 -1,206 1.05% 3,582,789
2016-02-26 2016-02-24 13.403 295,239 +8,014 1.06% 3,957,233
2016-02-24 2016-02-22 14.448 287,225 +6,721 1.03% 4,149,803
2016-02-23 2016-02-19 13.752 280,504 +1,207 1.01% 3,857,388
2016-02-22 2016-02-18 13.752 279,297 -2,292 1.00% 3,840,789
2016-02-19 2016-02-17 13.403 281,589 -13,098 1.01% 3,774,275
2016-02-18 2016-02-16 11.663 294,687 +2,585 1.06% 3,436,869
2016-02-17 2016-02-15 12.011 292,102 +11,805 1.05% 3,508,413
2016-02-12 2016-02-05 13.403 280,297 -18,613 1.00% 3,756,958
2016-02-11 2016-02-04 14.448 298,910 -8,445 1.07% 4,318,627
2016-02-02 2016-01-29 9.574 307,355 -34 1.10% 2,942,592
2016-02-01 2016-01-28 9.226 307,389 -1,637 1.10% 2,835,903
2016-01-29 2016-01-27 10.618 309,026 -604 1.11% 3,281,346
2016-01-28 2016-01-26 9.748 309,630 -38 1.11% 3,018,271
2016-01-27 2016-01-25 10.096 309,668 +10,340 1.11% 3,126,450
2016-01-22 2016-01-20 10.270 299,328 -3,137 1.07% 3,074,160
2016-01-20 2016-01-18 10.444 302,465 +1,724 1.08% 3,159,028
2016-01-19 2016-01-15 12.359 300,741 -12,581 1.08% 3,716,876
2016-01-18 2016-01-14 13.055 313,322 +1,344 1.12% 4,090,527
2016-01-14 2016-01-12 13.926 311,978 +104 1.12% 4,344,513
2016-01-13 2016-01-11 14.970 311,874 +344 1.12% 4,668,794
2016-01-12 2016-01-08 15.492 311,530 +1,120 1.12% 4,826,330
2016-01-11 2016-01-07 16.363 310,410 -12,615 1.11% 5,079,146
2016-01-08 2016-01-06 17.755 323,025 -1,379 1.16% 5,735,396
2016-01-07 2016-01-05 18.103 324,404 +5,894 1.16% 5,872,820
2016-01-04 2015-12-29 18.974 318,510 +5,308 1.14% 6,043,336
2015-12-29 2015-12-24 19.844 313,202 +380 1.12% 6,215,220
2015-12-23 2015-12-21 18.277 312,822 +155 1.12% 5,717,599
2015-12-22 2015-12-18 18.277 312,667 +241 1.12% 5,714,766
2015-12-21 2015-12-17 18.452 312,426 +52 1.12% 5,764,746
2015-12-18 2015-12-16 18.974 312,374 +1,154 1.12% 5,926,912
2015-12-15 2015-12-11 19.322 311,220 +4,154 1.12% 6,013,366
2015-12-14 2015-12-10 19.496 307,066 +5,567 1.10% 5,986,554
2015-12-11 2015-12-09 17.929 301,499 -3,447 1.08% 5,405,679
2015-12-10 2015-12-08 18.452 304,946 -8,652 1.09% 5,626,728
2015-12-09 2015-12-07 19.322 313,598 +2,034 1.12% 6,059,313
2015-12-08 2015-12-04 19.844 311,564 +5,480 1.12% 6,182,715
2015-12-07 2015-12-03 20.366 306,084 +707 1.10% 6,233,811
2015-12-04 2015-12-02 21.063 305,377 +1,017 1.09% 6,432,041
2015-12-03 2015-12-01 21.063 304,360 +810 1.09% 6,410,621
2015-12-02 2015-11-30 22.281 303,550 +11,305 1.09% 6,763,435
2015-12-01 2015-11-27 28.722 292,245 -12,219 1.05% 8,393,791
2015-11-30 2015-11-26 29.418 304,464 +12,219 1.09% 8,956,736
2015-11-27 2015-11-25 29.418 292,245 -1,068 1.05% 8,597,277
2015-11-26 2015-11-24 30.811 293,313 +310 1.05% 9,037,155
2015-11-25 2015-11-23 31.333 293,003 +16,097 1.05% 9,180,614
2015-11-24 2015-11-20 28.025 276,906 +2,292 0.99% 7,760,423
2015-11-23 2015-11-19 26.981 274,614 -569 0.98% 7,409,374
2015-11-20 2015-11-18 27.155 275,183 +2,413 0.99% 7,472,628
2015-11-19 2015-11-17 27.851 272,770 +10,634 0.98% 7,597,028
2015-11-18 2015-11-16 28.025 262,136 +11,064 0.94% 7,346,486
2015-11-17 2015-11-13 33.422 251,072 +810 0.90% 8,391,250
2015-11-16 2015-11-12 35.162 250,262 +4,757 0.90% 8,799,812
2015-11-13 2015-11-11 35.336 245,505 +810 0.88% 8,675,280
2015-11-12 2015-11-10 35.685 244,695 -15,545 1.05% 8,731,846
2015-11-11 2015-11-09 36.555 260,240 -4,533 1.12% 9,513,065
2015-11-10 2015-11-06 36.903 264,773 -15,994 1.14% 9,770,948
2015-11-09 2015-11-05 37.948 280,767 +34,745 1.21% 10,654,417
2015-11-06 2015-11-04 35.859 246,022 +586 1.06% 8,822,025
2015-11-05 2015-11-03 36.033 245,436 -7,825 1.06% 8,843,736
2015-11-04 2015-11-02 36.729 253,261 +690 1.09% 9,302,034
2015-11-03 2015-10-30 38.296 252,571 -7,859 1.09% 9,672,379
2015-11-02 2015-10-29 39.166 260,430 +3,412 1.12% 10,200,012
2015-10-30 2015-10-28 37.773 257,018 -7,755 1.11% 9,708,461
2015-10-29 2015-10-27 39.514 264,773 +12,443 1.14% 10,462,288
2015-10-28 2015-10-26 40.210 252,330 -189 1.08% 10,146,307
2015-10-27 2015-10-23 42.299 252,519 +8,737 1.09% 10,681,383
2015-10-26 2015-10-22 38.644 243,782 +2,517 1.05% 9,420,669
2015-10-23 2015-10-20 41.777 241,265 -2,017 1.04% 10,079,354
2015-10-22 2015-10-19 42.299 243,282 -5,170 1.05% 10,290,664
2015-10-20 2015-10-16 40.907 248,452 +3,050 1.07% 10,163,364
2015-10-19 2015-10-15 44.388 245,402 -7,290 1.06% 10,892,948
2015-10-16 2015-10-14 42.299 252,692 -23,956 1.09% 10,688,700
2015-10-15 2015-10-13 45.259 276,648 -4,515 1.19% 12,520,683
2015-10-14 2015-10-12 47.870 281,163 +3,792 1.21% 13,459,161
2015-10-13 2015-10-09 43.518 277,371 +40,087 1.19% 12,070,582
2015-10-12 2015-10-08 44.388 237,284 -20,371 1.02% 10,532,604
2015-10-09 2015-10-07 34.466 257,655 +27,385 1.11% 8,880,367
2015-10-08 2015-10-06 41.777 230,270 +64,232 0.99% 9,620,015
2015-10-07 2015-10-05 22.629 166,038 +19,148 0.71% 3,757,318
2015-10-06 2015-10-02 22.803 146,890 +758 0.63% 3,349,582
2015-10-05 2015-09-30 22.107 146,132 -2,844 0.63% 3,230,548
2015-10-02 2015-09-29 22.107 148,976 -4,532 0.64% 3,293,420
2015-09-30 2015-09-25 23.500 153,508 +16,114 0.66% 3,607,380
2015-09-29 2015-09-24 24.544 137,394 +14,115 0.59% 3,372,205
2015-09-25 2015-09-23 26.111 123,279 -16,132 0.53% 3,218,900
2015-09-24 2015-09-22 21.759 139,411 +16,063 0.60% 3,033,431
2015-09-23 2015-09-21 24.718 123,348 +534 0.53% 3,048,931
2015-09-22 2015-09-18 25.937 122,814 -3,309 0.53% 3,185,380
2015-09-21 2015-09-17 25.763 126,123 +3,757 0.54% 3,249,250
2015-09-18 2015-09-16 26.633 122,366 +1,103 0.53% 3,258,962
2015-09-17 2015-09-15 26.633 121,263 +6,808 0.52% 3,229,586
2015-09-16 2015-09-14 28.374 114,455 -1,310 0.49% 3,247,503
2015-09-15 2015-09-11 28.722 115,765 -4,774 0.50% 3,324,975
2015-09-14 2015-09-10 29.592 120,539 -3,861 0.52% 3,567,004
2015-09-11 2015-09-09 30.985 124,400 -68 0.53% 3,854,495
2015-09-10 2015-09-08 29.766 124,468 -17,838 0.54% 3,704,938
2015-09-09 2015-09-07 30.114 142,306 +11,926 0.61% 4,285,450
2015-09-08 2015-09-04 26.111 130,380 -33,210 0.56% 3,404,312
2015-09-07 2015-09-02 30.288 163,590 +41,724 0.70% 4,954,880
2015-09-02 2015-08-31 42.299 121,866 +75,038 0.52% 5,154,849
2015-09-01 2015-08-28 233.256 46,828 +621 0.20% 10,922,890
2015-08-31 2015-08-27 243.700 46,207 -2,051 0.20% 11,260,637
2015-08-28 2015-08-26 229.774 48,258 -707 0.21% 11,088,438
2015-08-27 2015-08-25 226.293 48,965 +207 0.21% 11,080,421
2015-08-26 2015-08-24 234.996 48,758 -1,362 0.21% 11,457,946
2015-08-24 2015-08-20 288.958 50,120 -11,409 0.22% 14,482,592
2015-08-21 2015-08-19 304.625 61,529 -7,652 0.26% 18,743,256
2015-08-20 2015-08-18 325.513 69,181 -3,895 0.30% 22,519,336
2015-08-19 2015-08-17 323.773 73,076 -4,705 0.31% 23,660,006
2015-08-18 2015-08-14 322.032 77,781 -18,234 0.33% 25,047,961
2015-08-17 2015-08-13 320.291 96,015 -275 0.41% 30,752,756
2015-08-13 2015-08-11 315.069 96,290 +4,911 0.41% 30,337,997
2015-08-12 2015-08-10 302.884 91,379 +7,739 0.39% 27,677,240
2015-08-11 2015-08-07 283.736 83,640 -741 0.36% 23,731,695
2015-08-10 2015-08-06 287.218 84,381 -1,689 0.36% 24,235,710
2015-08-07 2015-08-05 313.328 86,070 -4,085 0.37% 26,968,168
2015-08-06 2015-08-04 342.920 90,155 +709 0.39% 30,915,992
2015-08-05 2015-08-03 320.291 89,446 -1,845 0.38% 28,648,764
2015-08-04 2015-07-31 322.032 91,291 -6,480 0.39% 29,398,612
2015-08-03 2015-07-30 323.773 97,771 +52 0.42% 31,655,570
2015-07-31 2015-07-29 328.995 97,719 -1,034 0.42% 32,149,036
2015-07-30 2015-07-28 325.513 98,753 +1,723 0.42% 32,145,415
2015-07-29 2015-07-27 315.069 97,030 -206 0.42% 30,571,148
2015-07-28 2015-07-24 341.180 97,236 -1,483 0.42% 33,174,951
2015-07-24 2015-07-22 360.328 98,719 -4,032 0.42% 35,571,176
2015-07-23 2015-07-21 374.253 102,751 -5,808 0.44% 38,454,897
2015-07-21 2015-07-17 382.957 108,559 -6,222 0.47% 41,573,410
2015-07-20 2015-07-16 374.253 114,781 +689 0.49% 42,957,164
2015-07-17 2015-07-15 381.216 114,092 -2,498 0.49% 43,493,709
2015-07-16 2015-07-14 381.216 116,590 -483 0.50% 44,445,987
2015-07-15 2015-07-13 381.216 117,073 -3,309 0.50% 44,630,114
2015-07-14 2015-07-10 372.513 120,382 +34 0.52% 44,843,806
2015-07-13 2015-07-09 346.402 120,348 +3,809 0.52% 41,688,771
2015-07-10 2015-07-08 236.737 116,539 +1,344 0.50% 27,589,087
2015-07-09 2015-07-07 261.107 115,195 -1,223 0.50% 30,078,213
2015-07-08 2015-07-06 292.440 116,418 -25,645 0.50% 34,045,252
2015-07-07 2015-07-03 355.105 142,063 -16,596 0.61% 50,447,342
2015-07-06 2015-07-02 403.845 158,659 -3,723 0.68% 64,073,704
2015-07-03 2015-06-30 412.549 162,382 -10,927 0.70% 66,990,523
2015-07-02 2015-06-29 431.697 173,309 +2,413 0.75% 74,816,938
2015-06-30 2015-06-26 443.882 170,896 -12,150 0.74% 75,857,620
2015-06-29 2015-06-25 449.104 183,046 +8,962 0.79% 82,206,675
2015-06-26 2015-06-24 499.585 174,084 +46,119 0.75% 86,969,683
2015-06-25 2015-06-23 381.216 127,965 +14,873 0.55% 48,782,320
2015-06-24 2015-06-22 316.810 113,092 +40,139 0.49% 35,828,647
2015-06-11 2015-06-09 417.771 72,953 +982 0.32% 30,477,654
2015-06-10 2015-06-08 532.658 71,971 -8,910 0.31% 38,335,938
2015-06-09 2015-06-05 574.435 80,881 +6,842 0.35% 46,460,897
2015-06-08 2015-06-04 579.657 74,039 -7,189 0.32% 42,917,253
2015-06-02 2015-05-29 149.701 81,228 +28,213 0.35% 12,159,938
2015-06-01 2015-05-28 226.293 53,015 +17,527 0.23% 11,996,906
2015-05-29 2015-05-27 205.404 35,488 +1,965 0.15% 7,289,381
2015-05-28 2015-05-26 215.848 33,523 +4,618 0.15% 7,235,886
2015-05-27 2015-05-22 217.589 28,905 +2,465 0.33% 6,289,413
2015-05-26 2015-05-21 240.218 26,440 +3,860 0.31% 6,351,374
2015-05-22 2015-05-20 276.773 22,580 -14,511 0.26% 6,249,542
2015-05-21 2015-05-19 278.514 37,091 -8,893 0.43% 10,330,365
2015-05-20 2015-05-18 198.441 45,984 +1,310 0.53% 9,125,123
2015-05-19 2015-05-15 248.922 44,674 -4,274 0.52% 11,120,339
2015-05-18 2015-05-14 212.367 48,948 +952 0.56% 10,394,938
2015-05-13 2015-05-11 163.627 47,996 +3,877 0.55% 7,853,442
2015-05-12 2015-05-08 156.664 44,119 +4,126 0.51% 6,911,866
2015-05-11 2015-05-07 156.664 39,993 +2,379 0.46% 6,265,470
2015-05-07 2015-05-05 163.627 37,614 +930 0.43% 6,154,666
2015-05-04 2015-04-29 158.405 36,684 +18 0.42% 5,810,924
2015-04-30 2015-04-28 161.886 36,666 -1,603 0.42% 5,935,723
2015-04-29 2015-04-27 163.627 38,269 +1,379 0.44% 6,261,842
2015-04-27 2015-04-23 123.591 36,890 -500 0.43% 4,559,258
2015-04-24 2015-04-22 125.331 37,390 -2,344 0.43% 4,686,138
2015-04-23 2015-04-21 127.072 39,734 +5,618 0.46% 5,049,080
2015-04-22 2015-04-20 118.368 34,116 -551 0.39% 4,038,259
2015-04-21 2015-04-17 125.331 34,667 -7,870 0.40% 4,344,861
2015-04-20 2015-04-16 132.294 42,537 +9,789 0.49% 5,627,397
2015-04-17 2015-04-15 107.924 32,748 -426 0.38% 3,534,302
2015-04-16 2015-04-14 99.221 33,174 +4,069 0.38% 3,291,545
2015-04-15 2015-04-13 70.499 29,105 +948 0.34% 2,051,870
2015-04-10 2015-04-08 46.129 28,157 +8,444 0.33% 1,298,851
2015-04-09 2015-04-02 42.647 19,713 +3,206 0.23% 840,709
2015-04-08 2015-04-01 45.259 16,507 -5,463 0.19% 747,083
2015-03-27 2015-03-25 44.388 21,970 -12,082 0.25% 975,208
2015-03-26 2015-03-24 47.870 34,052 +11,375 0.39% 1,630,056
2015-03-19 2015-03-17 42.299 22,677 +379 0.26% 959,222
2015-03-18 2015-03-16 45.259 22,298 +7,962 0.26% 1,009,175
2015-03-17 2015-03-13 40.385 14,336 -32,555 0.17% 578,953
2015-03-16 2015-03-12 46.999 46,891 +26,920 0.54% 2,203,842
2015-03-13 2015-03-11 41.081 19,971 +2,861 0.23% 820,425
2015-03-10 2015-03-06 20.540 17,110 +7,583 0.20% 351,446
2015-02-03 2015-01-30 40.907 9,527 -569 0.11% 389,719
2015-02-02 2015-01-29 41.429 10,096 +544 0.12% 418,267
2015-01-07 2015-01-05 41.777 9,552 -862 0.11% 399,055
2015-01-02 2014-12-29 41.081 10,414 +138 0.12% 427,816
2014-12-29 2014-12-22 40.036 10,276 -120 0.12% 411,414
2014-12-18 2014-12-16 39.166 10,396 +861 0.12% 407,170
2014-12-10 2014-12-08 41.081 9,535 -2 0.11% 391,706
2014-11-21 2014-11-19 41.777 9,537 -241 0.11% 398,428
2014-11-06 2014-11-04 49.610 9,778 -1,206 0.11% 485,090
2014-10-31 2014-10-29 50.481 10,984 -114,896 0.13% 554,480
2014-10-30 2014-10-28 50.481 125,880 -103 1.46% 6,354,507
2014-10-24 2014-10-22 51.351 125,983 -414 1.46% 6,469,357
2014-10-17 2014-10-15 53.092 126,397 -705 1.46% 6,710,637
2014-10-16 2014-10-14 52.221 127,102 +690 1.47% 6,637,443
2014-10-14 2014-10-10 56.573 126,412 +1,206 1.46% 7,151,527
2014-10-13 2014-10-09 58.314 125,206 -1,723 1.45% 7,301,248
2014-10-08 2014-10-06 60.925 126,929 +69 1.47% 7,733,143
2014-09-25 2014-09-23 61.795 126,860 -104 1.47% 7,839,353
2014-09-23 2014-09-19 63.536 126,964 +569 1.47% 8,066,787
2014-09-02 2014-08-29 69.629 126,395 -258 1.46% 8,800,696
2014-08-29 2014-08-27 72.240 126,653 +114,895 1.47% 9,149,360
2014-08-27 2014-08-25 73.110 11,758 -569 0.14% 859,627
2014-08-22 2014-08-20 73.980 12,327 +2,292 0.14% 911,955
2014-08-21 2014-08-19 78.332 10,035 -1,206 0.12% 786,062
2014-08-14 2014-08-12 73.980 11,241 -190 0.13% 831,613
2014-08-13 2014-08-11 75.721 11,431 +1,241 0.13% 865,567
2014-08-08 2014-08-06 75.721 10,190 -3,102 0.12% 771,597
2014-08-07 2014-08-05 79.202 13,292 -3,188 0.19% 1,052,759
2014-08-06 2014-08-04 82.684 16,480 +335 0.23% 1,362,630
2014-07-29 2014-07-25 87.036 16,145 -2,119 0.28% 1,405,190
2014-07-28 2014-07-24 88.776 18,264 +517 0.31% 1,621,411
2014-07-25 2014-07-23 92.258 17,747 -3,706 0.30% 1,637,299
2014-07-24 2014-07-22 92.258 21,453 -2,206 0.37% 1,979,206
2014-07-23 2014-07-21 87.036 23,659 -6,342 0.44% 2,059,176
2014-07-22 2014-07-18 88.776 30,001 -4,033 0.56% 2,663,379
2014-07-21 2014-07-17 82.684 34,034 -707 0.63% 2,814,063
2014-07-18 2014-07-16 80.943 34,741 -172 0.64% 2,812,046
2014-07-17 2014-07-15 79.202 34,913 +138 0.65% 2,765,195
2014-07-16 2014-07-14 75.721 34,775 +1,810 0.64% 2,633,198
2014-07-15 2014-07-11 73.980 32,965 +5,756 0.61% 2,438,760
2014-07-14 2014-07-10 72.240 27,209 +4,464 0.51% 1,965,567
2014-07-11 2014-07-09 69.629 22,745 -604 0.42% 1,583,701
2014-07-10 2014-07-08 71.369 23,349 -4,136 0.45% 1,666,400
2014-07-09 2014-07-07 73.980 27,485 -69 0.53% 2,033,348
2014-07-08 2014-07-04 80.073 27,554 -69 0.59% 2,206,326
2014-07-07 2014-07-03 78.332 27,623 -1,085 0.59% 2,163,767
2014-07-04 2014-07-02 79.202 28,708 +689 0.61% 2,273,743
2014-07-03 2014-06-30 80.073 28,019 -552 0.60% 2,243,560
2014-07-02 2014-06-27 80.073 28,571 -5,153 0.61% 2,287,760
2014-06-30 2014-06-26 85.295 33,724 -1,034 0.72% 2,876,486
2014-06-27 2014-06-25 90.517 34,758 +2,017 0.74% 3,146,192
2014-06-26 2014-06-24 95.739 32,741 -5,705 0.70% 3,134,597
2014-06-25 2014-06-23 95.739 38,446 +4,671 1.08% 3,680,790
2014-06-24 2014-06-20 95.739 33,775 -10,169 1.00% 3,233,592
2014-06-23 2014-06-19 88.776 43,944 -2,309 1.30% 3,901,188
2014-06-20 2014-06-18 93.998 46,253 +810 1.36% 4,347,712
2014-06-19 2014-06-17 95.739 45,443 -241 1.34% 4,350,677
2014-06-18 2014-06-16 95.739 45,684 +14,821 1.35% 4,373,750
2014-06-17 2014-06-13 83.554 30,863 +1,172 0.91% 2,578,734
2014-06-16 2014-06-12 83.554 29,691 +690 0.88% 2,480,808
2014-06-13 2014-06-11 80.943 29,001 -173 0.86% 2,347,432
2014-06-11 2014-06-09 80.073 29,174 -11,013 0.86% 2,336,044
2014-06-10 2014-06-06 81.814 40,187 +18 1.19% 3,287,839
2014-06-09 2014-06-05 85.295 40,169 -2,258 1.19% 3,426,212
2014-06-06 2014-06-04 80.943 42,427 -1,482 1.25% 3,434,175
2014-06-05 2014-06-03 81.814 43,909 -3,102 1.30% 3,592,349
2014-06-04 2014-05-30 88.776 47,011 +51 1.39% 4,173,465
2014-05-30 2014-05-28 88.776 46,960 -206 1.39% 4,168,938
2014-05-29 2014-05-27 85.295 47,166 +4,601 1.39% 4,023,021
2014-05-28 2014-05-26 72.240 42,565 -672 1.26% 3,074,878
2014-05-27 2014-05-23 67.888 43,237 +362 1.28% 2,935,265
2014-05-26 2014-05-22 73.980 42,875 -9,824 1.27% 3,171,905
2014-05-23 2014-05-21 70.499 52,699 -32,122 1.56% 3,715,220
2014-05-22 2014-05-20 113.146 84,821 -4,826 2.50% 9,597,185
2014-05-21 2014-05-19 116.628 89,647 +1,965 2.65% 10,455,329
2014-05-20 2014-05-16 137.516 87,682 +5,011 2.59% 12,057,706
2014-05-19 2014-05-15 113.146 82,671 -414 2.44% 9,353,921
2014-05-16 2014-05-14 116.628 83,085 +10,358 2.45% 9,690,018
2014-05-15 2014-05-13 118.368 72,727 +1,922 2.15% 8,608,584
2014-05-14 2014-05-12 86.165 70,805 +7,324 2.09% 6,100,933
2014-05-13 2014-05-09 72.240 63,481 +3,568 1.87% 4,585,841
2014-05-12 2014-05-08 74.851 59,913 +5,335 1.77% 4,484,527
2014-05-09 2014-05-07 53.962 54,578 +1,206 1.61% 2,945,143
2014-05-07 2014-05-02 48.740 53,372 +1,206 1.57% 2,601,349
2014-05-02 2014-04-29 49.610 52,166 -1,551 1.54% 2,587,972
2014-04-30 2014-04-28 45.259 53,717 -1,447 1.59% 2,431,153
2014-04-29 2014-04-25 40.559 55,164 -3,361 1.63% 2,237,375
2014-04-28 2014-04-24 39.340 58,525 -34 1.73% 2,302,380
2014-04-16 2014-04-14 39.340 58,559 -69 1.73% 2,303,718
2014-04-15 2014-04-11 39.862 58,628 +517 1.73% 2,337,048
2014-04-14 2014-04-10 40.385 58,111 +758 1.71% 2,346,786
2014-04-11 2014-04-09 41.603 57,353 +155 1.69% 2,386,059
2014-04-10 2014-04-08 42.125 57,198 +3,929 1.69% 2,409,480
2014-04-08 2014-04-04 42.299 53,269 -241 1.57% 2,253,243
2014-04-02 2014-03-31 43.170 53,510 -1,723 1.58% 2,310,010
2014-03-28 2014-03-26 43.170 55,233 +517 1.63% 2,384,391
2014-03-27 2014-03-25 42.996 54,716 +3,447 1.61% 2,352,548
2014-03-25 2014-03-21 45.259 51,269 -397 1.51% 2,320,360
2014-03-24 2014-03-20 46.999 51,666 +5,998 1.52% 2,428,263
2014-03-21 2014-03-19 43.344 45,668 +569 1.35% 1,979,422
2014-03-19 2014-03-17 40.036 45,099 -1,724 1.33% 1,805,601
2014-03-18 2014-03-14 38.470 46,823 +1,724 1.38% 1,801,269
2014-03-13 2014-03-11 39.166 45,099 +344 1.33% 1,766,349
2014-03-12 2014-03-10 39.688 44,755 -689 1.32% 1,776,248
2014-03-10 2014-03-06 40.559 45,444 +2,482 1.34% 1,843,145
2014-03-07 2014-03-05 38.818 42,962 -345 1.27% 1,667,694
2014-03-06 2014-03-04 38.470 43,307 +172 1.28% 1,666,010
2014-03-05 2014-03-03 38.644 43,135 -275 1.27% 1,666,901
2014-03-04 2014-02-28 40.036 43,410 +103 1.28% 1,737,980
2014-03-03 2014-02-27 38.644 43,307 +689 1.28% 1,673,548
2014-02-27 2014-02-25 39.514 42,618 +1,534 1.26% 1,684,015
2014-02-26 2014-02-24 39.862 41,084 +4,671 1.21% 1,637,704
2014-02-25 2014-02-21 39.166 36,413 +1,585 1.07% 1,426,153
2014-02-21 2014-02-19 38.296 34,828 +2,930 1.03% 1,333,762
2014-02-19 2014-02-17 40.907 31,898 +1,448 0.94% 1,304,844
2014-02-18 2014-02-14 39.166 30,450 +1,413 0.90% 1,192,606
2014-02-17 2014-02-13 39.340 29,037 +6,980 0.86% 1,142,319
2014-02-11 2014-02-07 37.599 22,057 -3,499 0.65% 829,330
2014-01-28 2014-01-24 41.603 25,556 +776 0.75% 1,063,207
2014-01-27 2014-01-23 41.951 24,780 +431 0.73% 1,039,550
2014-01-23 2014-01-21 42.125 24,349 +241 0.72% 1,025,708
2014-01-21 2014-01-17 41.603 24,108 +1,827 0.71% 1,002,966
2014-01-20 2014-01-16 41.777 22,281 +1,200 0.66% 930,836
2014-01-17 2014-01-15 42.996 21,081 -689 0.62% 906,390
2014-01-16 2014-01-14 43.344 21,770 +121 0.64% 943,593
2014-01-15 2014-01-13 42.647 21,649 +224 0.64% 923,275
2014-01-14 2014-01-10 41.777 21,425 +1,206 0.63% 895,075
2014-01-13 2014-01-09 43.518 20,219 -1,758 0.60% 879,887
2014-01-09 2014-01-07 40.385 21,977 +207 0.65% 887,531
2014-01-08 2014-01-06 41.255 21,770 +1,207 0.64% 898,119
2014-01-06 2014-01-02 38.296 20,563 -12 0.61% 787,474
2014-01-03 2013-12-31 41.777 20,575 +2,706 0.61% 859,564
2014-01-02 2013-12-27 46.999 17,869 +17 0.53% 839,830
2013-12-30 2013-12-24 41.777 17,852 -982 0.53% 745,805
2013-12-23 2013-12-19 48.740 18,834 +34 0.56% 917,968
2013-12-16 2013-12-12 44.388 18,800 -3,498 0.55% 834,498
2013-12-13 2013-12-11 46.999 22,298 -983 0.66% 1,047,989
2013-12-11 2013-12-09 51.351 23,281 +586 0.69% 1,195,503
2013-12-10 2013-12-06 51.351 22,695 -189 0.67% 1,165,412
2013-12-06 2013-12-04 51.351 22,884 -879 0.68% 1,175,117
2013-12-05 2013-12-03 53.092 23,763 -242 0.70% 1,261,619
2013-12-04 2013-12-02 53.092 24,005 -586 0.71% 1,274,467
2013-12-02 2013-11-28 50.481 24,591 +431 0.73% 1,241,370
2013-11-27 2013-11-25 49.610 24,160 +207 0.71% 1,198,585
2013-11-22 2013-11-20 53.092 23,953 -34 0.71% 1,271,706
2013-11-20 2013-11-18 51.351 23,987 +17 0.71% 1,231,757
2013-11-19 2013-11-15 54.832 23,970 +2,430 0.71% 1,314,334
2013-11-18 2013-11-14 49.610 21,540 +345 0.64% 1,068,606
2013-11-13 2013-11-11 41.603 21,195 -345 0.63% 881,776
2013-11-08 2013-11-06 40.559 21,540 +1,103 0.64% 873,632
2013-11-07 2013-11-05 41.429 20,437 +689 0.60% 846,684
2013-11-06 2013-11-04 43.518 19,748 +52 0.58% 859,390
2013-11-05 2013-11-01 42.647 19,696 -18,682 0.58% 839,984
2013-11-04 2013-10-31 46.999 38,378 +15,235 1.13% 1,803,737
2013-11-01 2013-10-30 49.610 23,143 +345 0.68% 1,148,132
2013-10-31 2013-10-29 32.551 22,798 +620 0.67% 742,105
2013-10-30 2013-10-28 35.685 22,178 -3,826 0.65% 791,413
2013-10-29 2013-10-25 23.674 26,004 -6,204 0.77% 615,611
2013-10-18 2013-10-16 20.889 32,208 +86 1.02% 672,779
2013-10-17 2013-10-15 21.585 32,122 +1,138 1.02% 693,348
2013-10-16 2013-10-11 21.411 30,984 -1,724 0.98% 663,391
2013-10-15 2013-10-10 21.759 32,708 -2,206 1.04% 711,690
2013-10-11 2013-10-09 21.933 34,914 +5,653 1.11% 765,768
2013-10-10 2013-10-08 20.540 29,261 -1,379 0.93% 601,033
2013-10-08 2013-10-04 19.496 30,640 +1,086 0.97% 597,357
2013-10-07 2013-10-03 20.714 29,554 +1,310 0.94% 612,196
2013-10-04 2013-10-02 21.585 28,244 +1,568 0.89% 609,642
2013-10-03 2013-09-30 22.281 26,676 +517 0.84% 594,371
2013-09-30 2013-09-26 21.237 26,159 +3,447 0.83% 555,531
2013-09-27 2013-09-25 22.281 22,712 +1,672 0.72% 506,049
2013-09-26 2013-09-24 23.848 21,040 +1,982 0.67% 501,757
2013-09-18 2013-09-16 31.681 19,058 +1,120 0.67% 603,776
2013-09-05 2013-09-03 27.329 17,938 +2,878 0.63% 490,231
2013-08-27 2013-08-23 25.937 15,060 +1,120 0.53% 390,606
2013-08-26 2013-08-22 26.633 13,940 +259 0.55% 371,263
2013-08-15 2013-08-12 29.766 13,681 -35 0.54% 407,231
2013-08-12 2013-08-08 30.288 13,716 -189 0.54% 415,436
2013-08-05 2013-08-01 31.681 13,905 -741 0.55% 440,524
2013-08-02 2013-07-31 32.899 14,646 +430 0.58% 481,846
2013-08-01 2013-07-30 33.074 14,216 -3,722 0.56% 470,174
2013-07-31 2013-07-29 27.677 17,938 -1,379 0.71% 496,476
2013-07-25 2013-07-23 22.107 19,317 +190 0.76% 427,042
2013-04-10 2013-04-08 16.711 19,127 +172 0.75% 319,628
2013-03-22 2013-03-20 18.800 18,955 +483 0.75% 356,348
2013-03-20 2013-03-18 18.103 18,472 -15 0.73% 334,406
2013-03-15 2013-03-13 21.411 18,487 -173 0.73% 395,821
2013-02-07 2013-02-05 19.670 18,660 +862 0.74% 367,043
2013-01-30 2013-01-28 21.933 17,798 +862 0.70% 390,363
2013-01-25 2013-01-23 21.411 16,936 +1,378 0.67% 362,613
2013-01-24 2013-01-22 22.107 15,558 -655 0.61% 343,942
2013-01-23 2013-01-21 22.455 16,213 +1,896 0.64% 364,066
2013-01-18 2013-01-16 22.107 14,317 -2,292 0.56% 316,507
2013-01-17 2013-01-15 22.629 16,609 +190 0.65% 375,849
2013-01-16 2013-01-14 22.455 16,419 -52 0.65% 368,692
2013-01-15 2013-01-11 21.759 16,471 -379 0.65% 358,391
2013-01-14 2013-01-10 20.018 16,850 -1,999 0.66% 337,307
2013-01-10 2013-01-08 19.844 18,849 +1,723 0.74% 374,042
2013-01-09 2013-01-07 21.759 17,126 -483 0.67% 372,643
2013-01-07 2013-01-03 18.452 17,609 -17 0.69% 324,913
2013-01-02 2012-12-27 18.452 17,626 +559 0.69% 325,227
2012-12-28 2012-12-24 17.929 17,067 -654 0.67% 306,000
2012-12-27 2012-12-20 18.452 17,721 +654 0.70% 326,980
2012-12-21 2012-12-19 19.496 17,067 +449 0.67% 332,738
2012-12-17 2012-12-13 18.800 16,618 -500 0.65% 312,413
2012-12-14 2012-12-12 18.974 17,118 +689 0.67% 324,793
2012-12-13 2012-12-11 19.670 16,429 -535 0.65% 323,159
2012-12-12 2012-12-10 20.018 16,964 -20 0.67% 339,589
2012-12-10 2012-12-06 19.496 16,984 -2,413 0.67% 331,120
2012-12-05 2012-12-03 16.537 19,397 +466 0.76% 320,764
2012-11-27 2012-11-23 16.711 18,931 -362 0.75% 316,353
2012-11-26 2012-11-22 15.666 19,293 +793 0.76% 302,252
2012-11-23 2012-11-21 16.015 18,500 +69 0.73% 296,269
2012-11-22 2012-11-20 15.666 18,431 +1,034 0.73% 288,748
2012-11-16 2012-11-14 16.015 17,397 -362 0.69% 278,605
2012-11-15 2012-11-13 16.537 17,759 +413 0.70% 293,677
2012-11-12 2012-11-08 19.496 17,346 +517 0.68% 338,177
2012-11-08 2012-11-06 20.366 16,829 +638 0.66% 342,745
2012-11-01 2012-10-30 18.626 16,191 -1,500 0.64% 301,568
2012-10-31 2012-10-29 21.063 17,691 -1,206 0.70% 372,619
2012-10-30 2012-10-26 22.107 18,897 +3,843 0.74% 417,757
2012-10-29 2012-10-25 19.148 15,054 -4,308 0.59% 288,252
2012-10-26 2012-10-24 15.318 19,362 +3,274 0.76% 296,592
2012-10-19 2012-10-17 16.189 16,088 +517 0.63% 260,443
2012-09-27 2012-09-25 15.840 15,571 -224 0.61% 246,652
2012-09-26 2012-09-24 16.711 15,795 +1,069 0.62% 263,948
2012-09-24 2012-09-20 18.103 14,726 +2,826 0.58% 266,591
2012-09-21 2012-09-19 20.018 11,900 -690 0.70% 238,217
2012-09-18 2012-09-14 20.540 12,590 +690 0.74% 258,604
2012-09-17 2012-09-13 19.670 11,900 -35 0.70% 234,074
2012-09-12 2012-09-10 19.496 11,935 -1,932 0.71% 232,685
2012-09-06 2012-09-04 20.192 13,867 +1,885 0.82% 280,006
2012-08-24 2012-08-22 20.773 11,982 -2,103 0.71% 248,896
2012-08-23 2012-08-21 22.921 14,085 -3,029 0.83% 322,848
2012-08-16 2012-08-14 23.351 17,114 -754 0.83% 399,632
2012-08-15 2012-08-13 24.211 17,868 +754 0.87% 432,597
2012-08-06 2012-08-02 20.343 17,114 -10 0.83% 348,145
2012-07-30 2012-07-26 22.778 17,124 +2,513 0.83% 390,053
2012-07-13 2012-07-11 25.787 14,611 +63 0.71% 376,767
2012-06-22 2012-06-20 25.643 14,548 -2 0.71% 373,059
2012-06-11 2012-06-07 26.073 14,550 -6 0.71% 379,363
2012-05-14 2012-05-10 29.798 14,556 -3 0.71% 433,737
2012-05-07 2012-05-03 34.382 14,559 -63 0.71% 500,569
2012-05-04 2012-05-02 30.514 14,622 -209 0.71% 446,177
2012-03-20 2012-03-16 37.247 14,831 -7 0.72% 552,414
2012-03-08 2012-03-06 38.680 14,838 -523 0.72% 573,931
2012-03-06 2012-03-02 40.829 15,361 -733 0.75% 627,170
2012-03-05 2012-03-01 40.112 16,094 -1,676 0.78% 645,569
2012-03-01 2012-02-28 40.829 17,770 +733 0.86% 725,526
2012-02-29 2012-02-27 40.112 17,037 +524 0.83% 683,395
2012-02-21 2012-02-17 45.126 16,513 -1,005 0.80% 745,174
2012-02-16 2012-02-14 40.112 17,518 +1,005 0.85% 702,689
2012-02-14 2012-02-10 47.275 16,513 +209 0.96% 780,658
2012-02-13 2012-02-09 51.573 16,304 +1,675 0.95% 840,848
2012-02-10 2012-02-08 49.424 14,629 -125 0.85% 723,027
2012-02-08 2012-02-06 54.438 14,754 -1,759 0.86% 803,183
2012-02-06 2012-02-02 43.694 16,513 +1,361 0.96% 721,517
2012-02-01 2012-01-30 34.382 15,152 -184 0.88% 520,957
2012-01-18 2012-01-16 34.525 15,336 +84 0.89% 529,481
2012-01-04 2011-12-30 35.815 15,252 -126 0.89% 546,245
2011-12-28 2011-12-22 34.382 15,378 +42 0.90% 528,728
2011-12-22 2011-12-20 36.531 15,336 -2,178 0.89% 560,239
2011-12-14 2011-12-12 38.680 17,514 -21 1.02% 677,439
2011-12-09 2011-12-07 40.829 17,535 -1,005 1.02% 715,932
2011-12-08 2011-12-06 35.098 18,540 +21 1.08% 650,724
2011-11-17 2011-11-15 42.261 18,519 -42 1.08% 782,637
2011-11-10 2011-11-08 40.829 18,561 -461 1.08% 757,822
2011-11-08 2011-11-04 44.410 19,022 +461 1.11% 844,771
2011-11-02 2011-10-31 45.126 18,561 -125 1.08% 837,593
2011-11-01 2011-10-28 45.843 18,686 +251 1.09% 856,618
2011-10-31 2011-10-27 43.694 18,435 -231 1.08% 805,497
2011-10-28 2011-10-26 38.680 18,666 +105 1.09% 721,998
2011-10-27 2011-10-25 38.680 18,561 -1,214 1.08% 717,937
2011-10-26 2011-10-24 39.396 19,775 +1,256 1.15% 779,059
2011-10-25 2011-10-21 37.964 18,519 -21 1.08% 703,047
2011-10-24 2011-10-20 36.531 18,540 +55 1.08% 677,284
2011-10-18 2011-10-14 41.545 18,485 -42 1.08% 767,960
2011-10-17 2011-10-13 44.410 18,527 -8,733 1.08% 822,788
2011-10-10 2011-10-06 30.944 27,260 -272 1.59% 843,530
2011-10-07 2011-10-04 28.938 27,532 +272 1.92% 796,728
2011-10-04 2011-09-30 31.374 27,260 -335 1.90% 855,246
2011-09-30 2011-09-27 29.655 27,595 -852,624 1.92% 818,317
2011-09-15 2011-09-12 51.573 880,219 +850,878 61.33% 45,395,640
2011-09-14 2011-09-09 60.169 29,341 -241 2.04% 1,765,408
2011-09-12 2011-09-08 60.169 29,582 -1,199 2.06% 1,779,909
2011-09-09 2011-09-07 68.764 30,781 +307 2.14% 2,116,630
2011-09-08 2011-09-06 73.062 30,474 +1,327 2.12% 2,226,489
2011-09-07 2011-09-05 68.764 29,147 -1,187 2.03% 2,004,269
2011-09-06 2011-09-02 85.955 30,334 +211 2.11% 2,607,365
2011-09-05 2011-09-01 90.253 30,123 -417 2.10% 2,718,690
2011-09-02 2011-08-31 90.253 30,540 +1,070 2.13% 2,756,325
2011-09-01 2011-08-30 94.551 29,470 -418 2.05% 2,786,410
2011-08-31 2011-08-29 85.955 29,888 -85 2.08% 2,569,029
2011-08-30 2011-08-26 90.253 29,973 +140 2.09% 2,705,152
2011-08-25 2011-08-23 94.551 29,833 +256 2.49% 2,820,732
2011-08-24 2011-08-22 85.955 29,577 +677 2.47% 2,542,297
2011-08-22 2011-08-18 116.040 28,900 +246 2.42% 3,353,542
2011-08-19 2011-08-17 124.635 28,654 +134 2.40% 3,571,292
2011-08-15 2011-08-11 137.528 28,520 -151 2.38% 3,922,308
2011-08-12 2011-08-10 137.528 28,671 +260 2.40% 3,943,074
2011-08-11 2011-08-09 133.231 28,411 -116 2.38% 3,785,213
2011-08-09 2011-08-05 146.124 28,527 +1,075 2.39% 4,168,475
2011-08-04 2011-08-02 167.613 27,452 +109 2.30% 4,601,302
2011-08-03 2011-08-01 176.208 27,343 +376 2.29% 4,818,060
2011-08-01 2011-07-28 163.315 26,967 -373 2.25% 4,404,112
2011-07-29 2011-07-27 163.315 27,340 -28 2.29% 4,465,029
2011-07-28 2011-07-26 167.613 27,368 +712 2.29% 4,587,223
2011-07-26 2011-07-22 171.910 26,656 +108 2.23% 4,582,444
2011-07-25 2011-07-21 167.613 26,548 -88 2.22% 4,449,780
2011-07-22 2011-07-20 167.613 26,636 +131 2.23% 4,464,530
2011-07-21 2011-07-19 163.315 26,505 +34 2.22% 4,328,661
2011-07-20 2011-07-18 167.613 26,471 +815 2.21% 4,436,874
2011-07-18 2011-07-14 171.910 25,656 +77 2.15% 4,410,533
2011-07-14 2011-07-12 167.613 25,579 -59 2.14% 4,287,364
2011-07-13 2011-07-11 180.506 25,638 -109 2.14% 4,627,811
2011-07-12 2011-07-08 184.804 25,747 +116 2.15% 4,758,140
2011-07-11 2011-07-07 189.101 25,631 +449 2.14% 4,846,859
2011-07-07 2011-07-05 176.208 25,182 -69 2.11% 4,437,274
2011-07-06 2011-07-04 171.910 25,251 -65 2.11% 4,340,910
2011-07-05 2011-06-30 171.910 25,316 +67 2.12% 4,352,084
2011-06-30 2011-06-28 171.910 25,249 +24 2.11% 4,340,566
2011-06-28 2011-06-24 176.208 25,225 -116 2.11% 4,444,851
2011-06-27 2011-06-23 171.910 25,341 +9 2.12% 4,356,381
2011-06-24 2011-06-22 180.506 25,332 -1,617 2.12% 4,572,576
2011-06-23 2011-06-21 159.017 26,949 -2,427 2.25% 4,285,352
2011-06-22 2011-06-20 167.613 29,376 +242 2.46% 4,923,789
2011-06-21 2011-06-17 171.910 29,134 +197 2.44% 5,008,438
2011-06-20 2011-06-16 197.697 28,937 -456 2.42% 5,720,757
2011-06-17 2011-06-15 210.590 29,393 +302 2.46% 6,189,879
2011-06-16 2011-06-14 219.186 29,091 -465 2.43% 6,376,333
2011-06-15 2011-06-13 206.292 29,556 -28 2.47% 6,097,181
2011-06-14 2011-06-10 214.888 29,584 -479 2.47% 6,357,247
2011-06-13 2011-06-09 210.590 30,063 +541 2.51% 6,330,974
2011-06-10 2011-06-08 232.079 29,522 +249 2.47% 6,851,437
2011-06-09 2011-06-07 240.675 29,273 +117 2.45% 7,045,266
2011-06-08 2011-06-03 253.568 29,156 +1,040 2.44% 7,393,024
2011-06-07 2011-06-02 262.163 28,116 -544 2.35% 7,370,985
2011-06-03 2011-06-01 262.163 28,660 -21 2.40% 7,513,602
2011-06-02 2011-05-31 262.163 28,681 -11 2.40% 7,519,107
2011-06-01 2011-05-30 262.163 28,692 +186 2.40% 7,521,991
2011-05-31 2011-05-27 270.759 28,506 -477 2.38% 7,718,253
2011-05-30 2011-05-26 262.163 28,983 +1,359 2.42% 7,598,281
2011-05-26 2011-05-24 262.163 27,624 +705 2.31% 7,242,001
2011-05-25 2011-05-23 266.461 26,919 -117 2.25% 7,172,867
2011-05-24 2011-05-20 270.759 27,036 -70 2.26% 7,320,237
2011-05-23 2011-05-19 262.163 27,106 +242 2.27% 7,106,200
2011-05-20 2011-05-18 279.354 26,864 -889 2.25% 7,504,577
2011-05-19 2011-05-17 253.568 27,753 -18 2.32% 7,037,268
2011-05-18 2011-05-16 257.866 27,771 +59 2.32% 7,161,186
2011-05-17 2011-05-13 279.354 27,712 +1,502 2.32% 7,741,469
2011-05-16 2011-05-12 244.972 26,210 +1,561 2.19% 6,420,725
2011-05-13 2011-05-11 270.759 24,649 +861 2.06% 6,673,936
2011-05-12 2011-05-09 296.545 23,788 +98 1.99% 7,054,223
2011-05-11 2011-05-06 313.736 23,690 -952 1.98% 7,432,417
2011-05-09 2011-05-05 300.843 24,642 +834 2.06% 7,413,378
2011-05-06 2011-05-04 330.928 23,808 +656 1.99% 7,878,722
2011-05-05 2011-05-03 378.203 23,152 +829 1.94% 8,756,153
2011-05-04 2011-04-29 1375.283 22,323 +21,846 1.87% 30,700,447
2011-05-03 2011-04-28 1805.059 477 +32 1.24% 861,013
2011-04-29 2011-04-27 1783.570 445 -60 1.15% 793,689
2011-04-26 2011-04-20 1719.104 505 +17 1.31% 868,148
2011-04-21 2011-04-19 1676.126 488 -47 1.26% 817,950
2011-04-20 2011-04-18 1525.705 535 +103 1.39% 816,252
2011-04-19 2011-04-15 2363.768 432 -116 1.12% 1,021,148
2011-04-18 2011-04-14 1224.862 548 -7 1.42% 671,224
2011-04-15 2011-04-13 1203.373 555 +1 1.44% 667,872
2011-04-14 2011-04-12 1246.350 554 -55 1.44% 690,478
2011-04-13 2011-04-11 1246.350 609 +42 1.58% 759,027
2011-04-12 2011-04-08 1353.794 567 -305 1.47% 767,601
2011-04-11 2011-04-07 1461.238 872 -11 2.26% 1,274,200
2011-04-08 2011-04-06 1396.772 883 +4 2.29% 1,233,350
2011-04-07 2011-04-04 1267.839 879 +32 2.28% 1,114,431
2011-04-06 2011-04-01 1418.261 847 -3 2.20% 1,201,267
2011-04-04 2011-03-31 1504.216 850 +12 2.20% 1,278,584
2011-04-01 2011-03-30 1590.171 838 +108 2.17% 1,332,563
2011-03-31 2011-03-29 1676.126 730 -20 1.89% 1,223,572
2011-03-30 2011-03-28 385.412 750 +101 1.94% 289,059
2011-03-29 2011-03-25 453.120 649 -4,079 1.68% 294,075
2011-03-28 2011-03-24 624.992 4,728 -313 1.49% 2,954,964
2011-03-25 2011-03-23 708.325 5,041 -1,382 1.58% 3,570,665
2011-03-24 2011-03-22 802.074 6,423 +1,615 2.02% 5,151,719
2011-03-23 2011-03-21 572.910 4,808 +124 1.51% 2,754,550
2011-03-22 2011-03-18 541.660 4,684 -1,001 1.47% 2,537,136
2011-03-21 2011-03-17 734.366 5,685 +920 1.79% 4,174,872
2011-03-18 2011-03-16 270.830 4,765 +133 1.50% 1,290,505
2011-03-15 2011-03-11 312.496 4,632 -67 1.45% 1,447,483
2011-03-14 2011-03-10 286.455 4,699 -1,920 1.48% 1,346,052
2011-03-11 2011-03-09 276.038 6,619 -480 2.08% 1,827,098
2011-03-10 2011-03-08 281.247 7,099 -2,844 2.23% 1,996,570
2011-03-09 2011-03-07 338.538 9,943 +1,941 3.12% 3,366,079
2011-03-08 2011-03-04 174.477 8,002 +2,860 2.51% 1,396,165
2011-03-01 2011-02-25 151.040 5,142 -99 1.62% 776,647
2011-02-28 2011-02-24 151.040 5,241 +288 1.65% 791,600
2011-02-24 2011-02-22 158.852 4,953 -114 1.56% 786,795
2011-02-23 2011-02-21 158.852 5,067 -207 1.59% 804,904
2011-02-22 2011-02-18 171.873 5,274 +351 1.66% 906,458
2011-02-21 2011-02-17 156.248 4,923 -952 1.55% 769,209
2011-02-18 2011-02-16 216.143 5,875 +724 1.85% 1,269,841
2011-02-17 2011-02-15 223.956 5,151 +2 1.62% 1,153,595
2011-02-16 2011-02-14 260.414 5,149 -196 1.62% 1,340,869
2011-02-15 2011-02-11 270.830 5,345 -229 1.68% 1,447,587
2011-02-14 2011-02-10 226.560 5,574 +39 1.75% 1,262,844
2011-02-10 2011-02-08 252.601 5,535 +672 1.74% 1,398,147
2011-02-09 2011-02-07 244.789 4,863 -163 1.82% 1,190,408
2011-02-08 2011-02-02 260.414 5,026 +192 1.89% 1,308,838
2011-02-07 2011-01-31 244.789 4,834 -25 1.81% 1,183,309
2011-01-26 2011-01-24 260.414 4,859 -85 1.82% 1,265,349
2011-01-18 2011-01-14 265.622 4,944 -113 1.85% 1,313,234
2011-01-17 2011-01-13 276.038 5,057 -58 1.90% 1,395,926
2011-01-14 2011-01-12 242.185 5,115 +114 1.92% 1,238,774
2011-01-13 2011-01-11 260.414 5,001 -1 1.88% 1,302,328
2011-01-12 2011-01-10 276.038 5,002 +163 1.88% 1,380,744
2011-01-11 2011-01-07 281.247 4,839 +57 1.82% 1,360,952
2010-12-30 2010-12-28 328.121 4,782 +35 1.79% 1,569,075
2010-12-23 2010-12-21 385.412 4,747 +8 1.78% 1,829,551
2010-12-22 2010-12-20 437.495 4,739 -52 1.78% 2,073,288
2010-12-21 2010-12-17 432.286 4,791 -2 1.80% 2,071,084
2010-12-17 2010-12-15 520.827 4,793 -298 2.81% 2,496,324
2010-12-16 2010-12-14 520.827 5,091 -144 2.99% 2,651,531
2010-12-15 2010-12-13 479.161 5,235 -495 3.07% 2,508,407
2010-12-14 2010-12-10 411.453 5,730 +177 3.36% 2,357,628
2010-12-10 2010-12-08 453.120 5,553 -96 3.26% 2,516,173
2010-12-08 2010-12-06 458.328 5,649 -108 3.31% 2,589,094
2010-12-06 2010-12-02 489.577 5,757 +96 3.38% 2,818,497
2010-12-02 2010-11-30 499.994 5,661 +144 3.32% 2,830,466
2010-11-30 2010-11-26 661.450 5,517 -44 3.24% 3,649,222
2010-11-29 2010-11-25 739.574 5,561 +184 3.26% 4,112,773
2010-11-26 2010-11-24 677.075 5,377 -58 3.15% 3,640,633
2010-11-25 2010-11-23 499.994 5,435 -74 3.19% 2,717,467
2010-11-22 2010-11-18 583.326 5,509 +161 3.23% 3,213,545
2010-11-18 2010-11-16 697.908 5,348 +48 3.14% 3,732,413
2010-11-16 2010-11-12 713.533 5,300 -58 3.11% 3,781,725
2010-11-15 2010-11-11 739.574 5,358 +58 3.14% 3,962,640
2010-11-12 2010-11-10 744.783 5,300 -156 3.11% 3,947,348
2010-11-11 2010-11-09 703.117 5,456 +158 5.22% 3,836,204
2010-11-10 2010-11-08 718.741 5,298 -2 5.07% 3,807,892
2010-11-09 2010-11-05 781.241 5,300 -58 5.07% 4,140,575
2010-11-05 2010-11-03 854.156 5,358 +77 5.12% 4,576,570
2010-11-03 2010-11-01 895.823 5,281 +104 5.05% 4,730,839
2010-11-02 2010-10-29 911.447 5,177 -89 4.95% 4,718,563
2010-11-01 2010-10-28 937.489 5,266 +85 5.03% 4,936,816
2010-10-29 2010-10-27 880.198 5,181 -23 4.95% 4,560,304
2010-10-27 2010-10-25 828.115 5,204 -7 4.98% 4,309,511
2010-10-26 2010-10-22 828.115 5,211 +5,211 4.98% 4,315,307
2010-10-25 2010-10-21 828.115 0 -269,560
2010-10-12 2010-10-08 1041.654 269,560 +264,169 321.45% 280,788,286
2010-10-11 2010-10-07 1015.613 5,391 +46 6.43% 5,475,168
2010-10-07 2010-10-05 1067.695 5,345 +76 6.37% 5,706,832
2010-10-06 2010-10-04 1119.778 5,269 +39 6.28% 5,900,111
2010-10-05 2010-09-30 1067.695 5,230 -229 6.24% 5,584,047
2010-10-04 2010-09-29 1067.695 5,459 +54 6.51% 5,828,550
2010-09-30 2010-09-28 1093.737 5,405 +77 6.45% 5,911,648
2010-09-29 2010-09-27 1119.778 5,328 -210 6.35% 5,966,178
2010-09-28 2010-09-24 1145.820 5,538 -147 6.60% 6,345,549
2010-09-27 2010-09-22 1197.902 5,685 +202 6.78% 6,810,074
2010-09-24 2010-09-21 1067.695 5,483 -77 6.54% 5,854,174
2010-09-22 2010-09-20 1067.695 5,560 -9 6.63% 5,936,387
2010-09-21 2010-09-17 1067.695 5,569 +177 6.64% 5,945,996
2010-09-20 2010-09-16 1119.778 5,392 +511 6.43% 6,037,844
2010-09-17 2010-09-15 1249.985 4,881 +201 5.82% 6,101,177
2010-09-16 2010-09-14 1223.944 4,680 +60 5.58% 5,728,056
2010-09-15 2010-09-13 1223.944 4,620 +56 5.51% 5,654,619
2010-09-14 2010-09-10 1354.150 4,564 +36 5.44% 6,180,342
2010-09-09 2010-09-07 1562.481 4,528 +45 6.47% 7,074,915
2010-09-08 2010-09-06 1614.564 4,483 +2 6.40% 7,238,090
2010-09-07 2010-09-03 1692.688 4,481 +15 6.40% 7,584,935
2010-09-06 2010-09-02 1744.771 4,466 +68 6.38% 7,792,146
2010-09-03 2010-09-01 1822.895 4,398 +40 6.28% 8,017,091
2010-09-01 2010-08-30 1927.060 4,358 -43 6.22% 8,398,128
2010-08-31 2010-08-27 1901.019 4,401 -67 6.28% 8,366,384
2010-08-20 2010-08-18 1666.647 4,468 +9 6.38% 7,446,577
2010-08-17 2010-08-13 1640.605 4,459 -12 6.37% 7,315,459
2010-08-13 2010-08-11 1953.101 4,471 +12 6.38% 8,732,317
2010-08-11 2010-08-09 1848.936 4,459 +6 7.52% 8,244,406
2010-08-10 2010-08-06 1927.060 4,453 +214 8.11% 8,581,199
2010-08-09 2010-08-05 2031.226 4,239 +2 7.72% 8,610,365
2010-08-06 2010-08-04 2265.598 4,237 +8 7.71% 9,599,338
2010-08-05 2010-08-03 2369.763 4,229 -2 7.70% 10,021,728
2010-08-04 2010-08-02 2604.135 4,231 -35 7.70% 11,018,097
2010-08-03 2010-07-30 2317.680 4,266 +51 7.77% 9,887,225
2010-08-02 2010-07-29 2682.259 4,215 +85 7.67% 11,305,723
2010-07-29 2010-07-27 3281.210 4,130 -1 7.52% 13,551,399
2010-07-28 2010-07-26 3281.210 4,131 +8 7.52% 13,554,681
2010-07-27 2010-07-23 3255.169 4,123 +4,123 7.51% 13,421,062
2010-07-26 2010-07-22 3151.004 0 -20,303
2010-07-13 2010-07-09 4296.823 20,303 +16,242 36.96% 87,238,403
2010-07-12 2010-07-08 4166.617 4,061 +23 8.59% 16,920,630
2010-07-09 2010-07-07 4166.617 4,038 +3 8.55% 16,824,797
2010-07-08 2010-07-06 4166.617 4,035 -22 8.54% 16,812,298
2010-07-07 2010-07-05 3906.203 4,057 +23 8.59% 15,847,465
2010-07-06 2010-07-02 4166.617 4,034 +32 8.54% 16,808,131
2010-07-02 2010-06-29 4296.823 4,002 +1 8.47% 17,195,887
2010-06-30 2010-06-28 4427.030 4,001 +4 8.47% 17,712,547
2010-06-28 2010-06-24 5078.064 3,997 +32 8.46% 20,297,021
2010-06-25 2010-06-23 4947.857 3,965 +33 8.39% 19,618,253
2010-06-24 2010-06-22 5468.684 3,932 -61 8.32% 21,502,866
2010-06-23 2010-06-21 4687.444 3,993 +75 8.45% 18,716,962
2010-06-22 2010-06-18 4166.617 3,918 +35 8.29% 16,324,803
2010-06-21 2010-06-17 4296.823 3,883 +27 8.94% 16,684,565
2010-06-18 2010-06-15 4947.857 3,856 +26 8.88% 19,078,937
2010-06-17 2010-06-14 5338.477 3,830 +4 8.82% 20,446,368
2010-06-14 2010-06-10 5468.684 3,826 +17 8.81% 20,923,186
2010-06-11 2010-06-09 6249.925 3,809 +22 8.77% 23,805,963
2010-06-10 2010-06-08 7031.165 3,787 +36 8.72% 26,627,023
2010-06-07 2010-06-03 7161.372 3,751 -29 8.64% 26,862,307
2010-06-04 2010-06-02 7291.579 3,780 +36 8.71% 27,562,168
2010-06-03 2010-06-01 7161.372 3,744 +25 8.78% 26,812,177
2010-06-02 2010-05-31 7031.165 3,719 +30 9.58% 26,148,904
2010-06-01 2010-05-28 7551.992 3,689 +68 9.51% 27,859,300
2010-05-31 2010-05-27 8854.060 3,621 -7 9.33% 32,060,551
2010-05-28 2010-05-26 8333.233 3,628 -25 9.35% 30,232,969
2010-05-27 2010-05-25 8463.440 3,653 +15 9.41% 30,916,945
2010-05-26 2010-05-24 8984.267 3,638 +21 9.37% 32,684,763
2010-05-25 2010-05-20 9114.474 3,617 -19 9.32% 32,967,051
2010-05-24 2010-05-19 9114.474 3,636 -4 9.37% 33,140,226
2010-05-20 2010-05-18 9765.507 3,640 +29 9.38% 35,546,447
2010-05-19 2010-05-17 9765.507 3,611 +55 9.31% 35,263,247
2010-05-17 2010-05-13 10807.162 3,556 +30 9.16% 38,430,266
2010-05-13 2010-05-11 10546.748 3,526 -77 9.09% 37,187,834
2010-05-12 2010-05-10 10937.368 3,603 -1 9.28% 39,407,338
2010-05-10 2010-05-06 11327.989 3,604 +8 9.29% 40,826,071
2010-05-07 2010-05-05 11979.022 3,596 +8 9.27% 43,076,565
2010-05-06 2010-05-04 11848.816 3,588 -5 9.25% 42,513,551
2010-05-05 2010-05-03 12109.229 3,593 -7 9.26% 43,508,461
2010-05-04 2010-04-30 11979.022 3,600 +47 9.28% 43,124,481
2010-05-03 2010-04-29 11979.022 3,553 +27 9.16% 42,561,467
2010-04-30 2010-04-28 11848.816 3,526 -9 9.09% 41,778,924
2010-04-29 2010-04-27 12109.229 3,535 +57 9.11% 42,806,125
2010-04-28 2010-04-26 12499.850 3,478 +54 8.96% 43,474,477
2010-04-27 2010-04-23 12630.056 3,424 -16 8.82% 43,245,313
2010-04-26 2010-04-22 12499.850 3,440 +23 8.86% 42,999,482
2010-04-23 2010-04-21 12630.056 3,417 +3 8.81% 43,156,902
2010-04-22 2010-04-20 12890.470 3,414 +6 8.80% 44,008,064
2010-04-21 2010-04-19 12760.263 3,408 -93 8.78% 43,486,976
2010-04-20 2010-04-16 14062.331 3,501 +28 9.02% 49,232,220
2010-04-19 2010-04-15 13541.504 3,473 +118 8.95% 47,029,642
2010-04-15 2010-04-13 12239.436 3,355 +25 8.65% 41,063,308
2010-04-14 2010-04-12 11588.402 3,330 -6 8.58% 38,589,379
2010-04-13 2010-04-09 11718.609 3,336 -335 8.60% 39,093,279
2010-04-12 2010-04-08 11979.022 3,671 +57 9.46% 43,974,991
2010-04-09 2010-04-07 11979.022 3,614 +77 9.31% 43,292,187
2010-04-08 2010-04-01 11979.022 3,537 +16 9.11% 42,369,802
2010-04-07 2010-03-31 11588.402 3,521 +91 9.07% 40,802,764
2010-04-01 2010-03-30 12369.643 3,430 +45 8.84% 42,427,875
2010-03-31 2010-03-29 13020.677 3,385 +43 9.70% 44,074,990
2010-03-30 2010-03-26 13541.504 3,342 +40 9.77% 45,255,705
2010-03-29 2010-03-25 13541.504 3,302 +136 9.66% 44,714,045
2010-03-26 2010-03-24 13150.883 3,166 -5 9.26% 41,635,697
2010-03-25 2010-03-23 12890.470 3,171 +6 9.27% 40,875,680
2010-03-24 2010-03-22 13671.710 3,165 +13 9.25% 43,270,963
2010-03-23 2010-03-19 13541.504 3,152 +12 9.22% 42,682,819
2010-03-22 2010-03-18 13541.504 3,140 -103 9.18% 42,520,321
2010-03-19 2010-03-17 13281.090 3,243 +114 9.68% 43,070,575
2010-03-18 2010-03-16 13801.917 3,129 +24 9.34% 43,186,199
2010-03-17 2010-03-15 13150.883 3,105 +124 9.27% 40,833,493
2010-03-16 2010-03-12 14452.951 2,981 +183 9.08% 43,084,247
2010-03-15 2010-03-11 16406.052 2,798 +30 8.53% 45,904,135
2010-03-12 2010-03-10 16666.466 2,768 +99 9.21% 46,132,778
2010-03-11 2010-03-09 16275.846 2,669 +185 8.88% 43,440,232
2010-03-10 2010-03-08 16536.259 2,484 +124 8.27% 41,076,068
2010-03-09 2010-03-05 14452.951 2,360 +80 7.85% 34,108,964
2010-03-08 2010-03-04 13411.297 2,280 +214 7.59% 30,577,757
2010-03-05 2010-03-03 13671.710 2,066 +114 6.87% 28,245,754
2010-03-04 2010-03-02 13411.297 1,952 +134 6.50% 26,178,851
2010-03-03 2010-03-01 14062.331 1,818 +129 6.05% 25,565,317
2010-03-02 2010-02-26 13411.297 1,689 +63 5.62% 22,651,680
2010-03-01 2010-02-25 14062.331 1,626 +64 5.54% 22,865,350
2010-02-26 2010-02-24 13411.297 1,562 -1 5.32% 20,948,446
2010-02-25 2010-02-23 14322.744 1,563 +60 5.32% 22,386,449
2010-02-24 2010-02-22 14583.158 1,503 +4 5.12% 21,918,486
2010-02-23 2010-02-19 14713.365 1,499 +5 5.11% 22,055,333
2010-02-19 2010-02-17 14192.537 1,494 +11 5.21% 21,203,651
2010-02-18 2010-02-12 14062.331 1,483 +1 5.17% 20,854,436
2010-02-17 2010-02-11 15494.605 1,482 -10 5.17% 22,963,005
2010-02-12 2010-02-10 16666.466 1,492 +2 5.20% 24,866,367
2010-02-11 2010-02-09 16406.052 1,490 +82 5.20% 24,445,018
2010-02-10 2010-02-08 16796.673 1,408 +129 4.91% 23,649,715
2010-02-09 2010-02-05 15624.812 1,279 -3 4.46% 19,984,134
2010-02-08 2010-02-04 15364.398 1,282 +23 4.47% 19,697,159
2010-02-05 2010-02-03 13932.124 1,259 +3 4.39% 17,540,544
2010-02-04 2010-02-02 14062.331 1,256 +21 4.38% 17,662,287
2010-02-03 2010-02-01 14583.158 1,235 +255 4.31% 18,010,200
2010-02-02 2010-01-29 11848.816 980 +4 3.42% 11,611,839
2010-02-01 2010-01-28 11327.989 976 +1 3.40% 11,056,117
2010-01-29 2010-01-27 11197.782 975 -6 3.40% 10,917,837
2010-01-28 2010-01-26 11848.816 981 -18 3.42% 11,623,688
2010-01-26 2010-01-22 12239.436 999 +2 3.48% 12,227,197
2010-01-25 2010-01-21 12109.229 997 +39 3.48% 12,072,902
2010-01-22 2010-01-20 11327.989 958 +20 3.34% 10,852,213
2010-01-21 2010-01-19 11197.782 938 -1 3.27% 10,503,519
2010-01-20 2010-01-18 11327.989 939 +3 3.28% 10,636,981
2010-01-19 2010-01-15 11718.609 936 +21 3.26% 10,968,618
2010-01-18 2010-01-14 10807.162 915 -4 3.19% 9,888,553
2010-01-15 2010-01-13 10546.748 919 +40 3.21% 9,692,461
2010-01-14 2010-01-12 10676.955 879 +13 3.07% 9,385,043
2010-01-13 2010-01-11 10807.162 866 +54 3.02% 9,359,002
2010-01-12 2010-01-08 11067.575 812 +11 2.83% 8,986,871
2010-01-11 2010-01-07 10546.748 801 +61 2.79% 8,447,945
2010-01-08 2010-01-06 11197.782 740 +16 2.58% 8,286,359
2010-01-06 2010-01-04 11848.816 724 -21 2.53% 8,578,543
2010-01-05 2009-12-31 12109.229 745 +22 2.60% 9,021,376
2010-01-04 2009-12-29 10416.541 723 -3 2.52% 7,531,159
2009-12-29 2009-12-24 11588.402 726 -21 2.53% 8,413,180
2009-12-28 2009-12-22 11848.816 747 +9 2.61% 8,851,065
2009-12-23 2009-12-21 11588.402 738 +4 2.57% 8,552,241
2009-12-22 2009-12-18 11979.022 734 +1 2.56% 8,792,602
2009-12-21 2009-12-17 12239.436 733 -3 2.56% 8,971,507
2009-12-17 2009-12-15 13541.504 736 -4 2.57% 9,966,547
2009-12-15 2009-12-11 15364.398 740 -2 2.58% 11,369,655
2009-12-14 2009-12-10 15103.985 742 +21 2.59% 11,207,157
2009-12-11 2009-12-09 15103.985 721 +2 2.51% 10,889,973
2009-12-10 2009-12-08 14843.571 719 -2 2.51% 10,672,528
2009-12-09 2009-12-07 14843.571 721 +1 2.51% 10,702,215
2009-12-08 2009-12-04 14583.158 720 +7 2.51% 10,499,874
2009-12-07 2009-12-03 14452.951 713 +19 2.49% 10,304,954
2009-12-04 2009-12-02 14713.365 694 -8 2.42% 10,211,075
2009-12-01 2009-11-27 14713.365 702 +12 2.45% 10,328,782
2009-11-30 2009-11-26 15103.985 690 -8 2.41% 10,421,750
2009-11-26 2009-11-24 15885.225 698 +17 2.43% 11,087,887
2009-11-23 2009-11-19 14973.778 681 +3 2.38% 10,197,143
2009-11-19 2009-11-17 15234.192 678 +15 2.36% 10,328,782
2009-11-13 2009-11-11 14843.571 663 -1 2.31% 9,841,288
2009-11-11 2009-11-09 14452.951 664 -6 2.32% 9,596,759
2009-11-10 2009-11-06 14583.158 670 -23 2.34% 9,770,716
2009-11-06 2009-11-04 14713.365 693 -39 2.42% 10,196,362
2009-11-05 2009-11-03 15103.985 732 -3 2.55% 11,056,117
2009-11-04 2009-11-02 14583.158 735 -11 2.56% 10,718,621
2009-11-03 2009-10-30 15755.019 746 +1 2.60% 11,753,244
2009-11-02 2009-10-29 15494.605 745 -5 2.60% 11,543,481
2009-10-28 2009-10-23 15885.225 750 +1 2.62% 11,913,919
2009-10-23 2009-10-21 16275.846 749 +5 2.61% 12,190,608
2009-10-21 2009-10-19 16796.673 744 -2 2.60% 12,496,725
2009-10-19 2009-10-15 16926.880 746 +5 2.60% 12,627,452
2009-10-16 2009-10-14 16666.466 741 -1 2.58% 12,349,851
2009-10-14 2009-10-12 16926.880 742 -4 2.59% 12,559,745
2009-10-13 2009-10-09 16275.846 746 -1 2.60% 12,141,781
2009-10-07 2009-10-05 15624.812 747 -12 2.61% 11,671,734
2009-10-06 2009-10-02 15234.192 759 -8 2.65% 11,562,751
2009-10-05 2009-09-30 15624.812 767 +12 2.68% 11,984,231
2009-10-02 2009-09-29 15755.019 755 +3 2.63% 11,895,039
2009-09-30 2009-09-28 16015.432 752 +4 2.62% 12,043,605
2009-09-28 2009-09-24 16275.846 748 +1 2.61% 12,174,333
2009-09-25 2009-09-23 16926.880 747 +13 2.61% 12,644,379
2009-09-23 2009-09-21 16926.880 734 -15 2.56% 12,424,330
2009-09-22 2009-09-18 16926.880 749 +7 2.61% 12,678,233
2009-09-21 2009-09-17 17577.913 742 +2 2.59% 13,042,812
2009-09-18 2009-09-16 17838.327 740 +4 2.58% 13,200,362
2009-09-17 2009-09-15 16926.880 736 -1 2.57% 12,458,183
2009-09-16 2009-09-14 16145.639 737 +18 2.57% 11,899,336
2009-09-15 2009-09-11 16406.052 719 +6 2.51% 11,795,952
2009-09-11 2009-09-09 17187.293 713 -22 2.49% 12,254,540
2009-09-10 2009-09-08 18098.740 735 +1 2.56% 13,302,574
2009-09-08 2009-09-04 17317.500 734 +4 3.15% 12,711,045
2009-09-04 2009-09-02 16666.466 730 +2 3.14% 12,166,520
2009-09-03 2009-09-01 17057.086 728 -11 3.13% 12,417,559
2009-09-02 2009-08-31 16796.673 739 +4 3.18% 12,412,741
2009-09-01 2009-08-28 17968.534 735 +2 3.16% 13,206,872
2009-08-31 2009-08-27 18098.740 733 -7 3.15% 13,266,377
2009-08-28 2009-08-26 18879.981 740 +13 3.18% 13,971,186
2009-08-27 2009-08-25 18879.981 727 -2 3.12% 13,725,746
2009-08-25 2009-08-21 20051.842 729 -39 3.13% 14,617,793
2009-08-24 2009-08-20 17968.534 768 -15 3.30% 13,799,834
2009-08-21 2009-08-19 17577.913 783 -105 3.36% 13,763,506
2009-08-18 2009-08-14 24999.699 888 +17 3.82% 22,199,733
2009-08-17 2009-08-13 25129.906 871 -5 3.74% 21,888,148
2009-08-14 2009-08-12 23176.804 876 -17 3.76% 20,302,881
2009-08-13 2009-08-11 20963.289 893 +9 3.84% 18,720,217
2009-08-11 2009-08-07 20833.083 884 +16 3.80% 18,416,445
2009-08-10 2009-08-06 19661.222 868 -3 3.73% 17,065,940
2009-08-07 2009-08-05 19531.015 871 +8 3.74% 17,011,514
2009-08-06 2009-08-04 19270.601 863 +24 3.71% 16,630,529
2009-08-05 2009-08-03 19791.428 839 +187 3.60% 16,605,008
2009-08-04 2009-07-31 16145.639 652 -1 3.36% 10,526,957
2009-08-03 2009-07-30 16145.639 653 +32 3.37% 10,543,102
2009-07-31 2009-07-29 14973.778 621 +8 3.20% 9,298,716
2009-07-30 2009-07-28 16926.880 613 +10 3.16% 10,376,177
2009-07-29 2009-07-27 21093.496 603 +35 3.11% 12,719,378
2009-07-28 2009-07-24 18228.947 568 +11 2.93% 10,354,042
2009-07-27 2009-07-23 16145.639 557 +6 2.87% 8,993,121
2009-07-24 2009-07-22 16015.432 551 -2 2.84% 8,824,503
2009-07-23 2009-07-21 15364.398 553 -15 2.85% 8,496,512
2009-07-22 2009-07-20 15494.605 568 +4 2.93% 8,800,936
2009-07-21 2009-07-17 16406.052 564 +1 2.91% 9,253,014
2009-07-20 2009-07-16 16536.259 563 +1 2.90% 9,309,914
2009-07-17 2009-07-15 16666.466 562 -6 2.90% 9,366,554
2009-07-16 2009-07-14 16536.259 568 +1 2.93% 9,392,595
2009-07-15 2009-07-13 16275.846 567 +4 2.92% 9,228,405
2009-07-14 2009-07-10 17577.913 563 +17 2.90% 9,896,365
2009-07-13 2009-07-09 17317.500 546 +46 2.81% 9,455,355
2009-07-10 2009-07-08 16145.639 500 +15 3.08% 8,072,819
2009-07-09 2009-07-07 16145.639 485 +10 2.99% 7,830,635
2009-07-08 2009-07-06 14192.537 475 +6 2.93% 6,741,455
2009-07-07 2009-07-03 11848.816 469 +44 2.89% 5,557,095
2009-07-03 2009-06-30 14192.537 425 +1 2.62% 6,031,828
2009-07-02 2009-06-29 16796.673 424 -4 2.61% 7,121,789
2009-06-24 2009-06-22 16926.880 428 +8 2.64% 7,244,704
2009-06-23 2009-06-19 16796.673 420 -1 2.59% 7,054,603
2009-06-22 2009-06-18 17447.707 421 +3 2.59% 7,345,484
2009-06-19 2009-06-17 18619.567 418 +6 2.57% 7,782,979
2009-06-18 2009-06-16 19400.808 412 +1 2.54% 7,993,133
2009-06-17 2009-06-15 19270.601 411 +11 2.53% 7,920,217
2009-06-16 2009-06-12 20702.876 400 -2 2.46% 8,281,150
2009-06-04 2009-06-02 17447.707 402 +4 2.48% 7,013,978
2009-06-03 2009-06-01 19661.222 398 -9 2.45% 7,825,166
2009-06-02 2009-05-29 19921.635 407 +1 2.51% 8,108,106
2009-06-01 2009-05-27 19400.808 406 +9 2.50% 7,876,728
2009-05-27 2009-05-25 18359.154 397 -19 2.93% 7,288,584
2009-05-22 2009-05-20 21484.116 416 -1 3.07% 8,937,392
2009-05-18 2009-05-14 13671.710 417 -2 3.08% 5,701,103
2009-05-15 2009-05-13 14192.537 419 +13 3.09% 5,946,673
2009-05-14 2009-05-12 14062.331 406 +4 3.00% 5,709,306
2009-05-13 2009-05-11 14062.331 402 +6 2.97% 5,653,057
2009-05-12 2009-05-08 14452.951 396 +3 2.92% 5,723,369
2009-05-11 2009-05-07 13281.090 393 +2 2.90% 5,219,468
2009-05-08 2009-05-06 13411.297 391 -1 2.89% 5,243,817
2009-05-06 2009-05-04 13541.504 392 -1 2.89% 5,308,269
2009-05-05 2009-04-30 12630.056 393 -4 2.90% 4,963,612
2009-04-22 2009-04-20 13801.917 397 -3 2.93% 5,479,361
2009-04-20 2009-04-16 14322.744 400 +3 2.95% 5,729,098
2009-04-17 2009-04-15 14322.744 397 +1 2.93% 5,686,129
2009-04-16 2009-04-14 15234.192 396 -4 2.92% 6,032,740
2009-01-12 2009-01-08 13932.124 400 +5 2.95% 5,572,850
2009-01-09 2009-01-07 14973.778 395 -4 2.92% 5,914,642
2009-01-07 2009-01-05 12890.470 399 +6 2.95% 5,143,297
2008-12-30 2008-12-24 11197.782 393 +3 2.90% 4,400,728
2008-12-22 2008-12-18 11067.575 390 +1 2.88% 4,316,354
2008-12-10 2008-12-08 11588.402 389 +1 2.87% 4,507,888
2008-12-05 2008-12-03 10546.748 388 -1 2.86% 4,092,138
2008-10-21 2008-10-17 13671.710 389 +1 2.87% 5,318,295
2008-10-20 2008-10-16 14322.744 388 +2 2.86% 5,557,225
2008-10-17 2008-10-15 12369.643 386 +2 2.85% 4,774,682
2008-10-16 2008-10-14 11197.782 384 +3 2.83% 4,299,948
2008-10-13 2008-10-09 16275.846 381 +2 2.81% 6,201,097
2008-10-06 2008-10-02 18359.154 379 +1 2.80% 6,958,119
2008-10-03 2008-09-30 18489.361 378 +1 2.79% 6,988,978
2008-09-30 2008-09-26 19531.015 377 +2 2.78% 7,363,193
2008-09-29 2008-09-25 19400.808 375 +3 2.77% 7,275,303
2008-09-26 2008-09-24 18489.361 372 +4 2.75% 6,878,042
2008-09-18 2008-09-16 24999.699 368 +2 2.72% 9,199,889
2008-09-02 2008-08-29 42317.199 366 -2 2.70% 15,488,095
2008-08-29 2008-08-27 42968.233 368 -2 2.72% 15,812,310
2008-08-21 2008-08-19 41666.165 370 -1 2.73% 15,416,481
2008-08-18 2008-08-14 44921.334 371 -2 2.74% 16,665,815
2008-08-15 2008-08-13 44270.300 373 -1 2.75% 16,512,822
2008-08-12 2008-08-08 45572.368 374 +2 2.76% 17,044,066
2008-08-01 2008-07-30 48827.537 372 +1 2.75% 18,163,844
2008-07-25 2008-07-23 47525.469 371 +12 2.74% 17,631,949
2008-07-24 2008-07-22 46874.436 359 +1 2.65% 16,827,922
2008-07-23 2008-07-21 48176.503 358 +1 2.64% 17,247,188
2008-07-22 2008-07-18 48176.503 357 +1 2.64% 17,199,012
2008-06-19 2008-06-17 49478.571 356 +1 2.63% 17,614,371
2008-06-13 2008-06-11 51431.672 355 -1 2.62% 18,258,244
2008-06-12 2008-06-10 52082.706 356 -3 2.63% 18,541,443
2008-05-28 2008-05-26 55337.875 359 -1 2.65% 19,866,297
2008-05-27 2008-05-23 50780.639 360 -1 2.66% 18,281,030
2008-05-26 2008-05-22 54686.842 361 -2 2.67% 19,741,950
2008-05-23 2008-05-21 55988.909 363 -2 2.68% 20,323,974
2008-05-22 2008-05-20 56639.943 365 -3 2.69% 20,673,579
2008-05-20 2008-05-16 58593.045 368 -1 2.72% 21,562,240
2008-05-19 2008-05-15 59895.112 369 -22 2.72% 22,101,296
2008-05-16 2008-05-14 55337.875 391 -2 2.89% 21,637,109
2008-05-15 2008-05-13 57290.977 393 -13 2.90% 22,515,354
2008-05-13 2008-05-08 60546.146 406 -4 3.00% 24,581,735
2008-05-09 2008-05-07 57290.977 410 -4 3.03% 23,489,301
2008-05-07 2008-05-05 60546.146 414 -4 3.06% 25,066,104
2008-04-29 2008-04-25 55988.909 418 -4 3.09% 23,403,364
2008-04-28 2008-04-24 55988.909 422 -3 3.12% 23,627,320
2008-04-18 2008-04-16 58593.045 425 -1 3.14% 24,902,044
2008-04-10 2008-04-08 59895.112 426 +1 3.14% 25,515,318
2008-04-09 2008-04-07 60546.146 425 +1 3.14% 25,732,112
2008-04-07 2008-04-02 57942.011 424 +3 3.13% 24,567,413
2008-03-31 2008-03-27 59244.078 421 -4 3.11% 24,941,757
2008-03-28 2008-03-26 58593.045 425 -2 3.14% 24,902,044
2008-03-27 2008-03-25 59244.078 427 -10 3.15% 25,297,221
2008-03-26 2008-03-20 57290.977 437 -2 3.23% 25,036,157
2008-03-25 2008-03-19 61197.180 439 -1 3.24% 26,865,562
2008-03-20 2008-03-18 60546.146 440 -1 3.25% 26,640,304
2008-03-17 2008-03-13 62499.248 441 +6 3.26% 27,562,168
2008-03-14 2008-03-12 66405.450 435 +2 3.21% 28,886,371
2008-03-13 2008-03-11 65103.383 433 +2 3.20% 28,189,765
2008-03-12 2008-03-10 67707.518 431 +7 3.18% 29,181,940
2008-03-03 2008-02-28 64452.349 424 +1 3.13% 27,327,796
2008-02-26 2008-02-22 67707.518 423 -4 3.12% 28,640,280
2008-02-11 2008-02-04 61197.180 427 -3 3.15% 26,131,196
2008-02-05 2008-02-01 52082.706 430 -4 3.17% 22,395,564
2008-02-04 2008-01-31 34504.793 434 +3 3.20% 14,975,080
2008-01-30 2008-01-28 45572.368 431 -3 3.18% 19,641,691
2008-01-29 2008-01-25 47525.469 434 -2 3.20% 20,626,054
2008-01-24 2008-01-22 44270.300 436 -1 3.22% 19,301,851
2008-01-21 2008-01-17 61197.180 437 -1 3.23% 26,743,168
2008-01-18 2008-01-16 63150.281 438 +1 3.23% 27,659,823
2008-01-17 2008-01-15 66405.450 437 +1 3.23% 29,019,182
2008-01-15 2008-01-11 66405.450 436 +1 3.22% 28,952,776
2008-01-14 2008-01-10 62499.248 435 +2 3.21% 27,187,173
2008-01-10 2008-01-08 64452.349 433 +5 3.20% 27,907,867
2008-01-08 2008-01-04 69009.586 428 +2 3.16% 29,536,103
2008-01-04 2008-01-02 72915.789 426 -1 3.14% 31,062,126
2008-01-03 2007-12-31 67707.518 427 -1 3.15% 28,911,110
2008-01-02 2007-12-27 69009.586 428 +2 3.16% 29,536,103
2007-12-28 2007-12-24 74217.856 426 +2 3.14% 31,616,807
2007-12-20 2007-12-18 69009.586 424 +1 3.13% 29,260,064
2007-12-14 2007-12-12 84634.398 423 +2 3.12% 35,800,350
2007-12-12 2007-12-10 88540.601 421 -1 3.11% 37,275,593
2007-12-11 2007-12-07 87238.533 422 -3 3.12% 36,814,661
2007-12-10 2007-12-06 88540.601 425 -6 3.14% 37,629,755
2007-12-07 2007-12-05 88540.601 431 -1 3.18% 38,160,999
2007-12-06 2007-12-04 87238.533 432 +2 3.19% 37,687,046
2007-12-04 2007-11-30 91144.736 430 +6 3.17% 39,192,236
2007-12-03 2007-11-29 95050.939 424 -2 3.13% 40,301,598
2007-11-30 2007-11-28 88540.601 426 -1 3.14% 37,718,296
2007-11-29 2007-11-27 87238.533 427 -2 3.15% 37,250,854
2007-11-28 2007-11-26 89842.668 429 -1 3.17% 38,542,505
2007-11-27 2007-11-23 87238.533 430 +1 3.17% 37,512,569
2007-11-26 2007-11-22 88540.601 429 -9 3.17% 37,983,918
2007-11-23 2007-11-21 84634.398 438 +4 3.23% 37,069,866
2007-11-22 2007-11-20 89842.668 434 -4 3.20% 38,991,718
2007-11-21 2007-11-19 87238.533 438 +1 3.23% 38,210,477
2007-11-20 2007-11-16 93748.871 437 +3 3.23% 40,968,257
2007-11-16 2007-11-14 97655.074 434 +1 3.20% 42,382,302
2007-11-14 2007-11-12 97655.074 433 -7 3.20% 42,284,647
2007-11-12 2007-11-08 101561.277 440 -2 3.25% 44,686,962
2007-11-09 2007-11-07 102863.345 442 -1 3.26% 45,465,598
2007-11-08 2007-11-06 98957.142 443 -2 3.27% 43,838,014
2007-11-06 2007-11-02 97655.074 445 +3 3.29% 43,456,508
2007-11-05 2007-11-01 100259.210 442 +6 3.26% 44,314,571
2007-11-01 2007-10-30 84634.398 436 -5 3.22% 36,900,597
2007-10-31 2007-10-29 85936.465 441 +1 3.26% 37,897,981
2007-10-29 2007-10-25 88540.601 440 +2 3.41% 38,957,864
2007-10-26 2007-10-24 89842.668 438 -1 3.40% 39,351,089
2007-10-25 2007-10-23 78124.059 439 +8 3.40% 34,296,462
2007-10-23 2007-10-18 67707.518 431 -1 3.34% 29,181,940
2007-10-22 2007-10-17 67707.518 432 +25 3.35% 29,249,648
2007-10-18 2007-10-16 66405.450 407 +5 3.15% 27,027,018
2007-10-17 2007-10-15 69009.586 402 -4 3.12% 27,741,853
2007-10-16 2007-10-12 66405.450 406 -11 3.15% 26,960,613
2007-10-15 2007-10-11 65103.383 417 -4 3.23% 27,148,111
2007-10-11 2007-10-09 69009.586 421 +4 3.26% 29,053,036
2007-10-09 2007-10-05 57290.977 417 +42 3.23% 23,890,337
2007-10-08 2007-10-04 53384.774 375 +22 2.91% 20,019,290
2007-10-05 2007-10-03 53384.774 353 +17 2.74% 18,844,825
2007-10-04 2007-10-02 55337.875 336 +15 2.60% 18,593,526
2007-10-03 2007-09-28 49478.571 321 +29 2.49% 15,882,621
2007-10-02 2007-09-27 49478.571 292 +16 2.26% 14,447,743
2007-09-28 2007-09-25 48827.537 276 +26 2.14% 13,476,400
2007-09-25 2007-09-21 61197.180 250 +2 1.94% 15,299,295
2007-09-24 2007-09-20 62499.248 248 +153 1.92% 15,499,813
2007-09-21 2007-09-19 67707.518 95 +5 2.95% 6,432,214
2007-09-20 2007-09-18 72915.789 90 +1 2.79% 6,562,421
2007-09-13 2007-09-11 50780.639 89 -1 2.76% 4,519,477
2007-09-12 2007-09-10 48827.537 90 +1 2.79% 4,394,478
2007-09-11 2007-09-07 52082.706 89 -1 2.76% 4,635,361
2007-09-10 2007-09-06 54035.808 90 +9 2.79% 4,863,223
2007-09-07 2007-09-05 56639.943 81 +10 2.51% 4,587,835
2007-09-06 2007-09-04 56639.943 71 +11 2.20% 4,021,436
2007-09-05 2007-09-03 55988.909 60 +9 1.86% 3,359,335
2007-08-24 2007-08-22 47347.915 51 -82 1.58% 2,414,744
2007-08-21 2007-08-17 44388.670 133 +2 1.56% 5,903,693
2007-08-16 2007-08-14 51786.782 131 +2 1.54% 6,784,068
2007-08-15 2007-08-13 48827.537 129 +1 1.52% 6,298,752
2007-08-10 2007-08-08 50800.367 128 -1 1.51% 6,502,447
2007-08-09 2007-08-07 45868.292 129 +2 1.52% 5,917,010
2007-08-08 2007-08-06 51293.574 127 +2 1.49% 6,514,284
2007-08-07 2007-08-03 61650.931 125 +3 1.47% 7,706,366
2007-08-06 2007-08-02 67569.420 122 +1 1.43% 8,243,469
2007-08-03 2007-08-01 70528.665 121 +2 1.42% 8,533,968
2007-08-02 2007-07-31 76940.362 119 +6 1.40% 9,155,903
2007-08-01 2007-07-30 79406.399 113 -1 1.33% 8,972,923
2007-07-31 2007-07-27 58691.686 114 +1 1.34% 6,690,852
2007-07-30 2007-07-26 55239.234 113 +5 1.33% 6,242,033
2007-07-27 2007-07-25 51786.782 108 -9 1.27% 5,592,972
2007-07-11 2007-07-09 36004.144 117 +2 1.38% 4,212,485
2007-07-09 2007-07-05 35510.936 115 +1 1.35% 4,083,758
2007-07-06 2007-07-04 35510.936 114 +2 1.34% 4,048,247
2007-07-04 2007-06-29 35510.936 112 -5 1.32% 3,977,225
2007-06-28 2007-06-26 34524.521 117 +4 1.38% 4,039,369
2007-06-26 2007-06-22 36497.351 113 1.33% 4,124,201

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top