History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.820 504,157 +0 0.19% 413,409
2025-10-13 2025-10-09 0.800 504,157 +0 0.19% 403,326
2025-10-10 2025-10-08 0.860 504,157 +0 0.19% 433,575
2025-10-09 2025-10-06 0.850 504,157 +0 0.19% 428,533
2025-10-08 2025-10-03 0.930 504,157 -15,000 0.19% 468,866
2025-10-06 2025-10-02 0.960 519,157 +14,100 0.19% 498,391
2025-10-03 2025-09-30 0.900 505,057 -48,285 0.19% 454,551
2025-09-25 2025-09-23 0.560 553,342 -12,000 0.21% 309,872
2025-09-24 2025-09-22 0.530 565,342 +12,000 0.21% 299,631
2025-09-19 2025-09-17 0.475 553,342 +51,000 0.21% 262,837
2025-09-12 2025-09-10 0.760 502,342 -123,000 0.19% 381,780
2025-09-11 2025-09-09 0.560 625,342 -124,350 0.23% 350,192
2025-09-10 2025-09-08 0.410 749,692 -57,000 0.28% 307,374
2025-08-28 2025-08-26 0.250 806,692 -42,000 0.30% 201,673
2025-08-01 2025-07-30 0.196 848,692 +12,000 0.32% 166,344
2025-07-24 2025-07-22 0.195 836,692 -1,050 0.31% 163,155
2025-07-16 2025-07-14 0.208 837,742 -2,505 0.31% 174,250
2025-07-11 2025-07-09 0.189 840,247 -270,000 0.31% 158,807
2025-06-03 2025-05-30 0.142 1,110,247 -225 0.42% 157,655
2025-03-27 2025-03-25 0.099 1,110,472 +18,000 0.42% 109,937
2025-02-25 2025-02-21 0.120 1,092,472 -5,025 0.41% 131,097
2024-12-11 2024-12-09 0.195 1,097,497 -1,365 0.41% 214,012
2024-10-21 2024-10-17 0.188 1,098,862 -30,000 0.41% 206,586
2024-10-08 2024-10-04 0.229 1,128,862 -18,000 0.42% 258,509
2024-10-07 2024-10-03 0.280 1,146,862 -9,000 0.43% 321,121
2024-09-24 2024-09-20 0.094 1,155,862 -3 0.43% 108,651
2024-08-16 2024-08-14 0.078 1,155,865 +15,000 0.43% 90,157
2024-06-28 2024-06-26 0.125 1,140,865 +1,455 0.43% 142,608
2024-02-02 2024-01-31 0.190 1,139,410 +300,000 0.43% 216,488
2023-10-03 2023-09-28 0.156 839,410 -21,000 0.31% 130,948
2023-07-04 2023-06-30 0.109 860,410 -150 0.32% 93,785
2023-04-27 2023-04-25 0.170 860,560 -3,000 0.32% 146,295
2023-01-10 2023-01-06 0.200 863,560 +6,000 0.32% 172,712
2022-12-13 2022-12-09 0.177 857,560 -18,000 0.32% 151,788
2022-11-10 2022-11-08 0.185 875,560 +30 0.33% 161,979
2022-07-20 2022-07-18 0.290 875,530 -1 0.33% 253,904
2022-07-18 2022-07-14 0.290 875,531 +105 0.33% 253,904
2022-02-23 2022-02-21 0.395 875,426 -375 0.33% 345,793
2022-01-18 2022-01-14 0.430 875,801 +3,000 0.33% 376,594
2022-01-05 2022-01-03 0.520 872,801 -1,050 0.33% 453,857
2021-12-06 2021-12-02 0.435 873,851 -450 0.33% 380,125
2021-11-24 2021-11-22 0.465 874,301 +42,915 0.33% 406,550
2021-11-05 2021-11-03 0.480 831,386 +24,000 0.62% 399,065
2021-10-29 2021-10-27 0.475 807,386 +9,000 0.60% 383,508
2021-10-28 2021-10-26 0.465 798,386 +29,775 0.60% 371,249
2021-10-27 2021-10-25 0.450 768,611 -45 0.58% 345,875
2021-10-26 2021-10-22 0.465 768,656 -42,300 0.58% 357,425
2021-10-12 2021-10-08 0.475 810,956 +8,447 0.61% 385,161
2021-09-17 2021-09-15 0.465 802,509 -29,687 0.61% 373,040
2021-09-01 2021-08-30 0.495 832,196 +59,375 0.63% 412,068
2021-08-11 2021-08-09 0.515 772,821 +59,375 0.58% 398,288
2021-07-29 2021-07-27 0.465 713,446 +14,844 0.54% 331,640
2021-06-29 2021-06-25 0.546 698,602 +142,500 0.53% 381,216
2021-06-28 2021-06-24 0.637 556,102 +192,968 0.42% 354,032
2021-06-25 2021-06-23 0.677 363,134 +5,938 0.27% 245,861
2021-06-01 2021-05-28 0.859 357,196 +9,945 0.27% 306,813
2021-05-03 2021-04-29 1.071 347,251 -5,937 0.26% 371,961
2021-04-22 2021-04-20 1.041 353,188 -14,844 0.27% 367,613
2021-04-15 2021-04-13 1.051 368,032 +23,750 0.28% 386,782
2021-04-13 2021-04-09 1.091 344,282 -1,484 0.26% 375,739
2021-04-12 2021-04-08 1.081 345,766 -5,938 0.26% 373,864
2021-04-09 2021-04-07 1.101 351,704 -47,129 0.27% 387,393
2021-04-07 2021-03-31 0.758 398,833 -29,687 0.30% 302,273
2021-04-01 2021-03-30 0.748 428,520 -29,688 0.32% 320,443
2021-03-22 2021-03-18 0.758 458,208 +14,844 0.35% 347,273
2021-03-15 2021-03-11 0.758 443,364 -26,941 0.34% 336,023
2021-03-11 2021-03-09 0.758 470,305 -5,938 0.36% 356,442
2021-03-09 2021-03-05 0.697 476,243 +11,875 0.36% 332,067
2021-03-05 2021-03-03 0.738 464,368 -89 0.35% 342,557
2021-02-26 2021-02-24 0.738 464,457 -59,375 0.35% 342,623
2021-02-25 2021-02-23 0.677 523,832 -53,437 0.40% 354,662
2021-02-22 2021-02-18 0.627 577,269 -83,125 0.44% 361,674
2021-02-18 2021-02-16 0.627 660,394 -5,938 0.50% 413,754
2021-02-02 2021-01-29 0.586 666,332 -4 0.50% 390,541
2021-01-27 2021-01-25 0.606 666,336 +26,719 0.50% 404,010
2021-01-18 2021-01-14 0.556 639,617 +29,687 0.48% 355,492
2021-01-06 2021-01-04 0.556 609,930 -7,793 0.46% 338,993
2020-12-09 2020-12-07 0.556 617,723 +20,782 0.47% 343,324
2020-10-30 2020-10-28 0.637 596,941 +89,062 0.45% 380,031
2020-10-14 2020-10-09 0.667 507,879 +5,938 0.38% 338,729
2020-09-28 2020-09-24 0.697 501,941 +11,875 0.38% 349,985
2020-08-19 2020-08-17 0.596 490,066 -100,938 0.37% 292,183
2020-08-18 2020-08-14 0.637 591,004 -45 0.45% 376,252
2020-08-05 2020-08-03 0.606 591,049 -238 0.45% 358,362
2020-07-10 2020-07-08 0.586 591,287 +11,875 0.45% 346,556
2020-07-03 2020-06-30 0.596 579,412 +17,813 0.44% 345,452
2020-06-02 2020-05-29 0.536 561,599 -9,872 0.42% 300,781
2020-04-21 2020-04-17 0.707 571,471 -29,687 0.43% 404,241
2020-04-20 2020-04-16 0.728 601,158 +118,750 0.45% 437,390
2020-04-16 2020-04-14 0.728 482,408 -297 0.36% 350,990
2020-03-27 2020-03-25 0.788 482,705 -2,969 0.37% 380,473
2020-03-09 2020-03-05 0.808 485,674 -219,687 0.37% 392,629
2020-03-04 2020-03-02 0.758 705,361 +267,187 0.53% 534,589
2020-03-03 2020-02-28 0.788 438,174 +136,563 0.33% 345,373
2020-02-28 2020-02-26 0.909 301,611 -9,352 0.23% 274,307
2020-02-24 2020-02-20 1.081 310,963 -104 0.24% 336,233
2020-02-14 2020-02-12 1.031 311,067 -148 0.24% 320,628
2020-02-13 2020-02-11 1.112 311,215 -1,188 0.24% 345,940
2020-02-11 2020-02-07 1.162 312,403 -74 0.24% 363,045
2020-02-10 2020-02-06 1.182 312,477 -37,777 0.24% 369,446
2020-02-07 2020-02-05 1.051 350,254 -817 0.26% 368,099
2020-02-06 2020-02-04 1.041 351,071 -11,875 0.27% 365,409
2020-01-23 2020-01-21 1.011 362,946 -35,461 0.27% 366,766
2020-01-22 2020-01-20 0.960 398,407 +9,871 0.30% 382,471
2020-01-20 2020-01-16 1.071 388,536 +34,437 0.29% 416,183
2020-01-17 2020-01-15 1.081 354,099 -17,144 0.27% 382,874
2020-01-14 2020-01-10 0.788 371,243 -9,945 0.28% 292,618
2020-01-10 2020-01-08 0.738 381,188 -12,915 0.29% 281,196
2020-01-09 2020-01-07 0.871 394,103 -1 0.30% 343,198
2020-01-08 2020-01-06 0.871 394,104 -8,340 0.30% 343,199
2019-12-30 2019-12-24 0.950 402,444 +68,210 0.30% 382,322
2019-12-18 2019-12-16 1.306 334,234 -37,136 0.25% 436,593
2019-12-11 2019-12-09 1.227 371,370 -7,579 0.28% 455,702
2019-12-04 2019-12-02 1.227 378,949 -18,096 0.28% 465,002
2019-12-03 2019-11-29 1.227 397,045 -12,429 0.29% 487,207
2019-11-29 2019-11-27 1.227 409,474 -3,789 0.30% 502,459
2019-11-28 2019-11-26 1.187 413,263 +23,494 0.31% 490,750
2019-11-12 2019-11-08 1.821 389,769 +12,430 0.29% 709,704
2019-11-11 2019-11-07 1.821 377,339 -15,916 0.28% 687,071
2019-11-08 2019-11-06 1.821 393,255 -2,425 0.29% 716,052
2019-11-07 2019-11-05 1.662 395,680 -1 0.29% 657,818
2019-11-06 2019-11-04 1.662 395,681 -53,129 0.29% 657,820
2019-11-05 2019-11-01 0.792 448,810 +40,927 0.33% 355,308
2019-11-04 2019-10-31 2.019 407,883 -10,611 0.30% 823,414
2019-10-23 2019-10-21 2.098 418,494 -14,097 0.31% 877,966
2019-10-10 2019-10-08 1.623 432,591 -78,366 0.32% 702,059
2019-10-08 2019-10-03 1.623 510,957 -36,076 0.38% 829,241
2019-09-17 2019-09-13 1.544 547,033 -27,209 0.41% 844,482
2019-09-16 2019-09-12 1.346 574,242 +38,350 0.43% 772,834
2019-09-10 2019-09-06 1.187 535,892 -152 0.40% 636,372
2019-09-03 2019-08-30 0.990 536,044 -5 0.40% 530,460
2019-08-30 2019-08-28 1.029 536,049 -1,516 0.40% 551,684
2019-08-12 2019-08-08 1.148 537,565 +8,868 0.40% 617,080
2019-08-07 2019-08-05 0.950 528,697 -5,002 0.39% 502,262
2019-08-06 2019-08-02 0.990 533,699 -2,577 0.40% 528,140
2019-08-01 2019-07-30 1.029 536,276 +5,002 0.40% 551,917
2019-07-30 2019-07-26 1.029 531,274 -5,002 0.39% 546,769
2019-07-29 2019-07-25 0.950 536,276 +30,316 0.40% 509,462
2019-07-05 2019-07-03 1.029 505,960 +3,638 0.37% 520,717
2019-06-12 2019-06-10 0.990 502,322 +15,157 0.37% 497,089
2019-05-31 2019-05-29 1.108 487,165 +5,002 0.36% 539,941
2019-05-07 2019-05-03 1.267 482,163 -545 0.36% 610,740
2019-04-25 2019-04-23 1.346 482,708 -7,579 0.36% 649,645
2019-04-11 2019-04-09 1.465 490,287 +1,667 0.40% 718,066
2019-04-10 2019-04-08 1.504 488,620 -7,579 0.40% 734,966
2019-04-09 2019-04-04 1.465 496,199 -30,922 0.40% 726,725
2019-04-08 2019-04-03 1.385 527,121 -2,501 0.43% 730,282
2019-04-01 2019-03-28 1.108 529,622 +7,579 0.43% 586,998
2019-03-28 2019-03-26 1.108 522,043 +20,842 0.43% 578,598
2019-03-27 2019-03-25 1.069 501,201 -106 0.41% 535,659
2019-03-13 2019-03-11 1.346 501,307 +4,547 0.41% 674,676
2019-03-11 2019-03-07 1.346 496,760 -257 0.40% 668,556
2019-03-07 2019-03-05 1.306 497,017 +7,579 0.41% 649,228
2019-03-04 2019-02-28 1.267 489,438 +15,158 0.40% 619,955
2019-03-01 2019-02-27 1.346 474,280 +7,579 0.39% 638,302
2019-02-27 2019-02-25 1.346 466,701 -60,102 0.38% 628,102
2019-02-25 2019-02-21 1.583 526,803 -70,863 0.43% 834,105
2019-02-22 2019-02-20 1.227 597,666 -9,852 0.49% 733,386
2019-01-25 2019-01-23 1.029 607,518 -2,274 0.50% 625,237
2019-01-23 2019-01-21 0.950 609,792 +7,579 0.50% 579,302
2019-01-15 2019-01-11 1.069 602,213 -22,737 0.49% 643,615
2019-01-09 2019-01-07 1.069 624,950 +2,501 0.51% 667,915
2019-01-07 2019-01-03 1.069 622,449 +2,501 0.51% 665,242
2019-01-03 2018-12-31 0.990 619,948 -10,610 0.51% 613,490
2019-01-02 2018-12-27 1.346 630,558 -7,579 0.51% 848,626
2018-12-28 2018-12-24 1.227 638,137 -569,407 0.52% 783,047
2018-12-27 2018-12-20 0.910 1,207,544 +89,432 0.98% 1,099,368
2018-12-20 2018-12-18 0.712 1,118,112 -303 0.91% 796,655
2018-12-11 2018-12-07 0.712 1,118,415 +521,659 0.91% 796,871
2018-12-04 2018-11-30 0.792 596,756 -37,895 0.49% 472,432
2018-11-29 2018-11-27 0.752 634,651 -34,105 0.52% 477,310
2018-11-26 2018-11-22 0.792 668,756 +7,579 0.54% 529,432
2018-11-22 2018-11-20 0.712 661,177 -17,432 0.54% 471,089
2018-11-21 2018-11-19 0.712 678,609 +26,526 0.55% 483,509
2018-11-20 2018-11-16 0.712 652,083 +37,895 0.53% 464,609
2018-11-15 2018-11-13 0.831 614,188 -75,789 0.50% 510,544
2018-11-14 2018-11-12 0.673 689,977 -25,769 0.56% 464,297
2018-11-09 2018-11-07 0.712 715,746 +68,969 0.58% 509,969
2018-11-06 2018-11-02 0.673 646,777 +37,894 0.53% 435,227
2018-11-01 2018-10-30 0.752 608,883 -75 0.50% 457,931
2018-10-02 2018-09-27 1.069 608,958 +16,673 0.50% 650,824
2018-09-19 2018-09-17 1.069 592,285 -22,736 0.48% 633,005
2018-09-14 2018-09-12 1.029 615,021 +28,042 0.50% 632,959
2018-09-06 2018-09-04 1.148 586,979 +6,063 0.48% 673,803
2018-08-30 2018-08-28 1.108 580,916 +15,158 0.47% 643,849
2018-08-27 2018-08-23 1.148 565,758 -758 0.46% 649,443
2018-08-02 2018-07-31 1.306 566,516 -4,548 0.46% 740,012
2018-07-18 2018-07-16 1.187 571,064 -15,157 0.47% 678,138
2018-06-26 2018-06-22 1.504 586,221 -12,885 0.48% 881,774
2018-06-19 2018-06-14 1.227 599,106 +63,133 0.49% 735,153
2018-06-14 2018-06-12 1.860 535,973 -18,114 0.44% 997,133
2018-06-06 2018-06-04 1.504 554,087 +7,503 0.45% 833,439
2018-05-16 2018-05-14 1.662 546,584 +10,611 0.45% 908,696
2018-05-07 2018-05-03 1.623 535,973 -10,459 0.44% 869,840
2018-04-30 2018-04-26 1.583 546,432 -12,126 0.45% 865,184
2018-04-20 2018-04-18 1.662 558,558 -13,066 0.46% 928,603
2018-04-18 2018-04-16 1.504 571,624 -2,729 0.47% 859,818
2018-04-16 2018-04-12 1.583 574,353 +2,880 0.47% 909,392
2018-04-12 2018-04-10 1.623 571,473 -8,337 0.47% 927,453
2018-04-11 2018-04-09 1.583 579,810 +7,579 0.47% 918,032
2018-04-10 2018-04-06 1.623 572,231 +7,579 0.47% 928,683
2018-03-28 2018-03-26 1.860 564,652 +12,884 0.46% 1,050,488
2018-03-23 2018-03-21 1.860 551,768 -6,063 0.45% 1,026,518
2018-03-22 2018-03-20 1.781 557,831 -12,126 0.45% 993,636
2018-03-21 2018-03-19 1.821 569,957 +12,126 0.46% 1,037,797
2018-03-19 2018-03-15 1.583 557,831 -25,010 0.45% 883,232
2018-03-08 2018-03-06 1.544 582,841 -516 0.47% 899,761
2018-03-01 2018-02-27 1.504 583,357 -1,515 0.48% 877,466
2018-02-26 2018-02-22 1.583 584,872 -12,127 0.48% 926,047
2018-02-12 2018-02-08 1.544 596,999 -4,547 0.49% 921,617
2018-02-09 2018-02-07 1.504 601,546 +25,010 0.49% 904,825
2018-02-05 2018-02-01 1.742 576,536 -2,501 0.47% 1,004,134
2018-01-31 2018-01-29 1.583 579,037 -28,345 0.47% 916,809
2018-01-18 2018-01-16 1.623 607,382 +8,261 0.49% 985,730
2018-01-15 2018-01-11 1.623 599,121 -21,145 0.49% 972,323
2018-01-11 2018-01-09 1.544 620,266 +4,244 0.51% 957,536
2018-01-08 2018-01-04 1.544 616,022 +9,322 0.50% 950,984
2018-01-02 2017-12-28 1.504 606,700 -55,402 0.49% 912,578
2017-12-29 2017-12-27 1.504 662,102 -25,010 0.54% 995,912
2017-12-21 2017-12-19 1.504 687,112 -13,643 0.56% 1,033,531
2017-12-19 2017-12-15 1.465 700,755 +74,274 0.57% 1,026,314
2017-12-05 2017-12-01 1.702 626,481 +7,579 0.51% 1,066,323
2017-12-04 2017-11-30 1.662 618,902 -211,756 0.50% 1,028,925
2017-12-01 2017-11-29 1.623 830,658 +240,708 0.68% 1,348,089
2017-11-30 2017-11-28 1.940 589,950 -12,885 0.48% 1,144,257
2017-11-29 2017-11-27 2.019 602,835 +30,316 0.49% 1,216,973
2017-11-24 2017-11-22 2.058 572,519 -9,170 0.47% 1,178,435
2017-11-21 2017-11-17 2.019 581,689 +18,947 0.47% 1,174,285
2017-11-20 2017-11-16 2.098 562,742 +20,691 0.46% 1,180,586
2017-11-17 2017-11-15 2.137 542,051 -758 0.44% 1,158,634
2017-11-15 2017-11-13 2.217 542,809 +25,389 0.44% 1,203,227
2017-11-09 2017-11-07 2.415 517,420 +33,423 0.42% 1,249,354
2017-11-08 2017-11-06 2.533 483,997 -41,153 0.39% 1,226,126
2017-11-06 2017-11-02 2.256 525,150 +9,094 0.43% 1,184,870
2017-11-03 2017-11-01 2.296 516,056 -8,412 0.42% 1,184,779
2017-11-02 2017-10-31 2.375 524,468 +61,738 0.43% 1,245,611
2017-11-01 2017-10-30 2.454 462,730 -202,585 0.38% 1,135,617
2017-10-31 2017-10-27 1.940 665,315 -607 0.54% 1,290,434
2017-10-27 2017-10-25 1.940 665,922 -7,579 0.54% 1,291,611
2017-10-24 2017-10-20 1.979 673,501 -9,322 0.55% 1,332,971
2017-10-20 2017-10-18 2.019 682,823 +53,053 0.56% 1,378,449
2017-10-19 2017-10-17 2.058 629,770 +10,535 0.51% 1,296,277
2017-10-18 2017-10-16 2.058 619,235 -40,396 0.50% 1,274,592
2017-10-17 2017-10-13 2.058 659,631 -22,737 0.54% 1,357,740
2017-10-16 2017-10-12 1.979 682,368 -22,737 0.56% 1,350,520
2017-10-13 2017-10-11 1.940 705,105 +12,126 0.57% 1,367,610
2017-10-12 2017-10-10 1.979 692,979 +5,078 0.56% 1,371,521
2017-10-10 2017-10-06 1.900 687,901 -731,141 0.56% 1,307,012
2017-10-09 2017-10-04 2.019 1,419,042 +22,737 1.16% 2,864,691
2017-10-06 2017-10-03 2.019 1,396,305 -29,330 1.14% 2,818,791
2017-10-04 2017-09-29 1.940 1,425,635 -444,809 1.16% 2,765,138
2017-10-03 2017-09-28 1.940 1,870,444 +11,065 1.52% 3,627,882
2017-09-28 2017-09-26 1.940 1,859,379 +34,485 1.52% 3,606,421
2017-09-27 2017-09-25 1.979 1,824,894 +265,263 1.49% 3,611,769
2017-09-26 2017-09-22 2.058 1,559,631 +2,274 1.27% 3,210,240
2017-09-25 2017-09-21 2.137 1,557,357 +146,425 1.27% 3,328,851
2017-09-22 2017-09-20 2.177 1,410,932 -5,609 1.15% 3,071,717
2017-09-21 2017-09-19 2.137 1,416,541 +293,306 1.15% 3,027,856
2017-09-20 2017-09-18 2.177 1,123,235 +530,526 0.92% 2,445,376
2017-09-19 2017-09-15 2.058 592,709 -43,276 0.48% 1,219,993
2017-09-18 2017-09-14 2.137 635,985 -32,438 0.52% 1,359,418
2017-09-15 2017-09-13 2.098 668,423 +3,335 0.54% 1,402,296
2017-09-11 2017-09-07 2.058 665,088 +15,158 0.54% 1,368,973
2017-09-08 2017-09-06 2.098 649,930 +17,431 0.53% 1,363,499
2017-09-07 2017-09-05 2.256 632,499 -274,736 0.52% 1,427,076
2017-09-06 2017-09-04 1.979 907,235 +181,894 0.74% 1,795,569
2017-09-05 2017-09-01 2.137 725,341 +98,148 0.59% 1,550,416
2017-09-04 2017-08-31 1.860 627,193 +15,158 0.51% 1,166,840
2017-09-01 2017-08-30 1.900 612,035 -1 0.50% 1,162,866
2017-08-31 2017-08-29 1.940 612,036 +7,579 0.50% 1,187,095
2017-08-30 2017-08-28 1.940 604,457 -985 0.49% 1,172,395
2017-08-29 2017-08-25 1.860 605,442 +2,501 0.49% 1,126,374
2017-08-28 2017-08-24 1.821 602,941 -4,850 0.49% 1,097,855
2017-08-25 2017-08-22 1.900 607,791 +22,736 0.50% 1,154,803
2017-08-24 2017-08-21 1.979 585,055 -3,789 0.48% 1,157,921
2017-08-17 2017-08-15 1.979 588,844 +22,737 0.48% 1,165,420
2017-08-16 2017-08-14 2.019 566,107 +4,547 0.46% 1,142,829
2017-08-15 2017-08-11 2.019 561,560 -5,305 0.46% 1,133,649
2017-08-14 2017-08-10 2.058 566,865 -2,425 0.46% 1,166,797
2017-08-10 2017-08-08 2.098 569,290 -40,699 0.46% 1,194,323
2017-08-09 2017-08-07 2.217 609,989 +2,880 0.50% 1,352,142
2017-08-08 2017-08-04 2.137 607,109 -17,659 0.49% 1,297,695
2017-08-04 2017-08-02 2.058 624,768 -31,832 0.51% 1,285,981
2017-08-03 2017-08-01 2.058 656,600 +44,716 0.54% 1,351,502
2017-08-02 2017-07-31 1.900 611,884 -29,937 0.50% 1,162,580
2017-08-01 2017-07-28 1.940 641,821 -23,116 0.52% 1,244,865
2017-07-31 2017-07-27 1.979 664,937 +9,171 0.54% 1,316,021
2017-07-28 2017-07-26 1.860 655,766 -2,501 0.53% 1,219,998
2017-07-27 2017-07-25 1.900 658,267 +37,895 0.54% 1,250,707
2017-07-25 2017-07-21 1.821 620,372 +30,315 0.51% 1,129,594
2017-07-21 2017-07-19 1.979 590,057 +2,501 0.48% 1,167,821
2017-07-20 2017-07-18 2.019 587,556 +5,306 0.48% 1,186,129
2017-07-19 2017-07-17 2.019 582,250 +2,501 0.47% 1,175,417
2017-07-18 2017-07-14 2.256 579,749 -46,990 0.47% 1,308,059
2017-07-17 2017-07-13 2.296 626,739 +23,268 0.51% 1,438,888
2017-07-14 2017-07-12 2.256 603,471 -30,316 0.49% 1,361,581
2017-07-13 2017-07-11 2.296 633,787 -15,158 0.52% 1,455,069
2017-07-12 2017-07-10 2.019 648,945 +51,537 0.53% 1,310,058
2017-07-11 2017-07-07 1.979 597,408 -64,345 0.49% 1,182,370
2017-07-10 2017-07-06 1.940 661,753 -6,064 0.54% 1,283,525
2017-07-07 2017-07-05 1.821 667,817 -33,802 0.54% 1,215,983
2017-07-06 2017-07-04 1.821 701,619 +11,596 0.57% 1,277,531
2017-07-05 2017-07-03 2.019 690,023 +35,394 0.56% 1,392,984
2017-07-04 2017-06-30 2.256 654,629 -58,813 0.53% 1,477,007
2017-07-03 2017-06-29 2.731 713,442 -25,844 0.58% 1,948,588
2017-06-30 2017-06-28 1.900 739,286 -40,244 0.60% 1,404,643
2017-06-29 2017-06-27 1.702 779,530 +333,701 0.64% 1,326,825
2017-06-23 2017-06-21 4.037 445,829 -11,369 0.36% 1,800,035
2017-06-21 2017-06-19 3.958 457,198 -5,305 0.37% 1,809,742
2017-06-15 2017-06-13 4.037 462,503 +7,579 0.38% 1,867,356
2017-06-14 2017-06-12 4.037 454,924 +7,579 0.37% 1,836,756
2017-06-05 2017-06-01 4.315 447,345 +10,610 0.36% 1,930,107
2017-06-02 2017-05-31 4.315 436,735 -4,623 0.36% 1,884,330
2017-06-01 2017-05-29 4.512 441,358 -758 0.36% 1,991,628
2017-05-24 2017-05-22 4.671 442,116 -12,126 0.36% 2,065,050
2017-05-23 2017-05-19 4.750 454,242 +5,078 0.37% 2,157,649
2017-05-22 2017-05-18 4.750 449,164 -20,463 0.37% 2,133,529
2017-05-18 2017-05-16 4.235 469,627 +37,667 0.38% 1,989,066
2017-05-17 2017-05-15 4.512 431,960 +3,032 0.35% 1,949,219
2017-05-16 2017-05-12 4.592 428,928 -11,899 0.35% 1,969,494
2017-05-12 2017-05-10 4.354 440,827 -6,821 0.36% 1,919,434
2017-05-11 2017-05-09 4.552 447,648 -15,158 0.36% 2,037,731
2017-05-09 2017-05-05 4.394 462,806 +6,821 0.38% 2,033,454
2017-05-05 2017-05-02 4.552 455,985 +14,400 0.37% 2,075,682
2017-05-04 2017-04-28 4.394 441,585 +5,306 0.36% 1,940,214
2017-05-02 2017-04-27 4.552 436,279 -9,474 0.36% 1,985,978
2017-04-28 2017-04-26 4.592 445,753 -56,372 0.36% 2,046,749
2017-04-24 2017-04-20 3.919 502,125 -152 0.41% 1,967,702
2017-04-21 2017-04-19 3.958 502,277 +32,741 0.41% 1,988,180
2017-04-20 2017-04-18 4.354 469,536 +2,501 0.38% 2,044,438
2017-04-13 2017-04-11 4.552 467,035 +7,579 0.38% 2,125,982
2017-04-11 2017-04-07 4.750 459,456 +1,440 0.37% 2,182,416
2017-04-10 2017-04-06 4.790 458,016 -151 0.37% 2,193,706
2017-04-05 2017-03-31 4.631 458,167 -607 0.37% 2,121,886
2017-03-28 2017-03-24 4.829 458,774 +27,088 0.37% 2,215,496
2017-03-27 2017-03-23 5.067 431,686 +16,597 0.35% 2,187,209
2017-03-24 2017-03-22 5.146 415,089 +2,274 0.34% 2,135,979
2017-03-23 2017-03-21 5.146 412,815 -17 0.34% 2,124,277
2017-03-10 2017-03-08 5.423 412,832 -30 0.34% 2,238,754
2017-03-08 2017-03-06 5.423 412,862 +8,034 0.34% 2,238,916
2017-03-03 2017-03-01 5.423 404,828 -17,205 0.33% 2,195,349
2017-02-28 2017-02-24 5.423 422,033 +9,853 0.34% 2,288,650
2017-02-27 2017-02-23 5.423 412,180 +5,305 0.34% 2,235,218
2017-02-23 2017-02-21 5.423 406,875 +16,674 0.33% 2,206,449
2017-02-20 2017-02-16 5.740 390,201 -18,947 0.32% 2,239,591
2017-02-17 2017-02-15 5.383 409,148 -480 0.33% 2,202,580
2017-02-14 2017-02-10 5.462 409,628 -758 0.33% 2,237,593
2017-02-09 2017-02-07 5.383 410,386 +4,547 0.33% 2,209,245
2017-02-02 2017-01-27 5.383 405,839 +7,579 0.33% 2,184,767
2017-01-26 2017-01-24 5.462 398,260 -15,158 0.32% 2,175,495
2017-01-24 2017-01-20 5.185 413,418 -60 0.34% 2,143,745
2017-01-20 2017-01-18 5.265 413,478 +7,579 0.34% 2,176,789
2017-01-17 2017-01-13 5.423 405,899 +75 0.33% 2,201,156
2017-01-16 2017-01-12 5.383 405,824 +7,579 0.33% 2,184,686
2017-01-12 2017-01-10 5.581 398,245 +9,853 0.32% 2,222,705
2017-01-10 2017-01-06 5.819 388,392 -9,853 0.32% 2,259,956
2017-01-06 2017-01-04 5.423 398,245 +5,306 0.32% 2,159,649
2017-01-04 2016-12-30 5.423 392,939 -758 0.32% 2,130,875
2017-01-03 2016-12-29 5.423 393,697 -501 0.32% 2,134,986
2016-12-30 2016-12-28 5.383 394,198 +7,579 0.32% 2,122,099
2016-12-23 2016-12-21 5.344 386,619 +5,306 0.32% 2,065,995
2016-12-14 2016-12-12 5.542 381,313 +32,589 0.31% 2,113,110
2016-12-12 2016-12-08 5.858 348,724 +15,158 0.28% 2,042,941
2016-12-08 2016-12-06 5.977 333,566 -2,274 0.27% 1,993,752
2016-12-07 2016-12-05 6.135 335,840 -909 0.27% 2,060,518
2016-12-02 2016-11-30 6.333 336,749 +7,579 0.27% 2,132,744
2016-11-29 2016-11-25 6.492 329,170 -2,501 0.27% 2,136,862
2016-11-23 2016-11-21 6.175 331,671 +3,031 0.27% 2,048,068
2016-11-22 2016-11-18 6.135 328,640 -2,273 0.27% 2,016,343
2016-11-21 2016-11-17 6.215 330,913 -18,796 0.27% 2,056,486
2016-11-18 2016-11-16 6.294 349,709 -14,400 0.28% 2,200,981
2016-11-17 2016-11-15 6.492 364,109 -4,775 0.30% 2,363,674
2016-11-16 2016-11-14 6.294 368,884 -7,397 0.30% 2,321,664
2016-11-14 2016-11-10 6.492 376,281 +303 0.31% 2,442,691
2016-11-11 2016-11-09 6.412 375,978 +11,369 0.31% 2,410,959
2016-11-10 2016-11-08 6.571 364,609 -5,078 0.30% 2,395,785
2016-11-09 2016-11-07 6.254 369,687 +25,768 0.30% 2,312,084
2016-11-04 2016-11-02 6.531 343,919 -2,501 0.28% 2,246,221
2016-11-03 2016-11-01 6.769 346,420 +10,611 0.28% 2,344,830
2016-11-02 2016-10-31 6.650 335,809 -15,386 0.27% 2,233,130
2016-10-31 2016-10-27 6.135 351,195 +3,258 0.29% 2,154,728
2016-10-28 2016-10-26 6.531 347,937 -2,274 0.28% 2,272,464
2016-10-27 2016-10-25 6.610 350,211 -3,031 0.29% 2,315,041
2016-10-26 2016-10-24 6.690 353,242 +7,579 0.29% 2,363,042
2016-10-24 2016-10-19 6.729 345,663 +2,501 0.28% 2,326,024
2016-10-20 2016-10-18 6.729 343,162 -7,579 0.28% 2,309,194
2016-10-19 2016-10-17 6.571 350,741 +5,532 0.29% 2,304,661
2016-10-18 2016-10-14 6.808 345,209 +5,078 0.28% 2,350,298
2016-10-17 2016-10-13 6.650 340,131 -21,979 0.28% 2,261,871
2016-10-14 2016-10-12 6.610 362,110 -242 0.30% 2,393,698
2016-10-13 2016-10-11 6.492 362,352 +9,852 0.30% 2,352,268
2016-10-11 2016-10-06 6.887 352,500 +2,274 0.29% 2,427,844
2016-10-07 2016-10-05 6.492 350,226 -5,608 0.29% 2,273,550
2016-10-06 2016-10-04 6.412 355,834 +12,126 0.29% 2,281,786
2016-10-05 2016-10-03 6.729 343,708 +2,501 0.28% 2,312,868
2016-10-04 2016-09-30 6.729 341,207 -2,501 0.28% 2,296,039
2016-10-03 2016-09-29 7.085 343,708 +5,078 0.28% 2,435,314
2016-09-30 2016-09-28 7.323 338,630 -9,929 0.28% 2,479,759
2016-09-29 2016-09-27 6.967 348,559 -4,547 0.28% 2,428,294
2016-09-28 2016-09-26 6.333 353,106 -6,745 0.29% 2,236,338
2016-09-27 2016-09-23 6.056 359,851 -4,472 0.29% 2,179,348
2016-09-26 2016-09-22 6.056 364,323 -6,821 0.30% 2,206,431
2016-09-23 2016-09-21 6.135 371,144 +758 0.30% 2,277,123
2016-09-22 2016-09-20 5.937 370,386 -758 0.30% 2,199,167
2016-09-20 2016-09-15 6.056 371,144 -1,212 0.30% 2,247,741
2016-09-19 2016-09-14 5.937 372,356 -5,003 0.30% 2,210,864
2016-09-15 2016-09-13 5.937 377,359 +6,897 0.31% 2,240,569
2016-09-14 2016-09-12 5.819 370,462 +7,579 0.30% 2,155,626
2016-09-13 2016-09-09 6.135 362,883 +3,032 0.30% 2,226,438
2016-09-09 2016-09-07 6.096 359,851 -7,579 0.29% 2,193,592
2016-09-08 2016-09-06 6.017 367,430 -4,547 0.30% 2,210,704
2016-09-06 2016-09-02 5.858 371,977 +9,852 0.30% 2,179,165
2016-09-05 2016-09-01 5.819 362,125 +2,274 0.30% 2,107,115
2016-09-01 2016-08-30 5.740 359,851 +13,642 0.29% 2,065,395
2016-08-30 2016-08-26 5.898 346,209 -4,547 0.28% 2,041,912
2016-08-29 2016-08-25 6.056 350,756 +166 0.29% 2,124,266
2016-08-26 2016-08-24 6.254 350,590 -12,884 0.29% 2,192,648
2016-08-25 2016-08-23 5.740 363,474 +7,579 0.30% 2,086,189
2016-08-24 2016-08-22 5.977 355,895 -1,516 0.29% 2,127,214
2016-08-23 2016-08-19 6.135 357,411 -6,366 0.29% 2,192,865
2016-08-22 2016-08-18 6.096 363,777 -9,095 0.30% 2,217,524
2016-08-18 2016-08-16 5.423 372,872 +1,668 0.30% 2,022,054
2016-08-17 2016-08-15 5.462 371,204 +4,547 0.30% 2,027,702
2016-08-15 2016-08-11 5.383 366,657 -7,579 0.30% 1,973,837
2016-08-11 2016-08-09 5.581 374,236 +3,032 0.30% 2,088,705
2016-08-10 2016-08-08 5.502 371,204 +16,976 0.30% 2,042,395
2016-08-08 2016-08-04 5.779 354,228 +7,655 0.29% 2,047,143
2016-08-05 2016-08-03 5.581 346,573 -16,613 0.28% 1,934,311
2016-08-04 2016-08-01 5.819 363,186 +117,828 0.30% 2,113,289
2016-08-03 2016-07-29 5.779 245,358 -10,005 1.00% 1,417,965
2016-08-01 2016-07-28 5.977 255,363 +19,630 1.04% 1,526,326
2016-07-29 2016-07-27 6.056 235,733 +362 0.96% 1,427,658
2016-07-28 2016-07-26 5.937 235,371 +16,371 0.96% 1,397,515
2016-07-27 2016-07-25 6.729 219,000 +4,320 0.89% 1,473,687
2016-07-26 2016-07-22 7.362 214,680 -6,245 0.87% 1,580,581
2016-07-25 2016-07-21 8.115 220,925 -10,990 0.90% 1,792,714
2016-07-22 2016-07-20 7.085 231,915 +894 0.94% 1,643,214
2016-07-21 2016-07-19 6.215 231,021 +2,880 0.94% 1,435,699
2016-07-20 2016-07-18 6.492 228,141 -6,063 0.93% 1,481,015
2016-07-19 2016-07-15 6.254 234,204 -2,273 0.95% 1,464,751
2016-07-18 2016-07-14 6.135 236,477 +3,410 0.96% 1,450,885
2016-07-12 2016-07-08 6.729 233,067 +3,016 0.95% 1,568,347
2016-07-08 2016-07-06 5.710 230,051 -45,301 0.94% 1,313,485
2016-07-07 2016-07-05 5.918 275,352 +13,012 0.99% 1,629,650
2016-07-06 2016-07-04 5.710 262,340 -9,479 0.94% 1,497,840
2016-06-27 2016-06-23 5.779 271,819 -2,843 0.97% 1,570,887
2016-06-24 2016-06-22 5.918 274,662 -173 0.98% 1,625,566
2016-06-23 2016-06-21 5.744 274,835 -1,378 0.98% 1,578,749
2016-06-16 2016-06-14 5.918 276,213 -517 0.99% 1,634,746
2016-06-15 2016-06-13 5.953 276,730 +1,723 0.99% 1,647,440
2016-06-14 2016-06-10 6.371 275,007 -52 0.99% 1,752,072
2016-06-08 2016-06-06 6.615 275,059 -1,982 0.99% 1,819,435
2016-06-07 2016-06-03 6.615 277,041 -517 0.99% 1,832,546
2016-06-06 2016-06-02 6.684 277,558 -258 0.99% 1,855,291
2016-06-02 2016-05-31 6.580 277,816 -345 1.00% 1,828,000
2016-06-01 2016-05-30 6.719 278,161 -86 1.00% 1,869,006
2016-05-31 2016-05-27 6.510 278,247 +517 1.00% 1,811,462
2016-05-30 2016-05-26 6.963 277,730 -9,720 1.00% 1,933,793
2016-05-27 2016-05-25 7.590 287,450 -7,325 1.03% 2,181,604
2016-05-26 2016-05-24 8.495 294,775 -4,308 1.06% 2,504,019
2016-05-25 2016-05-23 8.321 299,083 +4,308 1.07% 2,488,552
2016-05-24 2016-05-20 8.460 294,775 +6,463 1.06% 2,493,757
2016-05-19 2016-05-17 8.704 288,312 +3,447 1.03% 2,509,342
2016-05-18 2016-05-16 9.052 284,865 +4,309 1.02% 2,578,514
2016-05-17 2016-05-13 8.704 280,556 -12,926 1.01% 2,441,837
2016-05-16 2016-05-12 9.226 293,482 +4,308 1.05% 2,707,600
2016-05-13 2016-05-11 7.833 289,174 +3,964 1.04% 2,265,160
2016-05-05 2016-05-03 8.529 285,210 +86 1.02% 2,432,697
2016-04-28 2016-04-26 8.878 285,124 +3,447 1.02% 2,531,227
2016-04-26 2016-04-22 8.878 281,677 +1,551 1.01% 2,500,626
2016-04-19 2016-04-15 9.052 280,126 -3,309 1.00% 2,535,618
2016-04-15 2016-04-13 9.052 283,435 +3,878 1.02% 2,565,571
2016-04-07 2016-04-05 9.052 279,557 +9,651 1.00% 2,530,468
2016-04-05 2016-03-31 9.574 269,906 -2,585 0.97% 2,584,059
2016-03-30 2016-03-24 9.226 272,491 +776 0.98% 2,513,942
2016-03-24 2016-03-22 9.226 271,715 +1,895 0.97% 2,506,782
2016-03-23 2016-03-21 9.400 269,820 -9,134 0.97% 2,536,267
2016-03-22 2016-03-18 9.400 278,954 -6,376 1.00% 2,622,126
2016-03-18 2016-03-16 9.052 285,330 -517 1.02% 2,582,724
2016-03-17 2016-03-15 9.052 285,847 -355 1.02% 2,587,403
2016-03-15 2016-03-11 8.704 286,202 +1,465 1.03% 2,490,977
2016-03-14 2016-03-10 8.704 284,737 +21,457 1.02% 2,478,227
2016-03-11 2016-03-09 11.663 263,280 +15,114 0.94% 3,070,576
2016-03-10 2016-03-08 11.663 248,166 +2,413 0.89% 2,894,304
2016-03-09 2016-03-07 12.881 245,753 +2,154 0.88% 3,165,612
2016-03-04 2016-03-02 12.881 243,599 -758 0.87% 3,137,866
2016-03-03 2016-03-01 12.185 244,357 +259 0.88% 2,977,488
2016-02-29 2016-02-25 12.185 244,098 +1,809 0.87% 2,974,332
2016-02-26 2016-02-24 13.403 242,289 +7,411 0.87% 3,247,518
2016-02-25 2016-02-23 13.752 234,878 -1,034 0.84% 3,229,956
2016-02-24 2016-02-22 14.448 235,912 -5,929 0.85% 3,408,437
2016-02-23 2016-02-19 13.752 241,841 -4,722 0.87% 3,325,708
2016-02-22 2016-02-18 13.752 246,563 +224 0.88% 3,390,644
2016-02-19 2016-02-17 13.403 246,339 -1,982 0.88% 3,301,802
2016-02-18 2016-02-16 11.663 248,321 +5,188 0.89% 2,896,112
2016-02-17 2016-02-15 12.011 243,133 -4,912 0.87% 2,920,251
2016-02-16 2016-02-12 11.489 248,045 +5,170 0.89% 2,849,716
2016-02-15 2016-02-11 12.185 242,875 +1,379 0.87% 2,959,429
2016-02-12 2016-02-05 13.403 241,496 -21,629 0.87% 3,236,889
2016-02-11 2016-02-04 14.448 263,125 +13,098 0.94% 3,801,608
2016-02-05 2016-02-03 9.226 250,027 +4,309 0.90% 2,306,694
2016-02-04 2016-02-02 9.400 245,718 +7,755 0.88% 2,309,712
2016-02-03 2016-02-01 9.226 237,963 -2,844 0.85% 2,195,394
2016-01-29 2016-01-27 10.618 240,807 -1,034 0.86% 2,556,973
2016-01-27 2016-01-25 10.096 241,841 -1,723 0.87% 2,441,659
2016-01-25 2016-01-21 9.748 243,564 +1,965 0.87% 2,374,260
2016-01-21 2016-01-19 11.141 241,599 -1,034 0.87% 2,691,549
2016-01-20 2016-01-18 10.444 242,633 +2,326 0.87% 2,534,126
2016-01-19 2016-01-15 12.359 240,307 -172 0.86% 2,969,969
2016-01-18 2016-01-14 13.055 240,479 -2,585 0.86% 3,139,537
2016-01-15 2016-01-13 13.578 243,064 -1,620 0.87% 3,300,216
2016-01-14 2016-01-12 13.926 244,684 +4,446 0.88% 3,407,397
2016-01-13 2016-01-11 14.970 240,238 -4,877 0.86% 3,596,394
2016-01-12 2016-01-08 15.492 245,115 -2,964 0.88% 3,797,406
2016-01-11 2016-01-07 16.363 248,079 -2,930 0.89% 4,059,242
2016-01-08 2016-01-06 17.755 251,009 -2,068 0.90% 4,456,733
2016-01-07 2016-01-05 18.103 253,077 -27,007 0.91% 4,581,558
2016-01-06 2016-01-04 18.103 280,084 -14,890 1.00% 5,070,477
2016-01-05 2015-12-31 18.974 294,974 +1,896 1.06% 5,596,769
2016-01-04 2015-12-29 18.974 293,078 +1,154 1.05% 5,560,795
2015-12-30 2015-12-28 18.800 291,924 +156 1.05% 5,488,083
2015-12-29 2015-12-24 19.844 291,768 +3,291 1.05% 5,789,881
2015-12-28 2015-12-22 18.452 288,477 -586 1.03% 5,322,850
2015-12-23 2015-12-21 18.277 289,063 +4,533 1.04% 5,283,345
2015-12-22 2015-12-18 18.277 284,530 +7,755 1.02% 5,200,493
2015-12-21 2015-12-17 18.452 276,775 +10,203 0.99% 5,106,929
2015-12-18 2015-12-16 18.974 266,572 +1,637 0.96% 5,057,876
2015-12-17 2015-12-15 18.452 264,935 +1,793 0.95% 4,888,463
2015-12-16 2015-12-14 18.626 263,142 -5,808 0.94% 4,901,185
2015-12-15 2015-12-11 19.322 268,950 +4,084 0.96% 5,196,628
2015-12-14 2015-12-10 19.496 264,866 -20,233 0.95% 5,163,823
2015-12-11 2015-12-09 17.929 285,099 -2,861 1.02% 5,111,638
2015-12-10 2015-12-08 18.452 287,960 -189 1.03% 5,313,310
2015-12-09 2015-12-07 19.322 288,149 +1,275 1.03% 5,567,590
2015-12-08 2015-12-04 19.844 286,874 +1,499 1.03% 5,692,764
2015-12-07 2015-12-03 20.366 285,375 +2,155 1.02% 5,812,044
2015-12-04 2015-12-02 21.063 283,220 -18,562 1.01% 5,965,357
2015-12-03 2015-12-01 21.063 301,782 -5,825 1.08% 6,356,321
2015-12-02 2015-11-30 22.281 307,607 +30,832 1.10% 6,853,830
2015-12-01 2015-11-27 28.722 276,775 +1,241 0.99% 7,949,466
2015-11-30 2015-11-26 29.418 275,534 +776 0.99% 8,105,672
2015-11-27 2015-11-25 29.418 274,758 -14,374 0.98% 8,082,844
2015-11-26 2015-11-24 30.811 289,132 +1,500 1.04% 8,908,335
2015-11-25 2015-11-23 31.333 287,632 +9,634 1.03% 9,012,325
2015-11-24 2015-11-20 28.025 277,998 +1,310 1.00% 7,791,027
2015-11-23 2015-11-19 26.981 276,688 -2,120 0.99% 7,465,333
2015-11-20 2015-11-18 27.155 278,808 -69 1.00% 7,571,065
2015-11-19 2015-11-17 27.851 278,877 +8,651 1.00% 7,767,116
2015-11-18 2015-11-16 28.025 270,226 +56,133 0.97% 7,573,213
2015-11-17 2015-11-13 33.422 214,093 -810 0.77% 7,155,349
2015-11-16 2015-11-12 35.162 214,903 +11,840 0.77% 7,556,505
2015-11-13 2015-11-11 35.336 203,063 -4,257 0.73% 7,175,530
2015-11-12 2015-11-10 35.685 207,320 +5,566 0.89% 7,398,134
2015-11-11 2015-11-09 36.555 201,754 +10,824 0.87% 7,375,111
2015-11-10 2015-11-06 36.903 190,930 -31,177 0.82% 7,045,911
2015-11-09 2015-11-05 37.948 222,107 -8,221 0.95% 8,428,414
2015-11-06 2015-11-04 35.859 230,328 -2,034 0.99% 8,259,259
2015-11-05 2015-11-03 36.033 232,362 +3,447 1.00% 8,372,643
2015-11-04 2015-11-02 36.729 228,915 +3,843 0.98% 8,407,828
2015-11-03 2015-10-30 38.296 225,072 +655 0.97% 8,619,286
2015-11-02 2015-10-29 39.166 224,417 -4,808 0.96% 8,789,525
2015-10-30 2015-10-28 37.773 229,225 +2,137 0.99% 8,658,623
2015-10-29 2015-10-27 39.514 227,088 -4,464 0.98% 8,973,196
2015-10-28 2015-10-26 40.210 231,552 -1,878 1.00% 9,310,814
2015-10-27 2015-10-23 42.299 233,430 +879 1.00% 9,873,931
2015-10-26 2015-10-22 38.644 232,551 +1,085 1.00% 8,986,660
2015-10-23 2015-10-20 41.777 231,466 -7,341 1.00% 9,669,980
2015-10-22 2015-10-19 42.299 238,807 +6,721 1.03% 10,101,374
2015-10-20 2015-10-16 40.907 232,086 -11,668 1.00% 9,493,884
2015-10-19 2015-10-15 44.388 243,754 -19,905 1.05% 10,819,796
2015-10-16 2015-10-14 42.299 263,659 +18,647 1.13% 11,152,597
2015-10-15 2015-10-13 45.259 245,012 -31,315 1.05% 11,088,884
2015-10-14 2015-10-12 47.870 276,327 -26,420 1.19% 13,227,664
2015-10-13 2015-10-09 43.518 302,747 +67,972 1.30% 13,174,890
2015-10-12 2015-10-08 44.388 234,775 -14,804 1.01% 10,421,234
2015-10-09 2015-10-07 34.466 249,579 +41,776 1.07% 8,602,018
2015-10-08 2015-10-06 41.777 207,803 +13,029 0.89% 8,681,408
2015-10-07 2015-10-05 22.629 194,774 +1,052 0.84% 4,407,593
2015-10-06 2015-10-02 22.803 193,722 -3,172 0.83% 4,417,508
2015-10-05 2015-09-30 22.107 196,894 +552 0.85% 4,352,746
2015-10-02 2015-09-29 22.107 196,342 -10,427 0.84% 4,340,543
2015-09-30 2015-09-25 23.500 206,769 -27,109 0.89% 4,858,994
2015-09-29 2015-09-24 24.544 233,878 +20,336 1.01% 5,740,314
2015-09-25 2015-09-23 26.111 213,542 +34,262 0.92% 5,575,730
2015-09-24 2015-09-22 21.759 179,280 +9,996 0.77% 3,900,937
2015-09-23 2015-09-21 24.718 169,284 +7,738 0.73% 4,184,383
2015-09-22 2015-09-18 25.937 161,546 -241 0.69% 4,189,957
2015-09-21 2015-09-17 25.763 161,787 +362 0.70% 4,168,046
2015-09-18 2015-09-16 26.633 161,425 +34 0.69% 4,299,217
2015-09-17 2015-09-15 26.633 161,391 +5,274 0.69% 4,298,311
2015-09-16 2015-09-14 28.374 156,117 +2,171 0.67% 4,429,604
2015-09-15 2015-09-11 28.722 153,946 +259 0.66% 4,421,600
2015-09-14 2015-09-10 29.592 153,687 +5,791 0.66% 4,547,924
2015-09-11 2015-09-09 30.985 147,896 -845 0.64% 4,582,512
2015-09-10 2015-09-08 29.766 148,741 +8,841 0.64% 4,427,453
2015-09-09 2015-09-07 30.114 139,900 +10,479 0.60% 4,212,995
2015-09-08 2015-09-04 26.111 129,421 +14,597 0.56% 3,379,272
2015-09-07 2015-09-02 30.288 114,824 +45,654 0.49% 3,477,836
2015-09-02 2015-08-31 42.299 69,170 +25,266 0.30% 2,925,844
2015-09-01 2015-08-28 233.256 43,904 -2,775 0.19% 10,240,850
2015-08-31 2015-08-27 243.700 46,679 -1,189 0.20% 11,375,663
2015-08-28 2015-08-26 229.774 47,868 -3,516 0.21% 10,998,826
2015-08-27 2015-08-25 226.293 51,384 -241 0.22% 11,627,823
2015-08-26 2015-08-24 234.996 51,625 +947 0.22% 12,131,681
2015-08-25 2015-08-21 283.736 50,678 -69 0.22% 14,379,183
2015-08-24 2015-08-20 288.958 50,747 +569 0.22% 14,663,769
2015-08-21 2015-08-19 304.625 50,178 -310 0.22% 15,285,461
2015-08-20 2015-08-18 325.513 50,488 +172 0.22% 16,434,516
2015-08-18 2015-08-14 322.032 50,316 -275 0.22% 16,203,356
2015-08-17 2015-08-13 320.291 50,591 -1,948 0.22% 16,203,850
2015-08-14 2015-08-12 318.550 52,539 -52 0.23% 16,736,322
2015-08-13 2015-08-11 315.069 52,591 -1,206 0.23% 16,569,795
2015-08-12 2015-08-10 302.884 53,797 -86 0.23% 16,294,252
2015-08-11 2015-08-07 283.736 53,883 +930 0.23% 15,288,557
2015-08-10 2015-08-06 287.218 52,953 +466 0.23% 15,209,035
2015-08-07 2015-08-05 313.328 52,487 -3,378 0.23% 16,445,663
2015-08-06 2015-08-04 342.920 55,865 -1,327 0.24% 19,157,250
2015-08-05 2015-08-03 320.291 57,192 -431 0.25% 18,318,092
2015-08-04 2015-07-31 322.032 57,623 -689 0.25% 18,556,443
2015-08-03 2015-07-30 323.773 58,312 -3,740 0.25% 18,879,827
2015-07-31 2015-07-29 328.995 62,052 -138 0.27% 20,414,781
2015-07-30 2015-07-28 325.513 62,190 -121 0.27% 20,243,672
2015-07-29 2015-07-27 315.069 62,311 +362 0.27% 19,632,266
2015-07-28 2015-07-24 341.180 61,949 +310 0.27% 21,135,742
2015-07-27 2015-07-23 356.846 61,639 -137 0.27% 21,995,639
2015-07-23 2015-07-21 374.253 61,776 -52 0.27% 23,119,870
2015-07-22 2015-07-20 372.513 61,828 +17 0.27% 23,031,706
2015-07-21 2015-07-17 382.957 61,811 -345 0.27% 23,670,944
2015-07-20 2015-07-16 374.253 62,156 +69 0.27% 23,262,086
2015-07-17 2015-07-15 381.216 62,087 -69 0.27% 23,668,565
2015-07-16 2015-07-14 381.216 62,156 -430 0.27% 23,694,869
2015-07-15 2015-07-13 381.216 62,586 -2,017 0.27% 23,858,792
2015-07-14 2015-07-10 372.513 64,603 -345 0.28% 24,065,428
2015-07-13 2015-07-09 346.402 64,948 -1,930 0.28% 22,498,108
2015-07-10 2015-07-08 236.737 66,878 -982 0.29% 15,832,494
2015-07-09 2015-07-07 261.107 67,860 +1,327 0.29% 17,718,716
2015-07-08 2015-07-06 292.440 66,533 +16,493 0.29% 19,456,894
2015-07-07 2015-07-03 355.105 50,040 -11,271 0.22% 17,769,475
2015-07-06 2015-07-02 403.845 61,311 -1,034 0.26% 24,760,164
2015-07-03 2015-06-30 412.549 62,345 -69 0.27% 25,720,364
2015-07-02 2015-06-29 431.697 62,414 -1,051 0.27% 26,943,923
2015-06-30 2015-06-26 443.882 63,465 +754 0.27% 28,170,957
2015-06-29 2015-06-25 449.104 62,711 +4,474 0.27% 28,163,756
2015-06-26 2015-06-24 499.585 58,237 -1,224 0.25% 29,094,308
2015-06-25 2015-06-23 381.216 59,461 +1,517 0.26% 22,667,491
2015-06-24 2015-06-22 316.810 57,944 +22,766 0.25% 18,357,224
2015-06-10 2015-06-08 532.658 35,178 -3,251 0.15% 18,737,848
2015-06-09 2015-06-05 574.435 38,429 -6,996 0.17% 22,074,972
2015-06-08 2015-06-04 579.657 45,425 -4,064 0.20% 26,330,936
2015-06-02 2015-05-29 149.701 49,489 +18,458 0.21% 7,408,568
2015-06-01 2015-05-28 226.293 31,031 -1,913 0.13% 7,022,088
2015-05-29 2015-05-27 205.404 32,944 -224 0.14% 6,766,833
2015-05-28 2015-05-26 215.848 33,168 -8,531 0.14% 7,159,260
2015-05-27 2015-05-22 217.589 41,699 -1,708 0.48% 9,073,248
2015-05-26 2015-05-21 240.218 43,407 +14,822 0.50% 10,427,159
2015-05-22 2015-05-20 276.773 28,585 -9,600 0.33% 7,911,566
2015-05-21 2015-05-19 278.514 38,185 +3,744 0.44% 10,635,059
2015-05-20 2015-05-18 198.441 34,441 +6,049 0.40% 6,834,516
2015-05-19 2015-05-15 248.922 28,392 -984 0.33% 7,067,392
2015-05-18 2015-05-14 212.367 29,376 +1,377 0.34% 6,238,492
2015-05-15 2015-05-13 167.108 27,999 +1,030 0.32% 4,678,869
2015-05-14 2015-05-12 167.108 26,969 +1,034 0.31% 4,506,747
2015-05-13 2015-05-11 163.627 25,935 -173 0.30% 4,243,666
2015-05-12 2015-05-08 156.664 26,108 +690 0.30% 4,090,188
2015-05-11 2015-05-07 156.664 25,418 +258 0.29% 3,982,090
2015-05-06 2015-05-04 170.590 25,160 -172 0.29% 4,292,041
2015-05-05 2015-04-30 172.331 25,332 +1,068 0.29% 4,365,478
2015-05-04 2015-04-29 158.405 24,264 +2,085 0.28% 3,843,536
2015-04-30 2015-04-28 161.886 22,179 +724 0.26% 3,590,476
2015-04-29 2015-04-27 163.627 21,455 -485 0.25% 3,510,617
2015-04-28 2015-04-24 127.072 21,940 +345 0.25% 2,787,961
2015-04-24 2015-04-22 125.331 21,595 -517 0.25% 2,706,530
2015-04-23 2015-04-21 127.072 22,112 -1,051 0.26% 2,809,817
2015-04-22 2015-04-20 118.368 23,163 +13,659 0.27% 2,741,769
2015-04-21 2015-04-17 125.331 9,504 -29 0.11% 1,191,149
2015-04-20 2015-04-16 132.294 9,533 +753 0.11% 1,261,160
2015-04-17 2015-04-15 107.924 8,780 -1,775 0.10% 947,574
2015-04-16 2015-04-14 99.221 10,555 -3,807 0.12% 1,047,274
2015-04-15 2015-04-13 70.499 14,362 -3,742 0.17% 1,012,505
2015-04-14 2015-04-10 48.740 18,104 -862 0.21% 882,388
2015-04-13 2015-04-09 46.999 18,966 +259 0.22% 891,388
2015-04-10 2015-04-08 46.129 18,707 -690 0.22% 862,933
2015-04-09 2015-04-02 42.647 19,397 +690 0.22% 827,233
2015-04-08 2015-04-01 45.259 18,707 +1,723 0.22% 846,651
2015-04-02 2015-03-31 44.388 16,984 -69 0.20% 753,889
2015-04-01 2015-03-30 45.259 17,053 -3 0.20% 771,794
2015-03-27 2015-03-25 44.388 17,056 -862 0.20% 757,085
2015-03-26 2015-03-24 47.870 17,918 -655 0.21% 857,728
2015-03-25 2015-03-23 40.036 18,573 +1,206 0.21% 743,596
2015-03-19 2015-03-17 42.299 17,367 -827 0.20% 734,612
2015-03-18 2015-03-16 45.259 18,194 -1,775 0.21% 823,434
2015-03-17 2015-03-13 40.385 19,969 +1,292 0.23% 806,439
2015-03-16 2015-03-12 46.999 18,677 +2,189 0.22% 877,805
2015-03-13 2015-03-11 41.081 16,488 -1,965 0.19% 677,341
2015-03-12 2015-03-10 20.540 18,453 +1,982 0.21% 379,032
2015-03-10 2015-03-06 20.540 16,471 +4,136 0.19% 338,321
2015-03-06 2015-03-04 22.455 12,335 +3,447 0.14% 276,985
2015-03-05 2015-03-03 23.326 8,888 +517 0.10% 207,318
2015-02-27 2015-02-25 23.500 8,371 +1,723 0.10% 196,715
2015-02-26 2015-02-24 24.892 6,648 +1,551 0.08% 165,483
2015-02-24 2015-02-18 24.718 5,097 +345 0.06% 125,988
2015-02-12 2015-02-10 31.681 4,752 -879 0.05% 150,548
2015-02-02 2015-01-29 41.429 5,631 +879 0.07% 233,287
2015-01-23 2015-01-21 40.385 4,752 -104 0.05% 191,907
2015-01-07 2015-01-05 41.777 4,856 -913 0.06% 202,870
2015-01-06 2015-01-02 43.170 5,769 +913 0.07% 249,046
2014-11-13 2014-11-11 43.344 4,856 +52 0.06% 210,477
2014-11-04 2014-10-31 48.740 4,804 +517 0.06% 234,147
2014-11-03 2014-10-30 49.610 4,287 -1,034 0.05% 212,679
2014-10-30 2014-10-28 50.481 5,321 -689 0.06% 268,608
2014-10-16 2014-10-14 52.221 6,010 +344 0.07% 313,851
2014-10-15 2014-10-13 55.703 5,666 +345 0.07% 315,612
2014-10-14 2014-10-10 56.573 5,321 -517 0.06% 301,026
2014-10-13 2014-10-09 58.314 5,838 -517 0.07% 340,436
2014-10-08 2014-10-06 60.925 6,355 +1,275 0.07% 387,178
2014-10-06 2014-09-30 53.962 5,080 +517 0.06% 274,127
2014-09-19 2014-09-17 62.666 4,563 -58 0.05% 285,943
2014-09-15 2014-09-11 65.277 4,621 -155 0.05% 301,644
2014-09-12 2014-09-10 67.888 4,776 -1,034 0.06% 324,232
2014-09-11 2014-09-08 64.406 5,810 +1,034 0.07% 374,201
2014-09-10 2014-09-05 68.758 4,776 -17 0.06% 328,389
2014-09-08 2014-09-04 67.888 4,793 +172 0.06% 325,386
2014-08-27 2014-08-25 73.110 4,621 -59 0.05% 337,841
2014-08-18 2014-08-14 73.980 4,680 -69 0.05% 346,228
2014-08-15 2014-08-13 71.369 4,749 -18 0.05% 338,932
2014-08-13 2014-08-11 75.721 4,767 -258 0.06% 360,962
2014-08-11 2014-08-07 75.721 5,025 -2 0.06% 380,498
2014-08-08 2014-08-06 75.721 5,027 +517 0.06% 380,650
2014-08-07 2014-08-05 79.202 4,510 -207 0.06% 357,203
2014-08-06 2014-08-04 82.684 4,717 -517 0.07% 390,020
2014-08-05 2014-08-01 83.554 5,234 +2 0.09% 437,323
2014-07-25 2014-07-23 92.258 5,232 +483 0.09% 482,693
2014-07-24 2014-07-22 92.258 4,749 -1,724 0.08% 438,132
2014-07-22 2014-07-18 88.776 6,473 +931 0.12% 574,649
2014-07-21 2014-07-17 82.684 5,542 -517 0.10% 458,234
2014-07-18 2014-07-16 80.943 6,059 -6 0.11% 490,435
2014-07-15 2014-07-11 73.980 6,065 -517 0.11% 448,690
2014-07-11 2014-07-09 69.629 6,582 +517 0.12% 458,295
2014-07-09 2014-07-07 73.980 6,065 +965 0.12% 448,690
2014-07-03 2014-06-30 80.073 5,100 +345 0.11% 408,371
2014-06-26 2014-06-24 95.739 4,755 +69 0.10% 455,240
2014-06-18 2014-06-16 95.739 4,686 -69 0.14% 448,634
2014-06-17 2014-06-13 83.554 4,755 -517 0.14% 397,300
2014-06-13 2014-06-11 80.943 5,272 -396 0.16% 426,732
2014-06-12 2014-06-10 80.943 5,668 -345 0.17% 458,786
2014-06-11 2014-06-09 80.073 6,013 +345 0.18% 481,478
2014-06-10 2014-06-06 81.814 5,668 +51 0.17% 463,719
2014-06-06 2014-06-04 80.943 5,617 +69 0.17% 454,658
2014-06-04 2014-05-30 88.776 5,548 -638 0.16% 492,531
2014-06-03 2014-05-29 86.165 6,186 +466 0.18% 533,018
2014-05-30 2014-05-28 88.776 5,720 -1,310 0.17% 507,801
2014-05-29 2014-05-27 85.295 7,030 -2,464 0.21% 599,623
2014-05-28 2014-05-26 72.240 9,494 +1,189 0.28% 685,843
2014-05-27 2014-05-23 67.888 8,305 -690 0.25% 563,808
2014-05-26 2014-05-22 73.980 8,995 +780 0.27% 665,453
2014-05-23 2014-05-21 70.499 8,215 +1,999 0.24% 579,148
2014-05-22 2014-05-20 113.146 6,216 +34 0.18% 703,318
2014-05-21 2014-05-19 116.628 6,182 +1,379 0.18% 720,993
2014-05-20 2014-05-16 137.516 4,803 -1,446 0.14% 660,491
2014-05-19 2014-05-15 113.146 6,249 -30 0.18% 707,051
2014-05-16 2014-05-14 116.628 6,279 -707 0.19% 732,306
2014-05-15 2014-05-13 118.368 6,986 -3,297 0.21% 826,922
2014-05-14 2014-05-12 86.165 10,283 +241 0.30% 886,038
2014-05-13 2014-05-09 72.240 10,042 +100 0.30% 725,430
2014-05-12 2014-05-08 74.851 9,942 -620 0.29% 744,165
2014-05-09 2014-05-07 53.962 10,562 +689 0.31% 569,948
2014-05-07 2014-05-02 48.740 9,873 +345 0.29% 481,210
2014-05-05 2014-04-30 48.740 9,528 -20 0.28% 464,394
2014-05-02 2014-04-29 49.610 9,548 -345 0.28% 473,679
2014-04-23 2014-04-17 37.425 9,893 -2,068 0.29% 370,249
2014-04-02 2014-03-31 43.170 11,961 +103 0.35% 516,353
2014-03-26 2014-03-24 46.999 11,858 -1,792 0.35% 557,317
2014-03-25 2014-03-21 45.259 13,650 -552 0.40% 617,779
2014-03-24 2014-03-20 46.999 14,202 +690 0.42% 667,483
2014-03-10 2014-03-06 40.559 13,512 -575 0.40% 548,028
2014-02-11 2014-02-07 37.599 14,087 -2,022 0.42% 529,663
2014-02-10 2014-02-06 34.988 16,109 +1,879 0.48% 563,627
2014-01-22 2014-01-20 40.907 14,230 -18 0.42% 582,103
2014-01-13 2014-01-09 43.518 14,248 -517 0.42% 620,042
2014-01-08 2014-01-06 41.255 14,765 +345 0.44% 609,129
2014-01-07 2014-01-03 42.125 14,420 +52 0.43% 607,446
2014-01-06 2014-01-02 38.296 14,368 +546 0.42% 550,232
2014-01-02 2013-12-27 46.999 13,822 +478 0.41% 649,624
2013-12-30 2013-12-24 41.777 13,344 -1,706 0.39% 557,474
2013-12-23 2013-12-19 48.740 15,050 +996 0.44% 733,536
2013-12-20 2013-12-18 54.832 14,054 +569 0.41% 770,615
2013-12-13 2013-12-11 46.999 13,485 -52 0.40% 633,785
2013-12-11 2013-12-09 51.351 13,537 -8 0.40% 695,139
2013-12-10 2013-12-06 51.351 13,545 +104 0.40% 695,550
2013-12-04 2013-12-02 53.092 13,441 -1,689 0.40% 713,606
2013-11-19 2013-11-15 54.832 15,130 -380 0.45% 829,615
2013-11-11 2013-11-07 43.170 15,510 -1,206 0.46% 669,562
2013-11-08 2013-11-06 40.559 16,716 -689 0.49% 677,978
2013-11-07 2013-11-05 41.429 17,405 +1,034 0.51% 721,071
2013-11-05 2013-11-01 42.647 16,371 +1,034 0.48% 698,182
2013-11-04 2013-10-31 46.999 15,337 +2,169 0.45% 720,827
2013-11-01 2013-10-30 49.610 13,168 -120 0.39% 653,269
2013-10-31 2013-10-29 32.551 13,288 -3,103 0.39% 432,542
2013-10-30 2013-10-28 35.685 16,391 +173 0.48% 584,906
2013-10-24 2013-10-22 21.759 16,218 -1,207 0.51% 352,886
2013-10-21 2013-10-17 21.063 17,425 +52 0.55% 367,016
2013-10-08 2013-10-04 19.496 17,373 +276 0.55% 338,704
2013-09-27 2013-09-25 22.281 17,097 -1,706 0.54% 380,940
2013-09-26 2013-09-24 23.848 18,803 +3,429 0.60% 448,410
2013-09-23 2013-09-18 30.637 15,374 -189 0.49% 471,006
2013-09-18 2013-09-16 31.681 15,563 +189 0.55% 493,051
2013-09-17 2013-09-13 31.507 15,374 -689 0.54% 484,387
2013-09-05 2013-09-03 27.329 16,063 -17 0.57% 438,989
2013-08-12 2013-08-08 30.288 16,080 +69 0.63% 487,038
2013-08-08 2013-08-06 30.288 16,011 -7,928 0.63% 484,948
2013-08-07 2013-08-05 29.244 23,939 -4,705 0.94% 700,072
2013-08-06 2013-08-02 30.288 28,644 +689 1.13% 867,581
2013-08-01 2013-07-30 33.074 27,955 -34 1.10% 924,571
2013-07-31 2013-07-29 27.677 27,989 +2,275 1.10% 774,661
2013-07-30 2013-07-26 23.326 25,714 -31 1.01% 599,793
2013-07-15 2013-07-11 21.063 25,745 -2,723 1.01% 542,257
2013-07-03 2013-06-28 20.540 28,468 -418 1.12% 584,744
2013-06-24 2013-06-20 19.148 28,886 +293 1.14% 553,105
2013-06-17 2013-06-13 22.455 28,593 -191 1.13% 642,061
2013-06-11 2013-06-07 19.148 28,784 +689 1.13% 551,151
2013-06-04 2013-05-31 22.455 28,095 -2,378 1.11% 630,879
2013-05-03 2013-04-30 18.452 30,473 -96 1.20% 562,274
2013-04-19 2013-04-17 18.277 30,569 -1,241 1.20% 558,724
2013-04-18 2013-04-16 18.277 31,810 +500 1.25% 581,407
2013-04-17 2013-04-15 19.148 31,310 +586 1.23% 599,519
2013-04-11 2013-04-09 18.103 30,724 +52 1.21% 556,209
2013-03-19 2013-03-15 19.496 30,672 +103 1.21% 597,981
2013-03-18 2013-03-14 20.540 30,569 +1,724 1.20% 627,900
2013-03-07 2013-03-05 19.670 28,845 +275 1.14% 567,383
2013-02-22 2013-02-20 20.714 28,570 -620 1.13% 591,813
2013-02-07 2013-02-05 19.670 29,190 -590 1.15% 574,169
2013-01-21 2013-01-17 21.759 29,780 +69 1.17% 647,980
2013-01-15 2013-01-11 21.759 29,711 -1,430 1.17% 646,479
2013-01-14 2013-01-10 20.018 31,141 -328 1.23% 623,387
2013-01-10 2013-01-08 19.844 31,469 +670 1.24% 624,475
2013-01-09 2013-01-07 21.759 30,799 +345 1.21% 670,153
2013-01-08 2013-01-04 18.103 30,454 +310 1.20% 551,321
2012-12-11 2012-12-07 18.800 30,144 -689 1.19% 566,698
2012-12-10 2012-12-06 19.496 30,833 -301 1.21% 601,120
2012-12-04 2012-11-30 16.537 31,134 -862 1.23% 514,856
2012-11-16 2012-11-14 16.015 31,996 +259 1.26% 512,402
2012-11-13 2012-11-09 19.670 31,737 -17 1.25% 624,269
2012-11-09 2012-11-07 19.844 31,754 +17 1.25% 630,130
2012-11-08 2012-11-06 20.366 31,737 +52 1.25% 646,367
2012-11-06 2012-11-02 19.496 31,685 -3,447 1.25% 617,730
2012-11-01 2012-10-30 18.626 35,132 +3,447 1.38% 654,356
2012-10-30 2012-10-26 22.107 31,685 +8,203 1.25% 700,462
2012-10-29 2012-10-25 19.148 23,482 -4,084 0.92% 449,630
2012-10-26 2012-10-24 15.318 27,566 +758 1.09% 422,264
2012-10-18 2012-10-16 15.840 26,808 -17 1.06% 424,652
2012-10-15 2012-10-11 15.666 26,825 -7 1.06% 420,252
2012-10-10 2012-10-08 14.970 26,832 -1,517 1.06% 401,679
2012-10-05 2012-10-03 15.666 28,349 +345 1.12% 444,127
2012-09-26 2012-09-24 16.711 28,004 +1,947 1.10% 467,970
2012-09-24 2012-09-20 18.103 26,057 +8,577 1.03% 471,721
2012-09-18 2012-09-14 20.540 17,480 -12 1.03% 359,046
2012-09-17 2012-09-13 19.670 17,492 +242 1.03% 344,069
2012-09-13 2012-09-11 20.366 17,250 -35 1.02% 351,319
2012-09-12 2012-09-10 19.496 17,285 -9 1.02% 336,988
2012-09-11 2012-09-07 20.018 17,294 +1,206 1.02% 346,195
2012-09-07 2012-09-05 22.803 16,088 -124 0.95% 366,860
2012-09-06 2012-09-04 20.192 16,212 -35 0.96% 327,357
2012-09-03 2012-08-30 20.714 16,247 -9 0.96% 336,548
2012-08-30 2012-08-28 21.063 16,256 +379 0.96% 342,394
2012-08-29 2012-08-27 22.281 15,877 -35 0.94% 353,757
2012-08-23 2012-08-21 22.921 15,912 -3,422 0.94% 364,725
2012-08-21 2012-08-17 22.348 19,334 +733 0.94% 432,083
2012-08-08 2012-08-06 20.916 18,601 +544 0.90% 389,054
2012-08-03 2012-08-01 20.486 18,057 -46 0.88% 369,916
2012-07-16 2012-07-12 24.354 18,103 +272 0.88% 440,880
2012-07-10 2012-07-06 26.646 17,831 +105 0.87% 475,127
2012-07-05 2012-07-03 27.219 17,726 -21 0.86% 482,487
2012-06-29 2012-06-27 27.219 17,747 +1,466 0.86% 483,058
2012-06-28 2012-06-26 25.787 16,281 +628 0.79% 419,831
2012-06-20 2012-06-18 25.787 15,653 +1,319 0.76% 403,637
2012-06-19 2012-06-15 25.214 14,334 -691 0.70% 361,411
2012-06-13 2012-06-11 25.070 15,025 +398 0.73% 376,681
2012-06-12 2012-06-08 25.787 14,627 +188 0.71% 377,180
2012-06-11 2012-06-07 26.073 14,439 +294 0.70% 376,469
2012-06-06 2012-06-04 26.933 14,145 +104 0.69% 380,962
2012-06-01 2012-05-30 28.365 14,041 +419 0.68% 398,276
2012-05-31 2012-05-29 29.225 13,622 +37 0.66% 398,100
2012-05-29 2012-05-25 28.652 13,585 -304 0.66% 389,234
2012-05-28 2012-05-24 30.801 13,889 -419 0.68% 427,790
2012-05-22 2012-05-18 28.508 14,308 +1,822 0.70% 407,899
2012-05-21 2012-05-17 28.508 12,486 +62 0.61% 355,957
2012-05-18 2012-05-16 28.222 12,424 +168 0.60% 350,630
2012-05-17 2012-05-15 30.801 12,256 +42 0.60% 377,492
2012-05-16 2012-05-14 28.365 12,214 +188 0.59% 346,453
2012-05-15 2012-05-11 29.655 12,026 -62 0.58% 356,626
2012-05-08 2012-05-04 33.666 12,088 +62 0.59% 406,952
2012-05-04 2012-05-02 30.514 12,026 +314 0.58% 366,963
2012-05-03 2012-04-30 30.371 11,712 +131 0.57% 355,703
2012-05-02 2012-04-27 29.082 11,581 +104 0.56% 336,793
2012-04-30 2012-04-26 30.084 11,477 +168 0.56% 345,278
2012-04-27 2012-04-25 29.655 11,309 -14 0.55% 335,363
2012-04-26 2012-04-24 29.798 11,323 -294 0.55% 337,401
2012-03-29 2012-03-27 34.955 11,617 -23 0.56% 406,074
2012-03-23 2012-03-21 35.815 11,640 -512 0.57% 416,883
2012-03-09 2012-03-07 37.964 12,152 +419 0.59% 461,333
2012-03-08 2012-03-06 38.680 11,733 -70 0.57% 453,831
2012-03-07 2012-03-05 40.829 11,803 +42 0.57% 481,901
2012-03-06 2012-03-02 40.829 11,761 -466 0.57% 480,187
2012-03-02 2012-02-29 40.112 12,227 +419 0.59% 490,455
2012-02-29 2012-02-27 40.112 11,808 +712 0.57% 473,648
2012-02-27 2012-02-23 42.261 11,096 -9 0.54% 468,931
2012-02-21 2012-02-17 45.126 11,105 -326 0.54% 501,130
2012-02-14 2012-02-10 47.275 11,431 -4 0.67% 540,405
2012-02-09 2012-02-07 50.141 11,435 -1 0.67% 573,357
2012-02-06 2012-02-02 43.694 11,436 -691 0.67% 499,683
2012-02-01 2012-01-30 34.382 12,127 -698 0.71% 416,951
2012-01-19 2012-01-17 34.525 12,825 -37 0.75% 442,787
2011-12-29 2011-12-23 35.242 12,862 -21 0.75% 453,278
2011-12-22 2011-12-20 36.531 12,883 -21 0.75% 470,628
2011-12-20 2011-12-16 36.531 12,904 -70 0.75% 471,396
2011-12-19 2011-12-15 35.242 12,974 -11 0.76% 457,225
2011-12-09 2011-12-07 40.829 12,985 +691 0.76% 530,161
2011-12-05 2011-12-01 38.680 12,294 -13 0.72% 475,530
2011-11-16 2011-11-14 42.978 12,307 -147 0.72% 528,925
2011-11-15 2011-11-11 40.112 12,454 -523 0.73% 499,560
2011-11-14 2011-11-10 39.396 12,977 -86 0.76% 511,244
2011-11-11 2011-11-09 41.545 13,063 -691 0.76% 542,703
2011-11-10 2011-11-08 40.829 13,754 -2,974 0.80% 561,558
2011-11-09 2011-11-07 42.978 16,728 -4,963 0.98% 718,929
2011-11-08 2011-11-04 44.410 21,691 +42 1.27% 963,301
2011-11-07 2011-11-03 43.694 21,649 -4,042 1.26% 945,929
2011-11-04 2011-11-02 45.126 25,691 +1,047 1.50% 1,159,344
2011-11-03 2011-11-01 44.410 24,644 -53 1.44% 1,094,445
2011-11-02 2011-10-31 45.126 24,697 +2,052 1.44% 1,114,489
2011-11-01 2011-10-28 45.843 22,645 -4,826 1.32% 1,038,110
2011-10-31 2011-10-27 43.694 27,471 +6,764 1.60% 1,200,315
2011-10-28 2011-10-26 38.680 20,707 +670 1.21% 800,943
2011-10-27 2011-10-25 38.680 20,037 +943 1.17% 775,028
2011-10-26 2011-10-24 39.396 19,094 +6,114 1.11% 752,230
2011-10-25 2011-10-21 37.964 12,980 -2,806 0.76% 492,767
2011-10-24 2011-10-20 36.531 15,786 +294 0.92% 576,678
2011-10-21 2011-10-19 37.964 15,492 -6,974 0.90% 588,131
2011-10-19 2011-10-17 42.978 22,466 -691 1.31% 965,535
2011-10-18 2011-10-14 41.545 23,157 -5,256 1.35% 962,058
2011-10-17 2011-10-13 44.410 28,413 +4,616 1.66% 1,261,827
2011-10-14 2011-10-12 31.947 23,797 +963 1.39% 760,235
2011-10-13 2011-10-11 32.949 22,834 +315 1.33% 752,369
2011-10-10 2011-10-06 30.944 22,519 +1,256 1.31% 696,825
2011-10-07 2011-10-04 28.938 21,263 +838 1.48% 615,314
2011-10-06 2011-10-03 29.798 20,425 +3,685 1.42% 608,620
2011-10-04 2011-09-30 31.374 16,740 +5,529 1.17% 525,195
2011-09-30 2011-09-27 29.655 11,211 -473,346 0.78% 332,457
2011-09-15 2011-09-12 51.573 484,557 +468,405 33.76% 24,990,116
2011-09-14 2011-09-09 60.169 16,152 +163 1.13% 971,844
2011-09-12 2011-09-08 60.169 15,989 +419 1.11% 962,036
2011-09-09 2011-09-07 68.764 15,570 +1,221 1.08% 1,070,658
2011-09-08 2011-09-06 73.062 14,349 +559 1.00% 1,048,365
2011-09-07 2011-09-05 68.764 13,790 +1,794 0.96% 948,258
2011-09-06 2011-09-02 85.955 11,996 -12 0.84% 1,031,119
2011-09-05 2011-09-01 90.253 12,008 -279 0.84% 1,083,758
2011-09-02 2011-08-31 90.253 12,287 +465 0.86% 1,108,938
2011-09-01 2011-08-30 94.551 11,822 +615 0.82% 1,117,779
2011-08-29 2011-08-25 94.551 11,207 -187 0.94% 1,059,630
2011-08-25 2011-08-23 94.551 11,394 +94 0.95% 1,077,311
2011-08-24 2011-08-22 85.955 11,300 +609 0.94% 971,294
2011-08-22 2011-08-18 116.040 10,691 -188 0.89% 1,240,579
2011-08-19 2011-08-17 124.635 10,879 -1,233 0.91% 1,355,905
2011-08-12 2011-08-10 137.528 12,112 -187 1.01% 1,665,743
2011-08-11 2011-08-09 133.231 12,299 +815 1.03% 1,638,603
2011-08-10 2011-08-08 141.826 11,484 -14 0.96% 1,628,731
2011-08-09 2011-08-05 146.124 11,498 +662 0.96% 1,680,132
2011-08-05 2011-08-03 163.315 10,836 -23 0.91% 1,769,680
2011-08-02 2011-07-29 163.315 10,859 +41 0.91% 1,773,436
2011-07-29 2011-07-27 163.315 10,818 +219 0.90% 1,766,740
2011-07-28 2011-07-26 167.613 10,599 +21 0.89% 1,776,526
2011-07-27 2011-07-25 167.613 10,578 -225 0.88% 1,773,007
2011-07-25 2011-07-21 167.613 10,803 +24 0.90% 1,810,719
2011-07-20 2011-07-18 167.613 10,779 -12 0.90% 1,806,697
2011-07-15 2011-07-13 176.208 10,791 -70 0.90% 1,901,462
2011-07-13 2011-07-11 180.506 10,861 +13 0.91% 1,960,475
2011-07-12 2011-07-08 184.804 10,848 +102 0.91% 2,004,750
2011-07-11 2011-07-07 189.101 10,746 +690 0.90% 2,032,084
2011-07-08 2011-07-06 184.804 10,056 -838 0.84% 1,858,386
2011-07-07 2011-07-05 176.208 10,894 +12 0.91% 1,919,612
2011-07-06 2011-07-04 171.910 10,882 -70 0.91% 1,870,729
2011-07-05 2011-06-30 171.910 10,952 -12 0.92% 1,882,763
2011-07-04 2011-06-29 176.208 10,964 -217 0.92% 1,931,946
2011-06-30 2011-06-28 171.910 11,181 +65 0.93% 1,922,130
2011-06-29 2011-06-27 171.910 11,116 +116 0.93% 1,910,956
2011-06-28 2011-06-24 176.208 11,000 -60 0.92% 1,938,290
2011-06-27 2011-06-23 171.910 11,060 +233 0.92% 1,901,329
2011-06-24 2011-06-22 180.506 10,827 +605 0.91% 1,954,338
2011-06-23 2011-06-21 159.017 10,222 -35 0.85% 1,625,473
2011-06-22 2011-06-20 167.613 10,257 +46 0.86% 1,719,203
2011-06-21 2011-06-17 171.910 10,211 -35 0.85% 1,755,377
2011-06-20 2011-06-16 197.697 10,246 +176 0.86% 2,025,603
2011-06-17 2011-06-15 210.590 10,070 +70 0.84% 2,120,644
2011-06-16 2011-06-14 219.186 10,000 -376 0.84% 2,191,858
2011-06-14 2011-06-10 214.888 10,376 +227 0.87% 2,229,678
2011-06-13 2011-06-09 210.590 10,149 -768 0.85% 2,137,280
2011-06-10 2011-06-08 232.079 10,917 -861 0.91% 2,533,607
2011-06-09 2011-06-07 240.675 11,778 +116 0.98% 2,834,665
2011-06-08 2011-06-03 253.568 11,662 -244 0.98% 2,957,108
2011-06-07 2011-06-02 262.163 11,906 -70 1.00% 3,121,317
2011-06-01 2011-05-30 262.163 11,976 -56 1.00% 3,139,668
2011-05-31 2011-05-27 270.759 12,032 +475 1.01% 3,257,771
2011-05-30 2011-05-26 262.163 11,557 -96 0.97% 3,029,822
2011-05-27 2011-05-25 262.163 11,653 -23 0.97% 3,054,990
2011-05-25 2011-05-23 266.461 11,676 +198 0.98% 3,111,200
2011-05-24 2011-05-20 270.759 11,478 -21 0.96% 3,107,770
2011-05-23 2011-05-19 262.163 11,499 +123 0.96% 3,014,616
2011-05-20 2011-05-18 279.354 11,376 -39 0.95% 3,177,936
2011-05-19 2011-05-17 253.568 11,415 -305 0.95% 2,894,477
2011-05-18 2011-05-16 257.866 11,720 -142 0.98% 3,022,185
2011-05-17 2011-05-13 279.354 11,862 +176 0.99% 3,313,702
2011-05-16 2011-05-12 244.972 11,686 -4,602 0.98% 2,862,747
2011-05-13 2011-05-11 270.759 16,288 +1,238 1.36% 4,410,121
2011-05-12 2011-05-09 296.545 15,050 +1,243 1.26% 4,463,009
2011-05-11 2011-05-06 313.736 13,807 -1,920 1.15% 4,331,760
2011-05-09 2011-05-05 300.843 15,727 +830 1.31% 4,731,361
2011-05-06 2011-05-04 330.928 14,897 +1,767 1.25% 4,929,827
2011-05-05 2011-05-03 378.203 13,130 +3,391 1.10% 4,965,804
2011-05-04 2011-04-29 1375.283 9,739 +9,370 0.81% 13,393,883
2011-05-03 2011-04-28 1805.059 369 -14 0.96% 666,067
2011-04-28 2011-04-26 1740.593 383 -102 0.99% 666,647
2011-04-27 2011-04-21 1740.593 485 -3 1.26% 844,188
2011-04-26 2011-04-20 1719.104 488 +49 1.26% 838,923
2011-04-21 2011-04-19 1676.126 439 +33 1.14% 735,819
2011-04-20 2011-04-18 1525.705 406 +108 1.05% 619,436
2011-04-19 2011-04-15 2363.768 298 -98 0.77% 704,403
2011-04-18 2011-04-14 1224.862 396 -55 1.03% 485,045
2011-04-15 2011-04-13 1203.373 451 +15 1.17% 542,721
2011-04-14 2011-04-12 1246.350 436 -90 1.13% 543,409
2011-04-13 2011-04-11 1246.350 526 +20 1.36% 655,580
2011-04-12 2011-04-08 1353.794 506 -18 1.31% 685,020
2011-04-11 2011-04-07 1461.238 524 -9 1.36% 765,689
2011-04-08 2011-04-06 1396.772 533 -2 1.38% 744,479
2011-04-07 2011-04-04 1267.839 535 -35 1.39% 678,294
2011-04-06 2011-04-01 1418.261 570 +57 1.48% 808,409
2011-04-04 2011-03-31 1504.216 513 -8 1.33% 771,663
2011-04-01 2011-03-30 1590.171 521 +25 1.35% 828,479
2011-03-31 2011-03-29 1676.126 496 -274 1.29% 831,359
2011-03-30 2011-03-28 385.412 770 +260 2.00% 296,767
2011-03-29 2011-03-25 453.120 510 -2,186 1.32% 231,091
2011-03-28 2011-03-24 624.992 2,696 +62 0.85% 1,684,980
2011-03-25 2011-03-23 708.325 2,634 +864 0.83% 1,865,728
2011-03-24 2011-03-22 802.074 1,770 -1,319 0.56% 1,419,670
2011-03-23 2011-03-21 572.910 3,089 -974 0.97% 1,769,718
2011-03-22 2011-03-18 541.660 4,063 +866 1.28% 2,200,765
2011-03-21 2011-03-17 734.366 3,197 -243 1.00% 2,347,769
2011-03-18 2011-03-16 270.830 3,440 +88 1.08% 931,655
2011-03-17 2011-03-15 276.038 3,352 +201 1.05% 925,281
2011-03-16 2011-03-14 302.080 3,151 +1,104 0.99% 951,853
2011-03-15 2011-03-11 312.496 2,047 +488 0.64% 639,680
2011-03-14 2011-03-10 286.455 1,559 -44 0.49% 446,583
2011-03-11 2011-03-09 276.038 1,603 +282 0.50% 442,489
2011-03-10 2011-03-08 281.247 1,321 -316 0.41% 371,527
2011-03-09 2011-03-07 338.538 1,637 +219 0.51% 554,186
2011-03-08 2011-03-04 174.477 1,418 -460 0.45% 247,408
2011-03-03 2011-03-01 148.436 1,878 -158 0.59% 278,762
2011-03-02 2011-02-28 151.040 2,036 -54 0.64% 307,517
2011-03-01 2011-02-25 151.040 2,090 +96 0.66% 315,673
2011-02-24 2011-02-22 158.852 1,994 -1 0.63% 316,751
2011-02-22 2011-02-18 171.873 1,995 -786 0.63% 342,886
2011-02-21 2011-02-17 156.248 2,781 -801 0.87% 434,526
2011-02-18 2011-02-16 216.143 3,582 +261 1.13% 774,225
2011-02-17 2011-02-15 223.956 3,321 +171 1.04% 743,757
2011-02-16 2011-02-14 260.414 3,150 +384 0.99% 820,303
2011-02-15 2011-02-11 270.830 2,766 -2,273 0.87% 749,116
2011-02-14 2011-02-10 226.560 5,039 -1,070 1.58% 1,141,635
2011-02-11 2011-02-09 239.580 6,109 -2,400 1.92% 1,463,597
2011-02-10 2011-02-08 252.601 8,509 -345 2.67% 2,149,383
2011-02-09 2011-02-07 244.789 8,854 -1,075 3.32% 2,167,359
2011-02-08 2011-02-02 260.414 9,929 +4,742 3.73% 2,585,646
2011-02-07 2011-01-31 244.789 5,187 +96 1.95% 1,269,719
2011-02-01 2011-01-28 242.185 5,091 +96 1.91% 1,232,962
2011-01-31 2011-01-27 247.393 4,995 +2,323 1.87% 1,235,727
2011-01-28 2011-01-26 239.580 2,672 +288 1.00% 640,159
2011-01-27 2011-01-25 239.580 2,384 +409 0.89% 571,160
2011-01-20 2011-01-18 276.038 1,975 -96 0.74% 545,176
2011-01-18 2011-01-14 265.622 2,071 +167 0.78% 550,103
2011-01-17 2011-01-13 276.038 1,904 -2,367 0.71% 525,577
2011-01-14 2011-01-12 242.185 4,271 +1,651 1.60% 1,034,370
2011-01-13 2011-01-11 260.414 2,620 +57 0.98% 682,283
2011-01-12 2011-01-10 276.038 2,563 -11 0.96% 707,486
2011-01-11 2011-01-07 281.247 2,574 +568 0.97% 723,929
2011-01-10 2011-01-06 296.871 2,006 +39 0.75% 595,524
2011-01-07 2011-01-05 307.288 1,967 +107 0.74% 604,435
2011-01-06 2011-01-04 307.288 1,860 -1,246 0.70% 571,556
2011-01-05 2011-01-03 317.705 3,106 -365 1.17% 986,790
2011-01-04 2010-12-31 317.705 3,471 +192 1.30% 1,102,752
2011-01-03 2010-12-29 333.329 3,279 +96 1.23% 1,092,987
2010-12-30 2010-12-28 328.121 3,183 +499 1.19% 1,044,409
2010-12-29 2010-12-24 359.371 2,684 +500 1.01% 964,551
2010-12-28 2010-12-22 385.412 2,184 +576 0.82% 841,740
2010-12-23 2010-12-21 385.412 1,608 +313 0.60% 619,743
2010-12-22 2010-12-20 437.495 1,295 +113 0.49% 566,556
2010-12-21 2010-12-17 432.286 1,182 +4 0.44% 510,963
2010-12-17 2010-12-15 520.827 1,178 +65 0.69% 613,534
2010-12-16 2010-12-14 520.827 1,113 +6 0.65% 579,681
2010-12-15 2010-12-13 479.161 1,107 -403 0.65% 530,431
2010-12-14 2010-12-10 411.453 1,510 -23 0.89% 621,295
2010-12-13 2010-12-09 437.495 1,533 -6 0.90% 670,679
2010-12-10 2010-12-08 453.120 1,539 -56 0.90% 697,351
2010-12-08 2010-12-06 458.328 1,595 -860 0.94% 731,033
2010-12-06 2010-12-02 489.577 2,455 +578 1.44% 1,201,913
2010-12-03 2010-12-01 489.577 1,877 -67 1.10% 918,937
2010-12-02 2010-11-30 499.994 1,944 +443 1.14% 971,988
2010-12-01 2010-11-29 572.910 1,501 -144 0.88% 859,938
2010-11-30 2010-11-26 661.450 1,645 -180 0.96% 1,088,086
2010-11-29 2010-11-25 739.574 1,825 -62 1.07% 1,349,723
2010-11-26 2010-11-24 677.075 1,887 -38 1.11% 1,277,641
2010-11-25 2010-11-23 499.994 1,925 +213 1.13% 962,488
2010-11-24 2010-11-22 526.035 1,712 +71 1.00% 900,572
2010-11-23 2010-11-19 572.910 1,641 +198 0.96% 940,145
2010-11-22 2010-11-18 583.326 1,443 +299 0.85% 841,740
2010-11-19 2010-11-17 624.992 1,144 +14 0.67% 714,991
2010-11-18 2010-11-16 697.908 1,130 +480 0.66% 788,636
2010-11-16 2010-11-12 713.533 650 +38 0.38% 463,796
2010-11-15 2010-11-11 739.574 612 +42 0.36% 452,620
2010-11-10 2010-11-08 718.741 570 +45 0.54% 409,683
2010-11-01 2010-10-28 937.489 525 -39 0.50% 492,182
2010-10-29 2010-10-27 880.198 564 +19 0.54% 496,432
2010-10-28 2010-10-26 822.907 545 -19 0.52% 448,484
2010-10-26 2010-10-22 828.115 564 +564 0.54% 467,057
2010-10-25 2010-10-21 828.115 0 -27,630
2010-10-12 2010-10-08 1041.654 27,630 +27,077 32.95% 28,780,903
2010-10-11 2010-10-07 1015.613 553 +20 0.66% 561,634
2010-10-06 2010-10-04 1119.778 533 -27 0.64% 596,842
2010-10-04 2010-09-29 1067.695 560 +13 0.67% 597,909
2010-09-30 2010-09-28 1093.737 547 +4 0.65% 598,274
2010-09-29 2010-09-27 1119.778 543 +6 0.65% 608,040
2010-09-28 2010-09-24 1145.820 537 +30 0.64% 615,305
2010-09-27 2010-09-22 1197.902 507 -34 0.60% 607,336
2010-09-24 2010-09-21 1067.695 541 -5 0.65% 577,623
2010-09-22 2010-09-20 1067.695 546 +6 0.65% 582,962
2010-09-21 2010-09-17 1067.695 540 +20 0.64% 576,556
2010-09-20 2010-09-16 1119.778 520 +6 0.62% 582,285
2010-09-17 2010-09-15 1249.985 514 +28 0.61% 642,492
2010-09-16 2010-09-14 1223.944 486 -23 0.58% 594,837
2010-09-15 2010-09-13 1223.944 509 +11 0.61% 622,987
2010-09-14 2010-09-10 1354.150 498 -42 0.59% 674,367
2010-09-13 2010-09-09 1588.523 540 +3 0.64% 857,802
2010-09-10 2010-09-08 1536.440 537 +6 0.77% 825,068
2010-09-08 2010-09-06 1614.564 531 +4 0.76% 857,333
2010-09-07 2010-09-03 1692.688 527 +7 0.75% 892,047
2010-09-03 2010-09-01 1822.895 520 -3 0.74% 947,905
2010-09-02 2010-08-31 1874.977 523 -4 0.75% 980,613
2010-09-01 2010-08-30 1927.060 527 -19 0.75% 1,015,561
2010-08-31 2010-08-27 1901.019 546 -42 0.78% 1,037,956
2010-08-19 2010-08-17 1692.688 588 -115 0.84% 995,301
2010-08-18 2010-08-16 1666.647 703 +1 1.00% 1,171,653
2010-08-17 2010-08-13 1640.605 702 +149 1.00% 1,151,705
2010-08-16 2010-08-12 1796.853 553 +18 0.79% 993,660
2010-08-13 2010-08-11 1953.101 535 -11 0.76% 1,044,909
2010-08-12 2010-08-10 1770.812 546 -57 0.78% 966,863
2010-08-11 2010-08-09 1848.936 603 -53 1.02% 1,114,908
2010-08-10 2010-08-06 1927.060 656 +126 1.19% 1,264,151
2010-08-09 2010-08-05 2031.226 530 +9 0.96% 1,076,550
2010-08-06 2010-08-04 2265.598 521 +2 0.95% 1,180,376
2010-08-05 2010-08-03 2369.763 519 -4 0.94% 1,229,907
2010-08-04 2010-08-02 2604.135 523 -16 0.95% 1,361,963
2010-08-03 2010-07-30 2317.680 539 +12 0.98% 1,249,230
2010-08-02 2010-07-29 2682.259 527 +43 0.96% 1,413,551
2010-07-29 2010-07-27 3281.210 484 -12 0.88% 1,588,106
2010-07-28 2010-07-26 3281.210 496 -4 0.90% 1,627,480
2010-07-27 2010-07-23 3255.169 500 +500 0.91% 1,627,585
2010-07-26 2010-07-22 3151.004 0 -2,494
2010-07-13 2010-07-09 4296.823 2,494 +1,995 4.54% 10,716,277
2010-07-08 2010-07-06 4166.617 499 +3 1.06% 2,079,142
2010-07-07 2010-07-05 3906.203 496 -2 1.05% 1,937,477
2010-07-06 2010-07-02 4166.617 498 -8 1.05% 2,074,975
2010-07-05 2010-06-30 4296.823 506 +8 1.07% 2,174,193
2010-07-02 2010-06-29 4296.823 498 -13 1.05% 2,139,818
2010-06-30 2010-06-28 4427.030 511 -4 1.08% 2,262,212
2010-06-28 2010-06-24 5078.064 515 -7 1.09% 2,615,203
2010-06-25 2010-06-23 4947.857 522 +8 1.10% 2,582,781
2010-06-24 2010-06-22 5468.684 514 +1 1.09% 2,810,904
2010-06-23 2010-06-21 4687.444 513 +40 1.09% 2,404,659
2010-06-22 2010-06-18 4166.617 473 +8 1.00% 1,970,810
2010-06-21 2010-06-17 4296.823 465 +3 1.07% 1,998,023
2010-06-18 2010-06-15 4947.857 462 +17 1.06% 2,285,910
2010-06-17 2010-06-14 5338.477 445 -4 1.02% 2,375,622
2010-06-15 2010-06-11 5338.477 449 -1 1.03% 2,396,976
2010-06-14 2010-06-10 5468.684 450 +10 1.04% 2,460,908
2010-06-11 2010-06-09 6249.925 440 +9 1.01% 2,749,967
2010-06-07 2010-06-03 7161.372 431 +14 0.99% 3,086,551
2010-06-04 2010-06-02 7291.579 417 -4 0.96% 3,040,588
2010-06-03 2010-06-01 7161.372 421 -5 0.99% 3,014,938
2010-06-02 2010-05-31 7031.165 426 +4 1.10% 2,995,276
2010-06-01 2010-05-28 7551.992 422 +37 1.09% 3,186,941
2010-05-28 2010-05-26 8333.233 385 +8 0.99% 3,208,295
2010-05-25 2010-05-20 9114.474 377 -5 0.97% 3,436,157
2010-05-13 2010-05-11 10546.748 382 +4 0.98% 4,028,858
2010-05-11 2010-05-07 11067.575 378 +1 0.97% 4,183,543
2010-05-10 2010-05-06 11327.989 377 +6 0.97% 4,270,652
2010-05-06 2010-05-04 11848.816 371 +8 0.96% 4,395,911
2010-05-05 2010-05-03 12109.229 363 -1 0.94% 4,395,650
2010-05-03 2010-04-29 11979.022 364 -1 0.94% 4,360,364
2010-04-30 2010-04-28 11848.816 365 +1 0.94% 4,324,818
2010-04-29 2010-04-27 12109.229 364 +8 0.94% 4,407,759
2010-04-28 2010-04-26 12499.850 356 -2 0.92% 4,449,946
2010-04-27 2010-04-23 12630.056 358 +1 0.92% 4,521,560
2010-04-26 2010-04-22 12499.850 357 +2 0.92% 4,462,446
2010-04-23 2010-04-21 12630.056 355 +1 0.91% 4,483,670
2010-04-22 2010-04-20 12890.470 354 +3 0.91% 4,563,226
2010-04-21 2010-04-19 12760.263 351 -6 0.90% 4,478,852
2010-04-20 2010-04-16 14062.331 357 -4 0.92% 5,020,252
2010-04-19 2010-04-15 13541.504 361 -1 0.93% 4,888,483
2010-04-16 2010-04-14 12239.436 362 -3 0.93% 4,430,676
2010-04-15 2010-04-13 12239.436 365 -2 0.94% 4,467,394
2010-04-14 2010-04-12 11588.402 367 +1 0.95% 4,252,944
2010-04-13 2010-04-09 11718.609 366 +5 0.94% 4,289,011
2010-04-12 2010-04-08 11979.022 361 +3 0.93% 4,324,427
2010-04-09 2010-04-07 11979.022 358 +1 0.92% 4,288,490
2010-04-08 2010-04-01 11979.022 357 +6 0.92% 4,276,511
2010-04-07 2010-03-31 11588.402 351 -4 0.90% 4,067,529
2010-04-01 2010-03-30 12369.643 355 +23 0.91% 4,391,223
2010-03-31 2010-03-29 13020.677 332 +7 0.95% 4,322,865
2010-03-29 2010-03-25 13541.504 325 -5 0.95% 4,400,989
2010-03-26 2010-03-24 13150.883 330 +2 0.96% 4,339,791
2010-03-25 2010-03-23 12890.470 328 +14 0.96% 4,228,074
2010-03-24 2010-03-22 13671.710 314 -29 0.92% 4,292,917
2010-03-23 2010-03-19 13541.504 343 -3 1.00% 4,644,736
2010-03-22 2010-03-18 13541.504 346 +26 1.01% 4,685,360
2010-03-19 2010-03-17 13281.090 320 +9 0.96% 4,249,949
2010-03-18 2010-03-16 13801.917 311 -11 0.93% 4,292,396
2010-03-17 2010-03-15 13150.883 322 +28 0.96% 4,234,584
2010-03-16 2010-03-12 14452.951 294 +34 0.90% 4,249,168
2010-03-15 2010-03-11 16406.052 260 -14 0.79% 4,265,574
2010-03-12 2010-03-10 16666.466 274 -5 0.91% 4,566,612
2010-03-11 2010-03-09 16275.846 279 -9 0.93% 4,540,961
2010-03-10 2010-03-08 16536.259 288 +18 0.96% 4,762,443
2010-03-09 2010-03-05 14452.951 270 -8 0.90% 3,902,297
2010-03-08 2010-03-04 13411.297 278 +5 0.93% 3,728,341
2010-03-05 2010-03-03 13671.710 273 -6 0.91% 3,732,377
2010-03-04 2010-03-02 13411.297 279 +4 0.93% 3,741,752
2010-03-03 2010-03-01 14062.331 275 -1 0.92% 3,867,141
2010-03-02 2010-02-26 13411.297 276 +2 0.92% 3,701,518
2010-03-01 2010-02-25 14062.331 274 -1 0.93% 3,853,079
2010-02-26 2010-02-24 13411.297 275 +5 0.94% 3,688,107
2010-02-22 2010-02-18 15234.192 270 +4 0.94% 4,113,232
2010-02-19 2010-02-17 14192.537 266 +4 0.93% 3,775,215
2010-02-17 2010-02-11 15494.605 262 +1 0.91% 4,059,587
2010-02-12 2010-02-10 16666.466 261 -2 0.91% 4,349,948
2010-02-11 2010-02-09 16406.052 263 +5 0.92% 4,314,792
2010-02-10 2010-02-08 16796.673 258 +14 0.90% 4,333,542
2010-02-04 2010-02-02 14062.331 244 +14 0.85% 3,431,209
2010-02-03 2010-02-01 14583.158 230 -6 0.80% 3,354,126
2010-01-25 2010-01-21 12109.229 236 -1 0.82% 2,857,778
2010-01-22 2010-01-20 11327.989 237 +3 0.83% 2,684,733
2010-01-20 2010-01-18 11327.989 234 +2 0.82% 2,650,749
2010-01-19 2010-01-15 11718.609 232 -9 0.81% 2,718,717
2010-01-15 2010-01-13 10546.748 241 +4 0.84% 2,541,766
2010-01-14 2010-01-12 10676.955 237 -10 0.83% 2,530,438
2010-01-13 2010-01-11 10807.162 247 -4 0.86% 2,669,369
2010-01-12 2010-01-08 11067.575 251 +9 0.88% 2,777,961
2010-01-11 2010-01-07 10546.748 242 +5 0.84% 2,552,313
2010-01-08 2010-01-06 11197.782 237 +8 0.83% 2,653,874
2010-01-07 2010-01-05 11458.195 229 +11 0.80% 2,623,927
2010-01-06 2010-01-04 11848.816 218 -4 0.76% 2,583,042
2010-01-05 2009-12-31 12109.229 222 -3 0.77% 2,688,249
2010-01-04 2009-12-29 10416.541 225 +5 0.78% 2,343,722
2009-12-23 2009-12-21 11588.402 220 -4 0.77% 2,549,448
2009-12-22 2009-12-18 11979.022 224 -7 0.78% 2,683,301
2009-12-21 2009-12-17 12239.436 231 +6 0.81% 2,827,310
2009-12-17 2009-12-15 13541.504 225 +25 0.78% 3,046,838
2009-12-16 2009-12-14 14452.951 200 +29 0.70% 2,890,590
2009-12-15 2009-12-11 15364.398 171 +33 0.60% 2,627,312
2009-12-14 2009-12-10 15103.985 138 +15 0.48% 2,084,350
2009-12-11 2009-12-09 15103.985 123 +1 0.43% 1,857,790
2009-12-09 2009-12-07 14843.571 122 -4 0.43% 1,810,916
2009-12-08 2009-12-04 14583.158 126 +2 0.44% 1,837,478
2009-12-03 2009-12-01 14583.158 124 +7 0.43% 1,808,312
2009-11-30 2009-11-26 15103.985 117 +7 0.41% 1,767,166
2009-11-27 2009-11-25 15364.398 110 +1 0.38% 1,690,084
2009-11-19 2009-11-17 15234.192 109 +2 0.38% 1,660,527
2009-11-18 2009-11-16 14973.778 107 +1 0.37% 1,602,194
2009-11-09 2009-11-05 14713.365 106 -7 0.37% 1,559,617
2009-11-05 2009-11-03 15103.985 113 -1 0.39% 1,706,750
2009-11-02 2009-10-29 15494.605 114 -8 0.40% 1,766,385
2009-10-21 2009-10-19 16796.673 122 -2 0.43% 2,049,194
2009-10-19 2009-10-15 16926.880 124 -1 0.43% 2,098,933
2009-10-15 2009-10-13 16536.259 125 -1 0.44% 2,067,032
2009-10-14 2009-10-12 16926.880 126 +34 0.44% 2,132,787
2009-10-13 2009-10-09 16275.846 92 -15 0.32% 1,497,378
2009-10-12 2009-10-08 15364.398 107 +6 0.37% 1,643,991
2009-10-08 2009-10-06 15494.605 101 +4 0.35% 1,564,955
2009-10-05 2009-09-30 15624.812 97 -1 0.34% 1,515,607
2009-10-02 2009-09-29 15755.019 98 -3 0.34% 1,543,992
2009-09-28 2009-09-24 16275.846 101 +2 0.35% 1,643,860
2009-09-25 2009-09-23 16926.880 99 -1 0.35% 1,675,761
2009-09-24 2009-09-22 16536.259 100 +1 0.35% 1,653,626
2009-09-23 2009-09-21 16926.880 99 -1 0.35% 1,675,761
2009-09-22 2009-09-18 16926.880 100 +2 0.35% 1,692,688
2009-09-21 2009-09-17 17577.913 98 +1 0.34% 1,722,636
2009-09-18 2009-09-16 17838.327 97 +4 0.34% 1,730,318
2009-09-16 2009-09-14 16145.639 93 +3 0.32% 1,501,544
2009-09-10 2009-09-08 18098.740 90 -11 0.31% 1,628,887
2009-09-09 2009-09-07 17708.120 101 -1 0.35% 1,788,520
2009-09-04 2009-09-02 16666.466 102 +1 0.44% 1,699,980
2009-09-03 2009-09-01 17057.086 101 +12 0.43% 1,722,766
2009-08-31 2009-08-27 18098.740 89 -1 0.38% 1,610,788
2009-08-28 2009-08-26 18879.981 90 +2 0.39% 1,699,198
2009-08-27 2009-08-25 18879.981 88 +8 0.38% 1,661,438
2009-08-25 2009-08-21 20051.842 80 +4 0.34% 1,604,147
2009-08-24 2009-08-20 17968.534 76 +3 0.33% 1,365,609
2009-08-21 2009-08-19 17577.913 73 +21 0.31% 1,283,188
2009-08-18 2009-08-14 24999.699 52 +12 0.22% 1,299,984
2009-08-17 2009-08-13 25129.906 40 -9 0.17% 1,005,196
2009-08-14 2009-08-12 23176.804 49 +6 0.21% 1,135,663
2009-08-13 2009-08-11 20963.289 43 -7 0.18% 901,421
2009-08-12 2009-08-10 21223.703 50 +1 0.21% 1,061,185
2009-08-11 2009-08-07 20833.083 49 -4 0.21% 1,020,821
2009-08-07 2009-08-05 19531.015 53 -8 0.23% 1,035,144
2009-08-05 2009-08-03 19791.428 61 -3 0.26% 1,207,277
2009-08-04 2009-07-31 16145.639 64 +18 0.33% 1,033,321
2009-08-03 2009-07-30 16145.639 46 -4 0.24% 742,699
2009-07-31 2009-07-29 14973.778 50 +1 0.26% 748,689
2009-07-30 2009-07-28 16926.880 49 +10 0.25% 829,417
2009-07-29 2009-07-27 21093.496 39 -5 0.20% 822,646
2009-07-28 2009-07-24 18228.947 44 -4 0.23% 802,074
2009-07-27 2009-07-23 16145.639 48 +2 0.25% 774,991
2009-07-24 2009-07-22 16015.432 46 -2 0.24% 736,710
2009-07-22 2009-07-20 15494.605 48 +2 0.25% 743,741
2009-07-21 2009-07-17 16406.052 46 -5 0.24% 754,678
2009-07-15 2009-07-13 16275.846 51 +2 0.26% 830,068
2009-07-14 2009-07-10 17577.913 49 +7 0.25% 861,318
2009-07-13 2009-07-09 17317.500 42 -3 0.22% 727,335
2009-07-10 2009-07-08 16145.639 45 +2 0.28% 726,554
2009-07-09 2009-07-07 16145.639 43 -7 0.26% 694,262
2009-07-08 2009-07-06 14192.537 50 +8 0.31% 709,627
2009-07-06 2009-07-02 13020.677 42 +1 0.26% 546,868
2009-06-24 2009-06-22 16926.880 41 +5 0.25% 694,002
2009-06-22 2009-06-18 17447.707 36 +1 0.22% 628,117
2009-06-19 2009-06-17 18619.567 35 +1 0.22% 651,685
2009-06-16 2009-06-12 20702.876 34 -1 0.21% 703,898
2009-06-08 2009-06-04 18359.154 35 +17 0.22% 642,570
2009-06-05 2009-06-03 18228.947 18 -2 0.11% 328,121
2009-06-04 2009-06-02 17447.707 20 +1 0.12% 348,954
2009-06-03 2009-06-01 19661.222 19 +2 0.12% 373,563
2009-06-02 2009-05-29 19921.635 17 -1 0.10% 338,668
2009-06-01 2009-05-27 19400.808 18 -2 0.11% 349,215
2009-05-29 2009-05-26 18359.154 20 +3 0.12% 367,183
2009-05-27 2009-05-25 18359.154 17 +9 0.13% 312,106
2009-05-22 2009-05-20 21484.116 8 +1 0.06% 171,873
2009-05-21 2009-05-19 17057.086 7 -1 0.05% 119,400
2009-05-12 2009-05-08 14452.951 8 -1 0.06% 115,624
2009-05-11 2009-05-07 13281.090 9 -4 0.07% 119,530
2009-04-27 2009-04-23 13020.677 13 -1 0.10% 169,269
2009-04-22 2009-04-20 13801.917 14 -2 0.10% 193,227
2009-04-17 2009-04-15 14322.744 16 +9 0.12% 229,164
2009-01-05 2008-12-31 11848.816 7 -2 0.05% 82,942
2008-11-17 2008-11-13 13020.677 9 -1 0.07% 117,186
2008-10-17 2008-10-15 12369.643 10 -1 0.07% 123,696
2008-10-15 2008-10-13 10937.368 11 +1 0.08% 120,311
2008-07-28 2008-07-24 47525.469 10 +1 0.07% 475,255
2008-06-03 2008-05-30 52733.740 9 -2 0.07% 474,604
2008-05-30 2008-05-28 52733.740 11 -1 0.08% 580,071
2008-01-09 2008-01-07 63801.315 12 +1 0.09% 765,616
2007-12-11 2007-12-07 87238.533 11 -1 0.08% 959,624
2007-11-15 2007-11-13 97655.074 12 +1 0.09% 1,171,861
2007-11-14 2007-11-12 97655.074 11 +1 0.08% 1,074,206
2007-11-12 2007-11-08 101561.277 10 +2 0.07% 1,015,613
2007-11-08 2007-11-06 98957.142 8 -1 0.06% 791,657
2007-11-05 2007-11-01 100259.210 9 +3 0.07% 902,333
2007-11-02 2007-10-31 92446.804 6 -1 0.04% 554,681
2007-11-01 2007-10-30 84634.398 7 +1 0.05% 592,441
2007-10-31 2007-10-29 85936.465 6 -1 0.04% 515,619
2007-10-25 2007-10-23 78124.059 7 -1 0.05% 546,868
2007-10-18 2007-10-16 66405.450 8 -1 0.06% 531,244
2007-10-02 2007-09-27 49478.571 9 -1 0.07% 445,307
2007-09-24 2007-09-20 62499.248 10 +7 0.08% 624,992
2007-09-20 2007-09-18 72915.789 3 -1 0.09% 218,747
2007-09-19 2007-09-17 75519.924 4 +1 0.12% 302,080
2007-09-17 2007-09-13 52733.740 3 -1 0.09% 158,201
2007-09-13 2007-09-11 50780.639 4 +1 0.12% 203,123
2007-09-04 2007-08-31 52733.740 3 -1 0.09% 158,201
2007-08-29 2007-08-27 52082.706 4 +1 0.12% 208,331
2007-08-24 2007-08-22 47347.915 3 -4 0.09% 142,044
2007-08-23 2007-08-21 44388.670 7 +1 0.08% 310,721
2007-08-22 2007-08-20 47841.122 6 -1 0.07% 287,047
2007-08-17 2007-08-15 51293.574 7 -1 0.08% 359,055
2007-08-13 2007-08-09 52773.197 8 -2 0.09% 422,186
2007-08-08 2007-08-06 51293.574 10 +2 0.12% 512,936
2007-08-06 2007-08-02 67569.420 8 -2 0.09% 540,555
2007-08-03 2007-08-01 70528.665 10 +1 0.12% 705,287
2007-08-02 2007-07-31 76940.362 9 -4 0.11% 692,463
2007-08-01 2007-07-30 79406.399 13 +1 0.15% 1,032,283
2007-07-31 2007-07-27 58691.686 12 +5 0.14% 704,300
2007-07-27 2007-07-25 51786.782 7 +1 0.08% 362,507
2007-06-26 2007-06-22 36497.351 6 0.07% 218,984

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top