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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.820 465,476 +0 0.17% 381,690
2025-10-13 2025-10-09 0.800 465,476 +0 0.17% 372,381
2025-10-10 2025-10-08 0.860 465,476 +0 0.17% 400,309
2025-10-09 2025-10-06 0.850 465,476 +0 0.17% 395,655
2025-10-08 2025-10-03 0.930 465,476 +0 0.17% 432,893
2025-10-06 2025-10-02 0.960 465,476 -1,950 0.17% 446,857
2025-10-03 2025-09-30 0.900 467,426 -60,000 0.17% 420,683
2025-09-30 2025-09-26 0.640 527,426 -12,000 0.20% 337,553
2025-09-26 2025-09-24 0.560 539,426 +12,000 0.20% 302,079
2025-09-25 2025-09-23 0.560 527,426 +12,000 0.20% 295,359
2025-09-24 2025-09-22 0.530 515,426 -6,000 0.19% 273,176
2025-09-23 2025-09-19 0.510 521,426 -15,000 0.20% 265,927
2025-09-22 2025-09-18 0.490 536,426 +81,000 0.20% 262,849
2025-09-16 2025-09-12 0.740 455,426 -3,225 0.17% 337,015
2025-09-12 2025-09-10 0.760 458,651 -45,300 0.17% 348,575
2025-09-11 2025-09-09 0.560 503,951 -12,000 0.19% 282,213
2025-09-05 2025-09-03 0.350 515,951 +21,000 0.19% 180,583
2025-09-04 2025-09-02 0.275 494,951 -1,500 0.19% 136,112
2025-08-26 2025-08-22 0.185 496,451 -16,500 0.19% 91,843
2025-08-20 2025-08-18 0.200 512,951 -600 0.19% 102,590
2025-08-04 2025-07-31 0.198 513,551 +12,000 0.19% 101,683
2025-07-04 2025-07-02 0.179 501,551 -60 0.19% 89,778
2025-05-15 2025-05-13 0.131 501,611 -240 0.19% 65,711
2025-04-07 2025-04-02 0.110 501,851 -60 0.19% 55,204
2025-04-03 2025-04-01 0.109 501,911 -210 0.19% 54,708
2025-02-03 2025-01-24 0.159 502,121 -6,000 0.19% 79,837
2024-12-16 2024-12-12 0.188 508,121 -60,000 0.19% 95,527
2024-11-22 2024-11-20 0.164 568,121 -54,000 0.21% 93,172
2024-11-14 2024-11-12 0.184 622,121 +150,000 0.23% 114,470
2024-11-05 2024-11-01 0.130 472,121 +54,000 0.18% 61,376
2024-10-09 2024-10-07 0.231 418,121 -21,000 0.16% 96,586
2024-10-08 2024-10-04 0.229 439,121 +59,925 0.16% 100,559
2024-10-07 2024-10-03 0.280 379,196 -39,000 0.14% 106,175
2024-10-02 2024-09-27 0.088 418,196 -3,000 0.16% 36,801
2024-03-18 2024-03-14 0.126 421,196 -10 0.16% 53,071
2024-03-14 2024-03-12 0.126 421,206 +120,000 0.16% 53,072
2024-01-19 2024-01-17 0.265 301,206 -90 0.11% 79,820
2024-01-15 2024-01-11 0.310 301,296 -120,000 0.11% 93,402
2024-01-10 2024-01-08 0.340 421,296 -45 0.16% 143,241
2023-12-19 2023-12-15 0.270 421,341 -16 0.16% 113,762
2023-12-08 2023-12-06 0.240 421,357 -22,050 0.16% 101,126
2023-11-02 2023-10-31 0.119 443,407 -405 0.17% 52,765
2023-10-13 2023-10-11 0.125 443,812 -1,500 0.17% 55,476
2023-09-29 2023-09-27 0.098 445,312 -816 0.17% 43,641
2023-02-09 2023-02-07 0.182 446,128 -15 0.17% 81,195
2022-12-28 2022-12-22 0.199 446,143 +120,000 0.17% 88,782
2022-09-01 2022-08-30 0.290 326,143 -90 0.12% 94,581
2022-07-21 2022-07-19 0.290 326,233 -12 0.12% 94,608
2022-03-18 2022-03-16 0.310 326,245 -495 0.12% 101,136
2021-11-24 2021-11-22 0.465 326,740 +43,710 0.12% 151,934
2021-10-29 2021-10-27 0.475 283,030 -8,490 0.21% 134,439
2021-10-28 2021-10-26 0.465 291,520 -10,800 0.22% 135,557
2021-10-27 2021-10-25 0.450 302,320 -49,875 0.23% 136,044
2021-10-12 2021-10-08 0.475 352,195 +3,669 0.26% 167,274
2021-09-16 2021-09-14 0.505 348,526 -5 0.26% 176,097
2021-06-30 2021-06-28 0.505 348,531 +20,781 0.26% 176,100
2021-06-29 2021-06-25 0.546 327,750 +35,625 0.25% 178,848
2021-05-26 2021-05-24 0.909 292,125 -104 0.22% 265,680
2021-04-26 2021-04-22 1.081 292,229 +8,906 0.22% 315,976
2021-04-23 2021-04-21 1.061 283,323 -138,047 0.21% 300,621
2021-04-19 2021-04-15 1.071 421,370 -2,968 0.32% 451,354
2021-04-15 2021-04-13 1.051 424,338 -17,813 0.32% 445,957
2021-04-14 2021-04-12 1.081 442,151 +8,758 0.33% 478,082
2021-04-09 2021-04-07 1.101 433,393 -5,641 0.33% 477,371
2021-03-22 2021-03-18 0.758 439,034 -1,187 0.33% 332,742
2021-03-09 2021-03-05 0.697 440,221 -16,328 0.33% 306,950
2021-03-02 2021-02-26 0.667 456,549 +141,015 0.35% 304,494
2021-02-02 2021-01-29 0.586 315,534 -7,421 0.24% 184,936
2021-01-27 2021-01-25 0.606 322,955 -2,375 0.24% 195,813
2021-01-12 2021-01-08 0.556 325,330 -520 0.25% 180,815
2020-10-15 2020-10-12 0.657 325,850 -1,009 0.25% 214,032
2020-09-02 2020-08-31 0.616 326,859 -371 0.25% 201,483
2020-08-06 2020-08-04 0.596 327,230 -3,711 0.25% 195,098
2020-07-15 2020-07-13 0.596 330,941 -980 0.25% 197,311
2020-07-02 2020-06-29 0.566 331,921 -445 0.25% 187,832
2020-06-26 2020-06-23 0.546 332,366 -45 0.25% 181,367
2020-06-02 2020-05-29 0.536 332,411 -32,582 0.25% 178,032
2020-06-01 2020-05-28 0.525 364,993 +29,688 0.28% 191,794
2020-04-29 2020-04-27 0.697 335,305 -5,715 0.25% 233,796
2020-03-19 2020-03-17 0.778 341,020 -1,188 0.26% 265,349
2020-02-10 2020-02-06 1.182 342,208 -26,719 0.26% 404,598
2020-01-31 2020-01-29 1.253 368,927 -2,968 0.28% 462,285
2020-01-29 2020-01-22 1.011 371,895 -208 0.28% 375,810
2020-01-21 2020-01-17 1.051 372,103 -371 0.28% 391,061
2020-01-17 2020-01-15 1.081 372,474 +9,203 0.28% 402,742
2020-01-14 2020-01-10 0.788 363,271 -445 0.27% 286,334
2020-01-10 2020-01-08 0.738 363,716 -8,907 0.28% 268,308
2020-01-09 2020-01-07 0.871 372,623 -13,271 0.28% 324,493
2020-01-08 2020-01-06 0.871 385,894 +16,617 0.29% 336,049
2020-01-06 2020-01-02 0.871 369,277 +9,549 0.27% 321,579
2020-01-03 2019-12-31 0.871 359,728 +21,433 0.27% 313,263
2020-01-02 2019-12-27 0.910 338,295 +22,737 0.25% 307,989
2019-12-30 2019-12-24 0.950 315,558 +4,548 0.23% 299,780
2019-12-06 2019-12-04 1.227 311,010 -22,737 0.23% 381,635
2019-12-03 2019-11-29 1.227 333,747 -3,820 0.25% 409,535
2019-11-28 2019-11-26 1.187 337,567 -15,158 0.25% 400,861
2019-11-25 2019-11-21 1.346 352,725 +15,158 0.26% 474,709
2019-11-22 2019-11-20 1.425 337,567 +7,579 0.25% 481,033
2019-11-14 2019-11-12 1.662 329,988 +15,158 0.24% 548,605
2019-11-11 2019-11-07 1.821 314,830 +7,579 0.23% 573,253
2019-11-06 2019-11-04 1.662 307,251 -3,032 0.23% 510,805
2019-11-05 2019-11-01 0.792 310,283 -12,126 0.23% 245,641
2019-10-24 2019-10-22 2.137 322,409 -4,547 0.24% 689,149
2019-10-23 2019-10-21 2.098 326,956 -15,158 0.24% 685,926
2019-10-22 2019-10-18 2.177 342,114 -9,095 0.25% 744,811
2019-10-21 2019-10-17 2.058 351,209 -30,316 0.26% 722,905
2019-10-10 2019-10-08 1.623 381,525 -41,987 0.28% 619,183
2019-10-09 2019-10-04 1.583 423,512 -105,878 0.31% 670,561
2019-09-27 2019-09-25 1.385 529,390 -500 0.39% 733,426
2019-09-18 2019-09-16 1.504 529,890 -6,746 0.39% 797,043
2019-09-17 2019-09-13 1.544 536,636 +125,129 0.40% 828,432
2019-09-11 2019-09-09 1.227 411,507 -30,316 0.30% 504,953
2019-08-12 2019-08-08 1.148 441,823 -100,042 0.33% 507,176
2019-07-30 2019-07-26 1.029 541,865 -2,501 0.40% 557,669
2019-07-17 2019-07-15 0.950 544,366 +50,021 0.40% 517,148
2019-07-10 2019-07-08 0.990 494,345 -25,011 0.37% 489,196
2019-06-18 2019-06-14 1.069 519,356 -9,852 0.38% 555,062
2019-06-14 2019-06-12 1.069 529,208 +22,282 0.39% 565,591
2019-06-13 2019-06-11 1.108 506,926 +2,728 0.38% 561,843
2019-05-08 2019-05-06 1.148 504,198 +50,021 0.37% 578,777
2019-04-16 2019-04-12 1.425 454,177 -22,736 0.37% 647,202
2019-04-15 2019-04-11 1.425 476,913 +18,795 0.39% 679,601
2019-04-12 2019-04-10 1.465 458,118 -22,737 0.37% 670,952
2019-04-11 2019-04-09 1.465 480,855 +26,982 0.39% 704,252
2019-04-10 2019-04-08 1.504 453,873 -47,642 0.37% 682,701
2019-04-09 2019-04-04 1.465 501,515 -242,602 0.41% 734,511
2019-04-08 2019-04-03 1.385 744,117 +151,579 0.61% 1,030,912
2019-04-04 2019-04-02 1.267 592,538 -424 0.48% 750,548
2019-04-01 2019-03-28 1.108 592,962 -4,115 0.48% 657,200
2019-03-29 2019-03-27 1.069 597,077 +7,579 0.49% 638,126
2019-03-13 2019-03-11 1.346 589,498 -7,579 0.48% 793,366
2019-03-12 2019-03-08 1.267 597,077 -15,158 0.49% 756,298
2019-03-07 2019-03-05 1.306 612,235 -19,705 0.50% 799,732
2019-03-06 2019-03-04 1.385 631,940 +22,737 0.51% 875,500
2019-03-05 2019-03-01 1.385 609,203 -35,621 0.50% 844,000
2019-03-04 2019-02-28 1.267 644,824 +90,947 0.53% 816,777
2019-03-01 2019-02-27 1.346 553,877 +45,474 0.45% 745,426
2019-02-27 2019-02-25 1.346 508,403 +22,736 0.41% 684,226
2019-02-26 2019-02-22 1.504 485,667 -22,736 0.40% 730,524
2019-02-25 2019-02-21 1.583 508,403 +6,063 0.41% 804,971
2019-02-22 2019-02-20 1.227 502,340 -45,474 0.41% 616,413
2019-02-14 2019-02-12 1.069 547,814 +52,295 0.45% 585,476
2019-02-12 2019-02-08 1.029 495,519 +3,789 0.40% 509,972
2019-02-11 2019-02-04 0.950 491,730 +45,550 0.40% 467,143
2019-01-29 2019-01-25 0.990 446,180 +50,021 0.36% 441,532
2019-01-23 2019-01-21 0.950 396,159 +50,021 0.32% 376,351
2019-01-15 2019-01-11 1.069 346,138 -12,354 0.28% 369,935
2019-01-11 2019-01-09 1.108 358,492 -37,895 0.29% 397,329
2019-01-10 2019-01-08 1.148 396,387 +40,472 0.32% 455,019
2019-01-07 2019-01-03 1.069 355,915 -7,579 0.29% 380,384
2019-01-04 2019-01-02 1.069 363,494 -9,095 0.30% 388,484
2019-01-03 2018-12-31 0.990 372,589 -14,172 0.30% 368,708
2019-01-02 2018-12-27 1.346 386,761 -122,173 0.32% 520,516
2018-12-28 2018-12-24 1.227 508,934 -294,063 0.41% 624,504
2018-12-27 2018-12-20 0.910 802,997 -179,621 0.65% 731,062
2018-12-05 2018-12-03 0.831 982,618 +75,789 0.80% 816,801
2018-12-04 2018-11-30 0.792 906,829 -110,198 0.74% 717,906
2018-12-03 2018-11-29 0.792 1,017,027 +75,790 0.83% 805,146
2018-11-29 2018-11-27 0.752 941,237 -20,312 0.77% 707,889
2018-11-20 2018-11-16 0.712 961,549 -4,062 0.78% 685,104
2018-11-19 2018-11-15 0.673 965,611 +75,790 0.79% 649,776
2018-11-16 2018-11-14 0.712 889,821 -2,426 0.73% 633,997
2018-11-15 2018-11-13 0.831 892,247 -75,789 0.73% 741,680
2018-11-12 2018-11-08 0.673 968,036 +105,347 0.79% 651,408
2018-11-09 2018-11-07 0.712 862,689 +22,737 0.70% 614,666
2018-11-06 2018-11-02 0.673 839,952 -3,032 0.68% 565,218
2018-10-16 2018-10-12 0.950 842,984 -757 0.69% 800,835
2018-08-06 2018-08-02 1.187 843,741 +50,021 0.69% 1,001,942
2018-07-26 2018-07-24 1.108 793,720 -22,737 0.65% 879,706
2018-07-13 2018-07-11 1.187 816,457 -8,337 0.67% 969,543
2018-07-12 2018-07-10 1.267 824,794 +50,021 0.67% 1,044,739
2018-07-03 2018-06-28 1.346 774,773 -10,611 0.63% 1,042,715
2018-06-29 2018-06-27 1.385 785,384 +758 0.64% 1,088,084
2018-06-27 2018-06-25 1.544 784,626 +75,790 0.64% 1,211,266
2018-06-26 2018-06-22 1.504 708,836 -37,895 0.58% 1,066,207
2018-06-25 2018-06-21 1.346 746,731 +37,895 0.61% 1,004,975
2018-06-22 2018-06-20 1.504 708,836 -33,120 0.58% 1,066,207
2018-06-21 2018-06-19 1.465 741,956 -75,790 0.60% 1,086,656
2018-06-20 2018-06-15 1.425 817,746 -27,284 0.67% 1,165,288
2018-06-19 2018-06-14 1.227 845,030 +32,286 0.69% 1,036,922
2018-06-14 2018-06-12 1.860 812,744 -33,877 0.66% 1,512,042
2018-06-13 2018-06-11 1.860 846,621 -38,577 0.69% 1,575,068
2018-06-12 2018-06-08 1.860 885,198 -11,217 0.72% 1,646,837
2018-06-01 2018-05-30 1.544 896,415 -2,274 0.73% 1,383,841
2018-05-29 2018-05-25 1.544 898,689 +11,217 0.73% 1,387,351
2018-05-24 2018-05-21 1.662 887,472 +29,558 0.72% 1,475,422
2018-05-18 2018-05-16 1.781 857,914 +22,737 0.70% 1,528,159
2018-05-16 2018-05-14 1.662 835,177 +75,789 0.68% 1,388,482
2018-04-30 2018-04-26 1.583 759,388 +23,192 0.62% 1,202,364
2018-04-26 2018-04-24 1.662 736,196 +50,021 0.60% 1,223,926
2018-04-25 2018-04-23 1.821 686,175 -50,021 0.56% 1,249,410
2018-04-24 2018-04-20 1.662 736,196 -152 0.60% 1,223,926
2018-04-17 2018-04-13 1.544 736,348 +151,579 0.60% 1,136,737
2018-04-16 2018-04-12 1.583 584,769 -20,311 0.48% 925,884
2018-04-13 2018-04-11 1.583 605,080 -1,516 0.49% 958,043
2018-04-06 2018-04-03 1.742 606,596 -455 0.49% 1,056,488
2018-04-04 2018-03-29 1.742 607,051 -1,137 0.49% 1,057,280
2018-03-28 2018-03-26 1.860 608,188 -134,905 0.50% 1,131,483
2018-03-26 2018-03-22 1.742 743,093 +50,021 0.61% 1,294,220
2018-03-23 2018-03-21 1.860 693,072 -93,221 0.56% 1,289,403
2018-03-22 2018-03-20 1.781 786,293 -34,105 0.64% 1,400,584
2018-03-21 2018-03-19 1.821 820,398 +3,031 0.67% 1,493,808
2018-03-20 2018-03-16 1.702 817,367 -11,368 0.67% 1,391,227
2018-03-12 2018-03-08 1.583 828,735 +22,737 0.68% 1,312,164
2018-03-07 2018-03-05 1.583 805,998 -8,110 0.66% 1,276,163
2018-03-06 2018-03-02 1.465 814,108 +12,657 0.66% 1,192,329
2018-02-23 2018-02-21 1.623 801,451 -1,213 0.65% 1,300,688
2018-02-09 2018-02-07 1.504 802,664 +22,737 0.65% 1,207,340
2018-02-06 2018-02-02 1.662 779,927 +100,042 0.64% 1,296,629
2018-02-05 2018-02-01 1.742 679,885 -59,949 0.55% 1,184,133
2018-02-01 2018-01-30 1.544 739,834 -5,002 0.60% 1,142,119
2018-01-31 2018-01-29 1.583 744,836 -76 0.61% 1,179,324
2018-01-25 2018-01-23 1.623 744,912 -106 0.61% 1,208,930
2018-01-22 2018-01-18 1.544 745,018 -12,126 0.61% 1,150,122
2018-01-18 2018-01-16 1.623 757,144 -3,032 0.62% 1,228,782
2018-01-15 2018-01-11 1.623 760,176 -50,021 0.62% 1,233,702
2018-01-12 2018-01-10 1.504 810,197 +46,232 0.66% 1,218,671
2018-01-10 2018-01-08 1.465 763,965 -337 0.62% 1,118,890
2018-01-09 2018-01-05 1.544 764,302 +7,579 0.62% 1,179,891
2018-01-05 2018-01-03 1.425 756,723 +50,021 0.62% 1,078,330
2018-01-04 2018-01-02 1.544 706,702 +2,804 0.58% 1,090,971
2018-01-03 2017-12-29 1.583 703,898 -5,760 0.57% 1,114,505
2018-01-02 2017-12-28 1.504 709,658 +20,236 0.58% 1,067,444
2017-12-29 2017-12-27 1.504 689,422 +25,010 0.56% 1,037,006
2017-12-27 2017-12-21 1.504 664,412 +1,289 0.54% 999,386
2017-12-14 2017-12-12 1.465 663,123 -15,158 0.54% 971,199
2017-12-13 2017-12-11 1.544 678,281 +7,579 0.55% 1,047,096
2017-12-12 2017-12-08 1.583 670,702 +55,326 0.55% 1,061,945
2017-12-08 2017-12-06 1.623 615,376 +25,011 0.50% 998,704
2017-12-05 2017-12-01 1.702 590,365 -2,274 0.48% 1,004,850
2017-12-01 2017-11-29 1.623 592,639 +7,579 0.48% 961,804
2017-11-30 2017-11-28 1.940 585,060 +10,610 0.48% 1,134,773
2017-11-29 2017-11-27 2.019 574,450 +7,579 0.47% 1,159,671
2017-11-16 2017-11-14 2.177 566,871 -3,789 0.46% 1,234,125
2017-11-15 2017-11-13 2.217 570,660 +40,926 0.47% 1,264,963
2017-11-13 2017-11-09 2.335 529,734 -758 0.43% 1,237,150
2017-11-10 2017-11-08 2.296 530,492 +50,021 0.43% 1,217,921
2017-11-08 2017-11-06 2.533 480,471 -50,021 0.39% 1,217,193
2017-11-07 2017-11-03 2.296 530,492 -29,330 0.43% 1,217,921
2017-11-03 2017-11-01 2.296 559,822 +50,021 0.46% 1,285,258
2017-11-01 2017-10-30 2.454 509,801 -130,358 0.42% 1,251,137
2017-10-26 2017-10-24 1.940 640,159 +7,579 0.52% 1,241,642
2017-10-19 2017-10-17 2.058 632,580 +50,021 0.52% 1,302,060
2017-10-17 2017-10-13 2.058 582,559 -37,743 0.47% 1,199,101
2017-10-16 2017-10-12 1.979 620,302 +40,926 0.51% 1,227,681
2017-10-13 2017-10-11 1.940 579,376 -50,021 0.47% 1,123,748
2017-10-10 2017-10-06 1.900 629,397 +35,318 0.51% 1,195,854
2017-10-06 2017-10-03 2.019 594,079 -25,011 0.48% 1,199,297
2017-10-04 2017-09-29 1.940 619,090 +25,011 0.50% 1,200,777
2017-09-28 2017-09-26 1.940 594,079 +50,021 0.48% 1,152,266
2017-09-27 2017-09-25 1.979 544,058 +7,579 0.44% 1,076,781
2017-09-26 2017-09-22 2.058 536,479 +7,579 0.44% 1,104,253
2017-09-20 2017-09-18 2.177 528,900 -7,579 0.43% 1,151,459
2017-09-19 2017-09-15 2.058 536,479 -76 0.44% 1,104,253
2017-09-18 2017-09-14 2.137 536,555 +7,579 0.44% 1,146,886
2017-09-15 2017-09-13 2.098 528,976 +3,790 0.43% 1,109,748
2017-09-13 2017-09-11 2.058 525,186 +30,315 0.43% 1,081,008
2017-09-08 2017-09-06 2.098 494,871 -15,158 0.40% 1,038,198
2017-09-07 2017-09-05 2.256 510,029 -30,315 0.42% 1,150,753
2017-09-05 2017-09-01 2.137 540,344 -24,253 0.44% 1,154,985
2017-09-04 2017-08-31 1.860 564,597 -45,474 0.46% 1,050,386
2017-08-22 2017-08-18 1.940 610,071 -30,315 0.50% 1,183,284
2017-08-18 2017-08-16 1.979 640,386 +50,400 0.52% 1,267,431
2017-08-17 2017-08-15 1.979 589,986 -9,550 0.48% 1,167,681
2017-08-16 2017-08-14 2.019 599,536 +4,547 0.49% 1,210,313
2017-08-15 2017-08-11 2.019 594,989 -48,581 0.48% 1,201,134
2017-08-14 2017-08-10 2.058 643,570 +62,602 0.52% 1,324,682
2017-08-09 2017-08-07 2.217 580,968 -2,501 0.47% 1,287,812
2017-08-08 2017-08-04 2.137 583,469 -22,736 0.48% 1,247,165
2017-08-04 2017-08-02 2.058 606,205 +22,736 0.49% 1,247,772
2017-08-03 2017-08-01 2.058 583,469 +9,853 0.48% 1,200,974
2017-07-31 2017-07-27 1.979 573,616 +7,048 0.47% 1,135,282
2017-07-28 2017-07-26 1.860 566,568 -25,010 0.46% 1,054,053
2017-07-27 2017-07-25 1.900 591,578 -7,579 0.48% 1,123,998
2017-07-26 2017-07-24 1.702 599,157 +25,011 0.49% 1,019,815
2017-07-25 2017-07-21 1.821 574,146 +7,578 0.47% 1,045,424
2017-07-21 2017-07-19 1.979 566,568 -35,710 0.46% 1,121,332
2017-07-19 2017-07-17 2.019 602,278 +30,315 0.49% 1,215,849
2017-07-18 2017-07-14 2.256 571,963 -18,644 0.47% 1,290,492
2017-07-17 2017-07-13 2.296 590,607 +31,529 0.48% 1,355,935
2017-07-14 2017-07-12 2.256 559,078 +35,621 0.46% 1,261,420
2017-07-13 2017-07-11 2.296 523,457 -37,895 0.43% 1,201,770
2017-07-12 2017-07-10 2.019 561,352 -7,579 0.46% 1,133,229
2017-07-10 2017-07-06 1.940 568,931 -3,411 0.46% 1,103,489
2017-07-07 2017-07-05 1.821 572,342 -27,814 0.47% 1,042,139
2017-07-06 2017-07-04 1.821 600,156 +53,052 0.49% 1,092,784
2017-07-05 2017-07-03 2.019 547,104 +60,935 0.45% 1,104,466
2017-07-04 2017-06-30 2.256 486,169 +28,724 0.40% 1,096,919
2017-07-03 2017-06-29 2.731 457,445 -120,399 0.37% 1,249,397
2017-06-30 2017-06-28 1.900 577,844 -303 0.47% 1,097,904
2017-06-29 2017-06-27 1.702 578,147 +126,417 0.47% 984,054
2017-06-28 2017-06-26 3.958 451,730 -303 0.37% 1,788,098
2017-06-21 2017-06-19 3.958 452,033 -5,306 0.37% 1,789,297
2017-06-14 2017-06-12 4.037 457,339 +4,548 0.37% 1,846,506
2017-06-12 2017-06-08 4.315 452,791 -758 0.37% 1,953,605
2017-06-09 2017-06-07 4.156 453,549 +9,853 0.37% 1,885,063
2017-06-08 2017-06-06 4.315 443,696 -3,714 0.36% 1,914,363
2017-06-07 2017-06-05 4.156 447,410 +6,063 0.36% 1,859,548
2017-06-02 2017-05-31 4.315 441,347 +15,158 0.36% 1,904,228
2017-05-26 2017-05-24 4.710 426,189 -1,061 0.35% 2,007,528
2017-05-25 2017-05-23 4.710 427,250 -76 0.35% 2,012,526
2017-05-22 2017-05-18 4.750 427,326 -13,415 0.35% 2,029,798
2017-05-19 2017-05-17 4.354 440,741 -18,644 0.36% 1,919,060
2017-05-18 2017-05-16 4.235 459,385 +11,141 0.37% 1,945,687
2017-05-17 2017-05-15 4.512 448,244 -76 0.37% 2,022,701
2017-05-16 2017-05-12 4.592 448,320 +3,790 0.37% 2,058,536
2017-05-08 2017-05-04 4.394 444,530 +3,789 0.36% 1,953,154
2017-05-04 2017-04-28 4.394 440,741 -4,547 0.36% 1,936,506
2017-05-02 2017-04-27 4.552 445,288 +3,032 0.36% 2,026,988
2017-04-28 2017-04-26 4.592 442,256 -6,064 0.36% 2,030,692
2017-04-27 2017-04-25 3.919 448,320 +6,064 0.37% 1,756,854
2017-04-25 2017-04-21 3.958 442,256 -1,516 0.36% 1,750,597
2017-04-21 2017-04-19 3.958 443,772 +7,579 0.36% 1,756,597
2017-04-11 2017-04-07 4.750 436,193 -8,110 0.36% 2,071,917
2017-03-28 2017-03-24 4.829 444,303 +5,305 0.36% 2,145,613
2017-03-27 2017-03-23 5.067 438,998 -303 0.36% 2,224,257
2017-03-23 2017-03-21 5.146 439,301 +14,325 0.36% 2,260,570
2017-03-22 2017-03-20 5.265 424,976 +3,031 0.35% 2,237,322
2017-03-13 2017-03-09 5.423 421,945 -3,789 0.34% 2,288,173
2017-03-09 2017-03-07 5.344 425,734 +4,699 0.35% 2,275,016
2017-03-08 2017-03-06 5.423 421,035 +3,637 0.34% 2,283,238
2017-03-06 2017-03-02 5.423 417,398 +758 0.34% 2,263,515
2017-02-27 2017-02-23 5.423 416,640 -985 0.34% 2,259,404
2017-02-21 2017-02-17 5.621 417,625 -2,274 0.34% 2,347,401
2017-02-20 2017-02-16 5.740 419,899 +5,078 0.34% 2,410,045
2017-02-15 2017-02-13 5.383 414,821 +3,032 0.34% 2,233,120
2017-02-10 2017-02-08 5.344 411,789 +1,516 0.34% 2,200,497
2017-02-08 2017-02-06 5.383 410,273 -5,912 0.33% 2,208,636
2017-02-07 2017-02-03 5.502 416,185 +4,244 0.34% 2,289,885
2017-02-03 2017-02-01 5.383 411,941 +5,912 0.34% 2,217,616
2017-02-01 2017-01-25 5.383 406,029 -1 0.33% 2,185,789
2017-01-26 2017-01-24 5.462 406,030 -197 0.33% 2,217,939
2017-01-19 2017-01-17 5.383 406,227 +2,729 0.33% 2,186,855
2017-01-17 2017-01-13 5.423 403,498 +11,368 0.33% 2,188,136
2017-01-16 2017-01-12 5.383 392,130 +10,383 0.32% 2,110,966
2017-01-10 2017-01-06 5.819 381,747 -7,579 0.31% 2,221,290
2017-01-04 2016-12-30 5.423 389,326 -591 0.32% 2,111,282
2016-12-29 2016-12-23 5.423 389,917 +3,032 0.32% 2,114,487
2016-12-23 2016-12-21 5.344 386,885 -6,291 0.32% 2,067,417
2016-12-19 2016-12-15 5.423 393,176 -7,351 0.32% 2,132,161
2016-12-15 2016-12-13 5.700 400,527 +4,016 0.33% 2,283,004
2016-12-14 2016-12-12 5.542 396,511 +14,173 0.32% 2,197,332
2016-12-09 2016-12-07 5.819 382,338 -303 0.31% 2,224,729
2016-12-08 2016-12-06 5.977 382,641 +6,290 0.31% 2,287,077
2016-12-06 2016-12-02 6.175 376,351 +10,611 0.31% 2,323,967
2016-12-02 2016-11-30 6.333 365,740 -7,579 0.30% 2,316,353
2016-12-01 2016-11-29 6.333 373,319 +48,581 0.30% 2,364,354
2016-11-30 2016-11-28 6.333 324,738 +2,577 0.26% 2,056,674
2016-11-29 2016-11-25 6.492 322,161 -6,124 0.26% 2,091,362
2016-11-25 2016-11-23 6.135 328,285 +3,790 0.27% 2,014,165
2016-11-24 2016-11-22 6.294 324,495 +3,031 0.26% 2,042,290
2016-11-23 2016-11-21 6.175 321,464 +2,046 0.26% 1,985,040
2016-11-22 2016-11-18 6.135 319,418 -6,366 0.26% 1,959,763
2016-11-21 2016-11-17 6.215 325,784 +3,790 0.27% 2,024,612
2016-11-18 2016-11-16 6.294 321,994 -48,051 0.26% 2,026,550
2016-11-17 2016-11-15 6.492 370,045 +2,986 0.30% 2,402,209
2016-11-16 2016-11-14 6.294 367,059 +7,579 0.30% 2,310,178
2016-11-11 2016-11-09 6.412 359,480 -5,987 0.29% 2,305,165
2016-11-10 2016-11-08 6.571 365,467 -1,592 0.30% 2,401,423
2016-11-09 2016-11-07 6.254 367,059 +1,516 0.30% 2,295,648
2016-11-08 2016-11-04 6.452 365,543 -1,061 0.30% 2,358,514
2016-11-04 2016-11-02 6.531 366,604 +5,229 0.30% 2,394,382
2016-11-03 2016-11-01 6.769 361,375 -42,517 0.29% 2,446,057
2016-11-02 2016-10-31 6.650 403,892 +41,532 0.33% 2,685,882
2016-11-01 2016-10-28 6.175 362,360 -14,855 0.30% 2,237,573
2016-10-31 2016-10-27 6.135 377,215 +11,141 0.31% 2,314,371
2016-10-28 2016-10-26 6.531 366,074 -7,578 0.30% 2,390,921
2016-10-19 2016-10-17 6.571 373,652 +7,578 0.30% 2,455,205
2016-10-18 2016-10-14 6.808 366,074 -17,431 0.30% 2,492,354
2016-10-17 2016-10-13 6.650 383,505 -14,400 0.31% 2,550,308
2016-10-14 2016-10-12 6.610 397,905 +3,789 0.32% 2,630,318
2016-10-13 2016-10-11 6.492 394,116 +16,371 0.32% 2,558,470
2016-10-11 2016-10-06 6.887 377,745 +2,577 0.31% 2,601,719
2016-10-06 2016-10-04 6.412 375,168 -3,790 0.31% 2,405,765
2016-10-04 2016-09-30 6.729 378,958 -7,579 0.31% 2,550,072
2016-10-03 2016-09-29 7.085 386,537 -3,789 0.31% 2,738,776
2016-09-30 2016-09-28 7.323 390,326 -6,594 0.32% 2,858,325
2016-09-29 2016-09-27 6.967 396,920 -4,092 0.32% 2,765,209
2016-09-28 2016-09-26 6.333 401,012 -41,988 0.33% 2,539,743
2016-09-26 2016-09-22 6.056 443,000 -3,789 0.36% 2,682,919
2016-09-23 2016-09-21 6.135 446,789 +2,273 0.36% 2,741,237
2016-09-22 2016-09-20 5.937 444,516 +7,579 0.36% 2,639,314
2016-09-15 2016-09-13 5.937 436,937 -1,212 0.36% 2,594,313
2016-09-14 2016-09-12 5.819 438,149 -25,011 0.36% 2,549,479
2016-09-13 2016-09-09 6.135 463,160 +27,997 0.38% 2,841,680
2016-09-12 2016-09-08 6.175 435,163 +9,852 0.35% 2,687,132
2016-09-09 2016-09-07 6.096 425,311 -34,939 0.35% 2,592,625
2016-09-08 2016-09-06 6.017 460,250 +9,095 0.38% 2,769,171
2016-09-06 2016-09-02 5.858 451,155 +4,169 0.37% 2,643,016
2016-09-05 2016-09-01 5.819 446,986 +606 0.36% 2,600,900
2016-09-02 2016-08-31 5.819 446,380 -15,006 0.36% 2,597,374
2016-09-01 2016-08-30 5.740 461,386 -7,579 0.38% 2,648,163
2016-08-31 2016-08-29 5.819 468,965 -19,402 0.38% 2,728,790
2016-08-30 2016-08-26 5.898 488,367 +5,305 0.40% 2,880,348
2016-08-29 2016-08-25 6.056 483,062 +10,535 0.39% 2,925,544
2016-08-26 2016-08-24 6.254 472,527 -10,005 0.39% 2,955,263
2016-08-25 2016-08-23 5.740 482,532 +7,534 0.39% 2,769,533
2016-08-23 2016-08-19 6.135 474,998 -43,731 0.39% 2,914,311
2016-08-22 2016-08-18 6.096 518,729 -3,789 0.42% 3,162,086
2016-08-19 2016-08-17 5.344 522,518 +2,577 0.43% 2,792,206
2016-08-16 2016-08-12 5.383 519,941 +15,158 0.42% 2,799,016
2016-08-15 2016-08-11 5.383 504,783 +33,650 0.41% 2,717,415
2016-08-12 2016-08-10 5.502 471,133 -4,547 0.38% 2,592,213
2016-08-11 2016-08-09 5.581 475,680 +7,579 0.39% 2,654,889
2016-08-10 2016-08-08 5.502 468,101 +7,579 0.38% 2,575,531
2016-08-09 2016-08-05 5.502 460,522 +10,155 0.38% 2,533,830
2016-08-05 2016-08-03 5.581 450,367 -1,515 0.37% 2,513,611
2016-08-04 2016-08-01 5.819 451,882 +184,622 0.37% 2,629,388
2016-08-03 2016-07-29 5.779 267,260 -106 1.09% 1,544,540
2016-08-01 2016-07-28 5.977 267,366 +63,633 1.09% 1,598,069
2016-07-29 2016-07-27 6.056 203,733 -26,527 0.83% 1,233,858
2016-07-28 2016-07-26 5.937 230,260 +44,716 0.94% 1,367,169
2016-07-27 2016-07-25 6.729 185,544 +10,459 0.76% 1,248,556
2016-07-26 2016-07-22 7.362 175,085 -23,495 0.71% 1,289,063
2016-07-25 2016-07-21 8.115 198,580 -20,796 0.81% 1,611,394
2016-07-22 2016-07-20 7.085 219,376 -2,213 0.89% 1,554,370
2016-07-21 2016-07-19 6.215 221,589 -4,624 0.90% 1,377,083
2016-07-20 2016-07-18 6.492 226,213 -28,739 0.92% 1,468,499
2016-07-19 2016-07-15 6.254 254,952 -7,958 1.04% 1,594,512
2016-07-18 2016-07-14 6.135 262,910 -45 1.07% 1,613,062
2016-07-15 2016-07-13 6.294 262,955 +2,577 1.07% 1,654,973
2016-07-14 2016-07-12 6.492 260,378 -1,516 1.06% 1,690,287
2016-07-13 2016-07-11 6.492 261,894 +6,063 1.07% 1,700,129
2016-07-12 2016-07-08 6.729 255,831 -7,609 1.04% 1,721,529
2016-07-08 2016-07-06 5.710 263,440 -36,088 1.07% 1,504,121
2016-07-07 2016-07-05 5.918 299,528 +172 1.07% 1,772,734
2016-07-06 2016-07-04 5.710 299,356 -1,310 1.07% 1,709,185
2016-07-04 2016-06-29 5.814 300,666 +2,586 1.08% 1,748,066
2016-06-30 2016-06-28 5.501 298,080 +861 1.07% 1,639,635
2016-06-17 2016-06-15 6.232 297,219 +3,447 1.07% 1,852,195
2016-06-14 2016-06-10 6.371 293,772 -396 1.05% 1,871,624
2016-06-10 2016-06-07 6.650 294,168 -8,617 1.05% 1,956,077
2016-06-06 2016-06-02 6.684 302,785 -690 1.09% 2,023,917
2016-06-03 2016-06-01 6.580 303,475 +6,929 1.09% 1,996,834
2016-06-01 2016-05-30 6.719 296,546 -6,033 1.06% 1,992,538
2016-05-31 2016-05-27 6.510 302,579 +7,756 1.08% 1,969,870
2016-05-27 2016-05-25 7.590 294,823 +25,765 1.06% 2,237,562
2016-05-26 2016-05-24 8.495 269,058 -1,292 0.96% 2,285,561
2016-05-24 2016-05-20 8.460 270,350 -3,447 0.97% 2,287,124
2016-05-23 2016-05-19 8.495 273,797 -1,637 0.98% 2,325,818
2016-05-20 2016-05-18 8.704 275,434 -569 0.99% 2,397,258
2016-05-19 2016-05-17 8.704 276,003 -4,309 0.99% 2,402,210
2016-05-18 2016-05-16 9.052 280,312 -2,585 1.00% 2,537,302
2016-05-17 2016-05-13 8.704 282,897 +5,860 1.01% 2,462,212
2016-05-16 2016-05-12 9.226 277,037 -22,215 0.99% 2,555,882
2016-05-13 2016-05-11 7.833 299,252 +10,530 1.07% 2,344,103
2016-05-12 2016-05-10 7.868 288,722 -7,497 1.03% 2,271,671
2016-04-26 2016-04-22 8.878 296,219 -1,034 1.06% 2,629,724
2016-04-13 2016-04-11 9.226 297,253 -8,445 1.07% 2,742,390
2016-04-11 2016-04-07 8.878 305,698 +1,724 1.10% 2,713,875
2016-04-08 2016-04-06 9.052 303,974 +827 1.09% 2,751,484
2016-04-01 2016-03-30 9.226 303,147 -983 1.09% 2,796,767
2016-03-31 2016-03-29 9.226 304,130 +1,138 1.09% 2,805,836
2016-03-30 2016-03-24 9.226 302,992 -1,293 1.09% 2,795,337
2016-03-29 2016-03-23 9.400 304,285 +3,361 1.09% 2,860,233
2016-03-24 2016-03-22 9.226 300,924 -10,858 1.08% 2,776,258
2016-03-23 2016-03-21 9.400 311,782 -2,068 1.12% 2,930,704
2016-03-22 2016-03-18 9.400 313,850 -1,551 1.12% 2,950,143
2016-03-21 2016-03-17 9.400 315,401 +5,257 1.13% 2,964,722
2016-03-18 2016-03-16 9.052 310,144 +1,465 1.11% 2,807,333
2016-03-16 2016-03-14 9.052 308,679 -2,413 1.11% 2,794,072
2016-03-15 2016-03-11 8.704 311,092 -4,826 1.11% 2,707,609
2016-03-14 2016-03-10 8.704 315,918 +9,910 1.13% 2,749,613
2016-03-11 2016-03-09 11.663 306,008 +6,807 1.10% 3,568,903
2016-03-10 2016-03-08 11.663 299,201 -1,895 1.07% 3,489,514
2016-03-09 2016-03-07 12.881 301,096 +430 1.08% 3,878,500
2016-03-08 2016-03-04 13.055 300,666 -6,032 1.08% 3,925,299
2016-03-07 2016-03-03 12.707 306,698 -1,154 1.10% 3,897,274
2016-03-04 2016-03-02 12.881 307,852 -1,258 1.10% 3,965,526
2016-03-03 2016-03-01 12.185 309,110 -173 1.11% 3,766,502
2016-03-02 2016-02-29 11.663 309,283 +3,327 1.11% 3,607,098
2016-03-01 2016-02-26 12.707 305,956 -1,724 1.10% 3,887,845
2016-02-29 2016-02-25 12.185 307,680 +5,257 1.10% 3,749,078
2016-02-26 2016-02-24 13.403 302,423 +2,240 1.08% 4,053,523
2016-02-25 2016-02-23 13.752 300,183 +3,792 1.08% 4,128,006
2016-02-24 2016-02-22 14.448 296,391 -1,121 1.06% 4,282,232
2016-02-23 2016-02-19 13.752 297,512 -2,309 1.07% 4,091,275
2016-02-22 2016-02-18 13.752 299,821 +3,964 1.07% 4,123,028
2016-02-19 2016-02-17 13.403 295,857 -465 1.06% 3,965,516
2016-02-18 2016-02-16 11.663 296,322 -3,878 1.06% 3,455,937
2016-02-17 2016-02-15 12.011 300,200 -3,792 1.08% 3,605,678
2016-02-16 2016-02-12 11.489 303,992 +1,293 1.09% 3,492,474
2016-02-15 2016-02-11 12.185 302,699 +6,032 1.08% 3,688,384
2016-02-12 2016-02-05 13.403 296,667 +44,464 1.06% 3,976,373
2016-02-11 2016-02-04 14.448 252,203 -4,584 0.90% 3,643,808
2016-02-04 2016-02-02 9.400 256,787 +1,465 0.92% 2,413,759
2016-02-03 2016-02-01 9.226 255,322 -689 0.91% 2,355,544
2016-02-01 2016-01-28 9.226 256,011 +10,254 0.92% 2,361,901
2016-01-29 2016-01-27 10.618 245,757 +689 0.88% 2,609,533
2016-01-28 2016-01-26 9.748 245,068 +862 0.88% 2,388,921
2016-01-27 2016-01-25 10.096 244,206 +862 0.88% 2,465,537
2016-01-22 2016-01-20 10.270 243,344 +1,654 0.87% 2,499,193
2016-01-21 2016-01-19 11.141 241,690 +1,448 0.87% 2,692,562
2016-01-20 2016-01-18 10.444 240,242 -2,757 0.86% 2,509,154
2016-01-19 2016-01-15 12.359 242,999 +1,585 0.87% 3,003,240
2016-01-18 2016-01-14 13.055 241,414 -107 0.87% 3,151,743
2016-01-15 2016-01-13 13.578 241,521 -1,137 0.87% 3,279,266
2016-01-13 2016-01-11 14.970 242,658 -6,842 0.87% 3,632,622
2016-01-12 2016-01-08 15.492 249,500 +2,774 0.89% 3,865,340
2016-01-11 2016-01-07 16.363 246,726 -482 0.88% 4,037,104
2016-01-08 2016-01-06 17.755 247,208 -173 0.89% 4,389,245
2016-01-07 2016-01-05 18.103 247,381 +4,481 0.89% 4,478,441
2016-01-06 2016-01-04 18.103 242,900 +9,134 0.87% 4,397,319
2016-01-05 2015-12-31 18.974 233,766 -8,117 0.84% 4,435,422
2016-01-04 2015-12-29 18.974 241,883 +4,584 0.87% 4,589,432
2015-12-30 2015-12-28 18.800 237,299 +552 0.85% 4,461,150
2015-12-29 2015-12-24 19.844 236,747 -3,499 0.85% 4,698,037
2015-12-28 2015-12-22 18.452 240,246 -1,447 0.86% 4,432,913
2015-12-23 2015-12-21 18.277 241,693 +13,115 0.87% 4,417,540
2015-12-21 2015-12-17 18.452 228,578 +1,086 0.82% 4,217,620
2015-12-18 2015-12-16 18.974 227,492 -3,137 0.82% 4,316,381
2015-12-17 2015-12-15 18.452 230,629 +345 0.83% 4,255,464
2015-12-16 2015-12-14 18.626 230,284 -724 0.83% 4,289,184
2015-12-15 2015-12-11 19.322 231,008 -12,064 0.83% 4,463,516
2015-12-14 2015-12-10 19.496 243,072 +16,166 0.87% 4,738,928
2015-12-11 2015-12-09 17.929 226,906 -914 0.81% 4,068,275
2015-12-10 2015-12-08 18.452 227,820 -2,413 0.82% 4,203,634
2015-12-09 2015-12-07 19.322 230,233 -534 0.83% 4,448,542
2015-12-08 2015-12-04 19.844 230,767 -6,773 0.83% 4,579,370
2015-12-07 2015-12-03 20.366 237,540 -5,911 0.85% 4,837,820
2015-12-04 2015-12-02 21.063 243,451 +5,463 0.87% 5,127,717
2015-12-03 2015-12-01 21.063 237,988 -18,561 0.85% 5,012,652
2015-12-02 2015-11-30 22.281 256,549 -9,135 0.92% 5,716,200
2015-12-01 2015-11-27 28.722 265,684 +7,170 0.95% 7,630,913
2015-11-30 2015-11-26 29.418 258,514 -707 0.93% 7,604,977
2015-11-27 2015-11-25 29.418 259,221 -327 0.93% 7,625,776
2015-11-26 2015-11-24 30.811 259,548 +1,361 0.93% 7,996,834
2015-11-25 2015-11-23 31.333 258,187 -12,322 0.93% 8,089,730
2015-11-24 2015-11-20 28.025 270,509 +5,136 0.97% 7,581,144
2015-11-23 2015-11-19 26.981 265,373 -276 0.95% 7,160,042
2015-11-20 2015-11-18 27.155 265,649 +3,033 0.95% 7,213,731
2015-11-19 2015-11-17 27.851 262,616 -2,775 0.94% 7,314,225
2015-11-18 2015-11-16 28.025 265,391 +16,649 0.95% 7,437,709
2015-11-17 2015-11-13 33.422 248,742 -1,930 0.89% 8,313,377
2015-11-16 2015-11-12 35.162 250,672 -948 0.90% 8,814,229
2015-11-13 2015-11-11 35.336 251,620 +5,222 0.90% 8,891,363
2015-11-12 2015-11-10 35.685 246,398 +8,203 1.06% 8,792,617
2015-11-11 2015-11-09 36.555 238,195 +2,947 1.02% 8,707,211
2015-11-10 2015-11-06 36.903 235,248 -7,100 1.01% 8,681,383
2015-11-09 2015-11-05 37.948 242,348 +10,616 1.04% 9,196,510
2015-11-06 2015-11-04 35.859 231,732 -5,360 1.00% 8,309,605
2015-11-05 2015-11-03 36.033 237,092 +4,929 1.02% 8,543,078
2015-11-04 2015-11-02 36.729 232,163 -1,378 1.00% 8,527,124
2015-11-03 2015-10-30 38.296 233,541 +2,240 1.00% 8,943,612
2015-11-02 2015-10-29 39.166 231,301 +310 0.99% 9,059,144
2015-10-30 2015-10-28 37.773 230,991 -2,447 0.99% 8,725,331
2015-10-29 2015-10-27 39.514 233,438 +982 1.00% 9,224,112
2015-10-28 2015-10-26 40.210 232,456 +11,702 1.00% 9,347,164
2015-10-27 2015-10-23 42.299 220,754 +914 0.95% 9,337,745
2015-10-26 2015-10-22 38.644 219,840 +7,307 0.95% 8,495,459
2015-10-23 2015-10-20 41.777 212,533 -1,189 0.91% 8,879,014
2015-10-22 2015-10-19 42.299 213,722 -6,222 0.92% 9,040,296
2015-10-20 2015-10-16 40.907 219,944 +18,269 0.95% 8,997,195
2015-10-19 2015-10-15 44.388 201,675 -13,581 0.87% 8,951,986
2015-10-16 2015-10-14 42.299 215,256 +31,970 0.93% 9,105,183
2015-10-15 2015-10-13 45.259 183,286 -224 0.79% 8,295,256
2015-10-14 2015-10-12 47.870 183,510 -9,255 0.79% 8,784,551
2015-10-13 2015-10-09 43.518 192,765 +36,450 0.83% 8,388,713
2015-10-12 2015-10-08 44.388 156,315 +10,376 0.67% 6,938,538
2015-10-09 2015-10-07 34.466 145,939 -7,325 0.63% 5,029,950
2015-10-08 2015-10-06 41.777 153,264 -52,547 0.66% 6,402,927
2015-10-07 2015-10-05 22.629 205,811 +2,171 0.88% 4,657,352
2015-10-06 2015-10-02 22.803 203,640 +7,531 0.88% 4,643,672
2015-10-05 2015-09-30 22.107 196,109 +3,585 0.84% 4,335,392
2015-10-02 2015-09-29 22.107 192,524 -724 0.83% 4,256,138
2015-09-30 2015-09-25 23.500 193,248 +8,842 0.83% 4,541,255
2015-09-29 2015-09-24 24.544 184,406 +12,943 0.79% 4,526,070
2015-09-25 2015-09-23 26.111 171,463 -13,340 0.74% 4,477,018
2015-09-24 2015-09-22 21.759 184,803 +15,184 0.79% 4,021,112
2015-09-23 2015-09-21 24.718 169,619 +7,290 0.73% 4,192,663
2015-09-22 2015-09-18 25.937 162,329 +10,444 0.70% 4,210,266
2015-09-21 2015-09-17 25.763 151,885 +999 0.65% 3,912,945
2015-09-18 2015-09-16 26.633 150,886 +7,463 0.65% 4,018,533
2015-09-17 2015-09-15 26.633 143,423 +2,895 0.62% 3,819,771
2015-09-16 2015-09-14 28.374 140,528 +1,327 0.60% 3,987,288
2015-09-15 2015-09-11 28.722 139,201 +7,669 0.60% 3,998,098
2015-09-14 2015-09-10 29.592 131,532 +1,500 0.57% 3,892,311
2015-09-11 2015-09-09 30.985 130,032 +4,929 0.56% 4,029,001
2015-09-10 2015-09-08 29.766 125,103 +4,395 0.54% 3,723,840
2015-09-09 2015-09-07 30.114 120,708 +5,549 0.52% 3,635,041
2015-09-08 2015-09-04 26.111 115,159 +15,769 0.50% 3,006,881
2015-09-07 2015-09-02 30.288 99,390 +59,166 0.43% 3,010,364
2015-09-02 2015-08-31 42.299 40,224 +24,283 0.17% 1,701,448
2015-09-01 2015-08-28 233.256 15,941 +190 0.07% 3,718,326
2015-08-31 2015-08-27 243.700 15,751 +379 0.07% 3,838,516
2015-08-28 2015-08-26 229.774 15,372 -104 0.07% 3,532,087
2015-08-27 2015-08-25 226.293 15,476 +397 0.07% 3,502,105
2015-08-26 2015-08-24 234.996 15,079 +172 0.06% 3,543,508
2015-08-25 2015-08-21 283.736 14,907 +35 0.06% 4,229,655
2015-08-24 2015-08-20 288.958 14,872 +568 0.06% 4,297,388
2015-08-21 2015-08-19 304.625 14,304 -69 0.06% 4,357,352
2015-08-20 2015-08-18 325.513 14,373 -310 0.06% 4,678,603
2015-08-18 2015-08-14 322.032 14,683 -965 0.06% 4,728,394
2015-08-17 2015-08-13 320.291 15,648 -15 0.07% 5,011,916
2015-08-14 2015-08-12 318.550 15,663 -293 0.07% 4,989,456
2015-08-13 2015-08-11 315.069 15,956 -568 0.07% 5,027,241
2015-08-12 2015-08-10 302.884 16,524 -604 0.07% 5,004,856
2015-08-11 2015-08-07 283.736 17,128 +35 0.07% 4,859,834
2015-08-10 2015-08-06 287.218 17,093 +362 0.07% 4,909,411
2015-08-07 2015-08-05 313.328 16,731 +1,120 0.07% 5,242,296
2015-08-06 2015-08-04 342.920 15,611 -86 0.07% 5,353,331
2015-07-30 2015-07-28 325.513 15,697 +138 0.07% 5,109,582
2015-07-29 2015-07-27 315.069 15,559 -69 0.07% 4,902,159
2015-07-28 2015-07-24 341.180 15,628 +155 0.07% 5,331,957
2015-07-27 2015-07-23 356.846 15,473 +172 0.07% 5,521,480
2015-07-24 2015-07-22 360.328 15,301 -258 0.07% 5,513,372
2015-07-22 2015-07-20 372.513 15,559 -586 0.07% 5,795,923
2015-07-21 2015-07-17 382.957 16,145 -69 0.07% 6,182,838
2015-07-20 2015-07-16 374.253 16,214 +241 0.07% 6,068,142
2015-07-17 2015-07-15 381.216 15,973 -86 0.07% 6,089,165
2015-07-16 2015-07-14 381.216 16,059 -793 0.07% 6,121,950
2015-07-15 2015-07-13 381.216 16,852 -431 0.07% 6,424,254
2015-07-14 2015-07-10 372.513 17,283 -61 0.07% 6,438,134
2015-07-13 2015-07-09 346.402 17,344 -103 0.07% 6,007,994
2015-07-10 2015-07-08 236.737 17,447 -121 0.08% 4,130,350
2015-07-09 2015-07-07 261.107 17,568 -69 0.08% 4,587,127
2015-07-08 2015-07-06 292.440 17,637 -86 0.08% 5,157,760
2015-07-07 2015-07-03 355.105 17,723 +207 0.08% 6,293,533
2015-07-06 2015-07-02 403.845 17,516 +1,086 0.08% 7,073,756
2015-07-03 2015-06-30 412.549 16,430 +1,154 0.07% 6,778,179
2015-07-02 2015-06-29 431.697 15,276 -362 0.07% 6,594,600
2015-06-30 2015-06-26 443.882 15,638 +311 0.07% 6,941,423
2015-06-29 2015-06-25 449.104 15,327 -156 0.07% 6,883,416
2015-06-26 2015-06-24 499.585 15,483 -2,361 0.07% 7,735,068
2015-06-25 2015-06-23 381.216 17,844 +1,762 0.08% 6,802,420
2015-06-24 2015-06-22 316.810 16,082 +5,119 0.07% 5,094,934
2015-06-11 2015-06-09 417.771 10,963 +1,258 0.05% 4,580,024
2015-06-10 2015-06-08 532.658 9,705 +683 0.04% 5,169,447
2015-06-09 2015-06-05 574.435 9,022 +3,926 0.04% 5,182,555
2015-06-08 2015-06-04 579.657 5,096 -2,331 0.02% 2,953,934
2015-06-02 2015-05-29 149.701 7,427 +2,332 0.03% 1,111,832
2015-06-01 2015-05-28 226.293 5,095 -1,189 0.02% 1,152,961
2015-05-29 2015-05-27 205.404 6,284 +689 0.03% 1,290,759
2015-05-28 2015-05-26 215.848 5,595 -2,482 0.02% 1,207,672
2015-05-27 2015-05-22 217.589 8,077 +678 0.09% 1,757,467
2015-05-26 2015-05-21 240.218 7,399 +173 0.09% 1,777,376
2015-05-22 2015-05-20 276.773 7,226 +4,308 0.08% 1,999,964
2015-05-21 2015-05-19 278.514 2,918 -396 0.03% 812,704
2015-05-20 2015-05-18 198.441 3,314 -345 0.04% 657,634
2015-05-19 2015-05-15 248.922 3,659 -5,225 0.04% 910,805
2015-05-18 2015-05-14 212.367 8,884 -1,283 0.10% 1,886,668
2015-05-15 2015-05-13 167.108 10,167 -109 0.12% 1,698,991
2015-05-07 2015-05-05 163.627 10,276 +690 0.12% 1,681,431
2015-05-05 2015-04-30 172.331 9,586 -144 0.11% 1,651,961
2015-04-30 2015-04-28 161.886 9,730 -24 0.11% 1,575,154
2015-04-29 2015-04-27 163.627 9,754 +1,785 0.11% 1,596,018
2015-04-28 2015-04-24 127.072 7,969 +968 0.09% 1,012,637
2015-04-27 2015-04-23 123.591 7,001 -86 0.08% 865,258
2015-04-22 2015-04-20 118.368 7,087 -3,533 0.08% 838,877
2015-04-21 2015-04-17 125.331 10,620 -330 0.12% 1,331,019
2015-04-20 2015-04-16 132.294 10,950 -3,784 0.13% 1,448,621
2015-04-17 2015-04-15 107.924 14,734 -3,214 0.17% 1,590,155
2015-04-16 2015-04-14 99.221 17,948 -7,847 0.21% 1,780,812
2015-04-15 2015-04-13 70.499 25,795 -7,032 0.30% 1,818,518
2015-04-14 2015-04-10 48.740 32,827 -19 0.38% 1,599,987
2015-04-13 2015-04-09 46.999 32,846 +155 0.38% 1,543,737
2015-04-10 2015-04-08 46.129 32,691 +86 0.38% 1,508,000
2015-03-27 2015-03-25 44.388 32,605 -1,447 0.38% 1,447,277
2015-03-26 2015-03-24 47.870 34,052 +4,394 0.39% 1,630,056
2015-03-25 2015-03-23 40.036 29,658 +87 0.34% 1,187,399
2015-03-24 2015-03-20 40.385 29,571 -52 0.34% 1,194,211
2015-03-23 2015-03-19 41.081 29,623 -569 0.34% 1,216,937
2015-03-20 2015-03-18 40.036 30,192 -3,464 0.35% 1,208,779
2015-03-18 2015-03-16 45.259 33,656 +1,034 0.39% 1,523,221
2015-03-17 2015-03-13 40.385 32,622 +7,911 0.38% 1,317,424
2015-03-16 2015-03-12 46.999 24,711 -3,642 0.29% 1,161,398
2015-03-13 2015-03-11 41.081 28,353 +2,855 0.33% 1,164,765
2015-03-10 2015-03-06 20.540 25,498 +4,015 0.30% 523,739
2015-03-06 2015-03-04 22.455 21,483 -86 0.25% 482,405
2015-03-05 2015-03-03 23.326 21,569 -689 0.25% 503,109
2015-03-03 2015-02-27 21.063 22,258 +689 0.26% 468,812
2015-03-02 2015-02-26 21.411 21,569 +690 0.25% 461,809
2015-02-17 2015-02-13 28.374 20,879 +1,206 0.24% 592,413
2014-12-11 2014-12-09 40.036 19,673 -990 0.23% 787,636
2014-12-10 2014-12-08 41.081 20,663 -2 0.24% 848,853
2014-12-08 2014-12-04 42.822 20,665 -6 0.24% 884,907
2014-11-21 2014-11-19 41.777 20,671 +1,206 0.24% 863,575
2014-11-17 2014-11-13 42.647 19,465 +1,017 0.23% 830,133
2014-10-23 2014-10-21 52.221 18,448 -69 0.21% 963,380
2014-10-17 2014-10-15 53.092 18,517 +1,103 0.21% 983,100
2014-10-16 2014-10-14 52.221 17,414 +86 0.20% 909,383
2014-10-08 2014-10-06 60.925 17,328 -344 0.20% 1,055,708
2014-09-30 2014-09-26 57.444 17,672 +861 0.20% 1,015,142
2014-09-23 2014-09-19 63.536 16,811 -1,723 0.19% 1,068,104
2014-09-04 2014-09-02 70.499 18,534 -310 0.21% 1,306,626
2014-08-28 2014-08-26 70.499 18,844 +689 0.22% 1,328,481
2014-08-22 2014-08-20 73.980 18,155 +913 0.21% 1,343,112
2014-08-21 2014-08-19 78.332 17,242 -482 0.20% 1,350,602
2014-08-15 2014-08-13 71.369 17,724 +569 0.21% 1,264,948
2014-08-14 2014-08-12 73.980 17,155 +689 0.20% 1,269,132
2014-08-11 2014-08-07 75.721 16,466 -103 0.19% 1,246,822
2014-08-08 2014-08-06 75.721 16,569 -121 0.19% 1,254,621
2014-08-05 2014-08-01 83.554 16,690 -913 0.28% 1,394,520
2014-07-31 2014-07-29 86.165 17,603 +689 0.30% 1,516,768
2014-07-25 2014-07-23 92.258 16,914 -431 0.29% 1,560,448
2014-07-22 2014-07-18 88.776 17,345 -1,568 0.32% 1,539,826
2014-07-21 2014-07-17 82.684 18,913 -862 0.35% 1,563,800
2014-07-18 2014-07-16 80.943 19,775 -3,964 0.37% 1,600,651
2014-07-17 2014-07-15 79.202 23,739 -1,551 0.44% 1,880,187
2014-07-15 2014-07-11 73.980 25,290 +707 0.47% 1,870,962
2014-07-11 2014-07-09 69.629 24,583 +86 0.46% 1,711,678
2014-07-10 2014-07-08 71.369 24,497 +965 0.48% 1,748,332
2014-07-09 2014-07-07 73.980 23,532 +1,155 0.46% 1,740,904
2014-07-08 2014-07-04 80.073 22,377 +155 0.48% 1,791,789
2014-07-07 2014-07-03 78.332 22,222 +396 0.47% 1,740,695
2014-07-02 2014-06-27 80.073 21,826 +1,500 0.46% 1,747,669
2014-06-30 2014-06-26 85.295 20,326 +51 0.43% 1,733,705
2014-06-27 2014-06-25 90.517 20,275 -344 0.43% 1,835,234
2014-06-25 2014-06-23 95.739 20,619 -431 0.58% 1,974,047
2014-06-24 2014-06-20 95.739 21,050 -345 0.62% 2,015,310
2014-06-23 2014-06-19 88.776 21,395 +345 0.63% 1,899,370
2014-06-18 2014-06-16 95.739 21,050 -3,206 0.62% 2,015,310
2014-06-09 2014-06-05 85.295 24,256 -258 0.72% 2,068,914
2014-06-06 2014-06-04 80.943 24,514 -87 0.72% 1,984,240
2014-06-03 2014-05-29 86.165 24,601 -1,258 0.73% 2,119,752
2014-05-30 2014-05-28 88.776 25,859 +448 0.76% 2,295,668
2014-05-29 2014-05-27 85.295 25,411 -1,844 0.75% 2,167,429
2014-05-28 2014-05-26 72.240 27,255 -1,568 0.80% 1,968,890
2014-05-27 2014-05-23 67.888 28,823 +1,361 0.85% 1,956,730
2014-05-26 2014-05-22 73.980 27,462 +1,167 0.81% 2,031,647
2014-05-23 2014-05-21 70.499 26,295 +9,565 0.78% 1,853,768
2014-05-22 2014-05-20 113.146 16,730 +431 0.49% 1,892,938
2014-05-21 2014-05-19 116.628 16,299 +1,376 0.48% 1,900,916
2014-05-20 2014-05-16 137.516 14,923 +2,136 0.44% 2,052,156
2014-05-19 2014-05-15 113.146 12,787 +3,619 0.38% 1,446,802
2014-05-16 2014-05-14 116.628 9,168 +1,345 0.27% 1,069,243
2014-05-15 2014-05-13 118.368 7,823 -1,176 0.23% 925,997
2014-05-14 2014-05-12 86.165 8,999 -1,747 0.27% 775,401
2014-05-13 2014-05-09 72.240 10,746 -7,186 0.32% 776,287
2014-05-12 2014-05-08 74.851 17,932 -2,149 0.53% 1,342,222
2014-05-09 2014-05-07 53.962 20,081 -1,034 0.59% 1,083,613
2014-05-07 2014-05-02 48.740 21,115 -19 0.62% 1,029,144
2014-05-02 2014-04-29 49.610 21,134 -345 0.62% 1,048,464
2014-04-01 2014-03-28 42.647 21,479 -586 0.63% 916,025
2014-03-31 2014-03-27 41.777 22,065 -141 0.65% 921,812
2014-03-27 2014-03-25 42.996 22,206 +1,206 0.66% 954,760
2014-03-24 2014-03-20 46.999 21,000 -568 0.62% 986,984
2014-03-11 2014-03-07 40.036 21,568 +708 0.64% 863,505
2014-03-10 2014-03-06 40.559 20,860 -1,137 0.62% 846,053
2014-02-18 2014-02-14 39.166 21,997 -483 0.65% 861,535
2014-02-17 2014-02-13 39.340 22,480 +483 0.66% 884,366
2014-02-11 2014-02-07 37.599 21,997 -638 0.65% 827,074
2014-02-10 2014-02-06 34.988 22,635 +293 0.67% 791,961
2014-02-06 2014-02-04 37.077 22,342 -115 0.66% 828,378
2014-01-23 2014-01-21 42.125 22,457 -38 0.66% 946,007
2014-01-17 2014-01-15 42.996 22,495 +569 0.66% 967,186
2014-01-13 2014-01-09 43.518 21,926 -586 0.65% 954,172
2014-01-09 2014-01-07 40.385 22,512 +517 0.66% 909,137
2014-01-08 2014-01-06 41.255 21,995 -276 0.65% 907,401
2014-01-07 2014-01-03 42.125 22,271 +276 0.66% 938,171
2014-01-03 2013-12-31 41.777 21,995 -4,585 0.65% 918,887
2014-01-02 2013-12-27 46.999 26,580 +586 0.78% 1,249,240
2013-12-30 2013-12-24 41.777 25,994 +224 0.77% 1,085,954
2013-12-23 2013-12-19 48.740 25,770 +5,171 0.76% 1,256,029
2013-12-20 2013-12-18 54.832 20,599 +76 0.61% 1,129,494
2013-12-19 2013-12-17 46.129 20,523 +517 0.61% 946,703
2013-12-18 2013-12-16 44.388 20,006 -708 0.59% 888,030
2013-12-17 2013-12-13 44.388 20,714 -35 0.61% 919,457
2013-12-16 2013-12-12 44.388 20,749 +2,499 0.61% 921,010
2013-12-12 2013-12-10 49.610 18,250 -38 0.54% 905,388
2013-12-06 2013-12-04 51.351 18,288 +465 0.54% 939,108
2013-12-05 2013-12-03 53.092 17,823 +517 0.53% 946,254
2013-12-04 2013-12-02 53.092 17,306 -603 0.51% 918,806
2013-12-02 2013-11-28 50.481 17,909 +603 0.53% 904,058
2013-11-21 2013-11-19 53.092 17,306 +1,724 0.51% 918,806
2013-11-20 2013-11-18 51.351 15,582 -58 0.46% 800,152
2013-11-19 2013-11-15 54.832 15,640 +1,494 0.46% 857,580
2013-11-18 2013-11-14 49.610 14,146 -259 0.42% 701,788
2013-11-13 2013-11-11 41.603 14,405 +1,724 0.43% 599,292
2013-11-12 2013-11-08 41.429 12,681 -2 0.37% 525,361
2013-11-07 2013-11-05 41.429 12,683 -155 0.37% 525,444
2013-11-06 2013-11-04 43.518 12,838 -155 0.38% 558,682
2013-11-05 2013-11-01 42.647 12,993 -2,473 0.38% 554,119
2013-11-04 2013-10-31 46.999 15,466 -496 0.46% 726,890
2013-11-01 2013-10-30 49.610 15,962 -11,137 0.47% 791,880
2013-10-31 2013-10-29 32.551 27,099 -494 0.80% 882,109
2013-10-30 2013-10-28 35.685 27,593 +500 0.81% 984,646
2013-10-29 2013-10-25 23.674 27,093 -6,894 0.80% 641,391
2013-10-24 2013-10-22 21.759 33,987 -517 1.08% 739,520
2013-10-11 2013-10-09 21.933 34,504 +690 1.09% 756,776
2013-10-07 2013-10-03 20.714 33,814 +3,963 1.07% 700,440
2013-10-03 2013-09-30 22.281 29,851 +3,344 0.94% 665,114
2013-10-02 2013-09-27 22.281 26,507 +1,034 0.84% 590,606
2013-09-30 2013-09-26 21.237 25,473 +1,723 0.81% 540,962
2013-09-27 2013-09-25 22.281 23,750 +1,724 0.75% 529,177
2013-09-26 2013-09-24 23.848 22,026 -173 0.70% 525,271
2013-09-18 2013-09-16 31.681 22,199 +431 0.79% 703,286
2013-09-16 2013-09-12 29.766 21,768 -19 0.77% 647,950
2013-09-06 2013-09-04 26.633 21,787 -57 0.77% 580,251
2013-08-20 2013-08-16 27.851 21,844 -517 0.86% 608,386
2013-08-05 2013-08-01 31.681 22,361 -3,620 0.88% 708,418
2013-08-02 2013-07-31 32.899 25,981 -2,499 1.02% 854,761
2013-08-01 2013-07-30 33.074 28,480 +2,420 1.12% 941,935
2013-07-31 2013-07-29 27.677 26,060 -224 1.03% 721,271
2013-07-19 2013-07-17 20.366 26,284 -58 1.04% 535,309
2013-06-05 2013-06-03 23.326 26,342 +478 1.04% 614,442
2013-06-04 2013-05-31 22.455 25,864 +69 1.02% 580,781
2013-05-15 2013-05-13 20.714 25,795 -144 1.02% 534,330
2013-05-13 2013-05-09 18.974 25,939 -48 1.02% 492,161
2013-05-08 2013-05-06 20.018 25,987 -7 1.02% 520,213
2013-04-30 2013-04-26 17.407 25,994 +448 1.02% 452,481
2013-03-13 2013-03-11 19.670 25,546 -5 1.01% 502,491
2013-03-08 2013-03-06 19.670 25,551 -569 1.01% 502,590
2013-02-21 2013-02-19 20.540 26,120 -1,379 1.03% 536,516
2013-02-18 2013-02-14 21.759 27,499 -137 1.08% 598,348
2013-02-15 2013-02-08 21.063 27,636 -345 1.09% 582,087
2013-02-04 2013-01-31 20.540 27,981 +569 1.10% 574,741
2013-01-31 2013-01-29 21.585 27,412 -8 1.08% 591,684
2013-01-23 2013-01-21 22.455 27,420 -741 1.08% 615,721
2013-01-18 2013-01-16 22.107 28,161 -517 1.11% 622,557
2013-01-17 2013-01-15 22.629 28,678 +2,757 1.13% 648,962
2013-01-16 2013-01-14 22.455 25,921 -172 1.02% 582,061
2013-01-15 2013-01-11 21.759 26,093 +172 1.03% 567,755
2013-01-09 2013-01-07 21.759 25,921 -3,676 1.02% 564,013
2013-01-07 2013-01-03 18.452 29,597 +568 1.17% 546,111
2013-01-04 2013-01-02 18.626 29,029 -138 1.14% 540,683
2012-12-27 2012-12-20 18.452 29,167 -172 1.15% 538,177
2012-12-20 2012-12-18 18.277 29,339 -999 1.16% 536,243
2012-12-19 2012-12-17 18.103 30,338 +1,206 1.20% 549,221
2012-12-18 2012-12-14 18.626 29,132 +689 1.15% 542,602
2012-12-17 2012-12-13 18.800 28,443 +690 1.12% 534,720
2012-12-14 2012-12-12 18.974 27,753 -690 1.09% 526,579
2012-12-10 2012-12-06 19.496 28,443 +3,413 1.12% 554,524
2012-12-04 2012-11-30 16.537 25,030 +689 0.99% 413,915
2012-11-30 2012-11-28 16.363 24,341 -689 0.96% 398,285
2012-11-27 2012-11-23 16.711 25,030 +689 0.99% 418,272
2012-11-15 2012-11-13 16.537 24,341 -689 0.96% 402,522
2012-11-13 2012-11-09 19.670 25,030 +517 0.99% 492,341
2012-11-09 2012-11-07 19.844 24,513 -517 0.97% 486,439
2012-11-01 2012-10-30 18.626 25,030 +465 0.99% 466,199
2012-10-30 2012-10-26 22.107 24,565 -152 0.97% 543,060
2012-10-29 2012-10-25 19.148 24,717 -28 0.97% 473,277
2012-10-25 2012-10-22 16.015 24,745 -466 0.97% 396,280
2012-10-22 2012-10-18 15.492 25,211 +1,724 0.99% 390,577
2012-10-18 2012-10-16 15.840 23,487 -224 0.93% 372,046
2012-10-15 2012-10-11 15.666 23,711 +689 0.93% 371,466
2012-10-10 2012-10-08 14.970 23,022 +569 0.91% 344,642
2012-10-05 2012-10-03 15.666 22,453 +689 0.88% 351,758
2012-09-27 2012-09-25 15.840 21,764 +690 0.86% 344,752
2012-09-26 2012-09-24 16.711 21,074 +689 0.83% 352,164
2012-09-24 2012-09-20 18.103 20,385 +3,550 0.80% 369,038
2012-09-20 2012-09-18 20.540 16,835 +172 0.99% 345,798
2012-09-12 2012-09-10 19.496 16,663 +224 0.98% 324,862
2012-09-10 2012-09-06 21.063 16,439 +672 0.97% 346,249
2012-09-07 2012-09-05 22.803 15,767 -95 0.93% 359,540
2012-09-03 2012-08-30 20.714 15,862 -276 0.94% 328,573
2012-08-28 2012-08-24 24.196 16,138 -345 0.95% 390,474
2012-08-27 2012-08-23 23.326 16,483 +345 0.97% 384,475
2012-08-23 2012-08-21 22.921 16,138 -3,471 0.95% 369,905
2012-08-20 2012-08-16 22.778 19,609 +712 0.95% 446,656
2012-08-14 2012-08-10 21.775 18,897 -23 0.92% 411,488
2012-08-09 2012-08-07 19.913 18,920 +691 0.92% 376,753
2012-08-08 2012-08-06 20.916 18,229 -70 0.89% 381,273
2012-08-06 2012-08-02 20.343 18,299 -1 0.89% 372,252
2012-08-03 2012-08-01 20.486 18,300 -116 0.89% 374,894
2012-08-02 2012-07-31 19.913 18,416 +377 0.90% 366,717
2012-08-01 2012-07-30 20.629 18,039 -88 0.88% 372,131
2012-07-31 2012-07-27 21.632 18,127 -1 0.88% 392,124
2012-07-30 2012-07-26 22.778 18,128 -398 0.88% 412,922
2012-07-24 2012-07-20 27.219 18,526 -982 0.90% 504,262
2012-07-23 2012-07-19 24.927 19,508 +440 0.95% 486,276
2012-07-19 2012-07-17 24.784 19,068 +1,236 0.93% 472,577
2012-05-11 2012-05-09 29.655 17,832 -42 0.87% 528,800
2012-05-07 2012-05-03 34.382 17,874 -70 0.87% 614,545
2012-04-30 2012-04-26 30.084 17,944 +42 0.87% 539,833
2012-04-19 2012-04-17 30.228 17,902 -889 0.87% 541,134
2012-04-16 2012-04-12 32.233 18,791 +838 0.91% 605,694
2012-04-02 2012-03-29 32.663 17,953 -24 0.87% 586,398
2012-03-22 2012-03-20 36.531 17,977 +1,466 0.87% 656,717
2012-03-19 2012-03-15 37.964 16,511 +691 0.80% 626,816
2012-03-12 2012-03-08 40.829 15,820 -58 0.77% 645,910
2012-03-08 2012-03-06 38.680 15,878 -547 0.77% 614,159
2012-03-06 2012-03-02 40.829 16,425 +273 0.80% 670,612
2012-02-29 2012-02-27 40.112 16,152 -961 0.79% 647,896
2012-02-28 2012-02-24 41.545 17,113 +816 0.83% 710,960
2012-02-27 2012-02-23 42.261 16,297 +273 0.79% 688,733
2012-02-24 2012-02-22 43.694 16,024 +135 0.78% 700,151
2012-02-22 2012-02-20 44.410 15,889 -7 0.77% 705,633
2012-02-21 2012-02-17 45.126 15,896 +837 0.77% 717,331
2012-02-17 2012-02-15 42.261 15,059 +3,016 0.73% 636,413
2012-02-16 2012-02-14 40.112 12,043 +837 0.59% 483,074
2012-02-13 2012-02-09 51.573 11,206 +978 0.65% 577,928
2012-02-10 2012-02-08 49.424 10,228 -209 0.60% 505,511
2012-02-09 2012-02-07 50.141 10,437 -503 0.61% 523,317
2012-02-08 2012-02-06 54.438 10,940 +922 0.64% 595,555
2012-02-07 2012-02-03 43.694 10,018 -773 0.58% 437,725
2012-02-06 2012-02-02 43.694 10,791 -144 0.63% 471,501
2012-02-03 2012-02-01 38.680 10,935 -545 0.64% 422,964
2012-01-19 2012-01-17 34.525 11,480 -712 0.67% 396,351
2012-01-16 2012-01-12 35.528 12,192 -1 0.71% 433,159
2012-01-11 2012-01-09 31.660 12,193 -63 0.71% 386,032
2011-12-23 2011-12-21 35.242 12,256 -12 0.71% 431,921
2011-12-15 2011-12-13 36.531 12,268 -70 0.72% 448,162
2011-12-07 2011-12-05 35.528 12,338 +691 0.72% 438,346
2011-12-06 2011-12-02 38.680 11,647 -62 0.68% 450,504
2011-11-21 2011-11-17 38.680 11,709 -629 0.68% 452,902
2011-11-18 2011-11-16 40.112 12,338 -209 0.72% 494,907
2011-11-16 2011-11-14 42.978 12,547 +628 0.73% 539,240
2011-11-11 2011-11-09 41.545 11,919 +63 0.70% 495,175
2011-11-08 2011-11-04 44.410 11,856 +1,257 0.69% 526,527
2011-11-07 2011-11-03 43.694 10,599 -210 0.62% 463,112
2011-11-01 2011-10-28 45.843 10,809 -3,183 0.63% 495,515
2011-10-31 2011-10-27 43.694 13,992 +209 0.82% 611,365
2011-10-28 2011-10-26 38.680 13,783 +356 0.80% 533,124
2011-10-26 2011-10-24 39.396 13,427 -41 0.78% 528,972
2011-10-18 2011-10-14 41.545 13,468 +2,073 0.79% 559,528
2011-10-17 2011-10-13 44.410 11,395 -1,631 0.66% 506,054
2011-10-04 2011-09-30 31.374 13,026 +419 0.91% 408,673
2011-10-03 2011-09-28 31.517 12,607 +9 0.88% 397,334
2011-09-30 2011-09-27 29.655 12,598 -345,697 0.88% 373,588
2011-09-15 2011-09-12 51.573 358,295 +346,352 24.96% 18,478,391
2011-09-12 2011-09-08 60.169 11,943 +299 0.83% 718,594
2011-09-09 2011-09-07 68.764 11,644 +256 0.81% 800,690
2011-09-08 2011-09-06 73.062 11,388 -500 0.79% 832,029
2011-09-07 2011-09-05 68.764 11,888 -628 0.83% 817,468
2011-09-05 2011-09-01 90.253 12,516 +42 0.87% 1,129,606
2011-09-02 2011-08-31 90.253 12,474 +302 0.87% 1,125,815
2011-09-01 2011-08-30 94.551 12,172 +584 0.85% 1,150,871
2011-08-31 2011-08-29 85.955 11,588 -47 0.81% 996,049
2011-08-30 2011-08-26 90.253 11,635 -139 0.81% 1,050,093
2011-08-26 2011-08-24 94.551 11,774 +93 0.98% 1,113,240
2011-08-25 2011-08-23 94.551 11,681 -14 0.98% 1,104,447
2011-08-24 2011-08-22 85.955 11,695 +35 0.98% 1,005,246
2011-08-23 2011-08-19 103.146 11,660 -554 0.97% 1,202,685
2011-08-22 2011-08-18 116.040 12,214 -209 1.02% 1,417,307
2011-08-19 2011-08-17 124.635 12,423 -245 1.04% 1,548,341
2011-08-18 2011-08-16 146.124 12,668 -256 1.06% 1,851,097
2011-08-17 2011-08-15 141.826 12,924 +279 1.08% 1,832,960
2011-08-16 2011-08-12 133.231 12,645 +116 1.06% 1,684,700
2011-08-11 2011-08-09 133.231 12,529 -114 1.05% 1,669,246
2011-08-10 2011-08-08 141.826 12,643 -165 1.06% 1,793,107
2011-08-09 2011-08-05 146.124 12,808 +7 1.07% 1,871,554
2011-08-08 2011-08-04 159.017 12,801 -5 1.07% 2,035,578
2011-08-05 2011-08-03 163.315 12,806 +117 1.07% 2,091,410
2011-08-04 2011-08-02 167.613 12,689 -326 1.06% 2,126,837
2011-08-03 2011-08-01 176.208 13,015 +128 1.09% 2,293,349
2011-08-02 2011-07-29 163.315 12,887 +209 1.08% 2,104,639
2011-07-29 2011-07-27 163.315 12,678 +140 1.06% 2,070,506
2011-07-26 2011-07-22 171.910 12,538 +28 1.05% 2,155,413
2011-07-25 2011-07-21 167.613 12,510 -170 1.05% 2,096,834
2011-07-22 2011-07-20 167.613 12,680 -163 1.06% 2,125,328
2011-07-21 2011-07-19 163.315 12,843 -47 1.07% 2,097,453
2011-07-19 2011-07-15 171.910 12,890 -116 1.08% 2,215,925
2011-07-18 2011-07-14 171.910 13,006 -140 1.09% 2,235,867
2011-07-15 2011-07-13 176.208 13,146 -4 1.10% 2,316,432
2011-07-14 2011-07-12 167.613 13,150 +70 1.10% 2,204,106
2011-07-13 2011-07-11 180.506 13,080 -582 1.09% 2,361,017
2011-07-12 2011-07-08 184.804 13,662 -93 1.14% 2,524,788
2011-07-11 2011-07-07 189.101 13,755 +116 1.15% 2,601,090
2011-07-08 2011-07-06 184.804 13,639 -139 1.14% 2,520,537
2011-07-07 2011-07-05 176.208 13,778 -384 1.15% 2,427,796
2011-07-05 2011-06-30 171.910 14,162 -140 1.18% 2,434,595
2011-07-04 2011-06-29 176.208 14,302 -221 1.20% 2,520,129
2011-06-29 2011-06-27 171.910 14,523 -3 1.21% 2,496,655
2011-06-28 2011-06-24 176.208 14,526 +58 1.21% 2,559,600
2011-06-27 2011-06-23 171.910 14,468 -82 1.21% 2,487,200
2011-06-24 2011-06-22 180.506 14,550 +605 1.22% 2,626,361
2011-06-23 2011-06-21 159.017 13,945 +8 1.17% 2,217,494
2011-06-22 2011-06-20 167.613 13,937 -46 1.17% 2,336,017
2011-06-21 2011-06-17 171.910 13,983 +619 1.17% 2,403,823
2011-06-20 2011-06-16 197.697 13,364 -24 1.12% 2,642,022
2011-06-17 2011-06-15 210.590 13,388 -65 1.12% 2,819,382
2011-06-16 2011-06-14 219.186 13,453 +233 1.12% 2,948,706
2011-06-14 2011-06-10 214.888 13,220 -231 1.11% 2,840,819
2011-06-13 2011-06-09 210.590 13,451 -674 1.12% 2,832,649
2011-06-10 2011-06-08 232.079 14,125 -324 1.18% 3,278,116
2011-06-09 2011-06-07 240.675 14,449 -186 1.21% 3,477,507
2011-06-08 2011-06-03 253.568 14,635 +245 1.22% 3,710,965
2011-06-07 2011-06-02 262.163 14,390 +470 1.20% 3,772,531
2011-06-03 2011-06-01 262.163 13,920 -116 1.16% 3,649,314
2011-06-02 2011-05-31 262.163 14,036 +337 1.17% 3,679,725
2011-06-01 2011-05-30 262.163 13,699 +96 1.15% 3,591,376
2011-05-31 2011-05-27 270.759 13,603 +69 1.14% 3,683,133
2011-05-30 2011-05-26 262.163 13,534 +352 1.13% 3,548,119
2011-05-27 2011-05-25 262.163 13,182 +79 1.10% 3,455,837
2011-05-26 2011-05-24 262.163 13,103 +132 1.10% 3,435,127
2011-05-25 2011-05-23 266.461 12,971 +213 1.08% 3,456,267
2011-05-24 2011-05-20 270.759 12,758 +95 1.07% 3,454,342
2011-05-23 2011-05-19 262.163 12,663 -274 1.06% 3,319,775
2011-05-20 2011-05-18 279.354 12,937 -375 1.08% 3,614,008
2011-05-19 2011-05-17 253.568 13,312 +375 1.11% 3,375,495
2011-05-18 2011-05-16 257.866 12,937 -177 1.08% 3,336,007
2011-05-17 2011-05-13 279.354 13,114 -128 1.10% 3,663,454
2011-05-16 2011-05-12 244.972 13,242 -14 1.11% 3,243,923
2011-05-13 2011-05-11 270.759 13,256 +412 1.11% 3,589,180
2011-05-12 2011-05-09 296.545 12,844 +362 1.07% 3,808,830
2011-05-11 2011-05-06 313.736 12,482 +656 1.04% 3,916,059
2011-05-09 2011-05-05 300.843 11,826 -5 0.99% 3,557,772
2011-05-06 2011-05-04 330.928 11,831 +1,803 0.99% 3,915,203
2011-05-05 2011-05-03 378.203 10,028 +3,152 0.84% 3,792,618
2011-05-04 2011-04-29 1375.283 6,876 +6,402 0.57% 9,456,447
2011-05-03 2011-04-28 1805.059 474 +20 1.23% 855,598
2011-04-29 2011-04-27 1783.570 454 -12 1.18% 809,741
2011-04-28 2011-04-26 1740.593 466 -8 1.21% 811,116
2011-04-27 2011-04-21 1740.593 474 -29 1.23% 825,041
2011-04-26 2011-04-20 1719.104 503 +49 1.30% 864,709
2011-04-21 2011-04-19 1676.126 454 -154 1.18% 760,961
2011-04-20 2011-04-18 1525.705 608 +258 1.58% 927,629
2011-04-19 2011-04-15 2363.768 350 -232 0.91% 827,319
2011-04-18 2011-04-14 1224.862 582 +21 1.51% 712,869
2011-04-15 2011-04-13 1203.373 561 +19 1.45% 675,092
2011-04-14 2011-04-12 1246.350 542 -14 1.40% 675,522
2011-04-13 2011-04-11 1246.350 556 +66 1.44% 692,971
2011-04-12 2011-04-08 1353.794 490 +52 1.27% 663,359
2011-04-11 2011-04-07 1461.238 438 -28 1.14% 640,022
2011-04-08 2011-04-06 1396.772 466 +3 1.21% 650,896
2011-04-07 2011-04-04 1267.839 463 -25 1.20% 587,010
2011-04-06 2011-04-01 1418.261 488 +46 1.26% 692,111
2011-04-04 2011-03-31 1504.216 442 -40 1.15% 664,863
2011-04-01 2011-03-30 1590.171 482 +126 1.25% 766,463
2011-03-31 2011-03-29 1676.126 356 +18 0.92% 596,701
2011-03-30 2011-03-28 385.412 338 +58 0.88% 130,269
2011-03-29 2011-03-25 453.120 280 -1,869 0.73% 126,873
2011-03-28 2011-03-24 624.992 2,149 +138 0.67% 1,343,109
2011-03-25 2011-03-23 708.325 2,011 +512 0.63% 1,424,441
2011-03-24 2011-03-22 802.074 1,499 -937 0.47% 1,202,308
2011-03-23 2011-03-21 572.910 2,436 -50 0.77% 1,395,608
2011-03-22 2011-03-18 541.660 2,486 -351 0.78% 1,346,567
2011-03-21 2011-03-17 734.366 2,837 +1,058 0.89% 2,083,397
2011-03-18 2011-03-16 270.830 1,779 +54 0.56% 481,807
2011-03-17 2011-03-15 276.038 1,725 +115 0.54% 476,166
2011-03-16 2011-03-14 302.080 1,610 +58 0.51% 486,348
2011-03-15 2011-03-11 312.496 1,552 +178 0.49% 484,994
2011-03-14 2011-03-10 286.455 1,374 +14 0.43% 393,589
2011-03-11 2011-03-09 276.038 1,360 -2 0.43% 375,412
2011-03-10 2011-03-08 281.247 1,362 +25 0.43% 383,058
2011-03-09 2011-03-07 338.538 1,337 -529 0.42% 452,625
2011-03-08 2011-03-04 174.477 1,866 -1,037 0.59% 325,574
2011-03-07 2011-03-03 151.040 2,903 +77 0.91% 438,469
2011-03-04 2011-03-02 143.227 2,826 -77 0.89% 404,761
2011-03-02 2011-02-28 151.040 2,903 -196 0.91% 438,469
2011-03-01 2011-02-25 151.040 3,099 -3 0.97% 468,072
2011-02-28 2011-02-24 151.040 3,102 +192 0.97% 468,526
2011-02-24 2011-02-22 158.852 2,910 -66 0.91% 462,260
2011-02-23 2011-02-21 158.852 2,976 +269 0.93% 472,744
2011-02-22 2011-02-18 171.873 2,707 +199 0.85% 465,260
2011-02-21 2011-02-17 156.248 2,508 -2,259 0.79% 391,870
2011-02-18 2011-02-16 216.143 4,767 -68 1.50% 1,030,355
2011-02-17 2011-02-15 223.956 4,835 +586 1.52% 1,082,826
2011-02-16 2011-02-14 260.414 4,249 -883 1.33% 1,106,497
2011-02-15 2011-02-11 270.830 5,132 +691 1.61% 1,389,900
2011-02-14 2011-02-10 226.560 4,441 -96 1.39% 1,006,152
2011-02-09 2011-02-07 244.789 4,537 +230 1.70% 1,110,606
2011-02-08 2011-02-02 260.414 4,307 -57 1.62% 1,121,601
2011-01-31 2011-01-27 247.393 4,364 -279 1.64% 1,079,622
2011-01-28 2011-01-26 239.580 4,643 -34 1.74% 1,112,372
2011-01-27 2011-01-25 239.580 4,677 +57 1.75% 1,120,518
2011-01-26 2011-01-24 260.414 4,620 +191 1.73% 1,203,111
2011-01-24 2011-01-20 291.663 4,429 -10 1.66% 1,291,776
2011-01-21 2011-01-19 291.663 4,439 +160 1.67% 1,294,693
2011-01-20 2011-01-18 276.038 4,279 -116 1.61% 1,181,168
2011-01-17 2011-01-13 276.038 4,395 -937 1.65% 1,213,189
2011-01-14 2011-01-12 242.185 5,332 +269 2.00% 1,291,328
2011-01-13 2011-01-11 260.414 5,063 -238 1.90% 1,318,474
2011-01-12 2011-01-10 276.038 5,301 +288 1.99% 1,463,279
2011-01-11 2011-01-07 281.247 5,013 +246 1.88% 1,409,889
2011-01-10 2011-01-06 296.871 4,767 +223 1.79% 1,415,186
2011-01-06 2011-01-04 307.288 4,544 +53 1.70% 1,396,317
2011-01-04 2010-12-31 317.705 4,491 +39 1.68% 1,426,811
2011-01-03 2010-12-29 333.329 4,452 +326 1.67% 1,483,982
2010-12-30 2010-12-28 328.121 4,126 +77 1.55% 1,353,827
2010-12-29 2010-12-24 359.371 4,049 +106 1.52% 1,455,092
2010-12-28 2010-12-22 385.412 3,943 +192 1.48% 1,519,680
2010-12-23 2010-12-21 385.412 3,751 +505 1.41% 1,445,681
2010-12-22 2010-12-20 437.495 3,246 -39 1.22% 1,420,108
2010-12-21 2010-12-17 432.286 3,285 +163 1.23% 1,420,061
2010-12-17 2010-12-15 520.827 3,122 -153 1.83% 1,626,022
2010-12-16 2010-12-14 520.827 3,275 -194 1.92% 1,705,709
2010-12-15 2010-12-13 479.161 3,469 -125 2.03% 1,662,209
2010-12-14 2010-12-10 411.453 3,594 -384 2.11% 1,478,763
2010-12-13 2010-12-09 437.495 3,978 +19 2.33% 1,740,354
2010-12-08 2010-12-06 458.328 3,959 +576 2.32% 1,814,520
2010-12-07 2010-12-03 473.953 3,383 -77 1.98% 1,603,382
2010-12-06 2010-12-02 489.577 3,460 -115 2.03% 1,693,938
2010-12-03 2010-12-01 489.577 3,575 +434 2.10% 1,750,239
2010-12-02 2010-11-30 499.994 3,141 +499 1.84% 1,570,481
2010-11-30 2010-11-26 661.450 2,642 +39 1.55% 1,747,552
2010-11-29 2010-11-25 739.574 2,603 +557 1.53% 1,925,112
2010-11-26 2010-11-24 677.075 2,046 +1,178 1.20% 1,385,296
2010-11-25 2010-11-23 499.994 868 -67 0.51% 433,995
2010-11-23 2010-11-19 572.910 935 -19 0.55% 535,671
2010-11-22 2010-11-18 583.326 954 -58 0.56% 556,493
2010-11-19 2010-11-17 624.992 1,012 +152 0.59% 632,492
2010-11-18 2010-11-16 697.908 860 +209 0.50% 600,201
2010-11-17 2010-11-15 703.117 651 +99 0.38% 457,729
2010-11-16 2010-11-12 713.533 552 +2 0.32% 393,870
2010-11-12 2010-11-10 744.783 550 -31 0.32% 409,630
2010-11-11 2010-11-09 703.117 581 +58 0.56% 408,511
2010-11-10 2010-11-08 718.741 523 +49 0.50% 375,902
2010-11-09 2010-11-05 781.241 474 +39 0.45% 370,308
2010-11-01 2010-10-28 937.489 435 -58 0.42% 407,808
2010-10-29 2010-10-27 880.198 493 +39 0.47% 433,937
2010-10-26 2010-10-22 828.115 454 +454 0.43% 375,964
2010-10-25 2010-10-21 828.115 0 -22,813
2010-10-12 2010-10-08 1041.654 22,813 +22,357 27.20% 23,763,256
2010-10-11 2010-10-07 1015.613 456 -43 0.54% 463,119
2010-10-08 2010-10-06 1067.695 499 -8 0.60% 532,780
2010-10-07 2010-10-05 1067.695 507 -11 0.60% 541,322
2010-10-05 2010-09-30 1067.695 518 -85 0.62% 553,066
2010-10-04 2010-09-29 1067.695 603 +15 0.72% 643,820
2010-09-29 2010-09-27 1119.778 588 -4 0.70% 658,430
2010-09-28 2010-09-24 1145.820 592 -13 0.71% 678,325
2010-09-27 2010-09-22 1197.902 605 -126 0.72% 724,731
2010-09-24 2010-09-21 1067.695 731 -25 0.87% 780,485
2010-09-22 2010-09-20 1067.695 756 -90 0.90% 807,178
2010-09-21 2010-09-17 1067.695 846 +1 1.01% 903,270
2010-09-20 2010-09-16 1119.778 845 +10 1.01% 946,213
2010-09-17 2010-09-15 1249.985 835 +7 1.00% 1,043,737
2010-09-16 2010-09-14 1223.944 828 -6 0.99% 1,013,425
2010-09-15 2010-09-13 1223.944 834 +4 0.99% 1,020,769
2010-09-14 2010-09-10 1354.150 830 +34 0.99% 1,123,945
2010-09-13 2010-09-09 1588.523 796 +72 0.95% 1,264,464
2010-09-10 2010-09-08 1536.440 724 +20 1.03% 1,112,382
2010-09-09 2010-09-07 1562.481 704 -4 1.01% 1,099,987
2010-09-07 2010-09-03 1692.688 708 +15 1.01% 1,198,423
2010-09-06 2010-09-02 1744.771 693 -11 0.99% 1,209,126
2010-09-03 2010-09-01 1822.895 704 -20 1.01% 1,283,318
2010-09-02 2010-08-31 1874.977 724 -8 1.03% 1,357,484
2010-08-31 2010-08-27 1901.019 732 +8 1.05% 1,391,546
2010-08-20 2010-08-18 1666.647 724 -3 1.03% 1,206,652
2010-08-19 2010-08-17 1692.688 727 -7 1.04% 1,230,584
2010-08-18 2010-08-16 1666.647 734 +4 1.05% 1,223,319
2010-08-17 2010-08-13 1640.605 730 +114 1.04% 1,197,642
2010-08-16 2010-08-12 1796.853 616 +11 0.88% 1,106,862
2010-08-13 2010-08-11 1953.101 605 -6 0.86% 1,181,626
2010-08-12 2010-08-10 1770.812 611 -12 0.87% 1,081,966
2010-08-11 2010-08-09 1848.936 623 +4 1.05% 1,151,887
2010-08-10 2010-08-06 1927.060 619 +47 1.13% 1,192,850
2010-08-09 2010-08-05 2031.226 572 +24 1.04% 1,161,861
2010-08-06 2010-08-04 2265.598 548 +32 1.00% 1,241,548
2010-08-05 2010-08-03 2369.763 516 -12 0.94% 1,222,798
2010-08-04 2010-08-02 2604.135 528 -8 0.96% 1,374,983
2010-08-03 2010-07-30 2317.680 536 +60 0.98% 1,242,277
2010-08-02 2010-07-29 2682.259 476 +72 0.87% 1,276,755
2010-07-29 2010-07-27 3281.210 404 -6 0.74% 1,325,609
2010-07-27 2010-07-23 3255.169 410 +410 0.75% 1,334,619
2010-07-26 2010-07-22 3151.004 0 -2,484
2010-07-13 2010-07-09 4296.823 2,484 +1,987 4.52% 10,673,309
2010-07-12 2010-07-08 4166.617 497 -11 1.05% 2,070,808
2010-07-09 2010-07-07 4166.617 508 -7 1.08% 2,116,641
2010-07-07 2010-07-05 3906.203 515 +3 1.09% 2,011,695
2010-07-06 2010-07-02 4166.617 512 +25 1.08% 2,133,308
2010-06-29 2010-06-25 4817.650 487 +33 1.03% 2,346,196
2010-06-28 2010-06-24 5078.064 454 -11 0.96% 2,305,441
2010-06-25 2010-06-23 4947.857 465 +1 0.98% 2,300,754
2010-06-24 2010-06-22 5468.684 464 +11 0.98% 2,537,469
2010-06-23 2010-06-21 4687.444 453 -3 0.96% 2,123,412
2010-06-22 2010-06-18 4166.617 456 +14 0.96% 1,899,977
2010-06-21 2010-06-17 4296.823 442 +12 1.02% 1,899,196
2010-06-18 2010-06-15 4947.857 430 +34 0.99% 2,127,579
2010-06-17 2010-06-14 5338.477 396 +11 0.91% 2,114,037
2010-06-15 2010-06-11 5338.477 385 +3 0.89% 2,055,314
2010-06-14 2010-06-10 5468.684 382 -7 0.88% 2,089,037
2010-06-11 2010-06-09 6249.925 389 -3 0.90% 2,431,221
2010-06-08 2010-06-04 7421.786 392 +1 0.90% 2,909,340
2010-06-07 2010-06-03 7161.372 391 +5 0.90% 2,800,096
2010-06-04 2010-06-02 7291.579 386 -2 0.89% 2,814,549
2010-06-03 2010-06-01 7161.372 388 -25 0.91% 2,778,612
2010-06-02 2010-05-31 7031.165 413 +9 1.06% 2,903,871
2010-06-01 2010-05-28 7551.992 404 +166 1.04% 3,051,005
2010-05-27 2010-05-25 8463.440 238 -1 0.61% 2,014,299
2010-05-25 2010-05-20 9114.474 239 -1 0.62% 2,178,359
2010-05-24 2010-05-19 9114.474 240 -2 0.62% 2,187,474
2010-05-17 2010-05-13 10807.162 242 +2 0.62% 2,615,333
2010-05-14 2010-05-12 10937.368 240 +2 0.62% 2,624,968
2010-05-13 2010-05-11 10546.748 238 +2 0.61% 2,510,126
2010-05-12 2010-05-10 10937.368 236 +4 0.61% 2,581,219
2010-05-10 2010-05-06 11327.989 232 +1 0.60% 2,628,093
2010-05-07 2010-05-05 11979.022 231 -2 0.60% 2,767,154
2010-05-06 2010-05-04 11848.816 233 +1 0.60% 2,760,774
2010-05-04 2010-04-30 11979.022 232 -16 0.60% 2,779,133
2010-04-30 2010-04-28 11848.816 248 -25 0.64% 2,938,506
2010-04-28 2010-04-26 12499.850 273 -1 0.70% 3,412,459
2010-04-23 2010-04-21 12630.056 274 -1 0.71% 3,460,635
2010-04-22 2010-04-20 12890.470 275 -2 0.71% 3,544,879
2010-04-21 2010-04-19 12760.263 277 +1 0.71% 3,534,593
2010-04-20 2010-04-16 14062.331 276 -20 0.71% 3,881,203
2010-04-19 2010-04-15 13541.504 296 -43 0.76% 4,008,285
2010-04-16 2010-04-14 12239.436 339 +11 0.87% 4,149,169
2010-04-13 2010-04-09 11718.609 328 +2 0.85% 3,843,704
2010-04-12 2010-04-08 11979.022 326 +3 0.84% 3,905,161
2010-04-09 2010-04-07 11979.022 323 +8 0.83% 3,869,224
2010-04-08 2010-04-01 11979.022 315 +41 0.81% 3,773,392
2010-04-07 2010-03-31 11588.402 274 +4 0.71% 3,175,222
2010-04-01 2010-03-30 12369.643 270 +9 0.70% 3,339,804
2010-03-31 2010-03-29 13020.677 261 +26 0.75% 3,398,397
2010-03-30 2010-03-26 13541.504 235 -3 0.69% 3,182,253
2010-03-29 2010-03-25 13541.504 238 +2 0.70% 3,222,878
2010-03-26 2010-03-24 13150.883 236 +18 0.69% 3,103,608
2010-03-25 2010-03-23 12890.470 218 +2 0.64% 2,810,122
2010-03-24 2010-03-22 13671.710 216 +8 0.63% 2,953,089
2010-03-23 2010-03-19 13541.504 208 -1 0.61% 2,816,633
2010-03-22 2010-03-18 13541.504 209 +21 0.61% 2,830,174
2010-03-19 2010-03-17 13281.090 188 +18 0.56% 2,496,845
2010-03-18 2010-03-16 13801.917 170 -10 0.51% 2,346,326
2010-03-17 2010-03-15 13150.883 180 +49 0.54% 2,367,159
2010-03-16 2010-03-12 14452.951 131 +10 0.40% 1,893,337
2010-03-12 2010-03-10 16666.466 121 -3 0.40% 2,016,642
2010-03-11 2010-03-09 16275.846 124 +7 0.41% 2,018,205
2010-03-10 2010-03-08 16536.259 117 -8 0.39% 1,934,742
2010-03-09 2010-03-05 14452.951 125 +1 0.42% 1,806,619
2010-03-08 2010-03-04 13411.297 124 +4 0.41% 1,663,001
2010-03-05 2010-03-03 13671.710 120 -1 0.40% 1,640,605
2010-03-03 2010-03-01 14062.331 121 -2 0.40% 1,701,542
2010-03-02 2010-02-26 13411.297 123 +1 0.41% 1,649,590
2010-03-01 2010-02-25 14062.331 122 +1 0.42% 1,715,604
2010-02-25 2010-02-23 14322.744 121 -2 0.41% 1,733,052
2010-02-24 2010-02-22 14583.158 123 +2 0.42% 1,793,728
2010-02-22 2010-02-18 15234.192 121 -1 0.42% 1,843,337
2010-02-17 2010-02-11 15494.605 122 +1 0.43% 1,890,342
2010-02-11 2010-02-09 16406.052 121 -1 0.42% 1,985,132
2010-02-10 2010-02-08 16796.673 122 -9 0.43% 2,049,194
2010-02-09 2010-02-05 15624.812 131 +2 0.46% 2,046,850
2010-02-08 2010-02-04 15364.398 129 -7 0.45% 1,982,007
2010-02-05 2010-02-03 13932.124 136 -3 0.47% 1,894,769
2010-02-04 2010-02-02 14062.331 139 +4 0.48% 1,954,664
2010-02-03 2010-02-01 14583.158 135 -2 0.47% 1,968,726
2010-02-01 2010-01-28 11327.989 137 +2 0.48% 1,551,934
2010-01-28 2010-01-26 11848.816 135 -7 0.47% 1,599,590
2010-01-27 2010-01-25 12239.436 142 +1 0.50% 1,738,000
2010-01-26 2010-01-22 12239.436 141 +4 0.49% 1,725,760
2010-01-25 2010-01-21 12109.229 137 -8 0.48% 1,658,964
2010-01-22 2010-01-20 11327.989 145 -1 0.51% 1,642,558
2010-01-21 2010-01-19 11197.782 146 -1 0.51% 1,634,876
2010-01-20 2010-01-18 11327.989 147 +5 0.51% 1,665,214
2010-01-19 2010-01-15 11718.609 142 -15 0.50% 1,664,042
2010-01-18 2010-01-14 10807.162 157 -5 0.55% 1,696,724
2010-01-15 2010-01-13 10546.748 162 -4 0.57% 1,708,573
2010-01-14 2010-01-12 10676.955 166 -1 0.58% 1,772,374
2010-01-12 2010-01-08 11067.575 167 -3 0.58% 1,848,285
2010-01-11 2010-01-07 10546.748 170 +19 0.59% 1,792,947
2010-01-08 2010-01-06 11197.782 151 +9 0.53% 1,690,865
2010-01-07 2010-01-05 11458.195 142 +10 0.50% 1,627,064
2010-01-06 2010-01-04 11848.816 132 -13 0.46% 1,564,044
2010-01-05 2009-12-31 12109.229 145 +31 0.51% 1,755,838
2010-01-04 2009-12-29 10416.541 114 +8 0.40% 1,187,486
2009-12-30 2009-12-28 11718.609 106 -2 0.37% 1,242,173
2009-12-29 2009-12-24 11588.402 108 +2 0.38% 1,251,547
2009-12-23 2009-12-21 11588.402 106 +2 0.37% 1,228,371
2009-12-21 2009-12-17 12239.436 104 +4 0.36% 1,272,901
2009-12-17 2009-12-15 13541.504 100 +7 0.35% 1,354,150
2009-12-14 2009-12-10 15103.985 93 -2 0.32% 1,404,671
2009-12-11 2009-12-09 15103.985 95 +1 0.33% 1,434,879
2009-12-09 2009-12-07 14843.571 94 -1 0.33% 1,395,296
2009-12-07 2009-12-03 14452.951 95 +3 0.33% 1,373,030
2009-12-04 2009-12-02 14713.365 92 -3 0.32% 1,353,630
2009-12-02 2009-11-30 14973.778 95 +1 0.33% 1,422,509
2009-12-01 2009-11-27 14713.365 94 -1 0.33% 1,383,056
2009-11-27 2009-11-25 15364.398 95 -18 0.33% 1,459,618
2009-11-26 2009-11-24 15885.225 113 -8 0.39% 1,795,030
2009-11-25 2009-11-23 15364.398 121 +1 0.42% 1,859,092
2009-11-24 2009-11-20 14843.571 120 -1 0.42% 1,781,229
2009-11-23 2009-11-19 14973.778 121 +1 0.42% 1,811,827
2009-11-20 2009-11-18 14973.778 120 +4 0.42% 1,796,853
2009-11-19 2009-11-17 15234.192 116 +1 0.40% 1,767,166
2009-11-18 2009-11-16 14973.778 115 +3 0.40% 1,721,984
2009-11-17 2009-11-13 14843.571 112 -3 0.39% 1,662,480
2009-11-16 2009-11-12 15364.398 115 +2 0.40% 1,766,906
2009-11-12 2009-11-10 14713.365 113 +8 0.39% 1,662,610
2009-11-10 2009-11-06 14583.158 105 +1 0.37% 1,531,232
2009-11-09 2009-11-05 14713.365 104 +5 0.36% 1,530,190
2009-11-06 2009-11-04 14713.365 99 +5 0.35% 1,456,623
2009-11-05 2009-11-03 15103.985 94 +4 0.33% 1,419,775
2009-10-30 2009-10-28 15885.225 90 -1 0.31% 1,429,670
2009-10-29 2009-10-27 15755.019 91 +1 0.32% 1,433,707
2009-10-28 2009-10-23 15885.225 90 +2 0.31% 1,429,670
2009-10-27 2009-10-22 15755.019 88 +3 0.31% 1,386,442
2009-10-21 2009-10-19 16796.673 85 -2 0.30% 1,427,717
2009-10-16 2009-10-14 16666.466 87 -1 0.30% 1,449,983
2009-10-13 2009-10-09 16275.846 88 -2 0.31% 1,432,274
2009-10-12 2009-10-08 15364.398 90 +3 0.31% 1,382,796
2009-10-08 2009-10-06 15494.605 87 -1 0.30% 1,348,031
2009-10-05 2009-09-30 15624.812 88 +11 0.31% 1,374,983
2009-10-02 2009-09-29 15755.019 77 -1 0.27% 1,213,136
2009-09-30 2009-09-28 16015.432 78 -1 0.27% 1,249,204
2009-09-28 2009-09-24 16275.846 79 -18 0.28% 1,285,792
2009-09-23 2009-09-21 16926.880 97 +1 0.34% 1,641,907
2009-09-22 2009-09-18 16926.880 96 +21 0.33% 1,624,980
2009-09-18 2009-09-16 17838.327 75 -50 0.26% 1,337,875
2009-09-17 2009-09-15 16926.880 125 -4 0.44% 2,115,860
2009-09-15 2009-09-11 16406.052 129 +4 0.45% 2,116,381
2009-09-14 2009-09-10 16666.466 125 +1 0.44% 2,083,308
2009-09-11 2009-09-09 17187.293 124 +3 0.43% 2,131,224
2009-09-10 2009-09-08 18098.740 121 -1 0.42% 2,189,948
2009-09-09 2009-09-07 17708.120 122 +6 0.43% 2,160,391
2009-09-04 2009-09-02 16666.466 116 +6 0.50% 1,933,310
2009-09-03 2009-09-01 17057.086 110 +2 0.47% 1,876,279
2009-09-02 2009-08-31 16796.673 108 -22 0.46% 1,814,041
2009-09-01 2009-08-28 17968.534 130 -4 0.56% 2,335,909
2009-08-31 2009-08-27 18098.740 134 +2 0.58% 2,425,231
2009-08-28 2009-08-26 18879.981 132 +3 0.57% 2,492,157
2009-08-27 2009-08-25 18879.981 129 +7 0.55% 2,435,518
2009-08-26 2009-08-24 18879.981 122 -5 0.52% 2,303,358
2009-08-25 2009-08-21 20051.842 127 +1 0.55% 2,546,584
2009-08-24 2009-08-20 17968.534 126 +8 0.54% 2,264,035
2009-08-21 2009-08-19 17577.913 118 +16 0.51% 2,074,194
2009-08-18 2009-08-14 24999.699 102 +3 0.44% 2,549,969
2009-08-17 2009-08-13 25129.906 99 -10 0.43% 2,487,861
2009-08-12 2009-08-10 21223.703 109 -2 0.47% 2,313,384
2009-08-11 2009-08-07 20833.083 111 -10 0.48% 2,312,472
2009-08-10 2009-08-06 19661.222 121 -1 0.52% 2,379,008
2009-08-07 2009-08-05 19531.015 122 -1 0.52% 2,382,784
2009-08-06 2009-08-04 19270.601 123 -29 0.53% 2,370,284
2009-08-05 2009-08-03 19791.428 152 -44 0.65% 3,008,297
2009-08-04 2009-07-31 16145.639 196 +16 1.01% 3,164,545
2009-08-03 2009-07-30 16145.639 180 -1 0.93% 2,906,215
2009-07-31 2009-07-29 14973.778 181 +16 0.93% 2,710,254
2009-07-30 2009-07-28 16926.880 165 +25 0.85% 2,792,935
2009-07-29 2009-07-27 21093.496 140 +17 0.72% 2,953,089
2009-07-28 2009-07-24 18228.947 123 -5 0.63% 2,242,161
2009-07-27 2009-07-23 16145.639 128 -1 0.66% 2,066,642
2009-07-20 2009-07-16 16536.259 129 +2 0.66% 2,133,177
2009-07-16 2009-07-14 16536.259 127 -1 0.65% 2,100,105
2009-07-15 2009-07-13 16275.846 128 +1 0.66% 2,083,308
2009-07-14 2009-07-10 17577.913 127 -4 0.65% 2,232,395
2009-07-13 2009-07-09 17317.500 131 -21 0.68% 2,268,592
2009-07-10 2009-07-08 16145.639 152 +5 0.94% 2,454,137
2009-07-09 2009-07-07 16145.639 147 +5 0.91% 2,373,409
2009-07-08 2009-07-06 14192.537 142 +1 0.87% 2,015,340
2009-07-07 2009-07-03 11848.816 141 +4 0.87% 1,670,683
2009-07-06 2009-07-02 13020.677 137 +5 0.84% 1,783,833
2009-07-03 2009-06-30 14192.537 132 +5 0.81% 1,873,415
2009-07-02 2009-06-29 16796.673 127 -6 0.78% 2,133,177
2009-06-24 2009-06-22 16926.880 133 +2 0.82% 2,251,275
2009-06-23 2009-06-19 16796.673 131 +6 0.81% 2,200,364
2009-06-19 2009-06-17 18619.567 125 -1 0.77% 2,327,446
2009-06-18 2009-06-16 19400.808 126 +13 0.78% 2,444,502
2009-06-17 2009-06-15 19270.601 113 +1 0.70% 2,177,578
2009-06-16 2009-06-12 20702.876 112 +7 0.69% 2,318,722
2009-06-05 2009-06-03 18228.947 105 -1 0.65% 1,914,039
2009-06-04 2009-06-02 17447.707 106 +1 0.65% 1,849,457
2009-06-03 2009-06-01 19661.222 105 +1 0.65% 2,064,428
2009-06-02 2009-05-29 19921.635 104 -2 0.64% 2,071,850
2009-06-01 2009-05-27 19400.808 106 +20 0.65% 2,056,486
2009-05-29 2009-05-26 18359.154 86 -1 0.53% 1,578,887
2009-05-27 2009-05-25 18359.154 87 +23 0.64% 1,597,246
2009-05-19 2009-05-15 14192.537 64 -2 0.47% 908,322
2009-05-15 2009-05-13 14192.537 66 +2 0.49% 936,707
2009-05-13 2009-05-11 14062.331 64 +5 0.47% 899,989
2009-04-17 2009-04-15 14322.744 59 -3 0.44% 845,042
2009-04-16 2009-04-14 15234.192 62 +4 0.46% 944,520
2008-12-02 2008-11-28 10937.368 58 +1 0.43% 634,367
2008-11-14 2008-11-12 12760.263 57 -2 0.42% 727,335
2008-10-13 2008-10-09 16275.846 59 -2 0.44% 960,275
2008-10-09 2008-10-06 17838.327 61 -1 0.45% 1,088,138
2008-10-06 2008-10-02 18359.154 62 +1 0.46% 1,138,268
2008-09-19 2008-09-17 23176.804 61 +2 0.45% 1,413,785
2008-09-10 2008-09-08 38410.996 59 -1 0.44% 2,266,249
2008-08-01 2008-07-30 48827.537 60 +1 0.44% 2,929,652
2008-07-30 2008-07-28 47525.469 59 +1 0.44% 2,804,003
2008-07-29 2008-07-25 46874.436 58 +1 0.43% 2,718,717
2008-05-26 2008-05-22 54686.842 57 +1 0.42% 3,117,150
2008-04-15 2008-04-11 60546.146 56 -2 0.41% 3,390,584
2008-03-17 2008-03-13 62499.248 58 -2 0.43% 3,624,956
2008-03-11 2008-03-07 69009.586 60 +2 0.44% 4,140,575
2008-02-27 2008-02-25 65103.383 58 -2 0.43% 3,775,996
2008-02-26 2008-02-22 67707.518 60 +2 0.44% 4,062,451
2008-02-12 2008-02-06 59244.078 58 +1 0.43% 3,436,157
2008-01-17 2008-01-15 66405.450 57 -8 0.42% 3,785,111
2008-01-08 2008-01-04 69009.586 65 -1 0.48% 4,485,623
2008-01-03 2007-12-31 67707.518 66 -2 0.49% 4,468,696
2007-11-19 2007-11-15 97655.074 68 +1 0.50% 6,640,545
2007-11-16 2007-11-14 97655.074 67 +1 0.49% 6,542,890
2007-11-15 2007-11-13 97655.074 66 -1 0.49% 6,445,235
2007-11-14 2007-11-12 97655.074 67 +2 0.49% 6,542,890
2007-11-12 2007-11-08 101561.277 65 -4 0.48% 6,601,483
2007-11-09 2007-11-07 102863.345 69 +3 0.51% 7,097,571
2007-11-08 2007-11-06 98957.142 66 +2 0.49% 6,531,171
2007-11-07 2007-11-05 96353.007 64 -2 0.47% 6,166,592
2007-11-06 2007-11-02 97655.074 66 +2 0.49% 6,445,235
2007-11-05 2007-11-01 100259.210 64 +4 0.47% 6,416,589
2007-11-02 2007-10-31 92446.804 60 +1 0.44% 5,546,808
2007-10-29 2007-10-25 88540.601 59 -2 0.46% 5,223,895
2007-10-26 2007-10-24 89842.668 61 +2 0.47% 5,480,403
2007-10-25 2007-10-23 78124.059 59 +2 0.46% 4,609,320
2007-10-22 2007-10-17 67707.518 57 -8 0.44% 3,859,329
2007-10-18 2007-10-16 66405.450 65 -1 0.50% 4,316,354
2007-10-05 2007-10-03 53384.774 66 -3 0.51% 3,523,395
2007-10-02 2007-09-27 49478.571 69 -6 0.53% 3,414,021
2007-09-24 2007-09-20 62499.248 75 +60 0.58% 4,687,444
2007-09-21 2007-09-19 67707.518 15 -1 0.47% 1,015,613
2007-09-19 2007-09-17 75519.924 16 +1 0.50% 1,208,319
2007-09-18 2007-09-14 58593.045 15 -4 0.47% 878,896
2007-09-14 2007-09-12 54035.808 19 -1 0.59% 1,026,680
2007-09-12 2007-09-10 48827.537 20 +1 0.62% 976,551
2007-09-07 2007-09-05 56639.943 19 -1 0.59% 1,076,159
2007-09-06 2007-09-04 56639.943 20 +2 0.62% 1,132,799
2007-08-29 2007-08-27 52082.706 18 -1 0.56% 937,489
2007-08-28 2007-08-24 50129.605 19 -1 0.59% 952,462
2007-08-27 2007-08-23 48827.537 20 -1 0.62% 976,551
2007-08-24 2007-08-22 47347.915 21 -34 0.65% 994,306
2007-08-23 2007-08-21 44388.670 55 +2 0.65% 2,441,377
2007-08-22 2007-08-20 47841.122 53 +3 0.62% 2,535,579
2007-08-20 2007-08-16 48334.330 50 -1 0.59% 2,416,716
2007-08-16 2007-08-14 51786.782 51 +1 0.60% 2,641,126
2007-08-13 2007-08-09 52773.197 50 +3 0.59% 2,638,660
2007-08-09 2007-08-07 45868.292 47 -2 0.55% 2,155,810
2007-08-08 2007-08-06 51293.574 49 -1 0.58% 2,513,385
2007-08-07 2007-08-03 61650.931 50 +1 0.59% 3,082,547
2007-08-02 2007-07-31 76940.362 49 +1 0.58% 3,770,078
2007-08-01 2007-07-30 79406.399 48 -3 0.56% 3,811,507
2007-07-31 2007-07-27 58691.686 51 +1 0.60% 2,993,276
2007-07-30 2007-07-26 55239.234 50 -5 0.59% 2,761,962
2007-07-27 2007-07-25 51786.782 55 +2 0.65% 2,848,273
2007-07-12 2007-07-10 35017.729 53 -1 0.62% 1,855,940
2007-07-09 2007-07-05 35510.936 54 +1 0.64% 1,917,591
2007-07-03 2007-06-28 35510.936 53 -4 0.62% 1,882,080
2007-06-26 2007-06-22 36497.351 57 0.67% 2,080,349

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top