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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.880 294,300 +0 0.04% 258,984
2025-10-13 2025-10-09 0.880 294,300 +0 0.04% 258,984
2025-10-10 2025-10-08 0.880 294,300 +0 0.04% 258,984
2025-10-09 2025-10-06 0.880 294,300 +0 0.04% 258,984
2025-10-08 2025-10-03 0.890 294,300 +0 0.04% 261,927
2025-10-06 2025-10-02 0.840 294,300 +0 0.04% 247,212
2025-10-03 2025-09-30 0.900 294,300 +0 0.04% 264,870
2025-10-02 2025-09-29 0.900 294,300 +0 0.04% 264,870
2025-09-30 2025-09-26 0.900 294,300 +0 0.04% 264,870
2025-09-29 2025-09-25 0.940 294,300 +0 0.04% 276,642
2025-09-26 2025-09-24 0.940 294,300 +0 0.04% 276,642
2025-09-25 2025-09-23 0.940 294,300 +0 0.04% 276,642
2025-09-24 2025-09-22 0.950 294,300 +0 0.04% 279,585
2025-09-23 2025-09-19 0.950 294,300 +0 0.04% 279,585
2025-09-22 2025-09-18 0.950 294,300 +0 0.04% 279,585
2025-09-19 2025-09-17 1.000 294,300 +0 0.04% 294,300
2025-09-18 2025-09-16 0.950 294,300 +0 0.04% 279,585
2025-09-17 2025-09-15 0.950 294,300 +0 0.04% 279,585
2025-09-16 2025-09-12 0.960 294,300 +0 0.04% 282,528
2025-09-15 2025-09-11 0.960 294,300 +0 0.04% 282,528
2025-09-12 2025-09-10 0.950 294,300 +0 0.04% 279,585
2025-09-11 2025-09-09 0.950 294,300 +0 0.04% 279,585
2025-09-10 2025-09-08 0.950 294,300 +0 0.04% 279,585
2025-09-09 2025-09-05 0.890 294,300 +0 0.04% 261,927
2025-09-08 2025-09-04 0.910 294,300 +0 0.04% 267,813
2025-09-05 2025-09-03 0.930 294,300 +0 0.04% 273,699
2025-09-04 2025-09-02 0.940 294,300 +0 0.04% 276,642
2025-09-03 2025-09-01 0.910 294,300 +0 0.04% 267,813
2025-09-02 2025-08-29 1.000 294,300 +0 0.04% 294,300
2025-09-01 2025-08-28 1.030 294,300 +0 0.04% 303,129
2025-08-29 2025-08-27 1.030 294,300 +0 0.04% 303,129
2025-08-28 2025-08-26 1.030 294,300 +0 0.04% 303,129
2025-08-27 2025-08-25 0.930 294,300 +0 0.04% 273,699
2025-08-26 2025-08-22 1.040 294,300 +0 0.04% 306,072
2025-08-25 2025-08-21 1.110 294,300 +0 0.04% 326,673
2025-08-22 2025-08-20 1.100 294,300 +0 0.04% 323,730
2025-08-21 2025-08-19 1.120 294,300 +0 0.04% 329,616
2025-08-20 2025-08-18 1.150 294,300 +0 0.04% 338,445
2025-08-19 2025-08-15 1.110 294,300 +0 0.04% 326,673
2025-08-18 2025-08-14 1.040 294,300 +0 0.04% 306,072
2025-08-15 2025-08-13 0.850 294,300 +0 0.04% 250,155
2025-08-14 2025-08-12 0.860 294,300 +0 0.04% 253,098
2025-08-13 2025-08-11 0.850 294,300 +0 0.04% 250,155
2025-08-12 2025-08-08 0.700 294,300 +0 0.04% 206,010
2025-08-11 2025-08-07 0.430 294,300 +0 0.04% 126,549
2025-08-08 2025-08-06 0.435 294,300 +0 0.04% 128,020
2025-08-07 2025-08-05 0.445 294,300 +0 0.04% 130,964
2025-08-06 2025-08-04 0.445 294,300 +0 0.04% 130,964
2025-08-05 2025-08-01 0.450 294,300 +0 0.04% 132,435
2025-08-04 2025-07-31 0.450 294,300 +0 0.04% 132,435
2025-08-01 2025-07-30 0.450 294,300 +0 0.04% 132,435
2025-07-31 2025-07-29 0.455 294,300 +0 0.04% 133,906
2025-07-30 2025-07-28 0.465 294,300 +0 0.04% 136,850
2025-07-29 2025-07-25 0.465 294,300 +0 0.04% 136,850
2025-07-28 2025-07-24 0.470 294,300 +0 0.04% 138,321
2025-07-25 2025-07-23 0.470 294,300 +0 0.04% 138,321
2025-07-24 2025-07-22 0.450 294,300 +0 0.04% 132,435
2025-07-23 2025-07-21 0.460 294,300 +0 0.04% 135,378
2025-07-22 2025-07-18 0.460 294,300 +0 0.04% 135,378
2025-07-21 2025-07-17 0.440 294,300 +0 0.04% 129,492
2025-07-18 2025-07-16 0.440 294,300 +0 0.04% 129,492
2025-07-17 2025-07-15 0.420 294,300 +0 0.04% 123,606
2025-07-16 2025-07-14 0.405 294,300 +0 0.04% 119,192
2025-07-15 2025-07-11 0.410 294,300 +0 0.04% 120,663
2025-07-14 2025-07-10 0.420 294,300 +0 0.04% 123,606
2025-07-11 2025-07-09 0.400 294,300 +0 0.04% 117,720
2025-07-10 2025-07-08 0.405 294,300 +0 0.04% 119,192
2025-07-09 2025-07-07 0.400 294,300 +0 0.04% 117,720
2025-07-08 2025-07-04 0.400 294,300 +0 0.04% 117,720
2025-07-07 2025-07-03 0.415 294,300 +0 0.04% 122,134
2025-07-04 2025-07-02 0.415 294,300 +0 0.04% 122,134
2025-07-03 2025-06-30 0.430 294,300 +0 0.04% 126,549
2025-07-02 2025-06-27 0.445 294,300 +0 0.04% 130,964
2025-06-30 2025-06-26 0.405 294,300 +0 0.04% 119,192
2025-06-27 2025-06-25 0.395 294,300 +0 0.04% 116,248
2025-06-26 2025-06-24 0.390 294,300 +0 0.04% 114,777
2025-06-25 2025-06-23 0.410 294,300 +0 0.04% 120,663
2025-06-24 2025-06-20 0.405 294,300 +0 0.04% 119,192
2025-06-23 2025-06-19 0.430 294,300 +0 0.04% 126,549
2025-06-20 2025-06-18 0.430 294,300 +0 0.04% 126,549
2025-06-19 2025-06-17 0.455 294,300 +0 0.04% 133,906
2025-06-18 2025-06-16 0.455 294,300 +0 0.04% 133,906
2025-06-17 2025-06-13 0.445 294,300 +0 0.04% 130,964
2025-06-16 2025-06-12 0.480 294,300 +0 0.04% 141,264
2025-06-13 2025-06-11 0.460 294,300 +0 0.04% 135,378
2025-06-12 2025-06-10 0.440 294,300 +0 0.04% 129,492
2025-06-11 2025-06-09 0.410 294,300 +0 0.04% 120,663
2025-06-10 2025-06-06 0.430 294,300 +0 0.04% 126,549
2025-06-09 2025-06-05 0.445 294,300 +0 0.04% 130,964
2025-06-06 2025-06-04 0.445 294,300 +0 0.04% 130,964
2025-06-05 2025-06-03 0.520 294,300 +0 0.04% 153,036
2025-06-04 2025-06-02 0.305 294,300 +0 0.04% 89,762
2025-06-03 2025-05-30 0.305 294,300 +0 0.04% 89,762
2025-06-02 2025-05-29 0.305 294,300 +0 0.04% 89,762
2025-05-30 2025-05-28 0.295 294,300 +0 0.04% 86,818
2025-05-29 2025-05-27 0.305 294,300 +0 0.04% 89,762
2025-05-28 2025-05-26 0.305 294,300 +0 0.04% 89,762
2025-05-27 2025-05-23 0.330 294,300 +0 0.04% 97,119
2025-05-26 2025-05-22 0.310 294,300 +0 0.04% 91,233
2025-05-23 2025-05-21 0.300 294,300 +0 0.04% 88,290
2025-05-22 2025-05-20 0.300 294,300 +0 0.04% 88,290
2025-05-21 2025-05-19 0.300 294,300 +0 0.04% 88,290
2025-05-20 2025-05-16 0.300 294,300 +0 0.04% 88,290
2025-05-19 2025-05-15 0.310 294,300 +0 0.04% 91,233
2025-05-16 2025-05-14 0.300 294,300 +0 0.04% 88,290
2025-05-15 2025-05-13 0.315 294,300 +0 0.04% 92,704
2025-05-14 2025-05-12 0.310 294,300 +0 0.04% 91,233
2025-05-13 2025-05-09 0.310 294,300 +0 0.04% 91,233
2025-05-12 2025-05-08 0.300 294,300 +0 0.04% 88,290
2025-05-09 2025-05-07 0.305 294,300 +0 0.04% 89,762
2025-05-08 2025-05-06 0.300 294,300 +0 0.04% 88,290
2025-05-07 2025-05-02 0.300 294,300 +0 0.04% 88,290
2025-05-06 2025-04-30 0.315 294,300 +0 0.04% 92,704
2025-05-02 2025-04-29 0.310 294,300 +0 0.04% 91,233
2025-04-30 2025-04-28 0.310 294,300 +0 0.04% 91,233
2025-04-29 2025-04-25 0.310 294,300 +0 0.04% 91,233
2025-04-28 2025-04-24 0.315 294,300 +0 0.04% 92,704
2025-04-25 2025-04-23 0.315 294,300 +0 0.04% 92,704
2025-04-24 2025-04-22 0.315 294,300 +0 0.04% 92,704
2025-04-23 2025-04-17 0.315 294,300 +0 0.04% 92,704
2025-04-22 2025-04-16 0.315 294,300 +0 0.04% 92,704
2025-04-17 2025-04-15 0.315 294,300 +0 0.04% 92,704
2025-04-16 2025-04-14 0.315 294,300 +0 0.04% 92,704
2025-04-15 2025-04-11 0.340 294,300 +0 0.04% 100,062
2025-04-14 2025-04-10 0.310 294,300 +0 0.04% 91,233
2025-04-11 2025-04-09 0.310 294,300 +0 0.04% 91,233
2025-04-10 2025-04-08 0.310 294,300 +0 0.04% 91,233
2025-04-09 2025-04-07 0.320 294,300 +0 0.04% 94,176
2025-04-08 2025-04-03 0.320 294,300 +0 0.04% 94,176
2025-04-07 2025-04-02 0.335 294,300 +0 0.04% 98,590
2025-04-03 2025-04-01 0.335 294,300 +0 0.04% 98,590
2025-04-02 2025-03-31 0.330 294,300 +0 0.04% 97,119
2025-04-01 2025-03-28 0.330 294,300 +0 0.04% 97,119
2025-03-31 2025-03-27 0.325 294,300 +0 0.04% 95,648
2025-03-28 2025-03-26 0.360 294,300 +0 0.04% 105,948
2025-03-27 2025-03-25 0.360 294,300 +0 0.04% 105,948
2025-03-26 2025-03-24 0.360 294,300 +0 0.04% 105,948
2025-03-25 2025-03-21 0.360 294,300 +0 0.04% 105,948
2025-03-24 2025-03-20 0.360 294,300 +0 0.04% 105,948
2025-03-21 2025-03-19 0.360 294,300 +0 0.04% 105,948
2025-03-20 2025-03-18 0.365 294,300 +0 0.04% 107,420
2025-03-19 2025-03-17 0.335 294,300 +0 0.04% 98,590
2025-03-18 2025-03-14 0.350 294,300 +0 0.04% 103,005
2025-03-17 2025-03-13 0.375 294,300 +0 0.04% 110,362
2025-03-14 2025-03-12 0.375 294,300 +0 0.04% 110,362
2025-03-13 2025-03-11 0.380 294,300 +0 0.04% 111,834
2025-03-12 2025-03-10 0.330 294,300 +0 0.04% 97,119
2025-03-11 2025-03-07 0.345 294,300 +0 0.04% 101,533
2025-03-10 2025-03-06 0.345 294,300 +0 0.04% 101,533
2025-03-07 2025-03-05 0.340 294,300 +0 0.04% 100,062
2025-03-06 2025-03-04 0.345 294,300 +0 0.04% 101,533
2025-03-05 2025-03-03 0.355 294,300 +0 0.04% 104,476
2025-03-04 2025-02-28 0.350 294,300 +0 0.04% 103,005
2025-03-03 2025-02-27 0.345 294,300 +0 0.04% 101,533
2025-02-28 2025-02-26 0.350 294,300 +0 0.04% 103,005
2025-02-27 2025-02-25 0.345 294,300 +0 0.04% 101,533
2025-02-26 2025-02-24 0.340 294,300 +0 0.04% 100,062
2025-02-25 2025-02-21 0.335 294,300 +0 0.04% 98,590
2025-02-24 2025-02-20 0.325 294,300 +0 0.04% 95,648
2025-02-21 2025-02-19 0.320 294,300 +0 0.04% 94,176
2025-02-20 2025-02-18 0.320 294,300 +0 0.04% 94,176
2025-02-19 2025-02-17 0.330 294,300 +0 0.04% 97,119
2025-02-18 2025-02-14 0.335 294,300 +0 0.04% 98,590
2025-02-17 2025-02-13 0.330 294,300 +0 0.04% 97,119
2025-02-14 2025-02-12 0.335 294,300 +0 0.04% 98,590
2025-02-13 2025-02-11 0.340 294,300 +0 0.04% 100,062
2025-02-12 2025-02-10 0.335 294,300 +0 0.04% 98,590
2025-02-11 2025-02-07 0.325 294,300 +0 0.04% 95,648
2025-02-10 2025-02-06 0.330 294,300 +0 0.04% 97,119
2025-02-07 2025-02-05 0.330 294,300 +0 0.04% 97,119
2025-02-06 2025-02-04 0.345 294,300 +0 0.04% 101,533
2025-02-05 2025-02-03 0.315 294,300 +0 0.04% 92,704
2025-02-04 2025-01-28 0.315 294,300 +0 0.04% 92,704
2025-02-03 2025-01-24 0.315 294,300 +0 0.04% 92,704
2025-01-27 2025-01-23 0.315 294,300 +0 0.04% 92,704
2025-01-24 2025-01-22 0.310 294,300 +0 0.04% 91,233
2025-01-23 2025-01-21 0.310 294,300 +0 0.04% 91,233
2025-01-22 2025-01-20 0.310 294,300 +0 0.04% 91,233
2025-01-21 2025-01-17 0.310 294,300 +0 0.04% 91,233
2025-01-20 2025-01-16 0.310 294,300 +0 0.04% 91,233
2025-01-17 2025-01-15 0.310 294,300 +0 0.04% 91,233
2025-01-16 2025-01-14 0.310 294,300 +0 0.04% 91,233
2025-01-15 2025-01-13 0.335 294,300 +0 0.04% 98,590
2025-01-14 2025-01-10 0.335 294,300 +0 0.04% 98,590
2025-01-13 2025-01-09 0.310 294,300 +0 0.04% 91,233
2025-01-10 2025-01-08 0.310 294,300 +0 0.04% 91,233
2025-01-09 2025-01-07 0.310 294,300 +0 0.04% 91,233
2025-01-08 2025-01-06 0.310 294,300 +0 0.04% 91,233
2025-01-07 2025-01-03 0.310 294,300 +0 0.04% 91,233
2025-01-06 2025-01-02 0.305 294,300 +0 0.04% 89,762
2025-01-03 2024-12-31 0.305 294,300 +0 0.04% 89,762
2025-01-02 2024-12-27 0.300 294,300 +0 0.04% 88,290
2024-12-30 2024-12-24 0.315 294,300 +0 0.04% 92,704
2024-12-27 2024-12-20 0.315 294,300 +0 0.04% 92,704
2024-12-23 2024-12-19 0.310 294,300 +0 0.04% 91,233
2024-12-20 2024-12-18 0.310 294,300 +0 0.04% 91,233
2024-12-19 2024-12-17 0.310 294,300 +0 0.04% 91,233
2024-12-18 2024-12-16 0.310 294,300 +0 0.04% 91,233
2024-12-17 2024-12-13 0.310 294,300 +0 0.04% 91,233
2024-12-16 2024-12-12 0.310 294,300 +0 0.04% 91,233
2024-12-13 2024-12-11 0.320 294,300 +0 0.04% 94,176
2024-12-12 2024-12-10 0.320 294,300 +0 0.04% 94,176
2024-12-11 2024-12-09 0.315 294,300 +0 0.04% 92,704
2024-12-10 2024-12-06 0.340 294,300 +0 0.04% 100,062
2024-12-09 2024-12-05 0.320 294,300 +0 0.04% 94,176
2024-12-06 2024-12-04 0.320 294,300 +0 0.04% 94,176
2024-12-05 2024-12-03 0.310 294,300 +0 0.04% 91,233
2024-12-04 2024-12-02 0.340 294,300 +0 0.04% 100,062
2024-12-03 2024-11-29 0.340 294,300 +0 0.04% 100,062
2024-12-02 2024-11-28 0.310 294,300 +0 0.04% 91,233
2024-11-29 2024-11-27 0.315 294,300 +0 0.04% 92,704
2024-11-28 2024-11-26 0.335 294,300 +0 0.04% 98,590
2024-11-27 2024-11-25 0.345 294,300 +0 0.04% 101,533
2024-11-26 2024-11-22 0.350 294,300 +0 0.04% 103,005
2024-11-25 2024-11-21 0.350 294,300 +0 0.04% 103,005
2024-11-22 2024-11-20 0.360 294,300 +0 0.04% 105,948
2024-11-21 2024-11-19 0.370 294,300 +0 0.04% 108,891
2024-11-20 2024-11-18 0.355 294,300 +0 0.04% 104,476
2024-11-19 2024-11-15 0.355 294,300 +0 0.04% 104,476
2024-11-18 2024-11-14 0.315 294,300 +0 0.04% 92,704
2024-11-15 2024-11-13 0.320 294,300 +0 0.04% 94,176
2024-11-14 2024-11-12 0.320 294,300 +0 0.04% 94,176
2024-11-13 2024-11-11 0.340 294,300 +0 0.04% 100,062
2024-11-12 2024-11-08 0.355 294,300 +0 0.04% 104,476
2024-11-11 2024-11-07 0.355 294,300 +0 0.04% 104,476
2024-11-08 2024-11-06 0.365 294,300 +0 0.04% 107,420
2024-11-07 2024-11-05 0.405 294,300 +0 0.04% 119,192
2024-11-06 2024-11-04 0.390 294,300 +0 0.04% 114,777
2024-11-05 2024-11-01 0.380 294,300 +0 0.04% 111,834
2024-11-04 2024-10-31 0.380 294,300 +0 0.04% 111,834
2024-11-01 2024-10-30 0.395 294,300 +0 0.04% 116,248
2024-10-31 2024-10-29 0.410 294,300 +0 0.04% 120,663
2024-10-30 2024-10-28 0.390 294,300 +0 0.04% 114,777
2024-10-29 2024-10-25 0.415 294,300 +0 0.04% 122,134
2024-10-28 2024-10-24 0.430 294,300 +0 0.04% 126,549
2024-10-25 2024-10-23 0.430 294,300 +0 0.04% 126,549
2024-10-24 2024-10-22 0.435 294,300 +0 0.04% 128,020
2024-10-23 2024-10-21 0.440 294,300 +0 0.04% 129,492
2024-10-22 2024-10-18 0.440 294,300 +0 0.04% 129,492
2024-10-21 2024-10-17 0.425 294,300 +0 0.04% 125,078
2024-10-18 2024-10-16 0.420 294,300 +0 0.04% 123,606
2024-10-17 2024-10-15 0.465 294,300 +0 0.04% 136,850
2024-10-16 2024-10-14 0.465 294,300 +0 0.04% 136,850
2024-10-15 2024-10-10 0.480 294,300 +0 0.04% 141,264
2024-10-14 2024-10-09 0.465 294,300 +0 0.04% 136,850
2024-10-10 2024-10-08 0.495 294,300 +0 0.04% 145,678
2024-10-09 2024-10-07 0.520 294,300 +0 0.04% 153,036
2024-10-08 2024-10-04 0.495 294,300 +0 0.04% 145,678
2024-10-07 2024-10-03 0.510 294,300 +0 0.04% 150,093
2024-10-04 2024-10-02 0.550 294,300 +0 0.04% 161,865
2024-10-03 2024-09-30 0.430 294,300 +0 0.04% 126,549
2024-10-02 2024-09-27 0.380 294,300 +0 0.04% 111,834
2024-09-30 2024-09-26 0.320 294,300 +0 0.04% 94,176
2024-09-27 2024-09-25 0.320 294,300 +0 0.04% 94,176
2024-09-26 2024-09-24 0.325 294,300 +0 0.04% 95,648
2024-09-25 2024-09-23 0.345 294,300 +0 0.04% 101,533
2024-09-24 2024-09-20 0.315 294,300 +0 0.04% 92,704
2024-09-23 2024-09-19 0.315 294,300 +0 0.04% 92,704
2024-09-20 2024-09-17 0.300 294,300 +0 0.04% 88,290
2024-09-19 2024-09-16 0.300 294,300 +0 0.04% 88,290
2024-09-17 2024-09-13 0.300 294,300 +0 0.04% 88,290
2024-09-16 2024-09-12 0.300 294,300 +0 0.04% 88,290
2024-09-13 2024-09-11 0.300 294,300 +0 0.04% 88,290
2024-09-12 2024-09-10 0.300 294,300 +0 0.04% 88,290
2024-09-11 2024-09-09 0.300 294,300 +0 0.04% 88,290
2024-09-10 2024-09-05 0.305 294,300 +0 0.04% 89,762
2024-09-09 2024-09-04 0.300 294,300 +0 0.04% 88,290
2024-09-05 2024-09-03 0.310 294,300 +0 0.04% 91,233
2024-09-04 2024-09-02 0.305 294,300 +0 0.04% 89,762
2024-09-03 2024-08-30 0.310 294,300 +0 0.04% 91,233
2024-09-02 2024-08-29 0.310 294,300 +0 0.04% 91,233
2024-08-30 2024-08-28 0.310 294,300 +0 0.04% 91,233
2024-08-29 2024-08-27 0.305 294,300 +0 0.04% 89,762
2024-08-28 2024-08-26 0.305 294,300 +0 0.04% 89,762
2024-08-27 2024-08-23 0.305 294,300 +0 0.04% 89,762
2024-08-26 2024-08-22 0.305 294,300 +0 0.04% 89,762
2024-08-23 2024-08-21 0.310 294,300 +0 0.04% 91,233
2024-08-22 2024-08-20 0.320 294,300 +0 0.04% 94,176
2024-08-21 2024-08-19 0.320 294,300 +0 0.04% 94,176
2024-08-20 2024-08-16 0.320 294,300 +0 0.04% 94,176
2024-08-19 2024-08-15 0.320 294,300 +0 0.04% 94,176
2024-08-16 2024-08-14 0.320 294,300 +0 0.04% 94,176
2024-08-15 2024-08-13 0.325 294,300 +0 0.04% 95,648
2024-08-14 2024-08-12 0.360 294,300 +0 0.04% 105,948
2024-08-13 2024-08-09 0.360 294,300 +0 0.04% 105,948
2024-08-12 2024-08-08 0.335 294,300 +0 0.04% 98,590
2024-08-09 2024-08-07 0.360 294,300 +0 0.04% 105,948
2024-08-08 2024-08-06 0.330 294,300 +0 0.04% 97,119
2024-08-07 2024-08-05 0.330 294,300 +0 0.04% 97,119
2024-08-06 2024-08-02 0.335 294,300 +0 0.04% 98,590
2024-08-05 2024-08-01 0.340 294,300 +0 0.04% 100,062
2024-08-02 2024-07-31 0.340 294,300 +0 0.04% 100,062
2024-08-01 2024-07-30 0.320 294,300 +0 0.04% 94,176
2024-07-31 2024-07-29 0.310 294,300 +0 0.04% 91,233
2024-07-30 2024-07-26 0.330 294,300 +0 0.04% 97,119
2024-07-29 2024-07-25 0.330 294,300 +0 0.04% 97,119
2024-07-26 2024-07-24 0.340 294,300 +0 0.04% 100,062
2024-07-25 2024-07-23 0.340 294,300 +0 0.04% 100,062
2024-07-24 2024-07-22 0.325 294,300 +0 0.04% 95,648
2024-07-23 2024-07-19 0.340 294,300 +0 0.04% 100,062
2024-07-22 2024-07-18 0.340 294,300 +0 0.04% 100,062
2024-07-19 2024-07-17 0.340 294,300 +0 0.04% 100,062
2024-07-18 2024-07-16 0.335 294,300 +0 0.04% 98,590
2024-07-17 2024-07-15 0.350 294,300 +0 0.04% 103,005
2024-07-16 2024-07-12 0.365 294,300 +0 0.04% 107,420
2024-07-15 2024-07-11 0.365 294,300 +0 0.04% 107,420
2024-07-12 2024-07-10 0.360 294,300 +0 0.04% 105,948
2024-07-11 2024-07-09 0.370 294,300 +0 0.04% 108,891
2024-07-10 2024-07-08 0.390 294,300 +0 0.04% 114,777
2024-07-09 2024-07-05 0.390 294,300 +0 0.04% 114,777
2024-07-08 2024-07-04 0.390 294,300 +0 0.04% 114,777
2024-07-05 2024-07-03 0.320 294,300 +0 0.04% 94,176
2024-07-04 2024-07-02 0.340 294,300 +0 0.04% 100,062
2024-07-03 2024-06-28 0.390 294,300 +0 0.04% 114,777
2024-07-02 2024-06-27 0.390 294,300 +0 0.04% 114,777
2024-06-28 2024-06-26 0.390 294,300 +0 0.04% 114,777
2024-06-27 2024-06-25 0.385 294,300 +0 0.04% 113,306
2024-06-26 2024-06-24 0.400 294,300 +0 0.04% 117,720
2024-06-25 2024-06-21 0.410 294,300 +0 0.04% 120,663
2024-06-24 2024-06-20 0.410 294,300 +0 0.04% 120,663
2024-06-21 2024-06-19 0.425 294,300 +0 0.04% 125,078
2024-06-20 2024-06-18 0.425 294,300 +0 0.04% 125,078
2024-06-19 2024-06-17 0.465 294,300 +0 0.04% 136,850
2024-06-18 2024-06-14 0.470 294,300 +0 0.04% 138,321
2024-06-17 2024-06-13 0.470 294,300 +0 0.04% 138,321
2024-06-14 2024-06-12 0.470 294,300 +0 0.04% 138,321
2024-06-13 2024-06-11 0.470 294,300 +0 0.04% 138,321
2024-06-12 2024-06-07 0.480 294,300 -8,000 0.04% 141,264
2023-10-12 2023-10-10 2.280 302,300 +8,000 0.04% 689,244
2023-09-29 2023-09-27 2.280 294,300 -48,000 0.04% 671,004
2023-09-28 2023-09-26 2.540 342,300 +48,000 0.04% 869,442
2023-09-11 2023-09-06 3.000 294,300 -8,000 0.04% 882,900
2023-07-19 2023-07-14 0.305 302,300 +8,000 0.04% 92,202
2023-02-15 2023-02-13 0.305 294,300 -8,000 0.04% 89,762
2023-02-13 2023-02-09 0.310 302,300 -8,000 0.04% 93,713
2022-11-25 2022-11-23 0.320 310,300 -8,000 0.04% 99,296
2022-09-19 2022-09-15 0.425 318,300 -8,000 0.04% 135,278
2022-01-05 2022-01-03 0.620 326,300 -8,000 0.04% 202,306
2022-01-04 2021-12-31 0.630 334,300 -8,000 0.04% 210,609
2021-12-22 2021-12-20 0.600 342,300 -24,000 0.04% 205,380
2021-12-21 2021-12-17 0.620 366,300 -16,000 0.04% 227,106
2021-12-17 2021-12-15 0.630 382,300 -8,000 0.05% 240,849
2021-09-24 2021-09-21 1.160 390,300 +8,000 0.05% 452,748
2021-09-17 2021-09-15 1.200 382,300 +16,000 0.05% 458,760
2021-09-16 2021-09-14 1.180 366,300 +16,000 0.04% 432,234
2021-09-15 2021-09-13 1.190 350,300 +8,000 0.04% 416,857
2021-09-14 2021-09-10 1.220 342,300 +16,000 0.04% 417,606
2021-09-13 2021-09-09 1.200 326,300 -8,000 0.04% 391,560
2021-09-10 2021-09-08 1.230 334,300 -8,000 0.04% 411,189
2021-08-27 2021-08-25 1.230 342,300 -15 0.04% 421,029
2021-06-29 2021-06-25 1.110 342,315 -80,000 0.04% 379,970
2021-06-25 2021-06-23 0.980 422,315 -64,000 0.05% 413,869
2021-06-17 2021-06-15 0.660 486,315 +8,000 0.06% 320,968
2021-06-16 2021-06-11 0.680 478,315 +8,000 0.06% 325,254
2021-06-15 2021-06-10 0.670 470,315 +8,000 0.06% 315,111
2021-06-11 2021-06-09 0.640 462,315 +8,000 0.06% 295,882
2021-05-28 2021-05-26 0.750 454,315 +48,000 0.05% 340,736
2021-05-27 2021-05-25 0.800 406,315 +104,000 0.05% 325,052
2021-04-27 2021-04-23 2.000 302,315 -24,000 0.04% 604,630
2021-04-26 2021-04-22 1.950 326,315 +24,000 0.04% 636,314
2021-01-21 2021-01-19 1.550 302,315 -8,000 0.04% 468,588
2019-09-09 2019-09-05 1.870 310,315 +16,000 0.04% 580,289
2019-08-27 2019-08-23 2.000 294,315 -40,000 0.04% 588,630
2019-08-26 2019-08-22 2.000 334,315 -16,000 0.05% 668,630
2019-08-23 2019-08-21 2.000 350,315 -48,000 0.05% 700,630
2019-08-19 2019-08-15 2.000 398,315 -8,000 0.06% 796,630
2019-08-15 2019-08-13 2.000 406,315 -8,000 0.06% 812,630
2019-08-13 2019-08-09 2.000 414,315 -24,000 0.06% 828,630
2019-08-12 2019-08-08 2.000 438,315 -32,000 0.06% 876,630
2019-08-09 2019-08-07 2.000 470,315 -32,000 0.07% 940,630
2019-08-08 2019-08-06 2.000 502,315 -16,000 0.07% 1,004,630
2019-08-07 2019-08-05 2.000 518,315 -40,000 0.07% 1,036,630
2019-08-06 2019-08-02 2.000 558,315 -24,000 0.08% 1,116,630
2019-08-05 2019-08-01 2.000 582,315 -16,000 0.08% 1,164,630
2019-07-29 2019-07-25 2.070 598,315 -8,000 0.09% 1,238,512
2019-07-17 2019-07-15 2.040 606,315 -16,000 0.09% 1,236,883
2019-07-16 2019-07-12 2.030 622,315 -8,000 0.09% 1,263,299
2019-07-12 2019-07-10 2.150 630,315 -16,000 0.09% 1,355,177
2019-07-08 2019-07-04 2.010 646,315 -16,000 0.09% 1,299,093
2019-07-03 2019-06-28 2.020 662,315 -72,000 0.10% 1,337,876
2019-06-28 2019-06-26 2.000 734,315 -32,000 0.11% 1,468,630
2019-06-14 2019-06-12 2.000 766,315 -16,000 0.11% 1,532,630
2019-06-12 2019-06-10 2.000 782,315 -8,000 0.11% 1,564,630
2019-06-10 2019-06-05 2.070 790,315 -8,000 0.11% 1,635,952
2019-03-27 2019-03-25 2.080 798,315 +88,000 0.12% 1,660,495
2019-03-25 2019-03-21 2.090 710,315 +8,000 0.10% 1,484,558
2019-03-20 2019-03-18 2.000 702,315 +16,000 0.10% 1,404,630
2019-03-19 2019-03-15 2.050 686,315 +32,000 0.10% 1,406,946
2019-03-15 2019-03-13 2.000 654,315 +16,000 0.09% 1,308,630
2019-03-14 2019-03-12 2.040 638,315 +48,000 0.09% 1,302,163
2019-03-12 2019-03-08 2.100 590,315 +280,000 0.09% 1,239,662
2019-03-11 2019-03-07 2.000 310,315 +16,000 0.04% 620,630
2019-02-20 2019-02-18 2.250 294,315 -37,100 0.04% 662,209
2018-08-21 2018-08-17 1.600 331,415 -8,000 0.05% 530,264
2018-08-20 2018-08-16 1.560 339,415 -8,000 0.05% 529,487
2018-08-03 2018-08-01 1.740 347,415 -8,000 0.05% 604,502
2018-08-02 2018-07-31 1.720 355,415 +24,000 0.05% 611,314
2017-12-27 2017-12-21 0.640 331,415 +19,030 0.05% 212,106
2017-11-02 2017-10-31 0.730 312,385 -280,000 0.05% 228,041
2017-08-03 2017-08-01 0.600 592,385 -198,710 0.09% 355,431
2017-04-13 2017-04-11 0.940 791,095 -212,900 0.11% 743,629
2017-04-11 2017-04-07 1.010 1,003,995 -177,420 0.15% 1,014,035
2017-04-03 2017-03-30 0.930 1,181,415 -1,600 0.17% 1,098,716
2017-03-31 2017-03-29 0.950 1,183,015 +887,100 0.17% 1,123,864
2017-03-14 2017-03-10 0.896 295,915 -1 0.05% 265,140
2016-12-19 2016-12-15 1.456 295,916 -42,000 0.05% 430,854
2016-12-15 2016-12-13 1.576 337,916 -21,000 0.06% 532,556
2016-12-14 2016-12-12 1.552 358,916 -39,000 0.06% 557,038
2016-12-13 2016-12-09 1.632 397,916 -2,000 0.07% 649,399
2016-12-09 2016-12-07 1.680 399,916 -27,000 0.07% 671,859
2016-12-07 2016-12-05 1.592 426,916 -1,000 0.08% 679,650
2016-11-30 2016-11-28 1.736 427,916 +60,000 0.08% 742,862
2016-11-25 2016-11-23 1.792 367,916 -39,000 0.06% 659,305
2016-11-21 2016-11-17 1.872 406,916 -21,000 0.07% 761,747
2016-11-18 2016-11-16 1.872 427,916 +56,000 0.08% 801,059
2016-11-17 2016-11-15 1.816 371,916 +11,000 0.07% 675,399
2016-11-15 2016-11-11 1.816 360,916 -27,000 0.06% 655,423
2016-11-14 2016-11-10 1.856 387,916 -25,000 0.07% 719,972
2016-11-11 2016-11-09 1.744 412,916 +35,000 0.07% 720,126
2016-11-10 2016-11-08 1.840 377,916 -13,000 0.07% 695,365
2016-11-09 2016-11-07 1.880 390,916 +12,000 0.07% 734,922
2016-11-03 2016-11-01 1.800 378,916 +20,000 0.07% 682,049
2016-11-02 2016-10-31 1.760 358,916 -7,000 0.06% 631,692
2016-11-01 2016-10-28 1.816 365,916 -6,000 0.06% 664,503
2016-10-31 2016-10-27 1.872 371,916 +32,000 0.07% 696,227
2016-10-28 2016-10-26 1.944 339,916 +3,000 0.06% 660,797
2016-10-27 2016-10-25 2.000 336,916 -24,000 0.06% 673,832
2016-10-26 2016-10-24 2.000 360,916 +17,000 0.06% 721,832
2016-10-25 2016-10-20 1.984 343,916 +12,000 0.06% 682,329
2016-10-24 2016-10-19 2.080 331,916 +28,000 0.06% 690,385
2016-10-20 2016-10-18 1.808 303,916 -54,000 0.05% 549,480
2016-10-19 2016-10-17 1.792 357,916 +13,000 0.06% 641,385
2016-10-17 2016-10-13 1.784 344,916 -4,000 0.06% 615,330
2016-10-14 2016-10-12 1.808 348,916 +53,000 0.06% 630,840
2016-09-23 2016-09-21 1.608 295,916 -8,600 0.05% 475,833
2016-09-22 2016-09-20 1.584 304,516 -4,300 0.05% 482,353
2016-09-21 2016-09-19 1.600 308,816 +14,500 0.05% 494,106
2016-09-05 2016-09-01 1.584 294,316 -250,000 0.05% 466,197
2016-08-29 2016-08-25 1.632 544,316 +223,103 0.10% 888,324
2016-08-03 2016-07-29 1.680 321,213 -125,000 0.08% 539,638
2016-07-20 2016-07-18 1.844 446,213 -47,455 0.12% 822,748
2016-04-22 2016-04-20 3.326 493,668 -3,541 0.14% 1,642,016
2016-04-20 2016-04-18 3.832 497,209 -128,782 0.14% 1,905,458
2016-03-14 2016-03-10 3.832 625,991 +3,540 0.18% 2,398,990
2016-01-25 2016-01-21 3.471 622,451 -6,417 0.23% 2,160,384
2016-01-22 2016-01-20 3.760 628,868 +134,757 0.23% 2,364,544
2016-01-21 2016-01-19 3.724 494,111 -7,966 0.18% 1,839,993
2016-01-20 2016-01-18 3.652 502,077 -12,834 0.18% 1,833,353
2016-01-19 2016-01-15 3.688 514,911 -19,915 0.19% 1,898,833
2016-01-18 2016-01-14 3.796 534,826 -5,310 0.19% 2,030,282
2016-01-14 2016-01-12 3.724 540,136 -5,090 0.20% 2,011,383
2016-01-13 2016-01-11 3.724 545,226 -9,957 0.20% 2,030,338
2016-01-12 2016-01-08 3.905 555,183 -7,523 0.20% 2,167,776
2016-01-07 2016-01-05 3.905 562,706 -25,890 0.20% 2,197,151
2016-01-06 2016-01-04 3.688 588,596 -15,489 0.21% 2,170,561
2016-01-05 2015-12-31 3.905 604,085 -10,179 0.22% 2,358,720
2015-12-30 2015-12-28 3.688 614,264 -23,455 0.22% 2,265,217
2015-12-29 2015-12-24 3.905 637,719 +5,753 0.23% 2,490,047
2015-12-22 2015-12-18 3.362 631,966 +16,817 0.23% 2,124,864
2015-12-21 2015-12-17 3.435 615,149 +1,770 0.22% 2,112,800
2015-12-18 2015-12-16 3.724 613,379 -5,532 0.22% 2,284,129
2015-12-16 2015-12-14 3.760 618,911 -5,753 0.22% 2,327,105
2015-12-14 2015-12-10 4.085 624,664 -6,638 0.23% 2,551,993
2015-12-11 2015-12-09 4.266 631,302 +15,047 0.23% 2,693,231
2015-12-09 2015-12-07 3.688 616,255 -1,549 0.22% 2,272,559
2015-11-30 2015-11-26 3.832 617,804 -1,992 0.22% 2,367,615
2015-11-25 2015-11-23 3.977 619,796 +3,541 0.22% 2,464,881
2015-11-17 2015-11-13 3.905 616,255 -13,277 0.22% 2,406,239
2015-11-16 2015-11-12 3.941 629,532 -27,881 0.23% 2,480,840
2015-11-12 2015-11-10 4.013 657,413 -1,991 0.24% 2,638,249
2015-11-11 2015-11-09 4.122 659,404 -3,541 0.24% 2,717,759
2015-11-10 2015-11-06 4.158 662,945 -3,761 0.24% 2,756,321
2015-11-09 2015-11-05 4.338 666,706 -4,868 0.24% 2,892,478
2015-11-04 2015-11-02 4.158 671,574 +885 0.24% 2,792,198
2015-11-03 2015-10-30 4.085 670,689 +4,868 0.24% 2,740,023
2015-11-02 2015-10-29 4.158 665,821 +1,327 0.24% 2,768,279
2015-10-30 2015-10-28 4.122 664,494 +664 0.24% 2,738,738
2015-10-29 2015-10-27 4.085 663,830 +3,098 0.24% 2,712,001
2015-10-28 2015-10-26 4.122 660,732 +885 0.24% 2,723,232
2015-10-27 2015-10-23 4.266 659,847 +2,434 0.24% 2,815,009
2015-10-26 2015-10-22 4.230 657,413 -18,144 0.24% 2,780,857
2015-10-22 2015-10-19 4.411 675,557 +3,983 0.25% 2,979,726
2015-10-20 2015-10-16 4.519 671,574 +26,331 0.24% 3,034,998
2015-10-19 2015-10-15 4.375 645,243 +2,656 0.23% 2,822,690
2015-10-13 2015-10-09 4.375 642,587 +15,047 0.23% 2,811,071
2015-10-08 2015-10-06 4.555 627,540 +4,646 0.23% 2,858,686
2015-10-06 2015-10-02 4.302 622,894 +443 0.23% 2,679,882
2015-10-02 2015-09-29 3.941 622,451 +10,842 0.23% 2,452,936
2015-09-25 2015-09-23 4.049 611,609 -4,868 0.22% 2,476,546
2015-09-23 2015-09-21 4.989 616,477 +15,268 0.22% 3,075,746
2015-09-22 2015-09-18 4.881 601,209 +7,081 0.22% 2,934,362
2015-09-18 2015-09-16 4.736 594,128 +7,966 0.22% 2,813,882
2015-09-16 2015-09-14 4.628 586,162 -3,761 0.21% 2,712,577
2015-09-15 2015-09-11 4.664 589,923 +7,966 0.21% 2,751,310
2015-09-14 2015-09-10 4.592 581,957 -4,205 0.21% 2,672,078
2015-09-10 2015-09-08 4.592 586,162 +20,579 0.21% 2,691,385
2015-09-08 2015-09-04 4.555 565,583 +1,328 0.21% 2,576,448
2015-09-07 2015-09-02 4.592 564,255 +12,834 0.20% 2,590,799
2015-09-04 2015-09-01 4.519 551,421 +885 0.20% 2,491,999
2015-08-31 2015-08-27 4.808 550,536 +15,710 0.20% 2,647,231
2015-08-28 2015-08-26 4.555 534,826 +13,277 0.19% 2,436,338
2015-08-03 2015-07-30 7.014 521,549 -6,417 0.19% 3,658,064
2015-07-31 2015-07-29 7.267 527,966 -40,936 0.19% 3,836,688
2015-07-30 2015-07-28 6.652 568,902 +47,353 0.21% 3,784,511
2015-07-22 2015-07-20 7.809 521,549 -1,770 0.19% 4,072,896
2015-07-21 2015-07-17 7.158 523,319 -5,090 0.19% 3,746,159
2015-07-20 2015-07-16 6.833 528,409 +6,860 0.19% 3,610,659
2015-07-17 2015-07-15 7.267 521,549 -146,042 0.19% 3,790,056
2015-07-16 2015-07-14 9.038 667,591 -4,647 0.24% 6,033,996
2015-07-15 2015-07-13 9.219 672,238 -7,745 0.24% 6,197,517
2015-07-14 2015-07-10 8.749 679,983 -9,072 0.25% 5,949,328
2015-07-10 2015-07-08 5.206 689,055 +40,272 0.25% 3,587,326
2015-07-09 2015-07-07 6.616 648,783 +59,966 0.24% 4,292,448
2015-07-08 2015-07-06 8.098 588,817 +40,272 0.21% 4,768,512
2015-07-07 2015-07-03 9.581 548,545 +26,996 0.20% 5,255,483
2015-06-19 2015-06-17 15.365 521,549 -10,842 0.19% 8,013,801
2015-06-18 2015-06-16 14.281 532,391 -630,196 0.19% 7,602,953
2015-06-17 2015-06-15 16.631 1,162,587 -47,132 0.42% 19,334,716
2015-06-16 2015-06-12 15.546 1,209,719 +22,128 0.44% 18,806,478
2015-06-15 2015-06-11 13.919 1,187,591 -21,686 0.43% 16,530,353
2015-06-12 2015-06-10 13.558 1,209,277 -234,332 0.44% 16,395,005
2015-06-11 2015-06-09 13.377 1,443,609 -36,068 0.52% 19,311,047
2015-06-10 2015-06-08 12.835 1,479,677 -4,868 0.54% 18,991,085
2015-06-09 2015-06-05 13.377 1,484,545 -1,549 0.54% 19,858,644
2015-06-08 2015-06-04 13.196 1,486,094 -13,719 0.54% 19,610,725
2015-06-05 2015-06-03 14.100 1,499,813 -38,944 0.54% 21,147,363
2015-06-04 2015-06-02 14.823 1,538,757 -20,579 0.56% 22,809,113
2015-06-03 2015-06-01 13.015 1,559,336 -27,660 0.57% 20,295,358
2015-06-01 2015-05-28 11.208 1,586,996 -13,719 0.58% 17,786,563
2015-05-29 2015-05-27 11.027 1,600,715 +37,617 0.58% 17,650,961
2015-05-28 2015-05-26 9.942 1,563,098 +29,430 0.57% 15,540,801
2015-05-27 2015-05-22 9.581 1,533,668 +6,638 0.56% 14,693,719
2015-05-26 2015-05-21 9.762 1,527,030 +10,843 0.55% 14,906,162
2015-05-22 2015-05-20 9.942 1,516,187 +6,196 0.55% 15,074,398
2015-05-21 2015-05-19 9.762 1,509,991 +2,434 0.55% 14,739,835
2015-05-20 2015-05-18 9.942 1,507,557 +19,251 0.55% 14,988,596
2015-05-19 2015-05-15 10.123 1,488,306 +12,391 0.54% 15,066,236
2015-05-18 2015-05-14 9.581 1,475,915 +14,604 0.54% 14,140,401
2015-05-15 2015-05-13 9.762 1,461,311 -27,659 0.53% 14,264,644
2015-05-11 2015-05-07 8.785 1,488,970 -4,204 0.54% 13,081,174
2015-05-08 2015-05-06 8.858 1,493,174 +1,991 0.54% 13,226,076
2015-05-07 2015-05-05 8.930 1,491,183 -52,443 0.54% 13,316,264
2015-05-06 2015-05-04 9.219 1,543,626 +19,694 0.56% 14,231,044
2015-05-05 2015-04-30 8.135 1,523,932 +10,400 0.55% 12,396,601
2015-04-30 2015-04-28 8.424 1,513,532 +18,809 0.55% 12,749,761
2015-04-29 2015-04-27 8.496 1,494,723 +125,463 0.54% 12,699,397
2015-04-28 2015-04-24 8.388 1,369,260 +55,098 0.50% 11,484,932
2015-04-27 2015-04-23 8.388 1,314,162 +166,400 0.48% 11,022,786
2015-04-24 2015-04-22 8.315 1,147,762 -5,753 0.42% 9,544,082
2015-04-23 2015-04-21 7.845 1,153,515 -1,549 0.42% 9,049,769
2015-04-22 2015-04-20 7.556 1,155,064 +18,145 0.42% 8,727,841
2015-04-21 2015-04-17 8.207 1,136,919 +5,310 0.41% 9,330,607
2015-04-20 2015-04-16 8.315 1,131,609 +55,320 0.41% 9,409,764
2015-04-17 2015-04-15 8.424 1,076,289 -10,400 0.39% 9,066,493
2015-04-16 2015-04-14 8.785 1,086,689 +7,744 0.39% 9,546,981
2015-04-15 2015-04-13 9.038 1,078,945 -3,983 0.39% 9,752,003
2015-04-14 2015-04-10 7.845 1,082,928 +53,992 0.39% 8,495,987
2015-04-13 2015-04-09 6.869 1,028,936 +13,498 0.37% 7,067,999
2015-04-10 2015-04-08 7.050 1,015,438 -1,549 0.37% 7,158,838
2015-04-08 2015-04-01 7.122 1,016,987 -16,485 0.37% 7,243,294
2015-04-02 2015-03-31 7.050 1,033,472 -6,307 0.37% 7,285,978
2015-04-01 2015-03-30 7.231 1,039,779 -4,868 0.38% 7,518,402
2015-03-27 2015-03-25 6.905 1,044,647 +40,936 0.38% 7,213,689
2015-03-26 2015-03-24 7.375 1,003,711 -16,153 0.36% 7,402,755
2015-03-25 2015-03-23 7.701 1,019,864 -1,327 0.37% 7,853,737
2015-03-24 2015-03-20 7.701 1,021,191 +13,940 0.37% 7,863,956
2015-03-23 2015-03-19 7.990 1,007,251 +8,187 0.37% 8,047,935
2015-03-20 2015-03-18 7.484 999,064 +15,490 0.36% 7,476,841
2015-03-19 2015-03-17 7.303 983,574 -9,294 0.36% 7,183,117
2015-03-18 2015-03-16 7.195 992,868 +10,400 0.36% 7,143,303
2015-03-17 2015-03-13 7.628 982,468 +8,851 0.36% 7,494,719
2015-03-16 2015-03-12 6.435 973,617 +221 0.35% 6,265,600
2015-03-13 2015-03-11 6.255 973,396 -3,540 0.35% 6,088,218
2015-03-12 2015-03-10 6.435 976,936 +3,762 0.35% 6,286,959
2015-02-17 2015-02-13 5.929 973,174 +221 0.35% 5,770,173
2015-02-16 2015-02-12 5.965 972,953 -8,851 0.35% 5,804,039
2015-02-13 2015-02-11 5.965 981,804 +134,093 0.36% 5,856,838
2015-02-11 2015-02-09 6.002 847,711 -13,719 0.31% 5,087,570
2015-02-10 2015-02-06 6.002 861,430 -162,417 0.31% 5,169,905
2015-02-06 2015-02-04 5.965 1,023,847 -221 0.37% 6,107,641
2015-02-04 2015-02-02 6.074 1,024,068 -5,089 0.37% 6,220,031
2015-02-03 2015-01-30 6.002 1,029,157 +2,212 0.37% 6,176,525
2015-01-29 2015-01-27 6.291 1,026,945 -3,098 0.37% 6,460,274
2015-01-28 2015-01-26 6.363 1,030,043 -138,297 0.37% 6,554,243
2015-01-27 2015-01-23 6.327 1,168,340 -886 0.42% 7,391,997
2015-01-21 2015-01-19 6.038 1,169,226 -45,804 0.42% 7,059,427
2015-01-20 2015-01-16 6.182 1,215,030 -43,370 0.44% 7,511,689
2015-01-19 2015-01-15 6.182 1,258,400 -56,868 0.46% 7,779,816
2015-01-15 2015-01-13 6.616 1,315,268 -3,319 0.48% 8,702,015
2015-01-14 2015-01-12 6.652 1,318,587 -1,549 0.48% 8,771,646
2015-01-12 2015-01-08 6.905 1,320,136 +13,276 0.48% 9,116,047
2015-01-09 2015-01-07 7.014 1,306,860 +2,877 0.47% 9,166,115
2015-01-08 2015-01-06 7.050 1,303,983 +6,860 0.47% 9,193,080
2015-01-07 2015-01-05 7.050 1,297,123 +2,655 0.47% 9,144,717
2014-12-30 2014-12-24 6.074 1,294,468 -2,436 0.47% 7,862,399
2014-12-19 2014-12-17 6.652 1,296,904 -9,515 0.47% 8,627,404
2014-12-18 2014-12-16 6.435 1,306,419 -1,879 0.47% 8,407,309
2014-12-17 2014-12-15 6.363 1,308,298 -6,085 0.47% 8,324,801
2014-12-16 2014-12-12 6.580 1,314,383 -9,515 0.48% 8,648,640
2014-12-15 2014-12-11 6.472 1,323,898 -42,264 0.48% 8,567,657
2014-12-12 2014-12-10 6.544 1,366,162 -12,612 0.50% 8,939,954
2014-12-11 2014-12-09 6.725 1,378,774 -57,090 0.50% 9,271,725
2014-12-10 2014-12-08 6.942 1,435,864 -19,030 0.52% 9,967,105
2014-12-09 2014-12-05 7.086 1,454,894 -17,923 0.53% 10,309,603
2014-12-08 2014-12-04 7.195 1,472,817 -25,889 0.53% 10,596,352
2014-12-05 2014-12-03 7.195 1,498,706 -8,409 0.54% 10,782,613
2014-12-04 2014-12-02 6.869 1,507,115 -290,979 0.55% 10,352,721
2014-12-03 2014-12-01 6.725 1,798,094 -26,995 0.65% 12,091,491
2014-12-02 2014-11-28 6.869 1,825,089 -35,183 0.66% 12,536,958
2014-12-01 2014-11-27 6.942 1,860,272 -31,643 0.67% 12,913,150
2014-11-28 2014-11-26 7.195 1,891,915 -32,749 0.69% 13,611,601
2014-11-27 2014-11-25 7.339 1,924,664 -15,268 0.70% 14,125,553
2014-11-26 2014-11-24 7.520 1,939,932 -3,861,055 0.70% 14,588,289
2014-11-25 2014-11-21 7.628 5,800,987 -25,447 2.10% 44,252,606
2014-11-24 2014-11-20 7.665 5,826,434 +5,089 2.11% 44,657,376
2014-11-18 2014-11-14 7.303 5,821,345 -10,400 2.11% 42,513,730
2014-11-17 2014-11-13 7.520 5,831,745 -15,932 2.11% 43,854,722
2014-11-07 2014-11-05 8.135 5,847,677 +2,213 2.12% 47,568,603
2014-11-06 2014-11-04 7.845 5,845,464 -1,991 2.12% 45,859,913
2014-11-05 2014-11-03 7.918 5,847,455 -3,319 2.12% 46,298,349
2014-11-04 2014-10-31 8.171 5,850,774 +2,212 2.12% 47,805,324
2014-11-03 2014-10-30 8.171 5,848,562 -1,991 2.12% 47,787,250
2014-10-31 2014-10-29 8.315 5,850,553 -7,302 2.12% 48,649,598
2014-10-30 2014-10-28 8.062 5,857,855 -2,213 2.12% 47,227,829
2014-10-29 2014-10-27 7.737 5,860,068 -24,562 2.13% 45,338,895
2014-10-28 2014-10-24 8.062 5,884,630 -7,715,251 2.13% 47,443,698
2014-10-27 2014-10-23 8.243 13,599,881 -39,387 4.93% 112,104,865
2014-10-24 2014-10-22 8.496 13,639,268 -16,153 4.95% 115,881,319
2014-10-23 2014-10-21 8.460 13,655,421 -14,605 4.95% 115,524,862
2014-10-22 2014-10-20 8.424 13,670,026 -9,293 4.96% 115,154,196
2014-10-21 2014-10-17 8.822 13,679,319 -18,145 4.96% 120,672,639
2014-10-17 2014-10-15 9.038 13,697,464 -4,647 4.97% 123,804,002
2014-10-16 2014-10-14 9.038 13,702,111 +413,124 4.97% 123,846,003
2014-10-15 2014-10-13 8.785 13,288,987 +27,217 4.82% 116,748,862
2014-10-14 2014-10-10 8.171 13,261,770 +132,766 4.81% 108,358,862
2014-10-13 2014-10-09 8.315 13,129,004 +83,642 4.76% 109,172,718
2014-10-10 2014-10-08 8.243 13,045,362 +165,958 4.73% 107,533,922
2014-10-09 2014-10-07 8.279 12,879,404 -11,728 4.67% 106,631,558
2014-10-08 2014-10-06 8.279 12,891,132 -13,498 4.68% 106,728,657
2014-10-07 2014-10-03 7.809 12,904,630 -21,685 4.68% 100,775,234
2014-10-06 2014-09-30 7.050 12,926,315 +23,234 4.69% 91,130,521
2014-10-03 2014-09-29 7.628 12,903,081 +9,736 4.68% 98,430,657
2014-09-30 2014-09-26 8.135 12,893,345 -3,540 4.68% 104,882,403
2014-09-25 2014-09-23 9.400 12,896,885 -12,170 4.68% 121,230,719
2014-09-24 2014-09-22 9.038 12,909,055 -5,311 4.68% 116,677,997
2014-09-18 2014-09-16 9.581 12,914,366 +55,319 4.68% 123,729,560
2014-09-17 2014-09-15 9.942 12,859,047 +43,813 4.66% 127,848,602
2014-09-16 2014-09-12 9.400 12,815,234 +553,191 4.65% 120,463,200
2014-09-15 2014-09-11 9.400 12,262,043 +10,622 4.45% 115,263,204
2014-09-12 2014-09-10 8.568 12,251,421 +4,425 4.44% 104,975,830
2014-09-11 2014-09-08 8.785 12,246,996 +27,660 4.44% 107,594,570
2014-09-10 2014-09-05 8.352 12,219,336 -19,251 4.43% 102,050,255
2014-09-08 2014-09-04 8.605 12,238,587 +77,004 4.44% 105,308,334
2014-09-05 2014-09-03 7.231 12,161,583 +3,983 4.41% 87,937,600
2014-09-04 2014-09-02 6.905 12,157,600 +7,708,834 4.41% 83,952,904
2014-09-02 2014-08-29 6.942 4,448,766 +6,196 1.61% 30,881,280
2014-08-29 2014-08-27 6.472 4,442,570 -221 1.61% 28,750,263
2014-08-27 2014-08-25 6.508 4,442,791 -8,409 1.61% 28,912,317
2014-08-25 2014-08-21 6.725 4,451,200 +20,136 1.61% 29,932,608
2014-08-22 2014-08-20 6.363 4,431,064 +21,243 1.61% 28,195,201
2014-08-19 2014-08-15 6.218 4,409,821 -19,030 1.60% 27,422,302
2014-08-18 2014-08-14 6.255 4,428,851 -23,898 1.61% 27,700,760
2014-08-14 2014-08-12 6.508 4,452,749 -6,638 1.61% 28,977,120
2014-08-13 2014-08-11 6.544 4,459,387 -6,860 1.62% 29,181,542
2014-08-12 2014-08-08 6.182 4,466,247 -19,030 1.62% 27,611,713
2014-08-11 2014-08-07 5.965 4,485,277 -4,204 1.63% 26,756,402
2014-08-08 2014-08-06 5.965 4,489,481 -15,710 1.63% 26,781,481
2014-08-07 2014-08-05 5.965 4,505,191 -67,711 1.63% 26,875,197
2014-08-06 2014-08-04 6.327 4,572,902 -11,728 1.66% 28,932,399
2014-08-05 2014-08-01 6.327 4,584,630 -92,493 1.66% 29,006,601
2014-08-01 2014-07-30 6.110 4,677,123 -159,541 1.70% 28,577,222
2014-07-31 2014-07-29 6.580 4,836,664 -28,987 1.75% 31,825,249
2014-07-30 2014-07-28 6.508 4,865,651 -78,111 1.76% 31,664,160
2014-07-29 2014-07-25 6.363 4,943,762 -49,123 1.79% 31,457,538
2014-07-28 2014-07-24 6.327 4,992,885 -157,549 1.81% 31,589,599
2014-07-25 2014-07-23 7.267 5,150,434 -49,123 1.87% 37,427,808
2014-07-24 2014-07-22 6.869 5,199,557 -30,758 1.89% 35,716,957
2014-07-23 2014-07-21 6.869 5,230,315 -1,238,706 1.90% 35,928,241
2014-07-22 2014-07-18 7.086 6,469,021 +60,187 2.35% 45,840,478
2014-07-16 2014-07-14 6.074 6,408,834 +7,745 2.32% 38,926,272
2014-07-15 2014-07-11 6.399 6,401,089 +115,727 2.32% 40,962,046
2014-07-14 2014-07-10 6.544 6,285,362 +206,673 2.28% 41,130,442
2014-07-11 2014-07-09 6.580 6,078,689 +424,187 2.20% 39,997,774
2014-07-10 2014-07-08 6.110 5,654,502 +543,013 2.05% 34,549,007
2014-07-09 2014-07-07 5.965 5,111,489 +12,170 1.85% 30,491,998
2014-07-08 2014-07-04 5.893 5,099,319 -12,613 1.85% 30,050,679
2014-07-07 2014-07-03 6.146 5,111,932 +51,558 1.85% 31,418,721
2014-07-04 2014-07-02 5.134 5,060,374 +12,391 1.84% 25,979,182
2014-07-02 2014-06-27 5.387 5,047,983 +15,489 1.83% 27,193,096
2014-06-30 2014-06-26 5.604 5,032,494 +22,571 1.83% 28,201,322
2014-06-27 2014-06-25 5.206 5,009,923 +13,055 1.82% 26,082,430
2014-06-26 2014-06-24 5.134 4,996,868 +130,996 1.81% 25,653,152
2014-06-25 2014-06-23 5.495 4,865,872 +139,846 1.76% 26,739,838
2014-06-24 2014-06-20 5.712 4,726,026 +51,337 1.71% 26,996,515
2014-06-23 2014-06-19 5.568 4,674,689 +182,110 1.70% 26,027,230
2014-06-20 2014-06-18 6.038 4,492,579 +123,473 1.63% 27,124,810
2014-06-19 2014-06-17 5.098 4,369,106 +111,744 1.58% 22,272,358
2014-06-18 2014-06-16 5.242 4,257,362 +72,800 1.54% 22,318,402
2014-06-17 2014-06-13 4.302 4,184,562 +121,702 1.52% 18,003,273
2014-06-16 2014-06-12 3.832 4,062,860 +29,430 1.47% 15,570,130
2014-06-13 2014-06-11 3.796 4,033,430 +44,256 1.46% 15,311,521
2014-06-12 2014-06-10 3.543 3,989,174 +2,655 1.45% 14,133,950
2014-06-10 2014-06-06 3.326 3,986,519 -221 1.45% 13,259,776
2014-06-05 2014-06-03 3.218 3,986,740 -1,771 1.45% 12,828,103
2014-05-30 2014-05-28 3.182 3,988,511 -2,655 1.45% 12,689,601
2014-05-29 2014-05-27 3.145 3,991,166 -3,762 1.45% 12,553,752
2014-05-22 2014-05-20 3.182 3,994,928 +3,762 1.45% 12,710,017
2014-05-21 2014-05-19 3.290 3,991,166 +1,992 1.45% 13,130,936
2014-05-16 2014-05-14 3.254 3,989,174 +3,761 1.45% 12,980,158
2014-04-17 2014-04-15 3.145 3,985,413 -332 1.45% 12,535,657
2014-04-14 2014-04-10 3.182 3,985,745 -1,549 1.45% 12,680,801
2014-04-07 2014-04-03 3.182 3,987,294 +1,549 1.45% 12,685,729
2014-03-17 2014-03-13 3.218 3,985,745 -11,727 1.45% 12,824,901
2014-03-14 2014-03-12 3.254 3,997,472 -25,005 1.45% 13,007,159
2014-03-13 2014-03-11 3.218 4,022,477 -8,408 1.46% 12,943,093
2014-03-12 2014-03-10 3.218 4,030,885 -16,153 1.46% 12,970,148
2014-03-05 2014-03-03 3.326 4,047,038 -885 1.47% 13,461,071
2014-03-04 2014-02-28 3.362 4,047,923 +10,842 1.47% 13,610,363
2014-03-03 2014-02-27 3.326 4,037,081 +9,515 1.46% 13,427,952
2014-02-28 2014-02-26 3.362 4,027,566 -91,166 1.46% 13,541,916
2014-02-27 2014-02-25 3.326 4,118,732 -3,319 1.49% 13,699,536
2014-02-26 2014-02-24 3.362 4,122,051 -30,758 1.49% 13,859,604
2014-02-25 2014-02-21 3.435 4,152,809 -13,719 1.50% 14,263,302
2014-02-21 2014-02-19 3.579 4,166,528 +41,158 1.51% 14,912,965
2014-02-20 2014-02-18 3.290 4,125,370 +1,991 1.49% 13,572,467
2014-02-19 2014-02-17 3.362 4,123,379 +11,064 1.49% 13,864,069
2014-02-18 2014-02-14 3.398 4,112,315 +20,358 1.49% 13,975,544
2014-02-17 2014-02-13 3.254 4,091,957 +9,293 1.48% 13,314,599
2014-02-14 2014-02-12 3.254 4,082,664 +5,311 1.48% 13,284,361
2014-02-13 2014-02-11 3.182 4,077,353 +4,868 1.47% 12,972,255
2014-01-28 2014-01-24 3.218 4,072,485 -9,515 1.47% 13,104,004
2014-01-27 2014-01-23 3.254 4,082,000 -5,532 1.48% 13,282,200
2014-01-23 2014-01-21 3.218 4,087,532 +885 1.48% 13,152,420
2014-01-21 2014-01-17 3.254 4,086,647 +14,162 1.48% 13,297,321
2014-01-07 2014-01-03 3.254 4,072,485 -885 1.47% 13,251,240
2014-01-02 2013-12-27 3.254 4,073,370 +885 1.47% 13,254,119
2013-12-30 2013-12-24 3.254 4,072,485 -46 1.47% 13,251,240
2013-12-09 2013-12-05 3.254 4,072,531 -10,622 1.47% 13,251,389
2013-12-06 2013-12-04 3.254 4,083,153 -2,655 1.47% 13,285,952
2013-12-04 2013-12-02 3.218 4,085,808 +13,277 1.47% 13,146,873
2013-10-18 2013-10-16 3.615 4,072,531 -414,894 1.47% 14,723,766
2013-10-03 2013-09-30 3.435 4,487,425 -10,068 1.62% 15,412,579
2013-09-27 2013-09-25 3.326 4,497,493 -26,553 1.62% 14,959,354
2013-09-26 2013-09-24 3.290 4,524,046 -22,902 1.63% 14,884,111
2013-09-25 2013-09-23 3.362 4,546,948 -23,456 1.64% 15,288,238
2013-09-17 2013-09-13 2.928 4,570,404 +47 1.65% 13,384,252
2013-08-29 2013-08-27 2.892 4,570,357 +26,774 1.65% 13,218,879
2013-08-28 2013-08-26 2.928 4,543,583 +59,966 1.64% 13,305,708
2013-08-27 2013-08-23 2.856 4,483,617 -3,762 1.62% 12,805,900
2013-08-26 2013-08-22 2.892 4,487,379 +3,762 1.62% 12,978,881
2013-08-20 2013-08-16 3.109 4,483,617 +55,319 1.62% 13,940,600
2013-08-15 2013-08-12 3.073 4,428,298 +55,319 1.60% 13,608,500
2013-08-09 2013-08-07 3.037 4,372,979 +55,319 1.58% 13,280,401
2013-08-08 2013-08-06 3.037 4,317,660 +55,320 1.56% 13,112,401
2013-08-01 2013-07-30 3.182 4,262,340 -5,090 1.54% 13,560,799
2013-07-31 2013-07-29 3.001 4,267,430 +5,090 1.54% 12,805,573
2013-07-26 2013-07-24 2.965 4,262,340 +57,089 1.54% 12,636,199
2013-07-25 2013-07-23 3.001 4,205,251 +219,506 1.52% 12,618,988
2013-06-07 2013-06-05 3.941 3,985,745 -6,859 1.44% 15,706,901
2013-06-06 2013-06-04 4.049 3,992,604 -1,210,162 1.44% 16,166,975
2013-06-04 2013-05-31 3.001 5,202,766 -37,396 1.88% 15,612,300
2013-06-03 2013-05-30 3.001 5,240,162 -37,395 1.89% 15,724,517
2013-05-31 2013-05-29 3.001 5,277,557 -37,396 1.90% 15,836,731
2013-05-30 2013-05-28 2.928 5,314,953 -37,396 1.92% 15,564,635
2013-05-29 2013-05-27 2.965 5,352,349 -37,396 1.93% 15,867,656
2013-05-28 2013-05-24 3.073 5,389,745 -37,395 1.94% 16,563,101
2013-05-23 2013-05-21 3.145 5,427,140 -5,975 1.96% 17,070,443
2013-05-22 2013-05-20 3.182 5,433,115 -83,642 1.96% 17,285,664
2013-05-15 2013-05-13 3.362 5,516,757 -138,298 1.99% 18,549,034
2013-05-08 2013-05-06 3.218 5,655,055 -14,383 2.04% 18,196,227
2013-05-07 2013-05-03 3.218 5,669,438 -65,498 2.05% 18,242,507
2013-04-26 2013-04-24 3.109 5,734,936 -3,098 2.07% 17,831,239
2013-04-25 2013-04-23 3.182 5,738,034 -37,838 2.07% 18,255,776
2013-04-24 2013-04-22 3.182 5,775,872 -35,847 2.08% 18,376,159
2013-04-23 2013-04-19 3.145 5,811,719 -443 2.10% 18,280,092
2013-04-22 2013-04-18 3.145 5,812,162 -224,595 2.10% 18,281,485
2013-04-19 2013-04-17 3.145 6,036,757 -102,673 2.18% 18,987,923
2013-04-18 2013-04-16 3.182 6,139,430 -145,379 2.22% 19,532,833
2013-03-13 2013-03-11 3.760 6,284,809 +22,128 2.27% 23,630,882
2013-01-29 2013-01-25 4.375 6,262,681 -444,960 2.26% 27,396,821
2013-01-28 2013-01-24 3.977 6,707,641 -138,298 2.42% 26,675,772
2013-01-25 2013-01-23 3.760 6,845,939 -29,872 2.47% 25,740,731
2013-01-24 2013-01-22 3.760 6,875,811 -63,064 2.48% 25,853,049
2013-01-23 2013-01-21 3.688 6,938,875 +95,149 2.50% 25,588,436
2013-01-22 2013-01-18 3.832 6,843,726 -104,000 2.47% 26,227,264
2013-01-18 2013-01-16 3.760 6,947,726 +48,238 2.51% 26,123,450
2013-01-17 2013-01-15 3.796 6,899,488 +228,358 2.49% 26,191,518
2013-01-16 2013-01-14 3.832 6,671,130 -44,256 2.41% 25,565,823
2013-01-15 2013-01-11 3.941 6,715,386 -138,297 2.42% 26,463,787
2013-01-14 2013-01-10 3.868 6,853,683 -190,962 2.47% 26,513,209
2013-01-11 2013-01-09 3.796 7,044,645 -22,792 2.54% 26,742,556
2013-01-10 2013-01-08 3.760 7,067,437 -194,944 2.55% 26,573,563
2013-01-09 2013-01-07 3.724 7,262,381 -233,823 2.62% 27,043,990
2013-01-07 2013-01-03 3.724 7,496,204 -71,915 2.70% 27,914,710
2013-01-04 2013-01-02 3.688 7,568,119 -27,660 2.73% 27,908,894
2013-01-03 2012-12-31 3.543 7,595,779 -259,336 2.74% 26,912,429
2013-01-02 2012-12-27 3.652 7,855,115 -36,289 2.83% 28,683,255
2012-12-28 2012-12-24 3.724 7,891,404 -30,536 2.85% 29,386,374
2012-12-27 2012-12-20 3.760 7,921,940 -4,647 2.86% 29,786,494
2012-12-21 2012-12-19 3.760 7,926,587 -110,639 2.86% 29,803,967
2012-12-20 2012-12-18 3.796 8,037,226 -5,531 2.90% 30,510,546
2012-12-19 2012-12-17 3.760 8,042,757 -55,320 2.90% 30,240,766
2012-12-18 2012-12-14 3.724 8,098,077 -70,366 2.92% 30,155,993
2012-12-17 2012-12-13 3.724 8,168,443 -90,059 2.95% 30,418,025
2012-12-14 2012-12-12 3.760 8,258,502 -159,983 2.98% 31,051,968
2012-12-13 2012-12-11 3.688 8,418,485 +74,349 3.04% 31,044,782
2012-12-12 2012-12-10 3.760 8,344,136 -4,868 3.01% 31,373,951
2012-12-11 2012-12-07 3.905 8,349,004 -13,277 3.01% 32,599,649
2012-12-10 2012-12-06 3.796 8,362,281 -13,055 3.02% 31,744,505
2012-12-07 2012-12-05 3.905 8,375,336 -107,319 3.02% 32,702,466
2012-12-06 2012-12-04 3.832 8,482,655 -874,338 3.06% 32,508,144
2012-12-05 2012-12-03 3.905 9,356,993 -38,059 3.38% 36,535,459
2012-12-04 2012-11-30 3.868 9,395,052 +231,723 3.39% 36,344,397
2012-12-03 2012-11-29 4.230 9,163,329 -304,256 3.31% 38,760,882
2012-11-30 2012-11-28 4.447 9,467,585 -71,693 3.42% 42,101,622
2012-11-12 2012-11-08 4.519 9,539,278 -147,371 3.44% 43,110,199
2012-11-09 2012-11-07 4.628 9,686,649 -195,829 3.50% 44,826,831
2012-11-06 2012-11-02 4.447 9,882,478 -55,319 3.57% 43,946,619
2012-10-09 2012-10-05 4.122 9,937,797 -127,456 3.59% 40,959,013
2012-10-05 2012-10-03 3.796 10,065,253 -664 3.63% 38,209,249
2012-10-04 2012-09-28 3.724 10,065,917 -15,710 3.63% 37,483,926
2012-09-04 2012-08-31 3.362 10,081,627 -110,749 3.64% 33,897,532
2012-08-30 2012-08-28 3.435 10,192,376 -1,992 3.68% 35,006,891
2012-08-29 2012-08-27 3.398 10,194,368 -1,106 3.68% 34,645,168
2012-08-28 2012-08-24 3.435 10,195,474 -4,868 3.68% 35,017,532
2012-08-24 2012-08-22 3.579 10,200,342 -6,417 3.68% 36,509,378
2012-08-23 2012-08-21 3.688 10,206,759 -443 3.68% 37,639,387
2012-08-22 2012-08-20 3.652 10,207,202 -6,638 3.68% 37,271,991
2012-08-20 2012-08-16 3.362 10,213,840 -221 3.69% 34,342,073
2012-08-16 2012-08-14 3.362 10,214,061 +221 3.69% 34,342,816
2012-08-13 2012-08-09 3.435 10,213,840 +166,843 3.69% 35,080,612
2012-08-10 2012-08-08 3.471 10,046,997 +55,319 3.63% 34,870,808
2012-08-09 2012-08-07 3.362 9,991,678 +442 3.61% 33,595,096
2012-08-08 2012-08-06 3.471 9,991,236 +1,328 3.60% 34,677,274
2012-08-07 2012-08-03 3.435 9,989,908 -664 3.60% 34,311,492
2012-08-06 2012-08-02 3.507 9,990,572 +443 3.60% 35,036,167
2012-08-03 2012-08-01 3.507 9,990,129 +36,510 3.60% 35,034,614
2012-08-02 2012-07-31 3.615 9,953,619 -328,817 3.59% 35,986,161
2012-08-01 2012-07-30 3.290 10,282,436 -6,417 3.71% 33,829,214
2012-07-31 2012-07-27 3.290 10,288,853 -3,761 3.71% 33,850,326
2012-07-30 2012-07-26 3.362 10,292,614 +22,570 3.71% 34,606,935
2012-07-27 2012-07-25 3.362 10,270,044 +65,498 3.71% 34,531,048
2012-07-26 2012-07-24 3.435 10,204,546 -47,575 3.68% 35,048,691
2012-07-25 2012-07-23 3.507 10,252,121 -28,102 3.70% 35,953,400
2012-07-24 2012-07-20 3.579 10,280,223 -26,332 3.71% 36,795,290
2012-07-23 2012-07-19 3.615 10,306,555 +3,098 3.72% 37,262,160
2012-07-20 2012-07-18 3.615 10,303,457 -443 3.72% 37,250,960
2012-07-19 2012-07-17 3.796 10,303,900 -51,778 3.72% 39,115,190
2012-07-18 2012-07-16 3.579 10,355,678 -885 3.74% 37,065,361
2012-07-17 2012-07-13 3.543 10,356,563 -1,549 3.74% 36,694,099
2012-07-16 2012-07-12 3.652 10,358,112 -31,864 3.74% 37,823,044
2012-07-13 2012-07-11 3.652 10,389,976 -27,438 3.75% 37,939,397
2012-07-12 2012-07-10 3.688 10,417,414 -97,583 3.76% 38,416,217
2012-07-10 2012-07-06 3.905 10,514,997 +885 3.79% 41,057,019
2012-07-09 2012-07-05 3.652 10,514,112 +1,327 3.79% 38,392,684
2012-07-06 2012-07-04 3.760 10,512,785 +1,549 3.79% 39,528,072
2012-07-05 2012-07-03 3.760 10,511,236 +885 3.79% 39,522,247
2012-07-04 2012-06-29 3.688 10,510,351 +1,992 3.79% 38,758,941
2012-07-03 2012-06-28 3.543 10,508,359 -30,315 3.79% 37,231,924
2012-06-29 2012-06-27 3.579 10,538,674 +82,979 3.80% 37,720,346
2012-06-28 2012-06-26 3.615 10,455,695 -885 3.77% 37,801,359
2012-06-27 2012-06-25 3.760 10,456,580 -1,328 3.77% 39,316,741
2012-06-26 2012-06-22 3.868 10,457,908 -443 3.77% 40,456,015
2012-06-22 2012-06-20 4.085 10,458,351 +443 3.77% 42,726,386
2012-06-21 2012-06-19 4.122 10,457,908 +1,328 3.77% 43,102,670
2012-06-20 2012-06-18 4.049 10,456,580 +1,327 3.77% 42,341,105
2012-06-19 2012-06-15 3.941 10,455,253 +885 3.77% 41,201,739
2012-06-15 2012-06-13 4.122 10,454,368 +1,107 3.77% 43,088,080
2012-06-14 2012-06-12 4.194 10,453,261 +885 3.77% 43,839,368
2012-06-13 2012-06-11 4.049 10,452,376 +1,770 3.77% 42,324,083
2012-06-11 2012-06-07 3.832 10,450,606 +2,213 3.77% 40,049,938
2012-06-08 2012-06-06 3.868 10,448,393 +22,791 3.77% 40,419,206
2012-06-07 2012-06-05 3.832 10,425,602 +29,651 3.76% 39,954,115
2012-06-06 2012-06-04 3.796 10,395,951 +246,945 3.75% 39,464,629
2012-06-04 2012-05-31 4.194 10,149,006 +1,106 3.66% 42,563,370
2012-06-01 2012-05-30 4.085 10,147,900 +85,413 3.66% 41,458,075
2012-05-31 2012-05-29 4.266 10,062,487 +94,485 3.63% 42,928,118
2012-05-28 2012-05-24 4.122 9,968,002 -442 3.60% 41,083,504
2012-05-25 2012-05-23 4.122 9,968,444 -1,549 3.60% 41,085,325
2012-05-24 2012-05-22 4.230 9,969,993 -664 3.60% 42,173,070
2012-05-23 2012-05-21 4.158 9,970,657 -2,213 3.60% 41,454,924
2012-05-22 2012-05-18 4.230 9,972,870 +157,328 3.60% 42,185,240
2012-05-21 2012-05-17 4.338 9,815,542 +27,881 3.54% 42,584,351
2012-05-18 2012-05-16 4.338 9,787,661 +204,459 3.53% 42,463,391
2012-05-17 2012-05-15 4.375 9,583,202 +61,958 3.46% 41,922,823
2012-05-16 2012-05-14 4.483 9,521,244 +30,315 3.44% 42,684,469
2012-05-15 2012-05-11 4.483 9,490,929 -2,434 3.42% 42,548,565
2012-05-14 2012-05-10 4.519 9,493,363 -4,647 3.43% 42,902,698
2012-05-11 2012-05-09 4.447 9,498,010 +35,404 3.43% 42,236,920
2012-05-10 2012-05-08 4.519 9,462,606 +27,217 3.41% 42,763,700
2012-05-09 2012-05-07 4.592 9,435,389 +94,928 3.40% 43,322,951
2012-05-08 2012-05-04 4.700 9,340,461 +401,838 3.37% 43,900,167
2012-05-07 2012-05-03 4.483 8,938,623 -8,630 3.23% 40,072,534
2012-05-04 2012-05-02 4.700 8,947,253 -2,434 3.23% 42,052,089
2012-05-03 2012-04-30 4.519 8,949,687 -1,549 3.23% 40,445,701
2012-05-02 2012-04-27 4.592 8,951,236 -1,770 3.23% 41,099,944
2012-04-30 2012-04-26 4.592 8,953,006 -3,319 3.23% 41,108,071
2012-04-27 2012-04-25 4.628 8,956,325 -4,204 3.23% 41,447,116
2012-04-26 2012-04-24 4.519 8,960,529 +442 3.23% 40,494,698
2012-04-25 2012-04-23 4.628 8,960,087 -3,319 3.23% 41,464,526
2012-04-24 2012-04-20 4.700 8,963,406 -2,877 3.23% 42,128,008
2012-04-23 2012-04-19 4.700 8,966,283 -6,859 3.24% 42,141,530
2012-04-20 2012-04-18 4.772 8,973,142 -8,851 3.24% 42,822,595
2012-04-19 2012-04-17 4.411 8,981,993 -3,541 3.24% 39,617,498
2012-04-18 2012-04-16 4.519 8,985,534 -13,719 3.24% 40,607,702
2012-04-17 2012-04-13 4.592 8,999,253 -7,302 3.25% 41,320,416
2012-04-16 2012-04-12 4.700 9,006,555 -6,859 3.25% 42,330,809
2012-04-13 2012-04-11 4.519 9,013,414 -9,737 3.25% 40,733,698
2012-04-12 2012-04-10 4.700 9,023,151 -6,417 3.26% 42,408,810
2012-04-11 2012-04-05 4.845 9,029,568 +66,826 3.26% 43,744,784
2012-04-10 2012-04-03 4.989 8,962,742 -17,702 3.23% 44,717,188
2012-04-05 2012-04-02 6.002 8,980,444 -5,975 3.24% 53,896,480
2012-04-03 2012-03-30 6.074 8,986,419 -6,417 3.24% 54,582,126
2012-04-02 2012-03-29 6.291 8,992,836 -4,647 3.24% 56,571,856
2012-03-30 2012-03-28 6.255 8,997,483 -4,646 3.25% 56,275,796
2012-03-29 2012-03-27 6.399 9,002,129 -2,877 3.25% 57,606,701
2012-03-28 2012-03-26 6.218 9,005,006 -2,213 3.25% 55,997,283
2012-03-27 2012-03-23 6.182 9,007,219 -7,523 3.25% 55,685,399
2012-03-26 2012-03-22 6.182 9,014,742 -2,877 3.25% 55,731,909
2012-03-23 2012-03-21 6.255 9,017,619 -7,966 3.25% 56,401,739
2012-03-22 2012-03-20 6.255 9,025,585 -5,532 3.26% 56,451,563
2012-03-21 2012-03-19 6.327 9,031,117 -3,983 3.26% 57,139,183
2012-03-20 2012-03-16 6.508 9,035,100 -1,549 3.26% 58,797,651
2012-03-16 2012-03-14 6.472 9,036,649 +222 3.26% 58,481,022
2012-03-15 2012-03-13 6.544 9,036,427 -1,328 3.26% 59,132,988
2012-03-14 2012-03-12 6.616 9,037,755 -221 3.26% 59,795,178
2012-03-13 2012-03-09 6.652 9,037,976 -304 3.26% 60,123,397
2012-03-12 2012-03-08 6.652 9,038,280 -7,966 3.26% 60,125,420
2012-03-09 2012-03-07 6.508 9,046,246 -9,294 3.26% 58,870,186
2012-03-08 2012-03-06 6.544 9,055,540 -6,860 3.27% 59,258,061
2012-03-07 2012-03-05 6.797 9,062,400 +79,217 3.27% 61,596,436
2012-03-06 2012-03-02 6.833 8,983,183 +886 3.24% 61,382,780
2012-03-05 2012-03-01 6.869 8,982,297 -443 3.24% 61,701,471
2012-03-02 2012-02-29 6.942 8,982,740 +41,600 3.24% 62,354,035
2012-03-01 2012-02-28 6.942 8,941,140 +3,098 3.23% 62,065,267
2012-02-29 2012-02-27 6.978 8,938,042 -1,328 3.22% 62,366,907
2012-02-28 2012-02-24 7.158 8,939,370 -3,098 3.23% 63,992,136
2012-02-27 2012-02-23 7.158 8,942,468 -4,204 3.23% 64,014,313
2012-02-24 2012-02-22 7.158 8,946,672 +19,915 3.23% 64,044,407
2012-02-23 2012-02-21 7.014 8,926,757 -467,115 3.22% 62,610,900
2012-02-22 2012-02-20 7.231 9,393,872 -885 3.39% 67,924,921
2012-02-21 2012-02-17 7.231 9,394,757 +9,957 3.39% 67,931,320
2012-02-20 2012-02-16 7.375 9,384,800 +3,320 3.39% 69,216,510
2012-02-17 2012-02-15 7.303 9,381,480 +100,902 3.38% 68,513,670
2012-02-16 2012-02-14 7.375 9,280,578 +9,957 3.35% 68,447,832
2012-02-14 2012-02-10 7.628 9,270,621 +8,187 3.34% 70,720,576
2012-02-13 2012-02-09 7.954 9,262,434 +15,268 3.34% 73,671,975
2012-02-10 2012-02-08 7.773 9,247,166 +1,107 3.34% 71,878,933
2012-02-09 2012-02-07 7.701 9,246,059 +1,106 3.34% 71,201,767
2012-02-08 2012-02-06 7.882 9,244,953 +443 3.34% 72,864,453
2012-02-07 2012-02-03 7.773 9,244,510 +1,549 3.34% 71,858,287
2012-02-06 2012-02-02 7.882 9,242,961 -11,949 3.33% 72,848,753
2012-02-03 2012-02-01 7.773 9,254,910 +28,987 3.34% 71,939,127
2012-02-02 2012-01-31 7.628 9,225,923 +3,540 3.33% 70,379,599
2012-02-01 2012-01-30 7.737 9,222,383 +5,975 3.33% 71,352,868
2012-01-31 2012-01-27 7.592 9,216,408 +3,319 3.33% 69,973,805
2012-01-30 2012-01-26 7.556 9,213,089 +3,319 3.32% 69,615,518
2012-01-27 2012-01-20 7.737 9,209,770 +221 3.32% 71,255,282
2012-01-26 2012-01-19 7.882 9,209,549 +14,826 3.32% 72,585,415
2012-01-20 2012-01-18 7.918 9,194,723 +20,136 3.32% 72,800,988
2012-01-19 2012-01-17 7.592 9,174,587 +53,770 3.31% 69,656,287
2012-01-18 2012-01-16 7.484 9,120,817 -1,106 3.29% 68,258,791
2012-01-16 2012-01-12 6.833 9,121,923 -1,770 3.29% 62,330,802
2012-01-13 2012-01-11 6.725 9,123,693 -3,098 3.29% 61,353,326
2012-01-12 2012-01-10 6.688 9,126,791 -1,328 3.29% 61,044,191
2012-01-11 2012-01-09 6.688 9,128,119 -1,106 3.29% 61,053,073
2012-01-10 2012-01-06 6.616 9,129,225 -1,549 3.29% 60,400,357
2012-01-06 2012-01-04 6.797 9,130,774 +885 3.29% 62,061,169
2012-01-05 2012-01-03 6.725 9,129,889 +3,319 3.29% 61,394,992
2012-01-03 2011-12-29 6.725 9,126,570 +1,992 3.29% 61,372,673
2011-12-29 2011-12-23 7.086 9,124,578 +1,549 3.29% 64,658,163
2011-12-28 2011-12-22 7.014 9,123,029 +1,991 3.29% 63,987,522
2011-12-23 2011-12-21 7.086 9,121,038 +12,613 3.29% 64,633,079
2011-12-22 2011-12-20 7.122 9,108,425 +1,991 3.29% 64,873,005
2011-12-21 2011-12-19 7.086 9,106,434 +39,166 3.29% 64,529,592
2011-12-20 2011-12-16 7.231 9,067,268 -442 3.27% 65,563,322
2011-12-19 2011-12-15 7.086 9,067,710 -1,549 3.27% 64,255,188
2011-12-16 2011-12-14 7.231 9,069,259 -443 3.27% 65,577,719
2011-12-15 2011-12-13 6.978 9,069,702 -2,876 3.27% 63,285,590
2011-12-14 2011-12-12 7.267 9,072,578 -885 3.27% 65,929,726
2011-12-13 2011-12-09 7.303 9,073,463 -3,541 3.27% 66,264,198
2011-12-12 2011-12-08 7.520 9,077,004 +221 3.28% 68,259,070
2011-12-09 2011-12-07 7.737 9,076,783 -1,327 3.27% 70,226,372
2011-12-08 2011-12-06 7.665 9,078,110 -221 3.28% 69,580,222
2011-12-07 2011-12-05 7.556 9,078,331 +4,646 3.28% 68,597,266
2011-12-06 2011-12-02 7.592 9,073,685 +4,205 3.27% 68,890,208
2011-12-05 2011-12-01 7.773 9,069,480 +31,642 3.27% 70,497,766
2011-12-02 2011-11-30 7.809 9,037,838 +139,626 3.26% 70,578,563
2011-12-01 2011-11-29 7.231 8,898,212 +5,753 3.21% 64,340,918
2011-11-29 2011-11-25 6.978 8,892,459 -3,319 3.21% 62,048,843
2011-11-25 2011-11-23 7.231 8,895,778 +1,327 3.21% 64,323,318
2011-11-24 2011-11-22 7.412 8,894,451 -221 3.21% 65,921,566
2011-11-21 2011-11-17 7.195 8,894,672 +3,854,860 3.21% 63,993,744
2011-11-16 2011-11-14 7.375 5,039,812 -222 1.82% 37,170,552
2011-11-14 2011-11-10 6.905 5,040,034 +222 1.82% 34,803,373
2011-11-10 2011-11-08 7.267 5,039,812 -1,107 1.82% 36,623,926
2011-11-09 2011-11-07 7.412 5,040,919 -4,425 1.82% 37,360,965
2011-11-07 2011-11-03 7.231 5,045,344 +1,770 1.82% 36,481,718
2011-11-03 2011-11-01 7.050 5,043,574 +221 1.82% 35,557,197
2011-11-01 2011-10-28 7.701 5,043,353 +3,541 1.82% 38,837,698
2011-10-31 2011-10-27 7.665 5,039,812 -20,579 1.82% 38,628,221
2011-10-26 2011-10-24 7.158 5,060,391 +28,323 1.83% 36,224,614
2011-10-25 2011-10-21 6.869 5,032,068 -3,761 1.82% 34,566,436
2011-10-24 2011-10-20 6.688 5,035,829 -2,656 1.82% 33,681,949
2011-10-21 2011-10-19 6.725 5,038,485 +222 1.82% 33,881,874
2011-10-20 2011-10-18 6.580 5,038,263 -886 1.82% 33,151,771
2011-10-19 2011-10-17 7.158 5,039,149 +4,426 1.82% 36,072,554
2011-10-18 2011-10-14 7.122 5,034,723 +3,983 1.82% 35,858,846
2011-10-17 2011-10-13 7.954 5,030,740 +6,417 1.82% 40,013,732
2011-10-14 2011-10-12 7.628 5,024,323 +3,762 1.81% 38,327,855
2011-10-13 2011-10-11 7.050 5,020,561 +45,804 1.81% 35,394,955
2011-10-12 2011-10-10 6.544 4,974,757 +443 1.79% 32,554,044
2011-10-11 2011-10-07 6.363 4,974,314 +2,434 1.79% 31,651,943
2011-09-27 2011-09-23 7.737 4,971,880 -24,120 1.79% 38,467,053
2011-09-22 2011-09-20 9.038 4,996,000 -23,897 1.80% 45,156,154
2011-09-21 2011-09-19 9.219 5,019,897 -443 1.81% 46,279,589
2011-09-20 2011-09-16 9.762 5,020,340 +443 1.81% 49,006,242
2011-09-19 2011-09-15 9.581 5,019,897 -23,677 1.81% 48,094,475
2011-09-16 2011-09-14 9.581 5,043,574 -23,677 1.82% 48,321,319
2011-09-15 2011-09-12 9.762 5,067,251 -15,268 1.83% 49,464,166
2011-09-07 2011-09-05 10.123 5,082,519 -221 1.83% 51,450,731
2011-09-06 2011-09-02 10.485 5,082,740 +221 1.83% 53,290,574
2011-09-05 2011-09-01 10.665 5,082,519 -2,212 1.83% 54,207,020
2011-09-01 2011-08-30 10.304 5,084,731 +2,212 1.83% 52,392,286
2011-08-03 2011-08-01 12.112 5,082,519 -110,638 1.83% 61,557,124
2011-07-28 2011-07-26 11.931 5,193,157 -44,919 1.87% 61,958,358
2011-07-27 2011-07-25 11.388 5,238,076 -9,736 1.89% 59,653,627
2011-07-26 2011-07-22 11.569 5,247,812 +13,276 1.89% 60,713,148
2011-07-19 2011-07-15 11.388 5,234,536 -55,319 1.89% 59,613,312
2011-07-11 2011-07-07 12.292 5,289,855 -13,719 1.91% 65,024,525
2011-06-10 2011-06-08 11.750 5,303,574 -144,936 1.91% 62,316,995
2011-06-09 2011-06-07 12.292 5,448,510 -67,490 1.97% 66,974,761
2011-05-23 2011-05-19 11.931 5,516,000 +212,426 1.99% 65,810,123
2011-04-27 2011-04-21 12.835 5,303,574 +1,792,340 1.91% 68,069,332
2011-04-11 2011-04-07 13.558 3,511,234 +55,320 2.22% 47,604,230
2011-04-07 2011-04-04 13.738 3,455,914 +55,319 2.18% 47,478,942
2011-04-01 2011-03-30 12.654 3,400,595 -664 2.15% 43,030,606
2011-03-30 2011-03-28 12.654 3,401,259 +41,710 2.15% 43,039,008
2011-03-29 2011-03-25 13.196 3,359,549 +443 2.12% 44,333,125
2011-03-28 2011-03-24 13.015 3,359,106 -27,660 2.12% 43,720,057
2011-03-17 2011-03-15 11.569 3,386,766 +27,660 2.14% 39,182,277
2011-03-04 2011-03-02 12.835 3,359,106 -3,070 2.12% 43,112,834
2011-02-28 2011-02-24 11.931 3,362,176 +69,038 2.12% 40,113,346
2011-02-24 2011-02-22 13.558 3,293,138 -86,740 2.08% 44,647,352
2011-02-18 2011-02-16 14.281 3,379,878 +114,400 2.13% 48,267,258
2011-02-16 2011-02-14 14.642 3,265,478 +13,719 2.06% 47,814,134
2011-02-11 2011-02-09 14.100 3,251,759 +138,298 2.05% 45,849,802
2011-02-08 2011-02-02 12.473 3,113,461 -27,660 1.97% 38,834,439
2011-02-07 2011-01-31 11.931 3,141,121 +27,660 1.98% 37,475,990
2011-01-05 2011-01-03 9.002 3,113,461 +82,978 1.97% 28,028,334
2010-12-20 2010-12-16 9.038 3,030,483 -12,170 1.91% 27,390,904
2010-12-17 2010-12-15 9.219 3,042,653 -6,196 1.92% 28,050,920
2010-12-16 2010-12-14 9.762 3,048,849 +18,366 1.93% 29,761,457
2010-09-16 2010-09-14 9.942 3,030,483 -20,744 1.99% 30,129,994
2010-09-08 2010-09-06 9.581 3,051,227 +83 2.00% 29,233,102
2010-09-06 2010-09-02 9.219 3,051,144 -26,332 2.00% 28,129,201
2010-09-03 2010-09-01 9.400 3,077,476 -28,987 2.02% 28,928,274
2010-08-02 2010-07-29 6.327 3,106,463 -11,286 2.04% 19,654,352
2010-07-30 2010-07-28 6.182 3,117,749 -4,425 2.04% 19,274,884
2010-07-29 2010-07-27 6.182 3,122,174 -4,647 2.05% 19,302,240
2010-07-28 2010-07-26 6.146 3,126,821 -7,081 2.05% 19,217,923
2010-07-27 2010-07-23 6.110 3,133,902 +9,294 2.05% 19,148,141
2010-07-26 2010-07-22 6.363 3,124,608 +18,145 2.05% 19,882,121
2010-07-21 2010-07-19 6.182 3,106,463 -1,110 2.04% 19,205,110
2010-06-22 2010-06-18 9.219 3,107,573 -276,595 2.04% 28,649,433
2010-06-14 2010-06-10 10.304 3,384,168 -553,192 2.22% 34,869,946
2010-05-27 2010-05-25 10.123 3,937,360 -553,191 2.61% 39,858,198
2010-05-26 2010-05-24 11.208 4,490,551 -138,077 2.98% 50,328,714
2010-05-12 2010-05-10 24.946 4,628,628 +4,548,053 3.07% 115,466,466
2010-05-11 2010-05-07 29.646 80,575 +72,424 0.05% 2,388,739
2010-05-04 2010-04-30 36.877 8,151 -73,362 0.08% 300,584
2010-04-20 2010-04-16 52.062 81,513 +73,362 0.82% 4,243,692
2010-04-09 2010-04-07 12.480 8,151 -25,853 0.08% 101,724
2010-03-17 2010-03-15 11.093 34,004 +1,154 0.08% 377,218
2010-03-15 2010-03-11 9.967 32,850 -6,877 0.08% 327,405
2010-03-12 2010-03-10 10.140 39,727 -6,669 0.10% 402,832
2010-03-11 2010-03-09 10.227 46,396 -2,031 0.11% 474,476
2010-02-24 2010-02-22 11.613 48,427 +17,308 0.12% 562,399
2010-02-23 2010-02-19 11.440 31,119 -24,785 0.07% 356,001
2010-02-12 2010-02-10 8.753 55,904 +4,177 0.13% 489,346
2010-02-11 2010-02-09 8.753 51,727 +9,623 0.12% 452,784
2010-02-10 2010-02-08 9.100 42,104 -4,477 0.10% 383,146
2010-02-09 2010-02-05 10.747 46,581 -2,400 0.11% 500,590
2010-02-03 2010-02-01 9.793 48,981 -92 0.12% 479,687
2010-02-02 2010-01-29 10.053 49,073 -2,008 0.12% 493,347
2010-01-28 2010-01-26 10.313 51,081 -415 0.12% 526,815
2010-01-26 2010-01-22 11.527 51,496 +20,377 0.12% 593,577
2010-01-14 2010-01-12 12.133 31,119 -89,400 0.07% 377,577
2010-01-13 2010-01-11 12.480 120,519 +88,084 0.29% 1,504,077
2010-01-12 2010-01-08 12.133 32,435 -48,928 0.08% 393,545
2010-01-11 2010-01-07 11.353 81,363 +623 0.20% 923,741
2010-01-08 2010-01-06 13.000 80,740 +5,977 0.19% 1,049,620
2010-01-05 2009-12-31 10.660 74,763 -2,700 0.18% 796,974
2010-01-04 2009-12-29 7.020 77,463 -1,800 0.19% 543,790
2009-12-30 2009-12-28 6.847 79,263 -2,469 0.19% 542,687
2009-12-29 2009-12-24 7.020 81,732 -11,008 0.20% 573,759
2009-12-28 2009-12-22 6.933 92,740 -5,415 0.22% 642,997
2009-12-23 2009-12-21 6.760 98,155 -168,115 0.24% 663,528
2009-12-22 2009-12-18 7.453 266,270 -152,146 0.64% 1,984,599
2009-12-21 2009-12-17 8.493 418,416 -854 1.01% 3,553,747
2009-12-18 2009-12-16 9.447 419,270 +84,315 1.01% 3,960,704
2009-12-17 2009-12-15 10.227 334,955 +173,053 0.81% 3,425,473
2009-12-16 2009-12-14 10.573 161,902 -484 0.39% 1,711,844
2009-12-15 2009-12-11 11.180 162,386 -2,100 0.39% 1,815,475
2009-12-14 2009-12-10 11.180 164,486 -179,608 0.40% 1,838,953
2009-12-11 2009-12-09 12.047 344,094 -30,808 0.83% 4,145,186
2009-12-10 2009-12-08 12.740 374,902 -36,877 0.90% 4,776,251
2009-12-09 2009-12-07 12.827 411,779 -57,484 0.99% 5,281,752
2009-12-08 2009-12-04 12.827 469,263 -9,300 1.13% 6,019,080
2009-12-07 2009-12-03 13.000 478,563 -47,931 1.15% 6,221,319
2009-12-04 2009-12-02 11.787 526,494 -3,161 1.27% 6,205,609
2009-12-03 2009-12-01 11.527 529,655 -1,524 1.27% 6,105,157
2009-12-02 2009-11-30 11.873 531,179 +7,824 1.28% 6,306,865
2009-12-01 2009-11-27 11.787 523,355 +161 1.26% 6,168,611
2009-11-27 2009-11-25 12.740 523,194 -277 1.26% 6,665,492
2009-11-25 2009-11-23 13.260 523,471 +9,600 1.26% 6,941,225
2009-11-24 2009-11-20 12.393 513,871 +3,069 1.24% 6,368,575
2009-11-23 2009-11-19 12.827 510,802 +38,747 1.23% 6,551,887
2009-11-20 2009-11-18 13.780 472,055 +61,084 1.14% 6,504,918
2009-11-16 2009-11-12 15.687 410,971 +23,169 0.99% 6,446,765
2009-11-13 2009-11-11 15.513 387,802 -9,807 0.93% 6,016,102
2009-11-12 2009-11-10 15.340 397,609 -10,818 0.96% 6,099,322
2009-11-11 2009-11-09 15.860 408,427 +20,954 0.98% 6,477,652
2009-11-10 2009-11-06 16.380 387,473 +5,400 0.93% 6,346,808
2009-11-09 2009-11-05 16.727 382,073 +5,400 0.92% 6,390,808
2009-11-05 2009-11-03 15.340 376,673 -6,831 0.91% 5,778,164
2009-11-04 2009-11-02 16.207 383,504 -198,998 0.92% 6,215,321
2009-11-03 2009-10-30 18.200 582,502 -375,000 1.40% 10,601,536
2009-11-02 2009-10-29 19.587 957,502 +1,154 2.30% 18,754,273
2009-10-30 2009-10-28 19.847 956,348 -34,616 2.30% 18,980,320
2009-10-29 2009-10-27 18.027 990,964 -380,492 2.38% 17,863,778
2009-10-28 2009-10-23 28.600 1,371,456 +388,569 3.30% 39,223,642
2009-10-27 2009-10-22 30.333 982,887 -396,185 2.37% 29,814,239
2009-10-22 2009-10-20 34.233 1,379,072 +15,577 3.32% 47,210,231
2009-10-19 2009-10-15 33.800 1,363,495 +63,462 3.28% 46,086,131
2009-10-16 2009-10-14 30.333 1,300,033 +3,623 3.13% 39,434,334
2009-10-15 2009-10-13 32.933 1,296,410 +2,146 3.12% 42,695,103
2009-10-14 2009-10-12 33.800 1,294,264 +369 3.11% 43,746,123
2009-10-05 2009-09-30 42.467 1,293,895 -1,153 3.11% 54,947,408
2009-10-02 2009-09-29 38.567 1,295,048 -485 3.12% 49,945,685
2009-09-30 2009-09-28 36.833 1,295,533 -4,408 3.12% 47,718,799
2009-09-29 2009-09-25 39.433 1,299,941 -2,838 3.13% 51,261,007
2009-09-28 2009-09-24 37.700 1,302,779 -52,800 3.14% 49,114,768
2009-09-25 2009-09-23 39.867 1,355,579 -27,046 3.26% 54,042,416
2009-09-22 2009-09-18 40.300 1,382,625 -16,247 3.33% 55,719,788
2009-09-21 2009-09-17 41.600 1,398,872 -18,138 3.37% 58,193,075
2009-09-11 2009-09-09 42.900 1,417,010 +27,692 3.41% 60,789,729
2009-09-10 2009-09-08 44.200 1,389,318 -304,615 3.34% 61,407,856
2009-09-09 2009-09-07 37.267 1,693,933 +6,438 4.08% 63,127,236
2009-09-08 2009-09-04 36.833 1,687,495 +25,085 4.06% 62,156,066
2009-09-07 2009-09-03 36.833 1,662,410 +10,546 4.00% 61,232,102
2009-09-04 2009-09-02 35.967 1,651,864 -48,161 3.98% 59,412,042
2009-09-02 2009-08-31 37.267 1,700,025 -124,916 4.09% 63,354,265
2009-09-01 2009-08-28 34.233 1,824,941 +14,377 4.39% 62,473,814
2009-08-31 2009-08-27 29.033 1,810,564 +38,885 4.36% 52,566,708
2009-08-28 2009-08-26 28.167 1,771,679 +12,415 4.26% 49,902,292
2009-08-26 2009-08-24 34.233 1,759,264 +69,423 4.23% 60,225,471
2009-08-21 2009-08-19 26.000 1,689,841 +1,398,998 4.62% 43,935,866
2009-08-11 2009-08-07 33.367 290,843 +11,539 1.29% 9,704,461
2009-07-30 2009-07-28 40.300 279,304 +577 1.23% 11,255,951
2009-07-24 2009-07-22 40.387 278,727 -32,299 1.40% 11,256,854
2009-07-22 2009-07-20 38.445 311,026 +1,288 1.40% 11,957,395
2009-06-16 2009-06-12 43.493 309,738 +3,218 1.39% 13,471,538
2009-06-04 2009-06-02 31.843 306,520 +3,219 1.38% 9,760,619
2009-06-03 2009-06-01 32.232 303,301 +3,219 1.36% 9,775,897
2008-12-04 2008-12-02 22.523 300,082 -26 1.35% 6,758,847
2008-12-03 2008-12-01 23.300 300,108 +279,013 1.35% 6,992,516
2008-11-28 2008-11-26 17.863 21,095 -279,013 0.09% 376,827
2008-11-21 2008-11-19 24.077 300,108 +296,550 1.35% 7,225,600
2008-11-13 2008-11-11 21.358 3,558 -5,640 0.02% 75,993
2008-11-11 2008-11-07 21.358 9,198 -296,549 0.04% 196,454
2008-10-27 2008-10-23 21.747 305,747 +302,189 1.37% 6,648,978
2008-10-14 2008-10-10 22.912 3,558 -3,148 0.02% 81,520
2008-10-13 2008-10-09 28.737 6,706 -77,253 0.03% 192,708
2008-09-26 2008-09-24 41.940 83,959 -258,464 0.40% 3,521,240
2008-09-24 2008-09-22 41.940 342,423 -158,652 1.62% 14,361,221
2008-09-23 2008-09-19 42.717 501,075 -154,481 2.38% 21,404,254
2008-09-22 2008-09-18 38.445 655,556 -275,742 3.11% 25,202,850
2008-09-19 2008-09-17 36.892 931,298 -102,489 4.42% 34,357,135
2008-08-25 2008-08-20 46.600 1,033,787 +51 4.90% 48,174,474
2008-08-18 2008-08-14 45.047 1,033,736 +309 4.90% 46,566,361
2008-08-14 2008-08-12 41.940 1,033,427 +386 4.90% 43,341,928
2008-07-14 2008-07-10 47.377 1,033,041 -118,326 4.90% 48,942,039
2008-07-11 2008-07-09 41.940 1,151,367 -29,536 5.46% 48,288,332
2008-07-10 2008-07-08 42.717 1,180,903 -27,065 5.60% 50,444,240
2008-07-09 2008-07-07 44.270 1,207,968 -45,064 5.73% 53,476,743
2008-06-24 2008-06-20 41.940 1,253,032 -19,004 5.94% 52,552,162
2008-06-23 2008-06-19 45.823 1,272,036 -4,352 6.03% 58,288,930
2008-06-18 2008-06-16 45.047 1,276,388 +1,287 6.05% 57,497,025
2008-05-29 2008-05-27 47.377 1,275,101 +2,575 6.05% 60,410,035
2008-05-28 2008-05-26 45.047 1,272,526 -25,957 6.03% 57,323,055
2008-05-27 2008-05-23 57.473 1,298,483 +515 6.16% 74,628,146
2008-05-26 2008-05-22 58.250 1,297,968 +38,627 6.15% 75,606,636
2008-05-14 2008-05-09 76.890 1,259,341 -38,627 5.97% 96,830,729
2008-04-28 2008-04-24 78.443 1,297,968 -9,502 6.15% 101,816,936
2008-04-25 2008-04-23 85.433 1,307,470 -8,704 6.20% 111,701,520
2008-04-23 2008-04-21 87.763 1,316,174 -6,437 6.24% 115,511,817
2008-04-22 2008-04-18 87.763 1,322,611 -3,297 6.27% 116,076,750
2008-04-17 2008-04-15 104.073 1,325,908 +37,417 6.29% 137,991,665
2008-04-15 2008-04-11 110.287 1,288,491 +7,004 6.11% 142,103,377
2008-04-08 2008-04-03 115.723 1,281,487 -618 6.08% 148,297,947
2008-04-07 2008-04-02 114.947 1,282,105 +10,996 6.08% 147,373,696
2008-04-02 2008-03-31 120.383 1,271,109 -21,837 6.03% 153,020,338
2008-04-01 2008-03-28 118.830 1,292,946 +3,862 6.13% 153,640,773
2008-03-31 2008-03-27 112.617 1,289,084 -643 6.11% 145,172,343
2008-03-28 2008-03-26 114.170 1,289,727 -13,171 6.12% 147,248,132
2008-03-20 2008-03-18 114.170 1,302,898 -1,288 6.18% 148,751,865
2008-03-19 2008-03-17 111.840 1,304,186 -4,326 6.18% 145,860,162
2008-03-18 2008-03-14 114.947 1,308,512 -37,468 6.20% 150,409,093
2008-03-17 2008-03-13 114.170 1,345,980 +52 6.38% 153,670,537
2008-03-14 2008-03-12 114.170 1,345,928 -4,121 6.38% 153,664,600
2008-03-13 2008-03-11 115.723 1,350,049 +78 6.40% 156,232,170
2008-03-12 2008-03-10 116.500 1,349,971 -16,095 6.40% 157,271,622
2008-03-11 2008-03-07 123.490 1,366,066 +1,339 6.48% 168,695,490
2008-03-10 2008-03-06 126.597 1,364,727 +52 6.47% 172,769,889
2008-03-07 2008-03-05 125.820 1,364,675 +129 6.47% 171,703,409
2008-03-06 2008-03-04 125.820 1,364,546 +25 6.47% 171,687,178
2008-03-03 2008-02-28 128.927 1,364,521 +1,082 6.47% 175,923,144
2008-02-04 2008-01-31 138.247 1,363,439 +18,051 6.47% 188,490,897
2008-01-31 2008-01-29 119.607 1,345,388 +1,803 6.38% 160,917,374
2008-01-21 2008-01-17 132.033 1,343,585 +1,416 6.37% 177,398,006
2008-01-18 2008-01-16 139.800 1,342,169 +2,344 6.36% 187,635,226
2008-01-17 2008-01-15 135.917 1,339,825 +3,218 6.35% 182,104,548
2008-01-04 2008-01-02 130.480 1,336,607 +5,640 6.34% 174,400,481
2007-12-27 2007-12-20 114.947 1,330,967 +129 6.33% 152,990,220
2007-12-11 2007-12-07 120.383 1,330,838 -3,013 6.33% 160,210,715
2007-11-26 2007-11-22 107.957 1,333,851 -541 6.34% 143,998,108
2007-11-23 2007-11-21 107.957 1,334,392 -360 6.34% 144,056,512
2007-10-26 2007-10-24 130.480 1,334,752 -78 6.47% 174,158,441
2007-10-11 2007-10-09 144.460 1,334,830 +3,219 6.47% 192,829,542
2007-10-10 2007-10-08 135.917 1,331,611 +605,908 6.45% 180,988,128
2007-09-20 2007-09-18 125.043 725,703 +257 3.87% 90,744,322
2007-09-10 2007-09-06 130.480 725,446 +26 3.87% 94,656,194
2007-09-03 2007-08-30 140.577 725,420 +283 3.87% 101,977,126
2007-08-08 2007-08-06 142.130 725,137 -128 3.88% 103,063,722
2007-08-07 2007-08-03 151.450 725,265 -438 3.88% 109,841,384
2007-08-06 2007-08-02 146.790 725,703 -438 3.88% 106,525,943
2007-08-03 2007-08-01 153.780 726,141 -412 3.88% 111,665,963
2007-08-02 2007-07-31 152.227 726,553 -438 3.88% 110,600,741
2007-08-01 2007-07-30 156.110 726,991 -438 3.89% 113,490,565
2007-07-31 2007-07-27 155.333 727,429 -437 3.89% 112,993,971
2007-07-30 2007-07-26 153.780 727,866 +16,815 3.89% 111,931,233
2007-07-27 2007-07-25 152.227 711,051 +3,914 3.80% 108,240,924
2007-07-26 2007-07-24 151.450 707,137 +7,674 3.78% 107,095,899
2007-07-25 2007-07-23 151.450 699,463 +9,760 3.74% 105,933,671
2007-07-24 2007-07-20 155.333 689,703 +11,330 3.69% 107,133,866
2007-07-23 2007-07-19 153.003 678,373 +9,334 3.63% 103,793,330
2007-07-20 2007-07-18 147.567 669,039 -566 3.58% 98,727,855
2007-07-19 2007-07-17 149.120 669,605 -592 3.58% 99,851,498
2007-07-18 2007-07-16 156.887 670,197 -593 3.58% 105,144,973
2007-07-17 2007-07-13 155.333 670,790 -592 3.59% 104,196,047
2007-07-16 2007-07-12 153.003 671,382 -592 3.59% 102,723,684
2007-07-13 2007-07-11 151.450 671,974 +25,262 3.59% 101,770,462
2007-07-12 2007-07-10 149.120 646,712 +63,424 3.46% 96,437,693
2007-07-11 2007-07-09 164.653 583,288 +16,095 3.12% 96,040,313
2007-07-10 2007-07-06 160.770 567,193 +5,150 3.03% 91,187,619
2007-07-04 2007-06-29 174.750 562,043 +361 3.00% 98,217,014
2007-06-26 2007-06-22 171.643 561,682 3.00% 96,408,971

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top