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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.185 142,852 +0 0.01% 26,428
2025-10-13 2025-10-09 0.180 142,852 +0 0.01% 25,713
2025-10-10 2025-10-08 0.173 142,852 +0 0.01% 24,713
2025-10-09 2025-10-06 0.174 142,852 +0 0.01% 24,856
2025-10-08 2025-10-03 0.165 142,852 +0 0.01% 23,571
2025-10-06 2025-10-02 0.170 142,852 +0 0.01% 24,285
2025-10-03 2025-09-30 0.170 142,852 +0 0.01% 24,285
2025-10-02 2025-09-29 0.154 142,852 +0 0.01% 21,999
2025-09-30 2025-09-26 0.149 142,852 +0 0.01% 21,285
2025-09-29 2025-09-25 0.151 142,852 +0 0.01% 21,571
2025-09-26 2025-09-24 0.142 142,852 +0 0.01% 20,285
2025-09-25 2025-09-23 0.162 142,852 +0 0.01% 23,142
2025-09-24 2025-09-22 0.169 142,852 +0 0.01% 24,142
2025-09-23 2025-09-19 0.178 142,852 +0 0.01% 25,428
2025-09-22 2025-09-18 0.169 142,852 +0 0.01% 24,142
2025-09-19 2025-09-17 0.174 142,852 +0 0.01% 24,856
2025-09-18 2025-09-16 0.178 142,852 +0 0.01% 25,428
2025-09-17 2025-09-15 0.178 142,852 +0 0.01% 25,428
2025-09-16 2025-09-12 0.177 142,852 +0 0.01% 25,285
2025-09-15 2025-09-11 0.184 142,852 +0 0.01% 26,285
2025-09-12 2025-09-10 0.185 142,852 +0 0.01% 26,428
2025-09-11 2025-09-09 0.185 142,852 +0 0.01% 26,428
2025-09-10 2025-09-08 0.190 142,852 +0 0.01% 27,142
2025-09-09 2025-09-05 0.197 142,852 +0 0.01% 28,142
2025-09-08 2025-09-04 0.196 142,852 +0 0.01% 27,999
2025-09-05 2025-09-03 0.196 142,852 +0 0.01% 27,999
2025-09-04 2025-09-02 0.195 142,852 +0 0.01% 27,856
2025-09-03 2025-09-01 0.195 142,852 +0 0.01% 27,856
2025-09-02 2025-08-29 0.196 142,852 +0 0.01% 27,999
2025-09-01 2025-08-28 0.198 142,852 +0 0.01% 28,285
2025-08-29 2025-08-27 0.201 142,852 +0 0.01% 28,713
2025-08-28 2025-08-26 0.202 142,852 +0 0.01% 28,856
2025-08-27 2025-08-25 0.204 142,852 +0 0.01% 29,142
2025-08-26 2025-08-22 0.210 142,852 +0 0.01% 29,999
2025-08-25 2025-08-21 0.210 142,852 +0 0.01% 29,999
2025-08-22 2025-08-20 0.210 142,852 +0 0.01% 29,999
2025-08-21 2025-08-19 0.210 142,852 +0 0.01% 29,999
2025-08-20 2025-08-18 0.214 142,852 +0 0.01% 30,570
2025-08-19 2025-08-15 0.221 142,852 +0 0.01% 31,570
2025-08-18 2025-08-14 0.210 142,852 +0 0.01% 29,999
2025-08-15 2025-08-13 0.210 142,852 +0 0.01% 29,999
2025-08-14 2025-08-12 0.215 142,852 +0 0.01% 30,713
2025-08-13 2025-08-11 0.213 142,852 +0 0.01% 30,427
2025-08-12 2025-08-08 0.207 142,852 +0 0.01% 29,570
2025-08-11 2025-08-07 0.200 142,852 +0 0.01% 28,570
2025-08-08 2025-08-06 0.200 142,852 +0 0.01% 28,570
2025-08-07 2025-08-05 0.197 142,852 +0 0.01% 28,142
2025-08-06 2025-08-04 0.197 142,852 +0 0.01% 28,142
2025-08-05 2025-08-01 0.193 142,852 +0 0.01% 27,570
2025-08-04 2025-07-31 0.200 142,852 +0 0.01% 28,570
2025-08-01 2025-07-30 0.198 142,852 +0 0.01% 28,285
2025-07-31 2025-07-29 0.198 142,852 +0 0.01% 28,285
2025-07-30 2025-07-28 0.205 142,852 +0 0.01% 29,285
2025-07-29 2025-07-25 0.201 142,852 +0 0.01% 28,713
2025-07-28 2025-07-24 0.197 142,852 +0 0.01% 28,142
2025-07-25 2025-07-23 0.194 142,852 +0 0.01% 27,713
2025-07-24 2025-07-22 0.188 142,852 +0 0.01% 26,856
2025-07-23 2025-07-21 0.189 142,852 +0 0.01% 26,999
2025-07-22 2025-07-18 0.189 142,852 +0 0.01% 26,999
2025-07-21 2025-07-17 0.189 142,852 +0 0.01% 26,999
2025-07-18 2025-07-16 0.189 142,852 +0 0.01% 26,999
2025-07-17 2025-07-15 0.191 142,852 +0 0.01% 27,285
2025-07-16 2025-07-14 0.191 142,852 +0 0.01% 27,285
2025-07-15 2025-07-11 0.191 142,852 +0 0.01% 27,285
2025-07-14 2025-07-10 0.191 142,852 +0 0.01% 27,285
2025-07-11 2025-07-09 0.190 142,852 +0 0.01% 27,142
2025-07-10 2025-07-08 0.188 142,852 +0 0.01% 26,856
2025-07-09 2025-07-07 0.192 142,852 +0 0.01% 27,428
2025-07-08 2025-07-04 0.198 142,852 +0 0.01% 28,285
2025-07-07 2025-07-03 0.199 142,852 +0 0.01% 28,428
2025-07-04 2025-07-02 0.192 142,852 +0 0.01% 27,428
2025-07-03 2025-06-30 0.194 142,852 +0 0.01% 27,713
2025-07-02 2025-06-27 0.199 142,852 +0 0.01% 28,428
2025-06-30 2025-06-26 0.190 142,852 +0 0.01% 27,142
2025-06-27 2025-06-25 0.193 142,852 +0 0.01% 27,570
2025-06-26 2025-06-24 0.196 142,852 +0 0.01% 27,999
2025-06-25 2025-06-23 0.195 142,852 +0 0.01% 27,856
2025-06-24 2025-06-20 0.193 142,852 +0 0.01% 27,570
2025-06-23 2025-06-19 0.193 142,852 +0 0.01% 27,570
2025-06-20 2025-06-18 0.200 142,852 +0 0.01% 28,570
2025-06-19 2025-06-17 0.200 142,852 +0 0.01% 28,570
2025-06-18 2025-06-16 0.194 142,852 +0 0.01% 27,713
2025-06-17 2025-06-13 0.199 142,852 +0 0.01% 28,428
2025-06-16 2025-06-12 0.199 142,852 +0 0.01% 28,428
2025-06-13 2025-06-11 0.200 142,852 +0 0.01% 28,570
2025-06-12 2025-06-10 0.197 142,852 +0 0.01% 28,142
2025-06-11 2025-06-09 0.207 142,852 +0 0.01% 29,570
2025-06-10 2025-06-06 0.201 142,852 +0 0.01% 28,713
2025-06-09 2025-06-05 0.202 142,852 +0 0.01% 28,856
2025-06-06 2025-06-04 0.202 142,852 +0 0.01% 28,856
2025-06-05 2025-06-03 0.209 142,852 +0 0.01% 29,856
2025-06-04 2025-06-02 0.203 142,852 +0 0.01% 28,999
2025-06-03 2025-05-30 0.203 142,852 +0 0.01% 28,999
2025-06-02 2025-05-29 0.200 142,852 +0 0.01% 28,570
2025-05-30 2025-05-28 0.201 142,852 +0 0.01% 28,713
2025-05-29 2025-05-27 0.204 142,852 +0 0.01% 29,142
2025-05-28 2025-05-26 0.202 142,852 +0 0.01% 28,856
2025-05-27 2025-05-23 0.202 142,852 +0 0.01% 28,856
2025-05-26 2025-05-22 0.207 142,852 +0 0.01% 29,570
2025-05-23 2025-05-21 0.205 142,852 +0 0.01% 29,285
2025-05-22 2025-05-20 0.205 142,852 +0 0.01% 29,285
2025-05-21 2025-05-19 0.205 142,852 +0 0.01% 29,285
2025-05-20 2025-05-16 0.208 142,852 +0 0.01% 29,713
2025-05-19 2025-05-15 0.210 142,852 +0 0.01% 29,999
2025-05-16 2025-05-14 0.211 142,852 +0 0.01% 30,142
2025-05-15 2025-05-13 0.222 142,852 +0 0.01% 31,713
2025-05-14 2025-05-12 0.223 142,852 +0 0.01% 31,856
2025-05-13 2025-05-09 0.222 142,852 +0 0.01% 31,713
2025-05-12 2025-05-08 0.224 142,852 +0 0.01% 31,999
2025-05-09 2025-05-07 0.208 142,852 +0 0.01% 29,713
2025-05-08 2025-05-06 0.214 142,852 +0 0.01% 30,570
2025-05-07 2025-05-02 0.215 142,852 +0 0.01% 30,713
2025-05-06 2025-04-30 0.215 142,852 +0 0.01% 30,713
2025-05-02 2025-04-29 0.204 142,852 +0 0.01% 29,142
2025-04-30 2025-04-28 0.200 142,852 +0 0.01% 28,570
2025-04-29 2025-04-25 0.206 142,852 +0 0.01% 29,428
2025-04-28 2025-04-24 0.201 142,852 +0 0.01% 28,713
2025-04-25 2025-04-23 0.201 142,852 +0 0.01% 28,713
2025-04-24 2025-04-22 0.201 142,852 +0 0.01% 28,713
2025-04-23 2025-04-17 0.200 142,852 +0 0.01% 28,570
2025-04-22 2025-04-16 0.207 142,852 +0 0.01% 29,570
2025-04-17 2025-04-15 0.207 142,852 +0 0.01% 29,570
2025-04-16 2025-04-14 0.207 142,852 +0 0.01% 29,570
2025-04-15 2025-04-11 0.207 142,852 +0 0.01% 29,570
2025-04-14 2025-04-10 0.209 142,852 +0 0.01% 29,856
2025-04-11 2025-04-09 0.200 142,852 +0 0.01% 28,570
2025-04-10 2025-04-08 0.196 142,852 +0 0.01% 27,999
2025-04-09 2025-04-07 0.197 142,852 +0 0.01% 28,142
2025-04-08 2025-04-03 0.207 142,852 +0 0.01% 29,570
2025-04-07 2025-04-02 0.203 142,852 +0 0.01% 28,999
2025-04-03 2025-04-01 0.203 142,852 +0 0.01% 28,999
2025-04-02 2025-03-31 0.205 142,852 +0 0.01% 29,285
2025-04-01 2025-03-28 0.196 142,852 +0 0.01% 27,999
2025-03-31 2025-03-27 0.193 142,852 +0 0.01% 27,570
2025-03-28 2025-03-26 0.192 142,852 +0 0.01% 27,428
2025-03-27 2025-03-25 0.194 142,852 +0 0.01% 27,713
2025-03-26 2025-03-24 0.194 142,852 +0 0.01% 27,713
2025-03-25 2025-03-21 0.194 142,852 +0 0.01% 27,713
2025-03-24 2025-03-20 0.194 142,852 +0 0.01% 27,713
2025-03-21 2025-03-19 0.194 142,852 +0 0.01% 27,713
2025-03-20 2025-03-18 0.190 142,852 +0 0.01% 27,142
2025-03-19 2025-03-17 0.205 142,852 +0 0.01% 29,285
2025-03-18 2025-03-14 0.204 142,852 +0 0.01% 29,142
2025-03-17 2025-03-13 0.208 142,852 +0 0.01% 29,713
2025-03-14 2025-03-12 0.202 142,852 +0 0.01% 28,856
2025-03-13 2025-03-11 0.203 142,852 +0 0.01% 28,999
2025-03-12 2025-03-10 0.210 142,852 +0 0.01% 29,999
2025-03-11 2025-03-07 0.230 142,852 +0 0.01% 32,856
2025-03-10 2025-03-06 0.215 142,852 +0 0.01% 30,713
2025-03-07 2025-03-05 0.210 142,852 +0 0.01% 29,999
2025-03-06 2025-03-04 0.215 142,852 +0 0.01% 30,713
2025-03-05 2025-03-03 0.215 142,852 +0 0.01% 30,713
2025-03-04 2025-02-28 0.222 142,852 +0 0.01% 31,713
2025-03-03 2025-02-27 0.217 142,852 +0 0.01% 30,999
2025-02-28 2025-02-26 0.225 142,852 +0 0.01% 32,142
2025-02-27 2025-02-25 0.225 142,852 +0 0.01% 32,142
2025-02-26 2025-02-24 0.220 142,852 +0 0.01% 31,427
2025-02-25 2025-02-21 0.220 142,852 +0 0.01% 31,427
2025-02-24 2025-02-20 0.235 142,852 +0 0.01% 33,570
2025-02-21 2025-02-19 0.234 142,852 +0 0.01% 33,427
2025-02-20 2025-02-18 0.227 142,852 +0 0.01% 32,427
2025-02-19 2025-02-17 0.226 142,852 +0 0.01% 32,285
2025-02-18 2025-02-14 0.218 142,852 +0 0.01% 31,142
2025-02-17 2025-02-13 0.228 142,852 +0 0.01% 32,570
2025-02-14 2025-02-12 0.230 142,852 +0 0.01% 32,856
2025-02-13 2025-02-11 0.235 142,852 +0 0.01% 33,570
2025-02-12 2025-02-10 0.244 142,852 +0 0.01% 34,856
2025-02-11 2025-02-07 0.255 142,852 +0 0.01% 36,427
2025-02-10 2025-02-06 0.255 142,852 +0 0.01% 36,427
2025-02-07 2025-02-05 0.255 142,852 +0 0.01% 36,427
2025-02-06 2025-02-04 0.265 142,852 +0 0.01% 37,856
2025-02-05 2025-02-03 0.265 142,852 +0 0.01% 37,856
2025-02-04 2025-01-28 0.255 142,852 +0 0.01% 36,427
2025-02-03 2025-01-24 0.255 142,852 +0 0.02% 36,427
2025-01-27 2025-01-23 0.250 142,852 +0 0.02% 35,713
2025-01-24 2025-01-22 0.247 142,852 +0 0.02% 35,284
2025-01-23 2025-01-21 0.247 142,852 +0 0.02% 35,284
2025-01-22 2025-01-20 0.255 142,852 +0 0.02% 36,427
2025-01-21 2025-01-17 0.243 142,852 +0 0.02% 34,713
2025-01-20 2025-01-16 0.255 142,852 +0 0.02% 36,427
2025-01-17 2025-01-15 0.260 142,852 +0 0.02% 37,142
2025-01-16 2025-01-14 0.265 142,852 +0 0.02% 37,856
2025-01-15 2025-01-13 0.270 142,852 +0 0.02% 38,570
2025-01-14 2025-01-10 0.270 142,852 +0 0.02% 38,570
2025-01-13 2025-01-09 0.285 142,852 +0 0.02% 40,713
2025-01-10 2025-01-08 0.280 142,852 +0 0.02% 39,999
2025-01-09 2025-01-07 0.295 142,852 +0 0.02% 42,141
2025-01-08 2025-01-06 0.295 142,852 +0 0.02% 42,141
2025-01-07 2025-01-03 0.280 142,852 +0 0.02% 39,999
2025-01-06 2025-01-02 0.275 142,852 +0 0.02% 39,284
2025-01-03 2024-12-31 0.285 142,852 +0 0.02% 40,713
2025-01-02 2024-12-27 0.295 142,852 +0 0.02% 42,141
2024-12-30 2024-12-24 0.300 142,852 +0 0.02% 42,856
2024-12-27 2024-12-20 0.295 142,852 +0 0.02% 42,141
2024-12-23 2024-12-19 0.295 142,852 +0 0.02% 42,141
2024-12-20 2024-12-18 0.305 142,852 +0 0.02% 43,570
2024-12-19 2024-12-17 0.305 142,852 +0 0.02% 43,570
2024-12-18 2024-12-16 0.305 142,852 +0 0.02% 43,570
2024-12-17 2024-12-13 0.300 142,852 +0 0.02% 42,856
2024-12-16 2024-12-12 0.295 142,852 +0 0.02% 42,141
2024-12-13 2024-12-11 0.305 142,852 +0 0.02% 43,570
2024-12-12 2024-12-10 0.290 142,852 +0 0.02% 41,427
2024-12-11 2024-12-09 0.285 142,852 +0 0.02% 40,713
2024-12-10 2024-12-06 0.275 142,852 +0 0.02% 39,284
2024-12-09 2024-12-05 0.275 142,852 +0 0.02% 39,284
2024-12-06 2024-12-04 0.285 142,852 +0 0.02% 40,713
2024-12-05 2024-12-03 0.295 142,852 +0 0.02% 42,141
2024-12-04 2024-12-02 0.285 142,852 +0 0.02% 40,713
2024-12-03 2024-11-29 0.280 142,852 +0 0.02% 39,999
2024-12-02 2024-11-28 0.280 142,852 +0 0.02% 39,999
2024-11-29 2024-11-27 0.270 142,852 +0 0.02% 38,570
2024-11-28 2024-11-26 0.270 142,852 +0 0.02% 38,570
2024-11-27 2024-11-25 0.255 142,852 +0 0.02% 36,427
2024-11-26 2024-11-22 0.265 142,852 +0 0.02% 37,856
2024-11-25 2024-11-21 0.265 142,852 +0 0.02% 37,856
2024-11-22 2024-11-20 0.270 142,852 +0 0.02% 38,570
2024-11-21 2024-11-19 0.250 142,852 +0 0.02% 35,713
2024-11-20 2024-11-18 0.255 142,852 +0 0.02% 36,427
2024-11-19 2024-11-15 0.260 142,852 +0 0.02% 37,142
2024-11-18 2024-11-14 0.243 142,852 +0 0.02% 34,713
2024-11-15 2024-11-13 0.243 142,852 +0 0.02% 34,713
2024-11-14 2024-11-12 0.245 142,852 +0 0.02% 34,999
2024-11-13 2024-11-11 0.260 142,852 +0 0.02% 37,142
2024-11-12 2024-11-08 0.270 142,852 +0 0.02% 38,570
2024-11-11 2024-11-07 0.265 142,852 +0 0.02% 37,856
2024-11-08 2024-11-06 0.228 142,852 +0 0.02% 32,570
2024-11-07 2024-11-05 0.241 142,852 +0 0.02% 34,427
2024-11-06 2024-11-04 0.236 142,852 +0 0.02% 33,713
2024-11-05 2024-11-01 0.231 142,852 +0 0.02% 32,999
2024-11-04 2024-10-31 0.243 142,852 +0 0.02% 34,713
2024-11-01 2024-10-30 0.238 142,852 +0 0.02% 33,999
2024-10-31 2024-10-29 0.235 142,852 +0 0.02% 33,570
2024-10-30 2024-10-28 0.200 142,852 +0 0.02% 28,570
2024-10-29 2024-10-25 0.200 142,852 +0 0.02% 28,570
2024-10-28 2024-10-24 0.200 142,852 +0 0.02% 28,570
2024-10-25 2024-10-23 0.190 142,852 +0 0.02% 27,142
2024-10-24 2024-10-22 0.200 142,852 +0 0.02% 28,570
2024-10-23 2024-10-21 0.200 142,852 +0 0.02% 28,570
2024-10-22 2024-10-18 0.200 142,852 +0 0.02% 28,570
2024-10-21 2024-10-17 0.200 142,852 +0 0.02% 28,570
2024-10-18 2024-10-16 0.200 142,852 +0 0.02% 28,570
2024-10-17 2024-10-15 0.200 142,852 +0 0.02% 28,570
2024-10-16 2024-10-14 0.200 142,852 +0 0.02% 28,570
2024-10-15 2024-10-10 0.200 142,852 +0 0.02% 28,570
2024-10-14 2024-10-09 0.200 142,852 +0 0.02% 28,570
2024-10-10 2024-10-08 0.198 142,852 +0 0.02% 28,285
2024-10-09 2024-10-07 0.214 142,852 +0 0.02% 30,570
2024-10-08 2024-10-04 0.234 142,852 +0 0.02% 33,427
2024-10-07 2024-10-03 0.247 142,852 +0 0.02% 35,284
2024-10-04 2024-10-02 0.260 142,852 -78,000 0.02% 37,142
2024-03-20 2024-03-18 0.272 220,852 -1 0.03% 60,072
2023-12-21 2023-12-19 0.392 220,853 -80 0.03% 86,574
2023-11-28 2023-11-24 0.540 220,933 +18,000 0.03% 119,304
2023-11-22 2023-11-20 0.420 202,933 +30,000 0.03% 85,232
2023-11-13 2023-11-09 0.396 172,933 +6,000 0.03% 68,481
2023-11-10 2023-11-08 0.400 166,933 +30,000 0.02% 66,773
2023-11-02 2023-10-31 0.464 136,933 +6,000 0.02% 63,537
2023-02-02 2023-01-31 0.484 130,933 -18,000 0.02% 63,372
2023-01-18 2023-01-16 0.548 148,933 -6,000 0.02% 81,615
2023-01-16 2023-01-12 0.440 154,933 +6,000 0.02% 68,171
2023-01-13 2023-01-11 0.488 148,933 +18,000 0.02% 72,679
2023-01-09 2023-01-05 0.304 130,933 -60,000 0.02% 39,804
2023-01-06 2023-01-04 0.252 190,933 -18,000 0.03% 48,115
2023-01-05 2023-01-03 0.216 208,933 +78,000 0.03% 45,130
2022-10-27 2022-10-25 0.340 130,933 -4,500 0.02% 44,517
2022-10-26 2022-10-24 0.344 135,433 -30,000 0.02% 46,589
2022-10-25 2022-10-21 0.340 165,433 -6,000 0.02% 56,247
2022-08-11 2022-08-09 0.324 171,433 -51 0.03% 55,544
2021-12-14 2021-12-10 0.476 171,484 +16,575 0.03% 81,626
2021-11-10 2021-11-08 0.398 154,909 -24,227 0.09% 61,621
2021-10-05 2021-09-30 0.339 179,136 -55,507 0.09% 60,724
2021-09-08 2021-09-06 0.342 234,643 +353 0.12% 80,352
2021-08-03 2021-07-30 0.336 234,290 -353 0.12% 78,610
2021-05-24 2021-05-20 0.332 234,643 +55,507 0.12% 77,917
2021-03-05 2021-03-03 0.415 179,136 +578 0.09% 74,356
2021-03-04 2021-03-02 0.408 178,558 +86,730 0.09% 72,881
2021-02-03 2021-02-01 0.432 91,828 -4 0.05% 39,704
2021-01-25 2021-01-21 0.363 91,832 -36,427 0.05% 33,353
2020-10-16 2020-10-14 0.280 128,259 -1,263 0.06% 35,936
2020-09-15 2020-09-11 0.304 129,522 -36,427 0.07% 39,426
2020-09-11 2020-09-09 0.304 165,949 -64,180 0.08% 50,514
2020-04-16 2020-04-14 0.311 230,129 +58 0.12% 71,642
2019-11-25 2019-11-21 0.508 230,071 +2,088 0.12% 116,985
2019-09-13 2019-09-11 0.578 227,983 -672 0.12% 131,696
2019-09-12 2019-09-10 0.585 228,655 +45 0.12% 133,666
2019-09-03 2019-08-30 0.553 228,610 +796 0.12% 126,523
2019-08-16 2019-08-14 0.661 227,814 -329 0.12% 150,510
2019-03-05 2019-03-01 0.899 228,143 -6,938 0.12% 205,179
2019-03-01 2019-02-27 0.830 235,081 +6,938 0.12% 195,156
2019-01-31 2019-01-29 0.650 228,143 -15,611 0.12% 148,360
2019-01-25 2019-01-23 0.830 243,754 +15,611 0.12% 202,356
2018-09-13 2018-09-11 1.384 228,143 +522 0.12% 315,660
2018-08-20 2018-08-16 1.418 227,621 -167 0.12% 322,811
2018-07-18 2018-07-16 1.384 227,788 +2,276 0.12% 315,169
2018-06-13 2018-06-11 1.571 225,512 -7,866 0.17% 354,265
2018-06-12 2018-06-08 1.538 233,378 -300 0.17% 358,822
2018-04-18 2018-04-16 2.641 233,678 -1,795 0.17% 617,030
2018-03-02 2018-02-28 2.975 235,473 +464 0.17% 700,474
2018-02-01 2018-01-30 3.276 235,009 -4,189 0.17% 769,789
2018-01-26 2018-01-24 3.008 239,198 +4,189 0.18% 719,550
2018-01-02 2017-12-28 3.744 235,009 -60 0.21% 879,759
2017-11-14 2017-11-10 4.445 235,069 -1,197 0.21% 1,044,980
2017-11-03 2017-11-01 4.044 236,266 -415 0.21% 955,537
2017-11-02 2017-10-31 3.409 236,681 -1,544 0.21% 806,909
2017-10-13 2017-10-11 3.944 238,225 +10,800 0.21% 939,573
2017-10-12 2017-10-10 3.944 227,425 +1,496 0.20% 896,977
2017-09-26 2017-09-22 4.746 225,929 -5,535 0.20% 1,072,313
2017-09-20 2017-09-18 4.479 231,464 +5,535 0.20% 1,036,691
2017-08-22 2017-08-18 5.615 225,929 -2,991 0.20% 1,268,651
2017-08-21 2017-08-17 5.014 228,920 +2,991 0.20% 1,147,720
2017-08-18 2017-08-16 4.813 225,929 -13,104 0.20% 1,087,416
2017-08-17 2017-08-15 5.883 239,033 -13,433 0.21% 1,406,150
2017-08-15 2017-08-11 7.353 252,466 +748 0.22% 1,856,464
2017-08-14 2017-08-10 7.420 251,718 -2,992 0.22% 1,867,791
2017-08-10 2017-08-08 7.286 254,710 +6,343 0.22% 1,855,938
2017-08-02 2017-07-31 7.821 248,367 -240 0.26% 1,942,544
2017-07-31 2017-07-27 7.888 248,607 +20,943 0.26% 1,961,040
2017-07-28 2017-07-26 8.690 227,664 +1,466 0.24% 1,978,467
2017-04-27 2017-04-25 7.754 226,198 -48 0.24% 1,754,033
2017-04-20 2017-04-18 7.821 226,246 -1,226 0.24% 1,769,530
2017-04-13 2017-04-11 8.022 227,472 -689 0.24% 1,824,737
2017-03-10 2017-03-08 8.958 228,161 +30 0.24% 2,043,795
2017-02-15 2017-02-13 9.091 228,131 -11,967 0.24% 2,074,026
2017-02-14 2017-02-10 9.359 240,098 -8,467 0.25% 2,247,024
2017-02-13 2017-02-09 8.757 248,565 -280,984 0.26% 2,176,719
2017-02-10 2017-02-08 8.958 529,549 -1,496 0.56% 4,743,534
2017-02-08 2017-02-06 8.490 531,045 -1,496 0.56% 4,508,438
2017-02-02 2017-01-27 8.356 532,541 -5,984 0.56% 4,449,940
2017-02-01 2017-01-25 8.289 538,525 +2,992 0.57% 4,463,943
2017-01-25 2017-01-23 8.289 535,533 +1,197 0.57% 4,439,141
2017-01-16 2017-01-12 8.958 534,336 -5,984 0.56% 4,786,414
2017-01-06 2017-01-04 9.091 540,320 +5,805 0.57% 4,912,256
2016-12-09 2016-12-07 10.362 534,515 +2,991 0.56% 5,538,379
2016-12-01 2016-11-29 11.030 531,524 -508 0.56% 5,862,703
2016-11-30 2016-11-28 11.030 532,032 +2,992 0.56% 5,868,306
2016-11-29 2016-11-25 11.097 529,040 -10,472 0.56% 5,870,670
2016-11-28 2016-11-24 11.097 539,512 -1,496 0.57% 5,986,876
2016-11-25 2016-11-23 11.030 541,008 -7,479 0.57% 5,967,311
2016-11-24 2016-11-22 10.896 548,487 +10,471 0.58% 5,976,474
2016-11-23 2016-11-21 11.030 538,016 -2,992 0.57% 5,934,310
2016-11-18 2016-11-16 10.562 541,008 +1,496 0.57% 5,714,153
2016-11-17 2016-11-15 10.495 539,512 -308 0.57% 5,662,286
2016-11-16 2016-11-14 10.562 539,820 -2,991 0.57% 5,701,605
2016-11-14 2016-11-10 10.696 542,811 -120 0.57% 5,805,768
2016-11-08 2016-11-04 10.696 542,931 -6,433 0.57% 5,807,052
2016-11-07 2016-11-03 10.428 549,364 +8,677 0.58% 5,728,961
2016-11-01 2016-10-28 11.097 540,687 +6,283 0.57% 5,999,915
2016-10-27 2016-10-25 11.899 534,404 +3,889 0.56% 6,358,882
2016-10-26 2016-10-24 11.632 530,515 +2,842 0.56% 6,170,750
2016-10-25 2016-10-20 11.832 527,673 -4,487 0.56% 6,243,516
2016-10-20 2016-10-18 11.297 532,160 +4,936 0.56% 6,012,014
2016-10-19 2016-10-17 11.030 527,224 +2,992 0.56% 5,815,274
2016-10-18 2016-10-14 11.565 524,232 -4,488 0.55% 6,062,625
2016-10-17 2016-10-13 11.364 528,720 -5,086 0.56% 6,008,495
2016-10-14 2016-10-12 11.632 533,806 +34,077 0.56% 6,209,030
2016-10-13 2016-10-11 12.568 499,729 -299 0.53% 6,280,344
2016-10-12 2016-10-07 13.102 500,028 -11,547 0.53% 6,551,511
2016-10-11 2016-10-06 12.568 511,575 -37,398 0.54% 6,429,219
2016-10-07 2016-10-05 12.367 548,973 +29,918 0.58% 6,789,125
2016-10-06 2016-10-04 12.902 519,055 +1,038 0.55% 6,696,714
2016-10-05 2016-10-03 10.763 518,017 +5,984 0.55% 5,575,206
2016-10-03 2016-09-29 9.025 512,033 -5,475 0.54% 4,620,860
2016-09-30 2016-09-28 9.359 517,508 +2,094 0.55% 4,843,242
2016-09-22 2016-09-20 9.559 515,414 -14,959 0.54% 4,927,008
2016-09-21 2016-09-19 9.626 530,373 -55,528 0.56% 5,105,461
2016-09-20 2016-09-15 8.690 585,901 -6,014 0.62% 5,091,651
2016-09-19 2016-09-14 8.490 591,915 -9,484 0.62% 5,025,209
2016-09-15 2016-09-13 8.156 601,399 -9,544 0.63% 4,904,713
2016-08-30 2016-08-26 8.289 610,943 +1,795 0.65% 5,064,230
2016-08-10 2016-08-08 7.220 609,148 +2,992 0.64% 4,397,822
2016-07-26 2016-07-22 7.420 606,156 +5,864 0.64% 4,497,782
2016-07-25 2016-07-21 7.554 600,292 +11,668 0.63% 4,534,528
2016-07-22 2016-07-20 7.220 588,624 +8,527 0.62% 4,249,646
2016-07-19 2016-07-15 7.286 580,097 +6,492 0.61% 4,226,863
2016-07-18 2016-07-14 7.353 573,605 +2,274 0.61% 4,217,904
2016-07-15 2016-07-13 7.353 571,331 +20,943 0.60% 4,201,182
2016-07-13 2016-07-11 7.353 550,388 +5,594 0.58% 4,047,182
2016-07-04 2016-06-29 7.019 544,794 +18,879 0.58% 3,823,954
2016-06-30 2016-06-28 6.952 525,915 +9,305 0.56% 3,656,284
2016-06-20 2016-06-16 7.019 516,610 +4,188 0.55% 3,626,128
2016-05-10 2016-05-06 7.353 512,422 +3,291 0.54% 3,768,005
2016-04-28 2016-04-26 7.754 509,131 -48 0.54% 3,948,013
2016-04-06 2016-04-01 7.487 509,179 +2,932 0.54% 3,812,234
2016-01-21 2016-01-19 7.353 506,247 +748 0.53% 3,722,599
2016-01-20 2016-01-18 7.153 505,499 +1,048 0.53% 3,615,723
2016-01-19 2016-01-15 7.821 504,451 -2,633 0.53% 3,945,444
2015-12-30 2015-12-28 8.156 507,084 +6,821 0.54% 4,135,526
2015-12-16 2015-12-14 8.156 500,263 +2,992 0.53% 4,079,898
2015-12-10 2015-12-08 8.423 497,271 +4,488 0.52% 4,188,464
2015-11-19 2015-11-17 9.225 492,783 +2,992 0.52% 4,545,963
2015-11-16 2015-11-12 9.426 489,791 +2,543 0.52% 4,616,586
2015-11-13 2015-11-11 9.426 487,248 -120 0.51% 4,592,617
2015-11-02 2015-10-29 10.094 487,368 -1,496 0.51% 4,919,546
2015-10-22 2015-10-19 9.827 488,864 +2,992 0.52% 4,803,928
2015-10-12 2015-10-08 8.824 485,872 +60 0.51% 4,287,330
2015-09-18 2015-09-16 8.289 485,812 +14,959 0.51% 4,026,994
2015-08-04 2015-07-31 10.495 470,853 -2,244 0.50% 4,941,696
2015-08-03 2015-07-30 10.362 473,097 +1,496 0.50% 4,901,996
2015-07-28 2015-07-24 11.431 471,601 +2,244 0.50% 5,390,908
2015-07-20 2015-07-16 10.629 469,357 +2,992 0.50% 4,988,747
2015-07-15 2015-07-13 11.164 466,365 +2,992 0.49% 5,206,351
2015-07-09 2015-07-07 10.896 463,373 -748 0.49% 5,049,047
2015-07-08 2015-07-06 11.698 464,121 -150 0.49% 5,429,506
2015-07-03 2015-06-30 13.637 464,271 -7,031 0.49% 6,331,298
2015-06-23 2015-06-19 14.439 471,302 +748 0.50% 6,805,250
2015-06-18 2015-06-16 14.172 470,554 +239 0.50% 6,668,626
2015-06-17 2015-06-15 14.573 470,315 -1,495 0.50% 6,853,878
2015-06-16 2015-06-12 14.840 471,810 +2,991 0.50% 7,001,824
2015-06-12 2015-06-10 14.640 468,819 -2,991 0.49% 6,863,417
2015-06-08 2015-06-04 15.709 471,810 +25,430 0.50% 7,411,840
2015-06-05 2015-06-03 16.378 446,380 +5,984 0.47% 7,310,749
2015-06-04 2015-06-02 17.046 440,396 -4,488 0.46% 7,507,142
2015-06-03 2015-06-01 15.843 444,884 +1,544 0.47% 7,048,329
2015-06-01 2015-05-28 15.375 443,340 +18,848 0.47% 6,816,412
2015-05-29 2015-05-27 15.776 424,492 +4,488 0.45% 6,696,881
2015-05-28 2015-05-26 14.907 420,004 +2,992 0.44% 6,261,081
2015-05-27 2015-05-22 14.974 417,012 -2,992 0.44% 6,244,356
2015-05-26 2015-05-21 14.907 420,004 +2,992 0.44% 6,261,081
2015-05-22 2015-05-20 14.707 417,012 -2,573 0.44% 6,132,849
2015-05-21 2015-05-19 15.241 419,585 -1,346 0.44% 6,395,078
2015-05-20 2015-05-18 14.773 420,931 +8,975 0.44% 6,218,623
2015-05-19 2015-05-15 13.904 411,956 +2,992 0.43% 5,728,029
2015-05-18 2015-05-14 13.971 408,964 +898 0.43% 5,713,766
2015-05-14 2015-05-12 13.503 408,066 +2,573 0.43% 5,510,270
2015-05-13 2015-05-11 13.637 405,493 +1,495 0.43% 5,529,738
2015-05-12 2015-05-08 14.038 403,998 -1,495 0.43% 5,671,391
2015-05-11 2015-05-07 13.370 405,493 -2,992 0.43% 5,421,312
2015-05-08 2015-05-06 13.838 408,485 -4,488 0.43% 5,652,460
2015-05-07 2015-05-05 14.172 412,973 -1,646 0.44% 5,852,596
2015-05-06 2015-05-04 13.971 414,619 -4,787 0.44% 5,792,773
2015-05-05 2015-04-30 12.233 419,406 -4,564 0.44% 5,130,702
2015-05-04 2015-04-29 12.434 423,970 +2,992 0.45% 5,271,560
2015-04-30 2015-04-28 12.300 420,978 +88,020 0.44% 5,178,074
2015-04-29 2015-04-27 12.434 332,958 +18,071 0.35% 4,139,934
2015-04-28 2015-04-24 12.166 314,887 +2,991 0.33% 3,831,044
2015-04-27 2015-04-23 12.166 311,896 -1,615 0.33% 3,794,655
2015-04-24 2015-04-22 12.367 313,511 -7,779 0.33% 3,877,177
2015-04-23 2015-04-21 11.565 321,290 -1,137 0.34% 3,715,646
2015-04-22 2015-04-20 11.231 322,427 +2,992 0.34% 3,621,027
2015-04-21 2015-04-17 11.899 319,435 +2,992 0.34% 3,800,962
2015-04-20 2015-04-16 11.364 316,443 -599 0.33% 3,596,131
2015-04-17 2015-04-15 11.297 317,042 +2,095 0.33% 3,581,744
2015-04-16 2015-04-14 11.231 314,947 +2,992 0.33% 3,537,022
2015-04-13 2015-04-09 10.161 311,955 -15,020 0.33% 3,169,762
2015-04-10 2015-04-08 10.027 326,975 -14,959 0.35% 3,278,664
2015-04-01 2015-03-30 9.091 341,934 +2,992 0.36% 3,108,653
2015-03-30 2015-03-26 9.359 338,942 +148 0.36% 3,172,083
2015-03-20 2015-03-18 9.359 338,794 -7,479 0.36% 3,170,697
2015-03-05 2015-03-03 9.960 346,273 +1,496 0.37% 3,449,022
2015-03-04 2015-03-02 10.428 344,777 -4,488 0.36% 3,595,456
2015-03-03 2015-02-27 10.161 349,265 +2,244 0.37% 3,548,867
2015-02-24 2015-02-18 8.423 347,021 -55 0.37% 2,922,923
2015-02-17 2015-02-13 8.423 347,076 -3,590 0.37% 2,923,386
2014-12-30 2014-12-24 10.562 350,666 +1,496 0.37% 3,703,751
2014-12-29 2014-12-22 10.963 349,170 +1,795 0.37% 3,827,999
2014-12-04 2014-12-02 11.565 347,375 -300 0.37% 4,017,313
2014-11-26 2014-11-24 11.431 347,675 -2,483 0.37% 3,974,300
2014-11-21 2014-11-19 11.364 350,158 +5,685 0.37% 3,979,276
2014-11-03 2014-10-30 11.498 344,473 -922 0.36% 3,960,725
2014-10-28 2014-10-24 11.565 345,395 -6,106 0.36% 3,994,415
2014-10-27 2014-10-23 11.431 351,501 +1,496 0.37% 4,018,035
2014-10-22 2014-10-20 11.498 350,005 +2,244 0.37% 4,024,332
2014-10-13 2014-10-09 12.100 347,761 +1,347 0.37% 4,207,756
2014-09-26 2014-09-24 12.768 346,414 +897 0.37% 4,423,030
2014-09-25 2014-09-23 12.568 345,517 +17,951 0.36% 4,342,285
2014-09-24 2014-09-22 12.568 327,566 +1,496 0.35% 4,116,686
2014-09-22 2014-09-18 12.701 326,070 -15,707 0.34% 4,141,479
2014-09-17 2014-09-15 13.704 341,777 -1,496 0.36% 4,683,686
2014-09-16 2014-09-12 13.838 343,273 -1,496 0.36% 4,750,081
2014-09-15 2014-09-11 13.771 344,769 -1,795 0.36% 4,747,735
2014-09-11 2014-09-08 13.437 346,564 -17,801 0.37% 4,656,617
2014-09-10 2014-09-05 13.971 364,365 +448 0.38% 5,090,659
2014-09-02 2014-08-29 12.768 363,917 +2,992 0.38% 4,646,509
2014-09-01 2014-08-28 12.835 360,925 -1,945 0.38% 4,632,434
2014-08-29 2014-08-27 13.102 362,870 -1,495 0.38% 4,754,427
2014-08-28 2014-08-26 13.370 364,365 -2,992 0.38% 4,871,444
2014-08-26 2014-08-22 13.236 367,357 -718 0.39% 4,862,332
2014-08-25 2014-08-21 13.035 368,075 -12,686 0.39% 4,798,019
2014-08-22 2014-08-20 13.370 380,761 -16,754 0.40% 5,090,653
2014-08-21 2014-08-19 13.570 397,515 +5,954 0.42% 5,394,369
2014-08-19 2014-08-15 13.637 391,561 -2,244 0.41% 5,339,747
2014-08-14 2014-08-12 13.704 393,805 -1,496 0.42% 5,396,674
2014-08-12 2014-08-08 13.503 395,301 +1,496 0.42% 5,337,899
2014-08-08 2014-08-06 13.838 393,805 -3,749 0.42% 5,449,324
2014-08-07 2014-08-05 13.370 397,554 +5,893 0.42% 5,315,170
2014-08-05 2014-08-01 12.902 391,661 +1,466 0.41% 5,053,109
2014-07-30 2014-07-28 12.434 390,195 -218 0.41% 4,851,608
2014-07-28 2014-07-24 12.501 390,413 +11,907 0.41% 4,880,417
2014-07-25 2014-07-23 12.033 378,506 +11,938 0.40% 4,554,454
2014-07-10 2014-07-08 12.033 366,568 +1,496 0.39% 4,410,808
2014-07-02 2014-06-27 11.765 365,072 +4,487 0.39% 4,295,189
2014-06-17 2014-06-13 12.233 360,585 -62 0.38% 4,411,129
2014-05-23 2014-05-21 12.367 360,647 -748 0.38% 4,460,105
2014-05-22 2014-05-20 12.434 361,395 -748 0.38% 4,493,514
2014-05-20 2014-05-16 12.902 362,143 +13,464 0.38% 4,672,276
2014-05-15 2014-05-13 12.300 348,679 -2,926 0.37% 4,288,789
2014-05-13 2014-05-09 11.565 351,605 -3,291 0.37% 4,066,232
2014-05-12 2014-05-08 11.698 354,896 -2,513 0.38% 4,151,741
2014-05-08 2014-05-05 12.033 357,409 -194 0.38% 4,300,600
2014-05-05 2014-04-30 12.033 357,603 +14,959 0.38% 4,302,934
2014-05-02 2014-04-29 11.899 342,644 -3,740 0.36% 4,077,127
2014-04-28 2014-04-24 13.102 346,384 -359 0.37% 4,538,423
2014-04-24 2014-04-22 12.902 346,743 -14,959 0.37% 4,473,589
2014-04-23 2014-04-17 13.102 361,702 -150 0.38% 4,739,124
2014-04-17 2014-04-15 12.969 361,852 +1,496 0.39% 4,692,711
2014-04-14 2014-04-10 13.570 360,356 +1,496 0.38% 4,890,113
2014-04-11 2014-04-09 13.637 358,860 -2,992 0.38% 4,893,801
2014-04-04 2014-04-02 13.704 361,852 +17,951 0.39% 4,958,792
2014-04-03 2014-04-01 14.038 343,901 +3,740 0.37% 4,827,739
2014-04-01 2014-03-28 13.236 340,161 -3,821 0.36% 4,502,366
2014-03-31 2014-03-27 12.969 343,982 -17,263 0.37% 4,460,962
2014-03-28 2014-03-26 14.038 361,245 -3,889 0.38% 5,071,217
2014-03-27 2014-03-25 14.372 365,134 -24,593 0.39% 5,247,855
2014-03-26 2014-03-24 14.707 389,727 -4,488 0.41% 5,731,578
2014-03-24 2014-03-20 15.041 394,215 -898 0.42% 5,929,345
2014-03-18 2014-03-14 15.041 395,113 -4,577 0.42% 5,942,852
2014-03-17 2014-03-13 15.375 399,690 -6,582 0.43% 6,145,287
2014-03-14 2014-03-12 15.044 406,272 +1,778 0.43% 6,111,864
2014-03-13 2014-03-11 15.972 404,494 -10,562 0.43% 6,460,409
2014-03-12 2014-03-10 16.237 415,056 +8,299 0.44% 6,739,128
2014-03-11 2014-03-07 16.899 406,757 +17,504 0.43% 6,873,946
2014-03-10 2014-03-06 16.899 389,253 -4,165 0.41% 6,578,139
2014-03-07 2014-03-05 16.170 393,418 -151 0.42% 6,361,726
2014-03-06 2014-03-04 16.170 393,569 -6,066 0.42% 6,364,168
2014-03-05 2014-03-03 15.044 399,635 -5,130 0.42% 6,012,018
2014-03-04 2014-02-28 14.580 404,765 -11,106 0.43% 5,901,420
2014-03-03 2014-02-27 14.514 415,871 +2,867 0.44% 6,035,784
2014-02-27 2014-02-25 13.718 413,004 -453 0.44% 5,665,725
2014-02-26 2014-02-24 14.447 413,457 -13,912 0.44% 5,973,347
2014-02-25 2014-02-21 14.646 427,369 -1,509 0.45% 6,259,306
2014-02-24 2014-02-20 14.712 428,878 -12,278 0.45% 6,309,830
2014-02-21 2014-02-19 14.447 441,156 -1,509 0.47% 6,373,524
2014-02-20 2014-02-18 14.911 442,665 +7,937 0.47% 6,600,679
2014-02-19 2014-02-17 15.309 434,728 +16,448 0.46% 6,655,191
2014-02-18 2014-02-14 14.911 418,280 -61 0.44% 6,237,069
2014-02-17 2014-02-13 15.044 418,341 +1,509 0.44% 6,293,427
2014-02-14 2014-02-12 15.176 416,832 -12,071 0.44% 6,325,975
2014-02-13 2014-02-11 15.441 428,903 -7,545 0.45% 6,622,865
2014-02-12 2014-02-10 15.972 436,448 -604 0.46% 6,970,765
2014-02-11 2014-02-07 15.441 437,052 -4,255 0.46% 6,748,697
2014-02-10 2014-02-06 14.779 441,307 +3,018 0.47% 6,521,937
2014-02-07 2014-02-05 15.176 438,289 +36,607 0.46% 6,651,613
2014-02-06 2014-02-04 16.899 401,682 -46,958 0.42% 6,788,182
2014-02-05 2014-01-30 13.785 448,640 -9,446 0.47% 6,184,324
2014-02-04 2014-01-28 12.658 458,086 +4,858 0.48% 5,798,442
2014-01-29 2014-01-27 12.989 453,228 -332 0.48% 5,887,131
2014-01-28 2014-01-24 13.122 453,560 -14,485 0.48% 5,951,560
2014-01-27 2014-01-23 13.122 468,045 +34,982 0.49% 6,141,631
2014-01-24 2014-01-22 13.321 433,063 +664 0.46% 5,768,701
2014-01-23 2014-01-21 11.465 432,399 -10,562 0.46% 4,957,488
2014-01-22 2014-01-20 9.742 442,961 +4,526 0.47% 4,315,327
2014-01-20 2014-01-16 9.411 438,435 +7,545 0.47% 4,125,955
2014-01-17 2014-01-15 9.411 430,890 +1,509 0.46% 4,054,952
2014-01-13 2014-01-09 9.808 429,381 -6,036 0.46% 4,211,487
2014-01-10 2014-01-08 9.278 435,417 +453 0.46% 4,039,842
2014-01-09 2014-01-07 9.676 434,964 +17,534 0.46% 4,208,594
2014-01-08 2014-01-06 9.278 417,430 +573 0.44% 3,872,956
2013-12-30 2013-12-24 9.411 416,857 +6,851 0.44% 3,922,892
2013-12-18 2013-12-16 9.676 410,006 -1,841 0.44% 3,967,108
2013-12-16 2013-12-12 9.941 411,847 -3,018 0.44% 4,094,097
2013-12-11 2013-12-09 10.073 414,865 +416 0.44% 4,179,086
2013-12-04 2013-12-02 10.206 414,449 +181 0.44% 4,229,828
2013-12-02 2013-11-28 10.073 414,268 -2,744 0.44% 4,172,891
2013-11-28 2013-11-26 9.941 417,012 +3,038 0.44% 4,145,623
2013-11-20 2013-11-18 10.336 413,974 +3,251 0.44% 4,278,948
2013-11-19 2013-11-15 10.336 410,723 +121 0.43% 4,245,345
2013-11-14 2013-11-12 10.270 410,602 -1,519 0.43% 4,217,061
2013-11-13 2013-11-11 10.468 412,121 -3,038 0.43% 4,314,060
2013-11-12 2013-11-08 10.534 415,159 -3,038 0.44% 4,373,194
2013-11-11 2013-11-07 10.797 418,197 -3,949 0.44% 4,515,325
2013-11-08 2013-11-06 10.402 422,146 -21,265 0.45% 4,391,208
2013-11-06 2013-11-04 10.205 443,411 +6,927 0.47% 4,524,832
2013-11-05 2013-11-01 10.139 436,484 -3,980 0.46% 4,425,408
2013-11-04 2013-10-31 10.600 440,464 -2,369 0.46% 4,668,749
2013-11-01 2013-10-30 10.336 442,833 -1,367 0.47% 4,577,242
2013-10-31 2013-10-29 10.863 444,200 +16,556 0.47% 4,825,327
2013-10-30 2013-10-28 10.139 427,644 -9,114 0.45% 4,335,781
2013-10-25 2013-10-23 9.744 436,758 -3,341 0.46% 4,255,659
2013-10-24 2013-10-22 9.744 440,099 +30 0.46% 4,288,213
2013-10-23 2013-10-21 9.612 440,069 +1,519 0.46% 4,229,976
2013-10-22 2013-10-18 9.283 438,550 +1,519 0.46% 4,071,013
2013-10-21 2013-10-17 9.744 437,031 -5,164 0.46% 4,258,319
2013-10-18 2013-10-16 8.954 442,195 -1,519 0.47% 3,959,287
2013-10-15 2013-10-10 8.756 443,714 -13,823 0.47% 3,885,251
2013-10-08 2013-10-04 9.217 457,537 +3,646 0.48% 4,217,145
2013-10-07 2013-10-03 9.546 453,891 -14,916 0.48% 4,332,952
2013-10-04 2013-10-02 8.954 468,807 -14,885 0.49% 4,197,563
2013-10-03 2013-09-30 9.085 483,692 -274 0.51% 4,394,528
2013-09-25 2013-09-23 9.415 483,966 -6,817 0.51% 4,556,330
2013-09-24 2013-09-19 9.020 490,783 -4,556 0.52% 4,426,641
2013-09-23 2013-09-18 9.020 495,339 -122 0.52% 4,467,735
2013-09-18 2013-09-16 8.954 495,461 -3,038 0.52% 4,436,216
2013-09-12 2013-09-10 9.546 498,499 +13,823 0.53% 4,758,790
2013-09-11 2013-09-09 9.480 484,676 -4,557 0.51% 4,594,923
2013-09-09 2013-09-05 9.480 489,233 +10,632 0.52% 4,638,126
2013-09-05 2013-09-03 9.151 478,601 -9,721 0.50% 4,379,784
2013-09-04 2013-09-02 9.085 488,322 +7,291 0.52% 4,436,594
2013-08-30 2013-08-28 8.888 481,031 -10,967 0.51% 4,275,344
2013-08-28 2013-08-26 9.612 491,998 +14,126 0.52% 4,729,121
2013-08-27 2013-08-23 9.415 477,872 +2,096 0.50% 4,498,958
2013-08-26 2013-08-22 8.559 475,776 +4,557 0.50% 4,072,022
2013-08-23 2013-08-21 8.756 471,219 +942 0.50% 4,126,090
2013-08-21 2013-08-19 8.954 470,277 +3,038 0.50% 4,210,725
2013-08-15 2013-08-12 9.217 467,239 -4,557 0.49% 4,306,569
2013-08-12 2013-08-08 9.480 471,796 -152 0.50% 4,472,816
2013-08-09 2013-08-07 8.954 471,948 +13,822 0.50% 4,225,687
2013-08-08 2013-08-06 9.546 458,126 +6,714 0.48% 4,373,380
2013-08-07 2013-08-05 10.139 451,412 +12,880 0.48% 4,576,760
2013-08-02 2013-07-31 7.308 438,532 +4,557 0.46% 3,204,709
2013-07-22 2013-07-18 7.242 433,975 -354 0.46% 3,142,836
2013-06-27 2013-06-25 7.308 434,329 +1,519 0.46% 3,173,994
2013-06-25 2013-06-21 7.703 432,810 +6,662 0.46% 3,333,860
2013-06-13 2013-06-10 7.900 426,148 +2,916 0.45% 3,366,712
2013-05-16 2013-05-14 7.900 423,232 +2,989 0.45% 3,343,675
2013-05-13 2013-05-09 7.703 420,243 -1,732 0.45% 3,237,059
2013-04-09 2013-04-05 7.900 421,975 -3,147 0.45% 3,333,744
2013-03-25 2013-03-21 7.900 425,122 -926 0.45% 3,358,606
2013-03-14 2013-03-12 8.098 426,048 -6,928 0.46% 3,450,070
2013-03-13 2013-03-11 8.422 432,976 +10,466 0.46% 3,646,419
2013-03-12 2013-03-08 8.422 422,510 +3,087 0.44% 3,558,277
2013-02-19 2013-02-15 8.746 419,423 -247 0.44% 3,668,136
2013-02-07 2013-02-05 8.357 419,670 -3,087 0.44% 3,507,172
2013-02-06 2013-02-04 8.551 422,757 +1,888 0.44% 3,615,132
2013-01-30 2013-01-28 8.681 420,869 -772 0.45% 3,653,517
2013-01-28 2013-01-24 9.070 421,641 -4,631 0.45% 3,824,109
2013-01-24 2013-01-22 9.005 426,272 +62 0.45% 3,838,495
2013-01-22 2013-01-18 9.199 426,210 -2,587 0.45% 3,920,770
2013-01-17 2013-01-15 8.810 428,797 -2,161 0.45% 3,777,896
2013-01-16 2013-01-14 8.551 430,958 -19,450 0.46% 3,685,261
2013-01-15 2013-01-11 8.551 450,408 -1,544 0.48% 3,851,584
2013-01-14 2013-01-10 8.746 451,952 +772 0.48% 3,952,624
2013-01-09 2013-01-07 8.163 451,180 +3,087 0.48% 3,682,814
2013-01-04 2013-01-02 7.515 448,093 -3,087 0.47% 3,367,329
2012-12-14 2012-12-12 7.061 451,180 -72 0.48% 3,185,926
2012-12-04 2012-11-30 7.060 451,252 -4,217 0.48% 3,185,893
2012-11-19 2012-11-15 6.611 455,469 -125 0.48% 3,011,032
2012-11-07 2012-11-05 6.675 455,594 -363 0.48% 3,041,100
2012-10-29 2012-10-25 6.868 455,957 +1,558 0.48% 3,131,317
2012-10-24 2012-10-19 6.547 454,399 -256 0.48% 2,974,794
2012-10-11 2012-10-09 6.418 454,655 -125 0.48% 2,918,108
2012-09-26 2012-09-24 6.611 454,780 -450 0.48% 3,006,478
2012-09-17 2012-09-13 6.547 455,230 -3,189 0.48% 2,980,235
2012-08-02 2012-07-31 6.611 458,419 -779 0.48% 3,030,534
2012-07-05 2012-07-03 6.354 459,198 -3,396 0.48% 2,917,794
2012-06-06 2012-06-04 5.776 462,594 +7,790 0.48% 2,672,157
2012-05-25 2012-05-23 6.033 454,804 +919 0.48% 2,743,920
2012-03-20 2012-03-16 7.187 453,885 -12,267 0.48% 3,261,979
2012-03-13 2012-03-09 6.999 466,152 -640 0.48% 3,262,745
2012-03-07 2012-03-05 7.187 466,792 -1,600 0.48% 3,354,739
2012-02-27 2012-02-23 6.874 468,392 +1,600 0.48% 3,219,880
2012-02-23 2012-02-21 7.062 466,792 -4,801 0.48% 3,296,396
2012-02-20 2012-02-16 6.999 471,593 +640 0.49% 3,300,828
2012-02-17 2012-02-15 6.937 470,953 -3,680 0.49% 3,266,917
2012-02-16 2012-02-14 6.874 474,633 -16,002 0.49% 3,262,783
2012-02-15 2012-02-13 7.124 490,635 +8,001 0.51% 3,495,432
2012-02-14 2012-02-10 6.687 482,634 -3,200 0.50% 3,227,299
2012-02-13 2012-02-09 6.562 485,834 +3,200 0.50% 3,187,974
2012-02-10 2012-02-08 6.374 482,634 +8,001 0.50% 3,076,491
2012-01-30 2012-01-26 6.124 474,633 +2,080 0.49% 2,906,843
2012-01-27 2012-01-20 6.249 472,553 -1,600 0.49% 2,953,167
2012-01-17 2012-01-13 5.749 474,153 +441 0.49% 2,726,113
2012-01-12 2012-01-10 5.687 473,712 +1,600 0.49% 2,693,973
2012-01-09 2012-01-05 6.124 472,112 -65 0.49% 2,891,403
2011-12-08 2011-12-06 6.437 472,177 +4,801 0.49% 3,039,342
2011-12-06 2011-12-02 6.502 467,376 -4,288 0.49% 3,038,974
2011-11-30 2011-11-28 6.316 471,664 +2,358 0.49% 2,979,231
2011-11-24 2011-11-22 6.564 469,306 +872 0.48% 3,080,586
2011-10-19 2011-10-17 6.255 468,434 +131 0.48% 2,929,821
2011-10-07 2011-10-04 5.264 468,303 -9,689 0.48% 2,465,002
2011-10-06 2011-10-03 5.573 477,992 -11,304 0.49% 2,664,002
2011-09-30 2011-09-27 6.193 489,296 +4,844 0.50% 3,030,003
2011-09-20 2011-09-16 7.555 484,452 -2,332 0.50% 3,660,007
2011-09-19 2011-09-15 7.493 486,784 +4,906 0.50% 3,647,481
2011-09-16 2011-09-14 7.555 481,878 +3,230 0.50% 3,640,561
2011-08-30 2011-08-26 7.741 478,648 +3,488 0.49% 3,705,080
2011-06-29 2011-06-27 9.413 475,160 -161 0.49% 4,472,546
2011-06-21 2011-06-17 9.537 475,321 -1,131 0.49% 4,532,930
2011-06-02 2011-05-31 9.970 476,452 +117 0.49% 4,750,249
2011-05-25 2011-05-23 10.032 476,335 +1,614 0.49% 4,778,580
2011-05-19 2011-05-17 10.218 474,721 -38 0.49% 4,850,581
2011-05-18 2011-05-16 10.342 474,759 -1,614 0.49% 4,909,768
2011-05-16 2011-05-12 10.651 476,373 -3,230 0.49% 5,073,959
2011-05-13 2011-05-11 10.218 479,603 -1,518 0.49% 4,900,464
2011-05-11 2011-05-06 9.722 481,121 +6,759 0.50% 4,677,624
2011-04-27 2011-04-21 10.032 474,362 -5,458 0.50% 4,758,787
2011-04-26 2011-04-20 9.846 479,820 -32,297 0.50% 4,724,402
2011-04-20 2011-04-18 9.846 512,117 -155 0.54% 5,042,404
2011-04-15 2011-04-13 10.006 512,272 +2,907 0.54% 5,125,842
2011-04-14 2011-04-12 10.006 509,365 -10,610 0.53% 5,096,755
2011-04-13 2011-04-11 10.188 519,975 -132 0.53% 5,297,518
2011-04-08 2011-04-06 9.824 520,107 -857 0.53% 5,109,618
2011-04-06 2011-04-01 9.764 520,964 +5,144 0.53% 5,086,444
2011-04-04 2011-03-31 9.945 515,820 -191 0.53% 5,130,063
2011-04-01 2011-03-30 10.006 516,011 -3,298 0.53% 5,163,255
2011-03-29 2011-03-25 9.764 519,309 -1,649 0.53% 5,070,285
2011-03-28 2011-03-24 9.703 520,958 -94 0.53% 5,054,793
2011-03-25 2011-03-23 10.006 521,052 -263 0.53% 5,213,696
2011-03-16 2011-03-14 9.642 521,315 -1,023 0.53% 5,026,643
2011-03-15 2011-03-11 9.703 522,338 +1,023 0.53% 5,068,183
2011-03-10 2011-03-08 9.523 521,315 -9,837 0.53% 4,964,585
2011-03-08 2011-03-04 9.583 531,152 -3,528 0.53% 5,089,879
2011-03-03 2011-03-01 9.404 534,680 -3,360 0.54% 5,028,215
2011-02-28 2011-02-24 9.404 538,040 +3,360 0.54% 5,059,813
2011-02-25 2011-02-23 9.464 534,680 +6,721 0.54% 5,060,039
2011-02-22 2011-02-18 9.940 527,959 +1,781 0.53% 5,247,826
2011-02-21 2011-02-17 9.821 526,178 -2,521 0.53% 5,167,487
2011-02-15 2011-02-11 9.404 528,699 +1,181 0.53% 4,971,968
2011-02-08 2011-02-02 9.940 527,518 -1,680 0.53% 5,243,443
2011-02-01 2011-01-28 9.940 529,198 +6,720 0.54% 5,260,142
2011-01-31 2011-01-27 9.999 522,478 +178,070 0.53% 5,224,444
2011-01-28 2011-01-26 9.999 344,408 -1,310 0.50% 3,443,859
2011-01-27 2011-01-25 10.059 345,718 -5,410 0.51% 3,477,535
2011-01-25 2011-01-21 10.118 351,128 +5,276 0.51% 3,552,852
2011-01-21 2011-01-19 10.237 345,852 +1,680 0.51% 3,540,638
2011-01-19 2011-01-17 9.940 344,172 +168 0.50% 3,421,014
2011-01-18 2011-01-14 10.237 344,004 -15,121 0.50% 3,521,719
2011-01-17 2011-01-13 10.595 359,125 +20,396 0.53% 3,804,770
2011-01-14 2011-01-12 10.237 338,729 -27,218 0.50% 3,467,717
2011-01-13 2011-01-11 10.654 365,947 -8,299 0.54% 3,898,827
2011-01-10 2011-01-06 10.714 374,246 +1,680 0.55% 4,009,521
2011-01-07 2011-01-05 10.773 372,566 +5,040 0.55% 4,013,697
2011-01-04 2010-12-31 10.654 367,526 +1,344 0.54% 3,915,650
2011-01-03 2010-12-29 10.741 366,182 -1,680 0.54% 3,933,186
2010-12-30 2010-12-28 10.520 367,862 -27,597 0.54% 3,869,762
2010-12-29 2010-12-24 10.520 395,459 -218 0.54% 4,160,071
2010-12-20 2010-12-16 10.520 395,677 +1,084 0.54% 4,162,365
2010-12-17 2010-12-15 10.796 394,593 +2,167 0.54% 4,260,197
2010-12-15 2010-12-13 10.907 392,426 -18,061 0.53% 4,280,256
2010-12-09 2010-12-07 10.963 410,487 -1,806 0.56% 4,499,977
2010-12-08 2010-12-06 10.963 412,293 +1,445 0.56% 4,519,776
2010-12-07 2010-12-03 11.073 410,848 -289 0.56% 4,549,429
2010-12-06 2010-12-02 11.184 411,137 -2,168 0.56% 4,598,155
2010-12-03 2010-12-01 11.516 413,305 -5,822 0.56% 4,759,701
2010-11-26 2010-11-24 13.399 419,127 +4,732 0.57% 5,615,736
2010-11-23 2010-11-19 13.703 414,395 -4,186 0.56% 5,678,523
2010-11-19 2010-11-17 13.594 418,581 -1,204 0.56% 5,689,998
2010-11-17 2010-11-15 13.977 419,785 -1,824 0.57% 5,867,431
2010-11-16 2010-11-12 13.977 421,609 -14,596 0.57% 5,892,926
2010-11-10 2010-11-08 14.251 436,205 -1,899 0.59% 6,216,485
2010-11-09 2010-11-05 14.251 438,104 -1,825 0.59% 6,243,548
2010-11-05 2010-11-03 13.484 439,929 -1,023 0.59% 5,931,965
2010-11-03 2010-11-01 13.594 440,952 -1,825 0.59% 5,994,099
2010-10-27 2010-10-25 13.100 442,777 +3,649 0.60% 5,800,479
2010-10-26 2010-10-22 13.539 439,128 +5,473 0.59% 5,945,235
2010-10-25 2010-10-21 13.539 433,655 +1,460 0.58% 5,871,137
2010-10-22 2010-10-20 13.977 432,195 -13,647 0.58% 6,040,889
2010-10-21 2010-10-19 14.799 445,842 -9,450 0.60% 6,598,203
2010-10-20 2010-10-18 14.799 455,292 -4,269 0.61% 6,738,057
2010-10-19 2010-10-15 14.251 459,561 -657 0.62% 6,549,338
2010-10-14 2010-10-12 14.525 460,218 -9,122 0.62% 6,684,830
2010-10-12 2010-10-08 14.525 469,340 -3,649 0.63% 6,817,331
2010-10-11 2010-10-07 14.525 472,989 +10,947 0.64% 6,870,334
2010-10-08 2010-10-06 14.525 462,042 -73 0.62% 6,711,324
2010-10-07 2010-10-05 15.073 462,115 -4,963 0.62% 6,965,682
2010-10-06 2010-10-04 14.251 467,078 +14,596 0.63% 6,656,465
2010-10-04 2010-09-29 13.703 452,482 -18,244 0.61% 6,200,436
2010-09-30 2010-09-28 13.977 470,726 -18,244 0.63% 6,579,445
2010-09-29 2010-09-27 13.977 488,970 +33,933 0.66% 6,834,446
2010-09-28 2010-09-24 13.594 455,037 -17,696 0.61% 6,185,564
2010-09-27 2010-09-22 13.429 472,733 -1,825 0.64% 6,348,380
2010-09-24 2010-09-21 13.100 474,558 +36,415 0.64% 6,216,817
2010-09-22 2010-09-20 13.100 438,143 +3,503 0.59% 5,739,773
2010-09-21 2010-09-17 12.607 434,640 +799 0.59% 5,479,469
2010-09-20 2010-09-16 12.552 433,841 +5,473 0.58% 5,445,616
2010-09-17 2010-09-15 12.607 428,368 -4,743 0.58% 5,400,398
2010-09-16 2010-09-14 11.291 433,111 -1,824 0.58% 4,890,433
2010-09-14 2010-09-10 11.127 434,935 -548 0.59% 4,839,509
2010-09-09 2010-09-07 11.456 435,483 -292 0.59% 4,988,826
2010-09-03 2010-09-01 11.017 435,775 -3,790 0.59% 4,801,084
2010-09-01 2010-08-30 11.182 439,565 +2,371 0.59% 4,915,121
2010-08-30 2010-08-26 11.291 437,194 -5,473 0.59% 4,936,536
2010-08-27 2010-08-25 11.401 442,667 +5,473 0.60% 5,046,862
2010-08-26 2010-08-24 11.401 437,194 -182 0.59% 4,984,464
2010-08-24 2010-08-20 11.511 437,376 -73 0.59% 5,034,486
2010-08-23 2010-08-19 11.456 437,449 -292 0.59% 5,011,349
2010-08-16 2010-08-12 11.291 437,741 +730 0.59% 4,942,713
2010-08-13 2010-08-11 11.565 437,011 +2,736 0.59% 5,054,239
2010-08-11 2010-08-09 11.840 434,275 +1,825 0.59% 5,141,614
2010-08-10 2010-08-06 11.840 432,450 +2,736 0.58% 5,120,007
2010-08-06 2010-08-04 11.456 429,714 -2,736 0.58% 4,922,738
2010-08-02 2010-07-29 11.072 432,450 -4,160 0.58% 4,788,155
2010-07-30 2010-07-28 11.182 436,610 -4,962 0.59% 4,882,078
2010-07-29 2010-07-27 11.237 441,572 -5,473 0.59% 4,961,766
2010-07-28 2010-07-26 11.072 447,045 +2,736 0.60% 4,949,753
2010-07-22 2010-07-20 10.634 444,309 -2,554 0.60% 4,724,629
2010-07-15 2010-07-13 10.524 446,863 +1,824 0.60% 4,702,800
2010-07-14 2010-07-12 10.579 445,039 -912 0.60% 4,707,998
2010-07-13 2010-07-09 10.360 445,951 +15,325 0.60% 4,619,871
2010-07-12 2010-07-08 10.414 430,626 +1,825 0.58% 4,484,714
2010-07-09 2010-07-07 10.414 428,801 +1,094 0.58% 4,465,708
2010-07-05 2010-06-30 11.949 427,707 +51 0.58% 5,110,740
2010-07-02 2010-06-29 11.894 427,656 +1,533 0.58% 5,086,689
2010-06-23 2010-06-21 12.388 426,123 +3,283 0.57% 5,278,668
2010-06-15 2010-06-11 11.785 422,840 +2,190 0.57% 4,983,052
2010-06-11 2010-06-09 11.949 420,650 -1,486 0.57% 5,026,414
2010-06-10 2010-06-08 11.675 422,136 +2,190 0.57% 4,928,479
2010-06-04 2010-06-02 11.785 419,946 +1,751 0.57% 4,948,947
2010-06-03 2010-06-01 12.223 418,195 -5,473 0.57% 5,111,691
2010-05-31 2010-05-27 11.237 423,668 +7,297 0.58% 4,760,586
2010-05-28 2010-05-26 10.963 416,371 +5,182 0.57% 4,564,481
2010-05-25 2010-05-20 12.168 411,189 +4,684 0.56% 5,003,517
2010-05-17 2010-05-13 13.155 406,505 +7,297 0.55% 5,347,589
2010-05-11 2010-05-07 12.936 399,208 +1,277 0.54% 5,164,070
2010-05-10 2010-05-06 13.045 397,931 +621 0.54% 5,191,175
2010-05-07 2010-05-05 13.484 397,310 +3,648 0.54% 5,357,294
2010-05-03 2010-04-29 14.251 393,662 -3,648 0.53% 5,610,192
2010-04-30 2010-04-28 14.525 397,310 -1,825 0.54% 5,771,069
2010-04-26 2010-04-22 13.977 399,135 -912 0.54% 5,578,801
2010-04-21 2010-04-19 14.251 400,047 +18,244 0.54% 5,701,187
2010-04-14 2010-04-12 14.799 381,803 +2,737 0.52% 5,650,463
2010-04-13 2010-04-09 14.635 379,066 +364 0.52% 5,547,624
2010-04-12 2010-04-08 14.635 378,702 -6,099 0.51% 5,542,297
2010-04-09 2010-04-07 14.364 384,801 +2,767 0.52% 5,527,267
2010-04-07 2010-03-31 14.093 382,034 +1,845 0.51% 5,383,984
2010-04-01 2010-03-30 14.093 380,189 +1,476 0.51% 5,357,983
2010-03-30 2010-03-26 14.093 378,713 -8,302 0.51% 5,337,181
2010-03-29 2010-03-25 13.822 387,015 -1,845 0.52% 5,349,293
2010-03-26 2010-03-24 13.822 388,860 -5,535 0.52% 5,374,794
2010-03-25 2010-03-23 14.093 394,395 -10,700 0.53% 5,558,187
2010-03-24 2010-03-22 14.093 405,095 +163 0.54% 5,708,981
2010-03-23 2010-03-19 14.093 404,932 +1,844 0.54% 5,706,684
2010-03-18 2010-03-16 14.093 403,088 +3,875 0.54% 5,680,697
2010-03-17 2010-03-15 14.906 399,213 +6,272 0.54% 5,950,669
2010-03-16 2010-03-12 14.906 392,941 +3,875 0.53% 5,857,178
2010-03-12 2010-03-10 14.906 389,066 -369 0.52% 5,799,418
2010-03-11 2010-03-09 15.177 389,435 -1,845 0.52% 5,910,462
2010-03-10 2010-03-08 15.177 391,280 -2,804 0.53% 5,938,463
2010-03-09 2010-03-05 14.364 394,084 +369 0.53% 5,660,608
2010-03-03 2010-03-01 14.093 393,715 +3,512 0.53% 5,548,604
2010-03-02 2010-02-26 14.093 390,203 +18,449 0.52% 5,499,109
2010-02-26 2010-02-24 14.364 371,754 +3,690 0.50% 5,339,861
2010-02-24 2010-02-22 14.093 368,064 +18,449 0.49% 5,187,106
2010-02-23 2010-02-19 13.822 349,615 -4,059 0.47% 4,832,353
2010-02-22 2010-02-18 14.364 353,674 -4,428 0.48% 5,080,160
2010-02-09 2010-02-05 13.822 358,102 +3,690 0.48% 4,949,660
2010-02-08 2010-02-04 14.364 354,412 +2,583 0.48% 5,090,761
2010-02-05 2010-02-03 14.635 351,829 -4,466 0.47% 5,149,011
2010-01-28 2010-01-26 14.093 356,295 +3,136 0.48% 5,021,246
2010-01-27 2010-01-25 14.906 353,159 +2,214 0.47% 5,264,188
2010-01-26 2010-01-22 14.635 350,945 +1,845 0.47% 5,136,073
2010-01-25 2010-01-21 15.177 349,100 +3,690 0.47% 5,298,297
2010-01-22 2010-01-20 15.719 345,410 +12,097 0.46% 5,429,518
2010-01-21 2010-01-19 16.261 333,313 -2,583 0.45% 5,420,033
2010-01-20 2010-01-18 15.719 335,896 -1,292 0.45% 5,279,967
2010-01-19 2010-01-15 15.177 337,188 -48,151 0.46% 5,117,508
2010-01-18 2010-01-14 14.906 385,339 +26,714 0.52% 5,743,863
2010-01-15 2010-01-13 14.364 358,625 -18,449 0.49% 5,151,276
2010-01-13 2010-01-11 14.364 377,074 +36,898 0.51% 5,416,277
2010-01-08 2010-01-06 14.364 340,176 -7,970 0.46% 4,886,275
2009-12-30 2009-12-28 13.551 348,146 -1,476 0.47% 4,717,695
2009-12-29 2009-12-24 13.551 349,622 +4,280 0.47% 4,737,696
2009-12-28 2009-12-22 13.551 345,342 -3,690 0.47% 4,679,698
2009-12-23 2009-12-21 13.551 349,032 -2,398 0.47% 4,729,701
2009-12-22 2009-12-18 13.171 351,430 +4,059 0.48% 4,628,854
2009-12-21 2009-12-17 13.822 347,371 +1,844 0.47% 4,801,336
2009-12-18 2009-12-16 14.093 345,527 -3,099 0.47% 4,869,493
2009-12-11 2009-12-09 14.364 348,626 +1,476 0.47% 5,007,651
2009-12-09 2009-12-07 15.177 347,150 +3,690 0.47% 5,268,702
2009-12-04 2009-12-02 14.635 343,460 -1,845 0.46% 5,026,531
2009-12-01 2009-11-27 14.364 345,305 -11,070 0.47% 4,959,948
2009-11-26 2009-11-24 14.906 356,375 +923 0.48% 5,312,126
2009-11-25 2009-11-23 14.906 355,452 +18,449 0.48% 5,298,367
2009-11-24 2009-11-20 15.042 337,003 +998 0.46% 5,069,033
2009-11-23 2009-11-19 14.773 336,005 -2,692 0.45% 4,963,772
2009-11-19 2009-11-17 15.042 338,697 +18,615 0.45% 5,094,514
2009-11-18 2009-11-16 14.773 320,082 -18,615 0.43% 4,728,543
2009-11-17 2009-11-13 15.042 338,697 +3,723 0.45% 5,094,514
2009-11-16 2009-11-12 15.042 334,974 +1,862 0.45% 5,038,514
2009-11-13 2009-11-11 15.310 333,112 -373 0.45% 5,099,980
2009-11-12 2009-11-10 14.773 333,485 -8,563 0.45% 4,926,544
2009-11-11 2009-11-09 15.042 342,048 +43,932 0.46% 5,144,918
2009-11-10 2009-11-06 14.773 298,116 -10,350 0.40% 4,404,041
2009-11-03 2009-10-30 13.967 308,466 -113,552 0.41% 4,308,380
2009-11-02 2009-10-29 14.236 422,018 -42,219 0.57% 6,007,727
2009-10-30 2009-10-28 14.504 464,237 +930 0.62% 6,733,438
2009-10-29 2009-10-27 14.773 463,307 +1,862 0.62% 6,844,393
2009-10-28 2009-10-23 14.773 461,445 -18,615 0.62% 6,816,885
2009-10-27 2009-10-22 14.773 480,060 -4,654 0.64% 7,091,883
2009-10-23 2009-10-21 14.773 484,714 +37,900 0.65% 7,160,636
2009-10-22 2009-10-20 16.116 446,814 -5,584 0.60% 7,200,811
2009-10-21 2009-10-19 16.385 452,398 +13,030 0.61% 7,412,315
2009-10-16 2009-10-14 16.116 439,368 -2,903 0.59% 7,080,812
2009-10-15 2009-10-13 15.310 442,271 -1,862 0.59% 6,771,216
2009-10-13 2009-10-09 14.236 444,133 +3,574 0.60% 6,322,550
2009-10-09 2009-10-07 14.504 440,559 -1,861 0.59% 6,390,005
2009-10-06 2009-10-02 13.967 442,420 +1,861 0.59% 6,179,331
2009-09-28 2009-09-24 14.773 440,559 +1,117 0.59% 6,508,338
2009-09-25 2009-09-23 15.310 439,442 +3,723 0.59% 6,727,904
2009-09-24 2009-09-22 15.310 435,719 -1,861 0.58% 6,670,904
2009-09-10 2009-09-08 15.042 437,580 -373 0.59% 6,581,863
2009-09-09 2009-09-07 15.042 437,953 -33,098 0.59% 6,587,474
2009-09-02 2009-08-31 14.504 471,051 +4,803 0.63% 6,832,271
2009-09-01 2009-08-28 15.310 466,248 +1,862 0.63% 7,138,307
2009-08-27 2009-08-25 15.579 464,386 +3,723 0.62% 7,234,533
2009-08-26 2009-08-24 15.579 460,663 -3,723 0.62% 7,176,533
2009-08-25 2009-08-21 15.042 464,386 +1,861 0.62% 6,985,066
2009-08-24 2009-08-20 15.042 462,525 -931 0.62% 6,957,074
2009-08-21 2009-08-19 14.773 463,456 +3,723 0.62% 6,846,594
2009-08-20 2009-08-18 15.042 459,733 +4,840 0.62% 6,915,078
2009-08-19 2009-08-17 15.310 454,893 +1,860 0.61% 6,964,460
2009-08-18 2009-08-14 15.579 453,033 +4,468 0.61% 7,057,668
2009-08-14 2009-08-12 15.847 448,565 +111 0.60% 7,108,546
2009-08-13 2009-08-11 16.385 448,454 +4,654 0.60% 7,347,695
2009-08-12 2009-08-10 16.116 443,800 -1,861 0.60% 7,152,237
2009-08-11 2009-08-07 15.847 445,661 -18,616 0.60% 7,062,525
2009-08-10 2009-08-06 16.653 464,277 -7,818 0.62% 7,731,651
2009-08-07 2009-08-05 15.847 472,095 +6,553 0.63% 7,481,433
2009-08-06 2009-08-04 16.116 465,542 +372 0.62% 7,502,629
2009-08-05 2009-08-03 16.385 465,170 -4,654 0.62% 7,621,578
2009-08-03 2009-07-30 15.579 469,824 -2,606 0.63% 7,319,250
2009-07-31 2009-07-29 15.310 472,430 +7,446 0.63% 7,232,954
2009-07-30 2009-07-28 15.847 464,984 +2,420 0.62% 7,368,743
2009-07-29 2009-07-27 15.847 462,564 +372 0.62% 7,330,392
2009-07-28 2009-07-24 15.847 462,192 -2,978 0.62% 7,324,497
2009-07-27 2009-07-23 16.653 465,170 -24,535 0.62% 7,746,522
2009-07-24 2009-07-22 15.310 489,705 +745 0.66% 7,497,436
2009-07-23 2009-07-21 15.579 488,960 +14,892 0.66% 7,617,364
2009-07-22 2009-07-20 15.310 474,068 +1,266 0.64% 7,258,032
2009-07-21 2009-07-17 15.042 472,802 +3,723 0.63% 7,111,655
2009-07-20 2009-07-16 15.042 469,079 -522 0.63% 7,055,656
2009-07-17 2009-07-15 15.310 469,601 -3,723 0.63% 7,189,641
2009-07-16 2009-07-14 15.310 473,324 -1,861 0.63% 7,246,641
2009-07-15 2009-07-13 15.042 475,185 +2,606 0.64% 7,147,499
2009-07-14 2009-07-10 15.310 472,579 -5,585 0.63% 7,235,235
2009-07-13 2009-07-09 15.310 478,164 -25,167 0.64% 7,320,742
2009-07-10 2009-07-08 15.310 503,331 +14,371 0.68% 7,706,051
2009-07-09 2009-07-07 14.504 488,960 -931 0.66% 7,092,028
2009-07-08 2009-07-06 14.504 489,891 +37 0.66% 7,105,532
2009-07-07 2009-07-03 14.773 489,854 +3,351 0.66% 7,236,569
2009-07-06 2009-07-02 14.773 486,503 -931 0.65% 7,187,065
2009-07-03 2009-06-30 14.773 487,434 +745 0.65% 7,200,819
2009-07-02 2009-06-29 15.847 486,689 -3,947 0.65% 7,712,708
2009-06-30 2009-06-26 14.773 490,636 -8,525 0.66% 7,248,122
2009-06-29 2009-06-25 13.699 499,161 +2,789 0.67% 6,837,765
2009-06-26 2009-06-24 13.699 496,372 +1,936 0.67% 6,799,560
2009-06-25 2009-06-23 13.699 494,436 +7,854 0.66% 6,773,040
2009-06-24 2009-06-22 14.236 486,582 +7,297 0.65% 6,926,842
2009-06-22 2009-06-18 14.773 479,285 -1,861 0.64% 7,080,434
2009-06-19 2009-06-17 14.773 481,146 +3,350 0.65% 7,107,927
2009-06-18 2009-06-16 15.579 477,796 +4,654 0.64% 7,443,443
2009-06-17 2009-06-15 15.579 473,142 -7,632 0.63% 7,370,940
2009-06-16 2009-06-12 16.385 480,774 +256,649 0.64% 7,877,242
2009-06-12 2009-06-10 17.727 224,125 +5,561 0.60% 3,973,174
2009-06-11 2009-06-09 17.727 218,564 +5,585 0.59% 3,874,592
2009-06-10 2009-06-08 17.996 212,979 -3,165 0.57% 3,832,789
2009-06-08 2009-06-04 14.773 216,144 -24,386 0.58% 3,193,076
2009-06-04 2009-06-02 15.042 240,530 -11,169 0.65% 3,617,934
2009-06-03 2009-06-01 13.967 251,699 +11,728 0.68% 3,515,509
2009-06-02 2009-05-29 12.946 239,971 +11,913 0.65% 3,106,770
2009-06-01 2009-05-27 15.310 228,058 -11,057 0.62% 3,491,592
2009-05-29 2009-05-26 15.310 239,115 +6,701 0.65% 3,660,876
2009-05-26 2009-05-22 15.847 232,414 -13,477 0.63% 3,683,135
2009-05-25 2009-05-21 15.310 245,891 -13,589 0.66% 3,764,617
2009-05-22 2009-05-20 13.699 259,480 -4,952 0.70% 3,554,491
2009-05-21 2009-05-19 13.269 264,432 -7,260 0.71% 3,508,685
2009-05-19 2009-05-15 13.027 271,692 +4,840 0.73% 3,539,337
2009-05-18 2009-05-14 12.689 266,852 -155,332 0.72% 3,385,993
2009-05-15 2009-05-13 12.350 422,184 -177 0.72% 5,214,096
2009-05-14 2009-05-12 11.674 422,361 -2,955 0.72% 4,930,458
2009-05-13 2009-05-11 10.658 425,316 +591 0.72% 4,533,218
2009-05-12 2009-05-08 10.997 424,725 +2,955 0.72% 4,670,631
2009-05-11 2009-05-07 10.658 421,770 -11,821 0.72% 4,495,424
2009-05-08 2009-05-06 10.828 433,591 +2,955 0.74% 4,694,773
2009-05-07 2009-05-05 9.643 430,636 -1,478 0.73% 4,152,786
2009-05-06 2009-05-04 8.797 432,114 +14,777 0.73% 3,801,509
2009-05-04 2009-04-29 8.459 417,337 -2,069 0.71% 3,530,297
2009-04-30 2009-04-28 8.358 419,406 -16,136 0.71% 3,505,226
2009-04-28 2009-04-24 8.797 435,542 +13,299 0.74% 3,831,667
2009-04-23 2009-04-21 8.358 422,243 +4,433 0.72% 3,528,936
2009-04-22 2009-04-20 8.256 417,810 -4,551 0.71% 3,449,475
2009-04-21 2009-04-17 8.358 422,361 -23,407 0.72% 3,529,922
2009-04-17 2009-04-15 10.320 445,768 -3,786 0.76% 4,600,374
2009-04-16 2009-04-14 9.643 449,554 -468 0.76% 4,335,220
2009-04-15 2009-04-09 9.145 450,022 -9,399 0.76% 4,115,264
2009-04-14 2009-04-08 8.978 459,421 +1,504 0.77% 4,124,828
2009-04-09 2009-04-07 9.311 457,917 +3,007 0.76% 4,263,596
2009-04-08 2009-04-06 9.477 454,910 -6,014 0.76% 4,311,234
2009-04-03 2009-04-01 8.978 460,924 -121 0.77% 4,138,322
2009-04-01 2009-03-30 8.646 461,045 +3,910 0.77% 3,986,097
2009-03-31 2009-03-27 8.812 457,135 +16,239 0.76% 4,028,298
2009-03-30 2009-03-26 8.978 440,896 -8,360 0.74% 3,958,505
2009-03-26 2009-03-24 8.978 449,256 -9,142 0.75% 4,033,563
2009-03-24 2009-03-20 7.681 458,398 -421 0.77% 3,521,161
2009-03-19 2009-03-17 7.748 458,819 -120 0.77% 3,554,910
2009-03-17 2009-03-13 7.681 458,939 +1,924 0.77% 3,525,317
2009-03-05 2009-03-03 7.648 457,015 +1,804 0.76% 3,495,341
2009-02-20 2009-02-18 8.978 455,211 +4,812 0.76% 4,087,029
2009-02-19 2009-02-17 8.978 450,399 +6,015 0.75% 4,043,826
2009-02-18 2009-02-16 9.311 444,384 -1,263 0.74% 4,137,592
2009-02-16 2009-02-12 8.812 445,647 -1,685 0.74% 3,927,065
2009-02-11 2009-02-09 8.646 447,332 -18,244 0.75% 3,867,538
2009-02-10 2009-02-06 8.646 465,576 -1,503 0.78% 4,025,271
2009-02-06 2009-02-04 8.280 467,079 -8 0.78% 3,867,416
2009-02-04 2009-02-02 8.480 467,087 +301 0.78% 3,960,675
2009-01-23 2009-01-21 8.047 466,786 +4,677 0.78% 3,756,336
2009-01-21 2009-01-19 8.480 462,109 -30,072 0.78% 3,918,464
2009-01-20 2009-01-16 8.480 492,181 -15,037 0.83% 4,173,460
2009-01-19 2009-01-15 8.313 507,218 -1,804 0.85% 4,216,634
2009-01-16 2009-01-14 8.480 509,022 -3,621 0.86% 4,316,264
2009-01-15 2009-01-13 8.313 512,643 +2,105 0.86% 4,261,733
2009-01-14 2009-01-12 8.480 510,538 +9,021 0.86% 4,329,119
2009-01-13 2009-01-09 9.311 501,517 +7,759 0.84% 4,669,549
2009-01-12 2009-01-08 9.311 493,758 +9,022 0.83% 4,597,306
2009-01-09 2009-01-07 9.976 484,736 -63,152 0.82% 4,835,682
2009-01-08 2009-01-06 10.142 547,888 -52,627 0.92% 5,556,776
2009-01-07 2009-01-05 9.976 600,515 -43,244 1.01% 5,990,683
2009-01-06 2009-01-02 9.477 643,759 +27,366 1.08% 6,100,977
2009-01-05 2008-12-31 8.812 616,393 +97,374 1.04% 5,431,688
2009-01-02 2008-12-29 8.480 519,019 +61,649 0.87% 4,401,033
2008-12-30 2008-12-24 8.180 457,370 -12,037 0.77% 3,741,399
2008-12-29 2008-12-22 9.976 469,407 +3,909 0.79% 4,682,762
2008-12-23 2008-12-19 9.643 465,498 -6,616 0.78% 4,488,974
2008-12-22 2008-12-18 7.981 472,114 -2,406 0.80% 3,767,813
2008-12-19 2008-12-17 7.947 474,520 -1,503 0.80% 3,771,236
2008-12-17 2008-12-15 7.548 476,023 +21,953 0.80% 3,593,230
2008-12-15 2008-12-11 7.947 454,070 +7,422 0.76% 3,608,710
2008-12-12 2008-12-10 7.814 446,648 -7,519 0.75% 3,490,314
2008-12-11 2008-12-09 7.116 454,167 -8,420 0.76% 3,231,920
2008-12-10 2008-12-08 7.349 462,587 -10,766 0.78% 3,399,515
2008-12-08 2008-12-04 7.116 473,353 -3,144 0.80% 3,368,450
2008-12-03 2008-12-01 7.083 476,497 -3,489 0.80% 3,374,979
2008-11-28 2008-11-26 6.617 479,986 +1,504 0.81% 3,176,237
2008-11-27 2008-11-25 6.584 478,482 -3,007 0.81% 3,150,373
2008-11-25 2008-11-21 6.285 481,489 +6,014 0.81% 3,026,073
2008-11-18 2008-11-14 6.802 475,475 -5,701 0.80% 3,234,096
2008-11-13 2008-11-11 6.605 481,176 -4,200 0.80% 3,178,007
2008-11-11 2008-11-07 6.408 485,376 -1,217 0.81% 3,110,053
2008-11-10 2008-11-06 6.013 486,593 -3,043 0.81% 2,925,983
2008-11-07 2008-11-05 6.966 489,636 +12,782 0.81% 3,410,861
2008-11-06 2008-11-04 6.736 476,854 +30,128 0.79% 3,212,138
2008-11-04 2008-10-31 5.685 446,726 +4,870 0.74% 2,539,465
2008-11-03 2008-10-30 5.520 441,856 +1,521 0.74% 2,439,186
2008-10-31 2008-10-29 5.290 440,335 -2,008 0.73% 2,329,506
2008-10-30 2008-10-28 5.290 442,343 +5,008 0.74% 2,340,129
2008-10-29 2008-10-27 5.225 437,335 +4,747 0.73% 2,284,895
2008-10-28 2008-10-24 8.379 432,588 +4,870 0.72% 3,624,678
2008-10-27 2008-10-23 7.886 427,718 -913 0.71% 3,373,056
2008-10-24 2008-10-22 8.215 428,631 +6,086 0.71% 3,521,101
2008-10-23 2008-10-21 9.036 422,545 -1,217 0.70% 3,818,216
2008-10-22 2008-10-20 8.379 423,762 +45,954 0.71% 3,550,725
2008-10-21 2008-10-17 10.515 377,808 +20,086 0.63% 3,972,610
2008-10-20 2008-10-16 11.501 357,722 +6,086 0.60% 4,114,040
2008-10-17 2008-10-15 13.144 351,636 +6,391 0.59% 4,621,768
2008-10-16 2008-10-14 12.158 345,245 -13,512 0.57% 4,197,435
2008-10-15 2008-10-13 13.965 358,757 +16,312 0.60% 5,010,074
2008-10-13 2008-10-09 16.758 342,445 +3,043 0.57% 5,738,731
2008-10-10 2008-10-08 18.401 339,402 +4,565 0.56% 6,245,357
2008-10-08 2008-10-03 21.687 334,837 +12,173 0.56% 7,261,598
2008-10-06 2008-10-02 20.701 322,664 +7,791 0.54% 6,679,530
2008-10-03 2008-09-30 21.358 314,873 +4,261 0.52% 6,725,175
2008-10-02 2008-09-29 21.687 310,612 +1,522 0.52% 6,736,232
2008-09-30 2008-09-26 21.687 309,090 +608 0.51% 6,703,224
2008-09-25 2008-09-23 22.673 308,482 +98 0.51% 6,994,131
2008-09-23 2008-09-19 23.987 308,384 +426 0.51% 7,397,237
2008-09-22 2008-09-18 22.673 307,958 -1,218 0.51% 6,982,250
2008-09-16 2008-09-11 24.644 309,176 +3,044 0.51% 7,619,419
2008-09-10 2008-09-08 26.287 306,132 -122 0.51% 8,047,362
2008-09-09 2008-09-05 25.959 306,254 -2,435 0.51% 7,949,937
2008-09-08 2008-09-04 26.287 308,689 +305 0.51% 8,114,579
2008-09-04 2008-09-02 26.616 308,384 -305 0.51% 8,207,893
2008-09-03 2008-09-01 25.959 308,689 +3,044 0.51% 8,013,147
2008-09-02 2008-08-29 26.944 305,645 +791 0.51% 8,235,424
2008-08-29 2008-08-27 26.944 304,854 +1,521 0.51% 8,214,111
2008-08-25 2008-08-20 29.245 303,333 -4,565 0.50% 8,870,835
2008-08-21 2008-08-19 27.602 307,898 +1,522 0.51% 8,498,475
2008-08-19 2008-08-15 29.245 306,376 -609 0.51% 8,959,826
2008-08-13 2008-08-11 30.559 306,985 -1,521 0.51% 9,381,125
2008-08-08 2008-08-05 31.545 308,506 -183 0.51% 9,731,722
2008-08-05 2008-08-01 32.202 308,689 +913 0.51% 9,940,359
2008-08-04 2008-07-31 32.202 307,776 -122 0.51% 9,910,959
2008-07-25 2008-07-23 32.859 307,898 -1,521 0.51% 10,117,232
2008-07-18 2008-07-16 32.530 309,419 +1,521 0.51% 10,065,538
2008-07-15 2008-07-11 32.859 307,898 +609 0.51% 10,117,232
2008-07-11 2008-07-09 31.873 307,289 +1,826 0.51% 9,794,304
2008-07-10 2008-07-08 31.545 305,463 +426 0.51% 9,635,731
2008-07-09 2008-07-07 33.516 305,037 +609 0.51% 10,223,687
2008-06-20 2008-06-18 36.474 304,428 +1,522 0.51% 11,103,564
2008-06-16 2008-06-12 37.131 302,906 +2,434 0.51% 11,247,116
2008-06-13 2008-06-11 37.131 300,472 +2,823 0.50% 11,156,739
2008-06-10 2008-06-05 39.102 297,649 +913 0.50% 11,638,747
2008-06-05 2008-06-03 38.774 296,736 +1,521 0.50% 11,505,542
2008-06-03 2008-05-30 39.759 295,215 -1,217 0.50% 11,737,582
2008-06-02 2008-05-29 38.445 296,432 +365 0.50% 11,396,350
2008-05-30 2008-05-28 38.116 296,067 +4,565 0.58% 11,285,033
2008-05-09 2008-05-07 41.074 291,502 +974 0.57% 11,973,094
2008-05-08 2008-05-06 41.402 290,528 -913 0.57% 12,028,553
2008-05-06 2008-05-02 41.402 291,441 -1,302 0.57% 12,066,353
2008-05-05 2008-04-30 40.417 292,743 +1,217 0.57% 11,831,682
2008-05-02 2008-04-29 40.088 291,526 +609 0.57% 11,686,702
2008-04-29 2008-04-25 39.431 290,917 +203 0.57% 11,471,103
2008-04-28 2008-04-24 40.088 290,714 -1,704 0.57% 11,654,150
2008-04-24 2008-04-22 38.445 292,418 +1,217 0.57% 11,242,032
2008-04-23 2008-04-21 38.445 291,201 -304 0.57% 11,195,244
2008-04-17 2008-04-15 38.774 291,505 +487 0.57% 11,302,717
2008-04-10 2008-04-08 41.261 291,018 -5,548 0.57% 12,007,625
2008-04-09 2008-04-07 42.228 296,566 +15,511 0.57% 12,523,333
2008-04-07 2008-04-02 42.228 281,055 +872 0.54% 11,868,338
2008-04-03 2008-04-01 41.583 280,183 +434 0.53% 11,650,881
2008-04-02 2008-03-31 42.550 279,749 -2,171 0.53% 11,903,365
2008-03-31 2008-03-27 41.583 281,920 +15,511 0.54% 11,723,111
2008-03-28 2008-03-26 40.938 266,409 -124 0.51% 10,906,362
2008-03-27 2008-03-25 40.938 266,533 +620 0.51% 10,911,438
2008-03-25 2008-03-19 39.649 265,913 -1,489 0.51% 10,543,188
2008-03-20 2008-03-18 39.327 267,402 +1,241 0.51% 10,516,029
2008-03-18 2008-03-14 41.905 266,161 +2,482 0.51% 11,153,600
2008-03-12 2008-03-10 43.517 263,679 -1,117 0.51% 11,474,575
2008-03-11 2008-03-07 43.840 264,796 -5,708 0.51% 11,608,540
2008-03-06 2008-03-04 44.807 270,504 -1,861 0.52% 12,120,367
2008-03-05 2008-03-03 43.840 272,365 +2,792 0.52% 11,940,362
2008-03-03 2008-02-28 45.451 269,573 -931 0.52% 12,252,446
2008-02-27 2008-02-25 44.484 270,504 -682 0.52% 12,033,170
2008-02-22 2008-02-20 43.840 271,186 +1,240 0.52% 11,888,675
2008-02-21 2008-02-19 44.484 269,946 -15,511 0.52% 12,008,348
2008-02-18 2008-02-14 44.484 285,457 +3,413 0.55% 12,698,343
2008-02-15 2008-02-13 44.484 282,044 -931 0.54% 12,546,519
2008-02-11 2008-02-04 45.129 282,975 -1,241 0.54% 12,770,367
2008-02-05 2008-02-01 43.840 284,216 +310 0.55% 12,459,904
2008-02-01 2008-01-30 42.873 283,906 -1,551 0.54% 12,171,763
2008-01-28 2008-01-24 42.550 285,457 +2,792 0.56% 12,146,241
2008-01-25 2008-01-23 42.873 282,665 +3,002 0.55% 12,118,558
2008-01-24 2008-01-22 43.517 279,663 -8,066 0.54% 12,170,154
2008-01-22 2008-01-18 46.096 287,729 +2,482 0.56% 13,263,158
2008-01-21 2008-01-17 46.741 285,247 -1,241 0.56% 13,332,647
2008-01-11 2008-01-09 48.997 286,488 +1,241 0.56% 14,037,097
2008-01-09 2008-01-07 49.642 285,247 -621 0.56% 14,160,190
2008-01-04 2008-01-02 50.609 285,868 -124 0.56% 14,467,466
2008-01-03 2007-12-31 51.898 285,992 -1,365 0.56% 14,842,499
2008-01-02 2007-12-27 49.964 287,357 -2,171 0.56% 14,357,564
2007-12-27 2007-12-20 48.997 289,528 -807 0.56% 14,186,048
2007-12-21 2007-12-19 48.997 290,335 -931 0.57% 14,225,589
2007-12-20 2007-12-18 49.964 291,266 +311 0.57% 14,552,874
2007-12-19 2007-12-17 48.675 290,955 -621 0.57% 14,162,178
2007-12-18 2007-12-14 49.964 291,576 +993 0.57% 14,568,363
2007-12-14 2007-12-12 50.931 290,583 +1,861 0.57% 14,799,756
2007-12-12 2007-12-10 51.576 288,722 +1,862 0.56% 14,891,112
2007-12-11 2007-12-07 52.221 286,860 +8,376 0.56% 14,980,016
2007-12-10 2007-12-06 51.898 278,484 +6,204 0.54% 14,452,847
2007-12-06 2007-12-04 51.898 272,280 -2,296 0.53% 14,130,870
2007-12-05 2007-12-03 51.254 274,576 -1,861 0.53% 14,073,009
2007-12-04 2007-11-30 50.287 276,437 +2,420 0.54% 13,901,064
2007-12-03 2007-11-29 50.609 274,017 -2,420 0.53% 13,867,700
2007-11-30 2007-11-28 49.964 276,437 -62 0.54% 13,811,955
2007-11-28 2007-11-26 48.030 276,499 +310 0.56% 13,280,276
2007-11-27 2007-11-23 48.030 276,189 -3,226 0.56% 13,265,387
2007-11-26 2007-11-22 48.030 279,415 +1,551 0.56% 13,420,332
2007-11-23 2007-11-21 49.964 277,864 +1,861 0.56% 13,883,254
2007-11-20 2007-11-16 51.254 276,003 +2,048 0.55% 14,146,148
2007-11-16 2007-11-14 52.543 273,955 -22,895 0.55% 14,394,418
2007-11-15 2007-11-13 53.599 296,850 +249 0.60% 15,910,822
2007-11-14 2007-11-12 52.972 296,601 -7,152 0.60% 15,711,541
2007-11-12 2007-11-08 53.912 303,753 -2,464 0.59% 16,376,025
2007-11-09 2007-11-07 54.539 306,217 -5,998 0.60% 16,700,828
2007-11-08 2007-11-06 54.226 312,215 -2,871 0.61% 16,930,092
2007-11-07 2007-11-05 52.659 315,086 -128 0.62% 16,591,966
2007-11-02 2007-10-31 53.599 315,214 -638 0.62% 16,895,112
2007-11-01 2007-10-30 54.226 315,852 -3,509 0.62% 17,127,311
2007-10-31 2007-10-29 55.480 319,361 -5,360 0.62% 17,717,996
2007-10-30 2007-10-26 55.793 324,721 -1,787 0.63% 18,117,148
2007-10-29 2007-10-25 55.793 326,508 +3,765 0.64% 18,216,850
2007-10-26 2007-10-24 55.480 322,743 -4,020 0.63% 17,905,628
2007-10-25 2007-10-23 54.853 326,763 +383 0.64% 17,923,812
2007-10-23 2007-10-18 53.912 326,380 +3,190 0.64% 17,595,898
2007-10-22 2007-10-17 54.226 323,190 +4,121 0.63% 17,525,220
2007-10-17 2007-10-15 54.853 319,069 +893 0.62% 17,501,776
2007-10-16 2007-10-12 55.480 318,176 +1,506 0.62% 17,652,253
2007-10-15 2007-10-11 54.853 316,670 +1,914 0.62% 17,370,184
2007-10-12 2007-10-10 55.480 314,756 +1,914 0.62% 17,462,513
2007-10-11 2007-10-09 55.480 312,842 +2,042 0.61% 17,356,325
2007-10-10 2007-10-08 54.226 310,800 +638 0.61% 16,853,363
2007-10-09 2007-10-05 54.539 310,162 +957 0.61% 16,915,985
2007-10-08 2007-10-04 53.912 309,205 -6,380 0.60% 16,669,954
2007-10-05 2007-10-03 54.226 315,585 +2,552 0.62% 17,112,833
2007-10-04 2007-10-02 55.480 313,033 -4,211 0.61% 17,366,922
2007-10-03 2007-09-28 53.912 317,244 +638 0.62% 17,103,355
2007-10-02 2007-09-27 54.853 316,606 -1,851 0.62% 17,366,674
2007-09-28 2007-09-25 52.972 318,457 -5,679 0.62% 16,869,296
2007-09-27 2007-09-24 53.599 324,136 +1,277 0.63% 17,373,321
2007-09-25 2007-09-21 53.912 322,859 -1,021 0.63% 17,406,073
2007-09-24 2007-09-20 53.912 323,880 -7,976 0.63% 17,461,118
2007-09-21 2007-09-19 54.226 331,856 +19,780 0.65% 17,995,140
2007-09-20 2007-09-18 53.285 312,076 +3,382 0.61% 16,629,100
2007-09-19 2007-09-17 53.912 308,694 -5,089 0.60% 16,642,405
2007-09-18 2007-09-14 53.285 313,783 +17,547 0.61% 16,720,058
2007-09-17 2007-09-13 53.285 296,236 -7,083 0.58% 15,785,059
2007-09-14 2007-09-12 53.599 303,319 +447 0.59% 16,257,553
2007-09-13 2007-09-11 52.659 302,872 -7,274 0.59% 15,948,795
2007-09-12 2007-09-10 52.972 310,146 +447 0.61% 16,429,046
2007-09-11 2007-09-07 53.285 309,699 +2,066 0.61% 16,502,441
2007-09-10 2007-09-06 52.659 307,633 -1,595 0.60% 16,199,502
2007-09-07 2007-09-05 52.972 309,228 +4,913 0.60% 16,380,418
2007-09-06 2007-09-04 51.718 304,315 -4,785 0.59% 15,738,624
2007-09-05 2007-09-03 53.285 309,100 -2,810 0.60% 16,470,523
2007-09-04 2007-08-31 51.405 311,910 +4,530 0.61% 16,033,658
2007-09-03 2007-08-30 47.957 307,380 -2,680 0.60% 14,740,985
2007-08-31 2007-08-29 48.270 310,060 -4,913 0.61% 14,966,695
2007-08-30 2007-08-28 50.464 314,973 +1,595 0.62% 15,894,932
2007-08-29 2007-08-27 52.972 313,378 -1,595 0.61% 16,600,251
2007-08-28 2007-08-24 51.091 314,973 +5,487 0.62% 16,092,384
2007-08-27 2007-08-23 51.718 309,486 +1,596 0.60% 16,006,059
2007-08-24 2007-08-22 49.211 307,890 +5,742 0.60% 15,151,467
2007-08-23 2007-08-21 48.270 302,148 -3,190 0.59% 14,584,781
2007-08-22 2007-08-20 47.957 305,338 -10,464 0.60% 14,643,057
2007-08-21 2007-08-17 45.763 315,802 +2,679 0.62% 14,451,975
2007-08-20 2007-08-16 47.017 313,123 +212 0.61% 14,721,962
2007-08-17 2007-08-15 50.151 312,911 +2,744 0.61% 15,692,794
2007-08-16 2007-08-14 51.091 310,167 -1,595 0.61% 15,846,839
2007-08-15 2007-08-13 51.718 311,762 +1,404 0.61% 16,123,770
2007-08-14 2007-08-10 50.464 310,358 -996 0.61% 15,662,038
2007-08-13 2007-08-09 52.032 311,354 +638 0.61% 16,200,260
2007-08-10 2007-08-08 52.659 310,716 -1,595 0.61% 16,361,848
2007-08-09 2007-08-07 51.091 312,311 +3,573 0.61% 15,956,379
2007-08-08 2007-08-06 53.285 308,738 +2,234 0.60% 16,451,233
2007-08-07 2007-08-03 55.166 306,504 -894 0.60% 16,908,624
2007-08-06 2007-08-02 55.166 307,398 +3,956 0.60% 16,957,943
2007-08-03 2007-08-01 56.420 303,442 -3,069 0.59% 17,120,154
2007-08-02 2007-07-31 57.987 306,511 -3,381 0.60% 17,773,676
2007-08-01 2007-07-30 57.047 309,892 -2,553 0.61% 17,678,329
2007-07-31 2007-07-27 57.047 312,445 -638 0.61% 17,823,969
2007-07-30 2007-07-26 58.927 313,083 -2,552 0.61% 18,449,168
2007-07-27 2007-07-25 60.181 315,635 -11,409 0.62% 18,995,286
2007-07-26 2007-07-24 60.495 327,044 +5,551 0.64% 19,784,403
2007-07-25 2007-07-23 58.301 321,493 -765 0.63% 18,743,208
2007-07-24 2007-07-20 58.614 322,258 -957 0.63% 18,888,818
2007-07-23 2007-07-19 57.987 323,215 -1,617 0.63% 18,742,292
2007-07-19 2007-07-17 58.301 324,832 -344 0.63% 18,937,873
2007-07-18 2007-07-16 57.987 325,176 +1,175 0.64% 18,856,004
2007-07-16 2007-07-12 58.614 324,001 +4,977 0.63% 18,990,982
2007-07-13 2007-07-11 59.554 319,024 -2,233 0.62% 18,999,248
2007-07-12 2007-07-10 59.554 321,257 +1,914 0.63% 19,132,233
2007-07-11 2007-07-09 59.868 319,343 -960 0.62% 19,118,342
2007-07-10 2007-07-06 58.927 320,303 +10,592 0.63% 18,874,624
2007-07-09 2007-07-05 57.987 309,711 -1,595 0.61% 17,959,234
2007-07-06 2007-07-04 58.301 311,306 -1,085 0.61% 18,149,301
2007-07-04 2007-06-29 54.853 312,391 -3,535 0.61% 17,135,470
2007-07-03 2007-06-28 55.793 315,926 +126 0.62% 17,626,449
2007-06-29 2007-06-27 56.106 315,800 +2,395 0.62% 17,718,405
2007-06-28 2007-06-26 55.793 313,405 +595 0.62% 17,485,795
2007-06-27 2007-06-25 56.420 312,810 -59 0.62% 17,648,695
2007-06-26 2007-06-22 57.360 312,869 0.62% 17,946,224

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top