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: UNITED WORLD ONLINE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2010-08-27 2010-08-25 4.230 0 +0
2010-08-26 2010-08-24 4.230 0 -18,944,000
2010-08-18 2010-08-16 4.230 18,944,000 -44,000 0.25% 80,133,120
2010-08-17 2010-08-13 4.140 18,988,000 -36,000 0.25% 78,610,320
2010-08-16 2010-08-12 4.120 19,024,000 -50,000 0.25% 78,378,880
2010-08-13 2010-08-11 4.130 19,074,000 +16,000 0.25% 78,775,620
2010-08-12 2010-08-10 4.180 19,058,000 -10,000 0.25% 79,662,440
2010-08-11 2010-08-09 4.240 19,068,000 +12,000 0.25% 80,848,320
2010-08-09 2010-08-05 4.160 19,056,000 -34,000 0.25% 79,272,960
2010-08-06 2010-08-04 4.140 19,090,000 +8,000 0.25% 79,032,600
2010-08-05 2010-08-03 4.240 19,082,000 -58,000 0.25% 80,907,680
2010-08-04 2010-08-02 4.270 19,140,000 -10,000 0.25% 81,727,800
2010-08-03 2010-07-30 3.960 19,150,000 -76,000 0.25% 75,834,000
2010-08-02 2010-07-29 3.930 19,226,000 -30,000 0.26% 75,558,180
2010-07-30 2010-07-28 3.850 19,256,000 -10,000 0.26% 74,135,600
2010-07-29 2010-07-27 3.750 19,266,000 -16,000 0.26% 72,247,500
2010-07-28 2010-07-26 3.710 19,282,000 +2,000 0.26% 71,536,220
2010-07-27 2010-07-23 3.760 19,280,000 -2,000 0.26% 72,492,800
2010-07-22 2010-07-20 3.740 19,282,000 -22,000 0.26% 72,114,680
2010-07-19 2010-07-15 3.780 19,304,000 -102,000 0.26% 72,969,120
2010-07-16 2010-07-14 3.770 19,406,000 -2,000 0.26% 73,160,620
2010-07-15 2010-07-13 3.790 19,408,000 -8,000 0.26% 73,556,320
2010-07-14 2010-07-12 3.780 19,416,000 -12,000 0.26% 73,392,480
2010-07-13 2010-07-09 3.770 19,428,000 -14,000 0.26% 73,243,560
2010-07-12 2010-07-08 3.760 19,442,000 -12,000 0.26% 73,101,920
2010-07-09 2010-07-07 3.730 19,454,000 -88,000 0.26% 72,563,420
2010-07-08 2010-07-06 3.630 19,542,000 -8,000 0.26% 70,937,460
2010-07-07 2010-07-05 3.470 19,550,000 +4,000 0.26% 67,838,500
2010-07-06 2010-07-02 3.500 19,546,000 -2,000 0.26% 68,411,000
2010-07-05 2010-06-30 3.690 19,548,000 -8,000 0.26% 72,132,120
2010-07-02 2010-06-29 3.710 19,556,000 +2,000 0.26% 72,552,760
2010-06-30 2010-06-28 3.900 19,554,000 -6,000 0.26% 76,260,600
2010-06-29 2010-06-25 3.960 19,560,000 -2,000 0.26% 77,457,600
2010-06-28 2010-06-24 3.820 19,562,000 -42,000 0.26% 74,726,840
2010-06-24 2010-06-22 3.730 19,604,000 -10,000 0.26% 73,122,920
2010-06-23 2010-06-21 3.700 19,614,000 -8,000 0.26% 72,571,800
2010-06-22 2010-06-18 3.600 19,622,000 -24,000 0.26% 70,639,200
2010-06-21 2010-06-17 3.580 19,646,000 +24,000 0.26% 70,332,680
2010-06-18 2010-06-15 3.620 19,622,000 -8,000 0.26% 71,031,640
2010-06-17 2010-06-14 3.630 19,630,000 -8,000 0.26% 71,256,900
2010-06-15 2010-06-11 3.560 19,638,000 +10,000 0.26% 69,911,280
2010-06-14 2010-06-10 3.520 19,628,000 +2,000 0.26% 69,090,560
2010-06-11 2010-06-09 3.680 19,626,000 -4,000 0.26% 72,223,680
2010-06-10 2010-06-08 3.620 19,630,000 +32,000 0.26% 71,060,600
2010-06-08 2010-06-04 3.540 19,598,000 -24,000 0.26% 69,376,920
2010-06-07 2010-06-03 3.350 19,622,000 -20,000 0.26% 65,733,700
2010-06-04 2010-06-02 3.150 19,642,000 +4,000 0.26% 61,872,300
2010-06-03 2010-06-01 3.150 19,638,000 +48,000 0.26% 61,859,700
2010-06-02 2010-05-31 3.300 19,590,000 -8,000 0.26% 64,647,000
2010-06-01 2010-05-28 3.100 19,598,000 -8,000 0.26% 60,753,800
2010-05-31 2010-05-27 3.190 19,606,000 -22,000 0.26% 62,543,140
2010-05-28 2010-05-26 3.170 19,628,000 -18,000 0.26% 62,220,760
2010-05-27 2010-05-25 3.240 19,646,000 -6,000 0.26% 63,653,040
2010-05-26 2010-05-24 3.330 19,652,000 -20,000 0.26% 65,441,160
2010-05-25 2010-05-20 3.230 19,672,000 +26,000 0.26% 63,540,560
2010-05-24 2010-05-19 3.410 19,646,000 +20,000 0.26% 66,992,860
2010-05-03 2010-04-29 4.629 19,626,000 +293,514 0.26% 90,853,305
2010-04-30 2010-04-28 4.629 19,332,486 -23,641 0.26% 89,494,561
2010-04-29 2010-04-27 4.487 19,356,127 -3,940 0.26% 86,853,000
2010-04-28 2010-04-26 4.568 19,360,067 +11,820 0.26% 88,443,000
2010-04-27 2010-04-23 4.507 19,348,247 -70,923 0.26% 87,210,482
2010-04-26 2010-04-22 4.477 19,419,170 -90,624 0.26% 86,938,741
2010-04-23 2010-04-21 4.223 19,509,794 -1,970 0.26% 82,392,960
2010-04-22 2010-04-20 4.243 19,511,764 -9,850 0.26% 82,797,440
2010-04-21 2010-04-19 4.223 19,521,614 -1,971 0.26% 82,442,878
2010-04-20 2010-04-16 4.223 19,523,585 +7,881 0.26% 82,451,202
2010-04-19 2010-04-15 4.183 19,515,704 +19,701 0.26% 81,625,439
2010-04-16 2010-04-14 4.243 19,496,003 +84,714 0.26% 82,730,559
2010-04-15 2010-04-13 4.223 19,411,289 -7,881 0.26% 81,976,958
2010-04-14 2010-04-12 4.365 19,419,170 -21,671 0.26% 84,770,201
2010-04-13 2010-04-09 4.497 19,440,841 -39,402 0.26% 87,430,481
2010-04-12 2010-04-08 4.457 19,480,243 -3,940 0.26% 86,816,642
2010-04-09 2010-04-07 4.457 19,484,183 -53,192 0.26% 86,834,201
2010-04-08 2010-04-01 4.203 19,537,375 -9,851 0.26% 82,112,759
2010-04-07 2010-03-31 4.193 19,547,226 -3,940 0.26% 81,955,722
2010-04-01 2010-03-30 4.243 19,551,166 -29,551 0.26% 82,964,641
2010-03-31 2010-03-29 4.284 19,580,717 -29,551 0.26% 83,885,160
2010-03-30 2010-03-26 4.254 19,610,268 -55,163 0.26% 83,414,518
2010-03-29 2010-03-25 4.142 19,665,431 +5,910 0.27% 81,453,120
2010-03-26 2010-03-24 4.193 19,659,521 +17,731 0.27% 82,426,541
2010-03-25 2010-03-23 4.223 19,641,790 +65,013 0.27% 82,950,401
2010-03-24 2010-03-22 4.233 19,576,777 -23,641 0.26% 82,874,580
2010-03-23 2010-03-19 4.325 19,600,418 -21,671 0.26% 84,765,480
2010-03-22 2010-03-18 4.193 19,622,089 +66,983 0.26% 82,269,600
2010-03-19 2010-03-17 4.162 19,555,106 +63,043 0.26% 81,393,200
2010-03-18 2010-03-16 4.396 19,492,063 +27,581 0.26% 85,682,040
2010-03-17 2010-03-15 4.548 19,464,482 -7,880 0.26% 88,524,801
2010-03-16 2010-03-12 4.568 19,472,362 -19,701 0.26% 88,955,999
2010-03-15 2010-03-11 4.568 19,492,063 -7,880 0.26% 89,046,000
2010-03-12 2010-03-10 4.599 19,499,943 -23,642 0.26% 89,675,878
2010-03-11 2010-03-09 4.457 19,523,585 +17,731 0.26% 87,009,802
2010-03-10 2010-03-08 4.467 19,505,854 -11,820 0.26% 87,128,801
2010-03-09 2010-03-05 4.274 19,517,674 -9,851 0.26% 83,416,939
2010-03-08 2010-03-04 4.193 19,527,525 -1,970 0.26% 81,873,121
2010-03-05 2010-03-03 4.304 19,529,495 -5,910 0.26% 84,062,241
2010-03-04 2010-03-02 4.406 19,535,405 +7,880 0.26% 86,070,880
2010-03-03 2010-03-01 4.497 19,527,525 -5,910 0.26% 87,820,321
2010-03-02 2010-02-26 4.406 19,533,435 -9,850 0.26% 86,062,200
2010-03-01 2010-02-25 4.345 19,543,285 +5,910 0.26% 84,915,198
2010-02-26 2010-02-24 4.497 19,537,375 -3,940 0.26% 87,864,619
2010-02-25 2010-02-23 4.507 19,541,315 +1,970 0.26% 88,080,719
2010-02-24 2010-02-22 4.386 19,539,345 -98,505 0.26% 85,691,519
2010-02-23 2010-02-19 4.315 19,637,850 -7,880 0.27% 84,728,001
2010-02-22 2010-02-18 4.375 19,645,730 +5,910 0.27% 85,958,640
2010-02-19 2010-02-17 4.446 19,639,820 -33,491 0.27% 87,328,441
2010-02-18 2010-02-12 4.416 19,673,311 -1,970 0.27% 86,878,199
2010-02-17 2010-02-11 4.254 19,675,281 -5,911 0.27% 83,691,058
2010-02-12 2010-02-10 4.132 19,681,192 +21,671 0.27% 81,318,601
2010-02-11 2010-02-09 4.101 19,659,521 -21,671 0.27% 80,630,321
2010-02-10 2010-02-08 4.081 19,681,192 -17,730 0.27% 80,319,601
2010-02-09 2010-02-05 4.294 19,698,922 -82,744 0.27% 84,591,538
2010-02-08 2010-02-04 4.477 19,781,666 +47,282 0.27% 88,561,619
2010-02-05 2010-02-03 4.680 19,734,384 -5,910 0.27% 92,356,740
2010-02-04 2010-02-02 4.578 19,740,294 -5,911 0.27% 90,380,398
2010-02-03 2010-02-01 4.457 19,746,205 +37,432 0.27% 88,001,942
2010-02-02 2010-01-29 4.518 19,708,773 -74,863 0.27% 89,035,600
2010-02-01 2010-01-28 4.548 19,783,636 +35,461 0.27% 89,976,319
2010-01-29 2010-01-27 4.426 19,748,175 -82,743 0.27% 87,409,281
2010-01-28 2010-01-26 4.538 19,830,918 -27,582 0.27% 89,990,038
2010-01-27 2010-01-25 4.924 19,858,500 -17,730 0.27% 97,776,002
2010-01-26 2010-01-22 5.045 19,876,230 +183,218 0.27% 100,284,658
2010-01-25 2010-01-21 4.690 19,693,012 -31,522 0.27% 92,363,039
2010-01-22 2010-01-20 4.812 19,724,534 -63,042 0.27% 94,913,762
2010-01-21 2010-01-19 4.944 19,787,576 +45,312 0.27% 97,828,558
2010-01-20 2010-01-18 4.700 19,742,264 -33,492 0.27% 92,794,458
2010-01-19 2010-01-15 4.670 19,775,756 +27,581 0.27% 92,349,600
2010-01-18 2010-01-14 4.751 19,748,175 +37,432 0.27% 93,824,641
2010-01-15 2010-01-13 4.751 19,710,743 +29,551 0.27% 93,646,800
2010-01-14 2010-01-12 4.985 19,681,192 +21,671 0.27% 98,101,802
2010-01-13 2010-01-11 4.863 19,659,521 +53,193 0.27% 95,598,822
2010-01-12 2010-01-08 5.005 19,606,328 -15,761 0.26% 98,126,719
2010-01-11 2010-01-07 5.147 19,622,089 -7,880 0.26% 100,994,400
2010-01-08 2010-01-06 5.330 19,629,969 +25,611 0.27% 104,621,998
2010-01-07 2010-01-05 5.340 19,604,358 -120,176 0.26% 104,684,519
2010-01-06 2010-01-04 5.167 19,724,534 -45,312 0.27% 101,922,162
2010-01-05 2009-12-31 5.015 19,769,846 -21,671 0.27% 99,145,802
2010-01-04 2009-12-29 4.934 19,791,517 -84,713 0.27% 97,647,122
2009-12-30 2009-12-28 4.924 19,876,230 -116,236 0.27% 97,863,298
2009-12-29 2009-12-24 4.751 19,992,466 +179,278 0.27% 94,985,281
2009-12-28 2009-12-22 4.731 19,813,188 -13,790 0.27% 93,731,242
2009-12-23 2009-12-21 4.629 19,826,978 -53,193 0.27% 91,783,679
2009-12-22 2009-12-18 4.538 19,880,171 +82,744 0.27% 90,213,542
2009-12-21 2009-12-17 4.700 19,797,427 +13,791 0.27% 93,053,740
2009-12-18 2009-12-16 4.974 19,783,636 +5,910 0.27% 98,411,599
2009-12-17 2009-12-15 4.954 19,777,726 +17,731 0.27% 97,980,640
2009-12-16 2009-12-14 4.944 19,759,995 +7,880 0.27% 97,692,199
2009-12-15 2009-12-11 4.629 19,752,115 +51,222 0.27% 91,437,121
2009-12-14 2009-12-10 4.700 19,700,893 +90,625 0.27% 92,600,002
2009-12-11 2009-12-09 5.117 19,610,268 +15,760 0.26% 100,336,318
2009-12-10 2009-12-08 5.259 19,594,508 +33,492 0.26% 103,040,561
2009-12-09 2009-12-07 5.452 19,561,016 -55,163 0.26% 106,637,459
2009-12-08 2009-12-04 5.218 19,616,179 -5,910 0.26% 102,357,962
2009-12-07 2009-12-03 5.259 19,622,089 -37,432 0.26% 103,185,600
2009-12-04 2009-12-02 5.127 19,659,521 -23,641 0.27% 100,787,902
2009-12-03 2009-12-01 4.903 19,683,162 -70,923 0.27% 96,513,061
2009-12-02 2009-11-30 4.832 19,754,085 -5,910 0.27% 95,457,040
2009-12-01 2009-11-27 4.335 19,759,995 -72,894 0.27% 85,656,199
2009-11-30 2009-11-26 4.558 19,832,889 -5,910 0.27% 90,401,662
2009-11-27 2009-11-25 4.568 19,838,799 -90,624 0.27% 90,630,001
2009-11-26 2009-11-24 4.416 19,929,423 -21,671 0.27% 88,009,200
2009-11-24 2009-11-20 4.507 19,951,094 -51,222 0.27% 89,927,761
2009-11-23 2009-11-19 4.436 20,002,316 -13,791 0.27% 88,737,219
2009-11-20 2009-11-18 4.578 20,016,107 +31,522 0.27% 91,643,201
2009-11-19 2009-11-17 4.771 19,984,585 +25,611 0.27% 95,353,598
2009-11-18 2009-11-16 4.589 19,958,974 -31,522 0.27% 91,584,239
2009-11-17 2009-11-13 4.771 19,990,496 +11,821 0.27% 95,381,802
2009-11-16 2009-11-12 4.721 19,978,675 -53,193 0.27% 94,311,299
2009-11-13 2009-11-11 4.609 20,031,868 -220,650 0.27% 92,325,442
2009-11-12 2009-11-10 4.355 20,252,518 -39,401 0.27% 88,202,402
2009-11-11 2009-11-09 4.142 20,291,919 +51,222 0.27% 84,047,999
2009-11-10 2009-11-06 4.264 20,240,697 +1,970 0.27% 86,301,600
2009-11-09 2009-11-05 4.365 20,238,727 -195,039 0.27% 88,347,800
2009-11-06 2009-11-04 4.233 20,433,766 -212,769 0.28% 86,502,481
2009-11-05 2009-11-03 3.959 20,646,535 +13,790 0.28% 81,743,998
2009-11-04 2009-11-02 4.040 20,632,745 -169,427 0.28% 83,365,081
2009-11-03 2009-10-30 3.827 20,802,172 -1,971 0.28% 79,614,858
2009-11-02 2009-10-29 3.858 20,804,143 -31,521 0.28% 80,256,002
2009-10-30 2009-10-28 3.939 20,835,664 +19,701 0.28% 82,069,760
2009-10-29 2009-10-27 4.040 20,815,963 -49,252 0.28% 84,105,360
2009-10-28 2009-10-23 3.888 20,865,215 -13,791 0.28% 81,127,059
2009-10-27 2009-10-22 3.766 20,879,006 -7,880 0.28% 78,637,160
2009-10-23 2009-10-21 3.797 20,886,886 +3,940 0.28% 79,302,959
2009-10-22 2009-10-20 3.776 20,882,946 +53,192 0.28% 78,864,000
2009-10-21 2009-10-19 3.787 20,829,754 -29,551 0.28% 78,874,581
2009-10-20 2009-10-16 3.756 20,859,305 +98,504 0.28% 78,351,200
2009-10-19 2009-10-15 3.848 20,760,801 +1,971 0.28% 79,878,042
2009-10-16 2009-10-14 3.791 20,758,830 -29,552 0.28% 78,697,883
2009-10-15 2009-10-13 3.689 20,788,382 +160,039 0.28% 76,679,918
2009-10-14 2009-10-12 3.627 20,628,343 -3,904 0.28% 74,821,439
2009-10-13 2009-10-09 3.627 20,632,247 -3,904 0.28% 74,835,599
2009-10-12 2009-10-08 3.689 20,636,151 -3,904 0.28% 76,118,400
2009-10-09 2009-10-07 3.617 20,640,055 -27,328 0.28% 74,652,440
2009-10-08 2009-10-06 3.545 20,667,383 -1,951 0.28% 73,268,962
2009-10-06 2009-10-02 3.473 20,669,334 -17,568 0.28% 71,793,418
2009-10-05 2009-09-30 3.535 20,686,902 -3,904 0.28% 73,126,200
2009-10-02 2009-09-29 3.473 20,690,806 -19,520 0.28% 71,868,000
2009-09-30 2009-09-28 3.463 20,710,326 -1,952 0.28% 71,723,601
2009-09-29 2009-09-25 3.545 20,712,278 -83,934 0.28% 73,428,121
2009-09-28 2009-09-24 3.484 20,796,212 +7,808 0.28% 72,447,200
2009-09-25 2009-09-23 3.494 20,788,404 +117,118 0.28% 72,632,999
2009-09-24 2009-09-22 3.494 20,671,286 -113,214 0.28% 72,223,798
2009-09-23 2009-09-21 3.514 20,784,500 +9,760 0.28% 73,045,279
2009-09-22 2009-09-18 3.555 20,774,740 +5,855 0.28% 73,862,418
2009-09-21 2009-09-17 3.596 20,768,885 +5,856 0.28% 74,692,802
2009-09-18 2009-09-16 3.627 20,763,029 -3,904 0.28% 75,309,961
2009-09-17 2009-09-15 3.514 20,766,933 +1,952 0.28% 72,983,541
2009-09-16 2009-09-14 3.596 20,764,981 +25,376 0.28% 74,678,761
2009-09-15 2009-09-11 3.699 20,739,605 +72,222 0.28% 76,712,500
2009-09-14 2009-09-10 3.781 20,667,383 +50,752 0.28% 78,139,442
2009-09-11 2009-09-09 3.832 20,616,631 +33,183 0.28% 79,003,758
2009-09-10 2009-09-08 3.750 20,583,448 +29,279 0.28% 77,189,400
2009-09-09 2009-09-07 3.832 20,554,169 -105,406 0.28% 78,764,401
2009-09-08 2009-09-04 3.689 20,659,575 +21,472 0.28% 76,204,801
2009-09-07 2009-09-03 3.637 20,638,103 +1,952 0.28% 75,068,300
2009-09-04 2009-09-02 3.596 20,636,151 +7,808 0.28% 74,215,440
2009-09-03 2009-09-01 3.678 20,628,343 +60,511 0.28% 75,878,239
2009-09-02 2009-08-31 3.535 20,567,832 -29,280 0.28% 72,705,299
2009-09-01 2009-08-28 3.473 20,597,112 +3,904 0.28% 71,542,561
2009-08-31 2009-08-27 3.484 20,593,208 +50,751 0.28% 71,740,000
2009-08-28 2009-08-26 3.678 20,542,457 +1,952 0.28% 75,562,320
2009-08-27 2009-08-25 3.791 20,540,505 +109,310 0.28% 77,870,200
2009-08-26 2009-08-24 4.016 20,431,195 -3,904 0.28% 82,061,280
2009-08-25 2009-08-21 3.863 20,435,099 +17,568 0.28% 78,936,260
2009-08-24 2009-08-20 3.894 20,417,531 +7,808 0.28% 79,495,999
2009-08-21 2009-08-19 3.822 20,409,723 +15,615 0.28% 78,001,758
2009-08-20 2009-08-18 3.750 20,394,108 +58,559 0.28% 76,479,361
2009-08-19 2009-08-17 3.801 20,335,549 +29,280 0.28% 77,301,561
2009-08-18 2009-08-14 4.037 20,306,269 +64,414 0.28% 81,975,638
2009-08-17 2009-08-13 4.129 20,241,855 +23,424 0.28% 83,582,202
2009-08-14 2009-08-12 4.191 20,218,431 +27,327 0.28% 84,728,440
2009-08-13 2009-08-11 4.498 20,191,104 -7,807 0.28% 90,820,322
2009-08-12 2009-08-10 4.498 20,198,911 -122,974 0.28% 90,855,438
2009-08-11 2009-08-07 4.273 20,321,885 -1,952 0.28% 86,827,740
2009-08-10 2009-08-06 4.180 20,323,837 +5,856 0.28% 84,961,920
2009-08-07 2009-08-05 4.088 20,317,981 +3,904 0.28% 83,063,819
2009-08-06 2009-08-04 4.109 20,314,077 +1,952 0.28% 83,464,139
2009-08-05 2009-08-03 4.262 20,312,125 -70,271 0.28% 86,577,919
2009-08-03 2009-07-30 3.760 20,382,396 +37,087 0.28% 76,644,280
2009-07-31 2009-07-29 3.904 20,345,309 -29,279 0.28% 79,423,261
2009-07-30 2009-07-28 4.068 20,374,588 -15,616 0.28% 82,877,720
2009-07-29 2009-07-27 4.078 20,390,204 -87,838 0.28% 83,150,161
2009-07-28 2009-07-24 4.098 20,478,042 -80,031 0.28% 83,928,000
2009-07-27 2009-07-23 3.986 20,558,073 +33,184 0.28% 81,938,962
2009-07-24 2009-07-22 4.057 20,524,889 +3,904 0.28% 83,278,799
2009-07-23 2009-07-21 4.170 20,520,985 -46,847 0.28% 85,575,819
2009-07-22 2009-07-20 4.129 20,567,832 -162,013 0.28% 84,928,218
2009-07-21 2009-07-17 3.914 20,729,845 -68,319 0.28% 81,136,799
2009-07-20 2009-07-16 3.781 20,798,164 +17,568 0.28% 78,633,900
2009-07-17 2009-07-15 3.914 20,780,596 -66,367 0.28% 81,335,439
2009-07-16 2009-07-14 3.668 20,846,963 -11,712 0.28% 76,468,800
2009-07-15 2009-07-13 3.422 20,858,675 -76,126 0.28% 71,382,480
2009-07-14 2009-07-10 3.402 20,934,801 -23,424 0.29% 71,213,999
2009-07-13 2009-07-09 3.453 20,958,225 +19,520 0.29% 72,367,380
2009-07-10 2009-07-08 3.197 20,938,705 +37,087 0.29% 66,936,479
2009-07-09 2009-07-07 3.217 20,901,618 +3,904 0.28% 67,246,240
2009-07-08 2009-07-06 3.361 20,897,714 -3,904 0.28% 70,231,360
2009-07-07 2009-07-03 3.402 20,901,618 -23,424 0.28% 71,101,120
2009-07-06 2009-07-02 3.309 20,925,042 -267,419 0.29% 69,251,201
2009-07-03 2009-06-30 3.176 21,192,461 +7,808 0.29% 67,313,402
2009-07-02 2009-06-29 3.248 21,184,653 +37,088 0.29% 68,808,021
2009-06-30 2009-06-26 3.279 21,147,565 +11,711 0.29% 69,337,599
2009-06-29 2009-06-25 3.166 21,135,854 +214,716 0.29% 66,917,041
2009-06-26 2009-06-24 3.187 20,921,138 +44,895 0.29% 66,665,961
2009-06-25 2009-06-23 3.105 20,876,243 +89,791 0.28% 64,811,701
2009-06-24 2009-06-22 3.269 20,786,452 +107,358 0.28% 67,940,619
2009-06-23 2009-06-19 3.402 20,679,094 +31,231 0.28% 70,344,159
2009-06-22 2009-06-18 3.432 20,647,863 +54,655 0.28% 70,872,600
2009-06-19 2009-06-17 3.535 20,593,208 +5,856 0.28% 72,795,000
2009-06-18 2009-06-16 3.637 20,587,352 -11,712 0.28% 74,883,700
2009-06-17 2009-06-15 3.883 20,599,064 +21,472 0.28% 79,991,741
2009-06-16 2009-06-12 4.027 20,577,592 -21,472 0.28% 82,860,119
2009-06-15 2009-06-11 3.842 20,599,064 -72,222 0.28% 79,147,501
2009-06-12 2009-06-10 3.699 20,671,286 +17,567 0.28% 76,459,798
2009-06-10 2009-06-08 3.781 20,653,719 -119,069 0.28% 78,087,781
2009-06-09 2009-06-05 3.781 20,772,788 +40,991 0.28% 78,537,958
2009-06-08 2009-06-04 3.812 20,731,797 -11,712 0.28% 79,020,239
2009-06-05 2009-06-03 3.853 20,743,509 -3,904 0.28% 79,915,040
2009-06-04 2009-06-02 3.853 20,747,413 -21,472 0.28% 79,930,080
2009-06-03 2009-06-01 3.904 20,768,885 -130,781 0.28% 81,076,802
2009-06-02 2009-05-29 3.832 20,899,666 +124,926 0.28% 80,088,360
2009-06-01 2009-05-27 3.822 20,774,740 -17,568 0.28% 79,396,778
2009-05-29 2009-05-26 3.750 20,792,308 -23,424 0.28% 77,972,640
2009-05-27 2009-05-25 3.791 20,815,732 -3,904 0.28% 78,913,601
2009-05-26 2009-05-22 3.855 20,819,636 +31,232 0.28% 80,268,465
2009-05-25 2009-05-21 4.062 20,788,404 +98,908 0.28% 84,434,044
2009-05-22 2009-05-20 3.845 20,689,496 -219,234 0.28% 79,553,440
2009-05-21 2009-05-19 3.824 20,908,730 +3,880 0.29% 79,965,340
2009-05-20 2009-05-18 3.515 20,904,850 -3,880 0.29% 73,485,500
2009-05-19 2009-05-15 3.567 20,908,730 -27,162 0.29% 74,576,840
2009-05-18 2009-05-14 3.361 20,935,892 +17,461 0.29% 70,357,320
2009-05-15 2009-05-13 3.278 20,918,431 +42,683 0.29% 68,573,521
2009-05-14 2009-05-12 3.319 20,875,748 -1,940 0.29% 69,294,400
2009-05-13 2009-05-11 3.443 20,877,688 +9,701 0.29% 71,883,480
2009-05-12 2009-05-08 3.453 20,867,987 +15,521 0.29% 72,065,198
2009-05-11 2009-05-07 3.608 20,852,466 -135,809 0.29% 75,235,998
2009-05-08 2009-05-06 3.453 20,988,275 +64,024 0.29% 72,480,599
2009-05-07 2009-05-05 3.371 20,924,251 -97,006 0.29% 70,533,900
2009-05-06 2009-05-04 3.495 21,021,257 -9,701 0.29% 73,461,299
2009-05-05 2009-04-30 3.371 21,030,958 -40,743 0.29% 70,893,600
2009-05-04 2009-04-29 3.103 21,071,701 -19,401 0.29% 65,383,221
2009-04-30 2009-04-28 3.020 21,091,102 -13,581 0.29% 63,704,060
2009-04-29 2009-04-27 3.165 21,104,683 -19,401 0.29% 66,790,921
2009-04-28 2009-04-24 3.237 21,124,084 -106,707 0.29% 68,376,640
2009-04-27 2009-04-23 3.206 21,230,791 +67,904 0.29% 68,065,460
2009-04-24 2009-04-22 3.154 21,162,887 +25,222 0.29% 66,756,961
2009-04-23 2009-04-21 3.350 21,137,665 -23,281 0.29% 70,817,500
2009-04-22 2009-04-20 3.268 21,160,946 -65,965 0.29% 69,150,379
2009-04-21 2009-04-17 3.206 21,226,911 +151,330 0.29% 68,053,021
2009-04-20 2009-04-16 3.402 21,075,581 -31,042 0.29% 71,695,800
2009-04-17 2009-04-15 3.526 21,106,623 +1,940 0.29% 74,412,360
2009-04-16 2009-04-14 3.350 21,104,683 -364,743 0.29% 70,707,001
2009-04-15 2009-04-09 3.031 21,469,426 +118,347 0.29% 65,068,079
2009-04-14 2009-04-08 2.917 21,351,079 +46,563 0.29% 62,288,301
2009-04-09 2009-04-07 2.928 21,304,516 -65,964 0.29% 62,372,081
2009-04-08 2009-04-06 3.051 21,370,480 +29,102 0.29% 65,208,800
2009-04-07 2009-04-03 2.959 21,341,378 +473,391 0.29% 63,140,000
2009-04-06 2009-04-02 3.392 20,867,987 +75,664 0.29% 70,774,478
2009-04-03 2009-04-01 3.288 20,792,323 +1,941 0.29% 68,374,461
2009-04-02 2009-03-31 3.093 20,790,382 +15,521 0.29% 64,295,999
2009-04-01 2009-03-30 3.082 20,774,861 -17,462 0.28% 64,033,839
2009-03-30 2009-03-26 3.103 20,792,323 +17,462 0.29% 64,516,341
2009-03-27 2009-03-25 3.154 20,774,861 -1,941 0.28% 65,532,959
2009-03-26 2009-03-24 3.185 20,776,802 -13,580 0.28% 66,181,621
2009-03-25 2009-03-23 3.453 20,790,382 -9,701 0.29% 71,797,198
2009-03-24 2009-03-20 2.845 20,800,083 -3,880 0.29% 59,179,920
2009-03-23 2009-03-19 2.825 20,803,963 -3,881 0.29% 58,762,039
2009-03-18 2009-03-16 2.773 20,807,844 -13,580 0.29% 57,700,501
2009-03-17 2009-03-13 2.711 20,821,424 +3,880 0.29% 56,450,319
2009-03-12 2009-03-10 2.629 20,817,544 -58,204 0.29% 54,722,999
2009-03-11 2009-03-09 2.691 20,875,748 -5,820 0.29% 56,167,200
2009-03-10 2009-03-06 2.670 20,881,568 -19,402 0.29% 55,752,339
2009-03-09 2009-03-05 2.567 20,900,970 -34,922 0.29% 53,649,541
2009-03-06 2009-03-04 2.464 20,935,892 -9,700 0.29% 51,580,980
2009-03-05 2009-03-03 2.309 20,945,592 +3,880 0.29% 48,366,079
2009-03-04 2009-03-02 2.278 20,941,712 +40,742 0.29% 47,709,479
2009-03-03 2009-02-27 2.402 20,900,970 +1,941 0.29% 50,202,181
2009-02-27 2009-02-25 2.680 20,899,029 -5,821 0.29% 56,014,399
2009-02-25 2009-02-23 2.660 20,904,850 -1,940 0.29% 55,599,000
2009-02-23 2009-02-19 2.691 20,906,790 -19,401 0.29% 56,250,720
2009-02-20 2009-02-18 2.608 20,926,191 -1,940 0.29% 54,577,159
2009-02-19 2009-02-17 2.505 20,928,131 +1,940 0.29% 52,424,819
2009-02-18 2009-02-16 2.587 20,926,191 -34,922 0.29% 54,145,719
2009-02-13 2009-02-11 2.299 20,961,113 +11,640 0.29% 48,185,839
2009-02-12 2009-02-10 2.464 20,949,473 +5,821 0.29% 51,614,441
2009-02-11 2009-02-09 2.629 20,943,652 -19,402 0.29% 55,054,499
2009-02-10 2009-02-06 2.691 20,963,054 +3,881 0.29% 56,402,101
2009-02-09 2009-02-05 2.670 20,959,173 -60,144 0.29% 55,959,539
2009-02-05 2009-02-03 2.371 21,019,317 +11,640 0.29% 49,836,399
2009-02-04 2009-02-02 2.412 21,007,677 -3,880 0.29% 50,675,041
2009-01-29 2009-01-22 2.258 21,011,557 +1,940 0.29% 47,435,401
2009-01-23 2009-01-21 2.237 21,009,617 -1,940 0.29% 46,997,861
2009-01-22 2009-01-20 2.268 21,011,557 +17,461 0.29% 47,652,001
2009-01-21 2009-01-19 2.381 20,994,096 +9,701 0.29% 49,993,021
2009-01-20 2009-01-16 2.340 20,984,395 +27,162 0.29% 49,104,640
2009-01-19 2009-01-15 2.464 20,957,233 +1,940 0.29% 51,633,559
2009-01-15 2009-01-13 2.402 20,955,293 -58,204 0.29% 50,332,660
2009-01-14 2009-01-12 2.423 21,013,497 -7,760 0.29% 50,905,700
2009-01-13 2009-01-09 2.495 21,021,257 +50,443 0.29% 52,441,399
2009-01-12 2009-01-08 2.732 20,970,814 +5,820 0.29% 57,287,700
2009-01-08 2009-01-06 2.938 20,964,994 -1,940 0.29% 61,594,201
2009-01-07 2009-01-05 3.082 20,966,934 -60,144 0.29% 64,625,860
2009-01-06 2009-01-02 2.587 21,027,078 -7,760 0.29% 54,406,761
2009-01-02 2008-12-29 2.495 21,034,838 -21,342 0.29% 52,475,279
2008-12-30 2008-12-24 2.371 21,056,180 -15,521 0.29% 49,923,801
2008-12-29 2008-12-22 2.423 21,071,701 -5,820 0.29% 51,046,701
2008-12-23 2008-12-19 2.423 21,077,521 +15,521 0.29% 51,060,800
2008-12-22 2008-12-18 2.649 21,062,000 +3,880 0.29% 55,799,840
2008-12-19 2008-12-17 2.629 21,058,120 -21,341 0.29% 55,355,401
2008-12-18 2008-12-16 2.423 21,079,461 -3,880 0.29% 51,065,500
2008-12-17 2008-12-15 2.423 21,083,341 -5,821 0.29% 51,074,899
2008-12-16 2008-12-12 2.278 21,089,162 +7,761 0.29% 48,045,401
2008-12-15 2008-12-11 2.618 21,081,401 -176,552 0.29% 55,199,279
2008-12-12 2008-12-10 2.618 21,257,953 -17,461 0.29% 55,661,561
2008-12-11 2008-12-09 2.309 21,275,414 -21,341 0.29% 49,127,680
2008-12-10 2008-12-08 2.124 21,296,755 -1,940 0.29% 45,225,240
2008-12-09 2008-12-05 2.072 21,298,695 -11,641 0.29% 44,131,559
2008-12-08 2008-12-04 2.031 21,310,336 -3,880 0.29% 43,276,960
2008-12-04 2008-12-02 2.082 21,314,216 +11,640 0.29% 44,383,439
2008-12-03 2008-12-01 2.103 21,302,576 +19,402 0.29% 44,798,401
2008-12-02 2008-11-28 2.062 21,283,174 -1,940 0.29% 43,879,999
2008-12-01 2008-11-27 1.969 21,285,114 -27,162 0.29% 41,909,219
2008-11-26 2008-11-24 1.649 21,312,276 +5,820 0.29% 35,152,000
2008-11-25 2008-11-21 1.598 21,306,456 -1,940 0.29% 34,044,200
2008-11-21 2008-11-19 1.680 21,308,396 -11,641 0.29% 35,804,580
2008-11-20 2008-11-18 1.680 21,320,037 +5,821 0.29% 35,824,141
2008-11-19 2008-11-17 1.752 21,314,216 +15,521 0.29% 37,352,399
2008-11-18 2008-11-14 1.763 21,298,695 -3,881 0.29% 37,544,759
2008-11-17 2008-11-13 1.618 21,302,576 +9,701 0.29% 34,477,201
2008-11-14 2008-11-12 1.711 21,292,875 +5,820 0.29% 36,437,000
2008-11-13 2008-11-11 1.752 21,287,055 +7,761 0.29% 37,304,801
2008-11-12 2008-11-10 1.783 21,279,294 +7,760 0.29% 37,949,280
2008-11-10 2008-11-06 1.691 21,271,534 +1,941 0.29% 35,961,921
2008-11-07 2008-11-05 1.856 21,269,593 +15,521 0.29% 39,466,799
2008-11-06 2008-11-04 1.866 21,254,072 -9,701 0.29% 39,657,099
2008-11-05 2008-11-03 1.886 21,263,773 +11,641 0.29% 40,113,600
2008-11-04 2008-10-31 1.928 21,252,132 +1,940 0.29% 40,967,959
2008-10-31 2008-10-29 1.680 21,250,192 +23,281 0.29% 35,706,780
2008-10-30 2008-10-28 1.515 21,226,911 -40,742 0.29% 32,166,541
2008-10-29 2008-10-27 1.454 21,267,653 -19,402 0.29% 30,912,840
2008-10-28 2008-10-24 1.649 21,287,055 +7,761 0.29% 35,110,401
2008-10-27 2008-10-23 1.856 21,279,294 -11,641 0.29% 39,484,800
2008-10-24 2008-10-22 1.959 21,290,935 +5,821 0.29% 41,701,200
2008-10-23 2008-10-21 2.093 21,285,114 -29,102 0.29% 44,542,259
2008-10-22 2008-10-20 2.062 21,314,216 -21,342 0.29% 43,943,999
2008-10-21 2008-10-17 1.897 21,335,558 +9,701 0.29% 40,468,961
2008-10-20 2008-10-16 1.897 21,325,857 +9,701 0.29% 40,450,560
2008-10-17 2008-10-15 2.041 21,316,156 +27,161 0.29% 43,508,519
2008-10-16 2008-10-14 2.124 21,288,995 -159,090 0.29% 45,208,761
2008-10-15 2008-10-13 1.773 21,448,085 -89,246 0.29% 38,029,200
2008-10-14 2008-10-10 1.618 21,537,331 +31,042 0.30% 34,857,140
2008-10-13 2008-10-09 1.886 21,506,289 -40,742 0.29% 40,571,101
2008-10-10 2008-10-08 2.051 21,547,031 -38,803 0.30% 44,201,879
2008-10-08 2008-10-03 2.392 21,585,834 -31,042 0.30% 51,624,640
2008-10-06 2008-10-02 2.464 21,616,876 +180,432 0.30% 53,258,760
2008-10-03 2008-09-30 2.555 21,436,444 -98,947 0.29% 54,769,285
2008-10-02 2008-09-29 2.449 21,535,391 +549,742 0.30% 52,748,450
2008-09-30 2008-09-26 2.618 20,985,649 -1,894 0.29% 54,946,881
2008-09-29 2008-09-25 2.566 20,987,543 -18,944 0.29% 53,843,940
2008-09-26 2008-09-24 2.555 21,006,487 -18,943 0.29% 53,670,761
2008-09-25 2008-09-23 2.587 21,025,430 -1,894 0.30% 54,385,100
2008-09-24 2008-09-22 2.618 21,027,324 -20,838 0.30% 55,055,999
2008-09-23 2008-09-19 2.544 21,048,162 -47,359 0.30% 53,555,019
2008-09-22 2008-09-18 2.365 21,095,521 -49,253 0.30% 49,889,280
2008-09-19 2008-09-17 2.439 21,144,774 -11,366 0.30% 51,568,439
2008-09-18 2008-09-16 2.323 21,156,140 -37,888 0.30% 49,139,199
2008-09-17 2008-09-12 2.449 21,194,028 -287,941 0.30% 51,912,321
2008-09-16 2008-09-11 2.470 21,481,969 -7,578 0.30% 53,071,199
2008-09-12 2008-09-10 2.576 21,489,547 -1,894 0.30% 55,358,721
2008-09-10 2008-09-08 2.534 21,491,441 -1,894 0.30% 54,456,000
2008-09-09 2008-09-05 2.555 21,493,335 -62,514 0.30% 54,914,639
2008-09-08 2008-09-04 2.618 21,555,849 +1,894 0.30% 56,439,840
2008-09-05 2008-09-03 2.724 21,553,955 +3,789 0.30% 58,710,481
2008-09-04 2008-09-02 2.914 21,550,166 -18,944 0.30% 62,795,520
2008-09-03 2008-09-01 2.935 21,569,110 -1,894 0.30% 63,306,161
2008-09-02 2008-08-29 2.956 21,571,004 +1,894 0.30% 63,767,200
2008-09-01 2008-08-28 2.977 21,569,110 +1,895 0.30% 64,217,041
2008-08-29 2008-08-27 2.956 21,567,215 -39,782 0.30% 63,755,999
2008-08-28 2008-08-26 2.872 21,606,997 -11,366 0.30% 62,048,641
2008-08-27 2008-08-25 2.914 21,618,363 -115,555 0.30% 62,994,241
2008-08-26 2008-08-21 2.893 21,733,918 -28,416 0.31% 62,872,039
2008-08-25 2008-08-20 2.935 21,762,334 -45,464 0.31% 63,873,281
2008-08-21 2008-08-19 2.819 21,807,798 -20,838 0.31% 61,474,080
2008-08-20 2008-08-18 2.851 21,828,636 +1,894 0.31% 62,224,200
2008-08-19 2008-08-15 2.798 21,826,742 +17,050 0.31% 61,066,601
2008-08-18 2008-08-14 2.724 21,809,692 -41,676 0.31% 59,407,079
2008-08-15 2008-08-13 2.692 21,851,368 -18,944 0.31% 58,828,499
2008-08-14 2008-08-12 2.671 21,870,312 -34,098 0.31% 58,417,701
2008-08-13 2008-08-11 2.713 21,904,410 -17,049 0.31% 59,433,820
2008-08-12 2008-08-08 2.756 21,921,459 -32,204 0.31% 60,405,839
2008-08-11 2008-08-07 2.819 21,953,663 -113,662 0.31% 61,885,259
2008-08-08 2008-08-05 2.903 22,067,325 -70,091 0.31% 64,069,501
2008-08-07 2008-08-04 2.988 22,137,416 +43,571 0.31% 66,142,761
2008-08-05 2008-08-01 2.935 22,093,845 -5,684 0.31% 64,846,279
2008-08-04 2008-07-31 2.946 22,099,529 -17,049 0.31% 65,096,281
2008-08-01 2008-07-30 3.051 22,116,578 +62,514 0.31% 67,481,501
2008-07-31 2008-07-29 2.956 22,054,064 -1,894 0.31% 65,195,200
2008-07-30 2008-07-28 2.977 22,055,958 -3,789 0.31% 65,666,519
2008-07-29 2008-07-25 2.903 22,059,747 +26,521 0.31% 64,047,500
2008-07-28 2008-07-24 3.030 22,033,226 +5,683 0.31% 66,761,939
2008-07-24 2008-07-22 3.072 22,027,543 -5,683 0.31% 67,674,960
2008-07-23 2008-07-21 3.115 22,033,226 -9,472 0.31% 68,622,899
2008-07-22 2008-07-18 3.030 22,042,698 +107,978 0.31% 66,790,640
2008-07-21 2008-07-17 2.977 21,934,720 -15,155 0.31% 65,305,561
2008-07-18 2008-07-16 2.903 21,949,875 -15,154 0.31% 63,728,501
2008-07-17 2008-07-15 2.924 21,965,029 +140,182 0.31% 64,236,299
2008-07-16 2008-07-14 3.093 21,824,847 -159,126 0.31% 67,513,059
2008-07-15 2008-07-11 3.210 21,983,973 -15,155 0.31% 70,558,400
2008-07-14 2008-07-10 3.136 21,999,128 +1,895 0.31% 68,981,221
2008-07-11 2008-07-09 3.125 21,997,233 -13,261 0.31% 68,743,039
2008-07-10 2008-07-08 3.062 22,010,494 -7,577 0.31% 67,390,200
2008-07-09 2008-07-07 3.199 22,018,071 -17,050 0.31% 70,435,379
2008-07-08 2008-07-04 3.167 22,035,121 +1,895 0.31% 69,792,001
2008-07-07 2008-07-03 3.167 22,033,226 +1,894 0.31% 69,785,999
2008-07-04 2008-07-02 3.273 22,031,332 -43,570 0.31% 72,106,001
2008-07-03 2008-06-30 3.178 22,074,902 -28,415 0.31% 70,151,060
2008-07-02 2008-06-27 3.188 22,103,317 +92,823 0.31% 70,474,719
2008-06-30 2008-06-26 3.305 22,010,494 -15,155 0.31% 72,734,940
2008-06-26 2008-06-24 3.336 22,025,649 -7,577 0.31% 73,482,641
2008-06-25 2008-06-23 3.262 22,033,226 +41,676 0.31% 71,879,579
2008-06-24 2008-06-20 3.336 21,991,550 -1,895 0.31% 73,368,879
2008-06-23 2008-06-19 3.283 21,993,445 +1,895 0.31% 72,214,201
2008-06-20 2008-06-18 3.452 21,991,550 -1,895 0.31% 75,922,859
2008-06-19 2008-06-17 3.326 21,993,445 +9,472 0.31% 73,143,001
2008-06-17 2008-06-13 3.378 21,983,973 -15,155 0.31% 74,272,000
2008-06-16 2008-06-12 3.421 21,999,128 -28,415 0.31% 75,252,241
2008-06-13 2008-06-11 3.537 22,027,543 -96,612 0.31% 77,907,600
2008-06-12 2008-06-10 3.516 22,124,155 -15,155 0.31% 77,782,139
2008-06-11 2008-06-06 3.759 22,139,310 -9,472 0.31% 83,211,440
2008-06-10 2008-06-05 3.706 22,148,782 +9,472 0.31% 82,077,841
2008-06-06 2008-06-04 3.949 22,139,310 -11,366 0.31% 87,418,760
2008-06-05 2008-06-03 3.885 22,150,676 -30,310 0.31% 86,060,480
2008-06-04 2008-06-02 3.949 22,180,986 -53,042 0.31% 87,583,321
2008-06-03 2008-05-30 3.854 22,234,028 -18,943 0.31% 85,680,101
2008-06-02 2008-05-29 3.832 22,252,971 -26,521 0.31% 85,283,219
2008-05-30 2008-05-28 3.991 22,279,492 -20,838 0.31% 88,913,159
2008-05-29 2008-05-27 4.033 22,300,330 -32,204 0.31% 89,938,080
2008-05-28 2008-05-26 3.906 22,332,534 +51,148 0.31% 87,238,600
2008-05-27 2008-05-23 4.086 22,281,386 -5,684 0.31% 91,037,878
2008-05-26 2008-05-22 4.170 22,287,070 -5,683 0.31% 92,943,502
2008-05-23 2008-05-21 4.170 22,292,753 +5,683 0.31% 92,967,202
2008-05-22 2008-05-20 4.326 22,287,070 -28,415 0.31% 96,410,893
2008-05-21 2008-05-19 4.391 22,315,485 +530,255 0.31% 97,981,820
2008-05-20 2008-05-16 4.369 21,785,230 -3,699 0.31% 95,182,401
2008-05-19 2008-05-15 4.434 21,788,929 -9,246 0.31% 96,612,402
2008-05-16 2008-05-14 4.510 21,798,175 -18,494 0.31% 98,303,579
2008-05-15 2008-05-13 4.423 21,816,669 -72,124 0.31% 96,499,461
2008-05-14 2008-05-09 4.412 21,888,793 -5,548 0.31% 96,581,760
2008-05-13 2008-05-08 4.326 21,894,341 -12,945 0.31% 94,712,000
2008-05-09 2008-05-07 4.402 21,907,286 -25,891 0.32% 96,426,438
2008-05-08 2008-05-06 4.423 21,933,177 -16,644 0.32% 97,014,799
2008-05-07 2008-05-05 4.358 21,949,821 +3,699 0.32% 95,664,139
2008-05-05 2008-04-30 4.293 21,946,122 -1,850 0.32% 94,223,978
2008-05-02 2008-04-29 4.347 21,947,972 -1,849 0.32% 95,418,721
2008-04-30 2008-04-28 4.477 21,949,821 -12,946 0.32% 98,275,319
2008-04-29 2008-04-25 4.575 21,962,767 -1,849 0.32% 100,470,962
2008-04-28 2008-04-24 4.650 21,964,616 -11,096 0.32% 102,142,200
2008-04-25 2008-04-23 4.704 21,975,712 -22,192 0.32% 103,382,100
2008-04-24 2008-04-22 4.650 21,997,904 +12,945 0.32% 102,297,000
2008-04-23 2008-04-21 4.629 21,984,959 +27,740 0.32% 101,761,282
2008-04-22 2008-04-18 4.683 21,957,219 -59,178 0.32% 102,820,182
2008-04-21 2008-04-17 4.445 22,016,397 -14,795 0.32% 97,859,098
2008-04-18 2008-04-16 4.304 22,031,192 -68,426 0.32% 94,827,479
2008-04-17 2008-04-15 4.142 22,099,618 -9,246 0.32% 91,537,001
2008-04-16 2008-04-14 4.142 22,108,864 -16,645 0.32% 91,575,298
2008-04-15 2008-04-11 4.056 22,125,509 -3,698 0.32% 89,730,002
2008-04-14 2008-04-10 3.991 22,129,207 +9,247 0.32% 88,309,079
2008-04-11 2008-04-09 3.969 22,119,960 -48,083 0.32% 87,793,738
2008-04-10 2008-04-08 4.153 22,168,043 -79,522 0.32% 92,060,159
2008-04-09 2008-04-07 4.272 22,247,565 -38,836 0.32% 95,037,000
2008-04-08 2008-04-03 4.034 22,286,401 +25,891 0.32% 89,900,459
2008-04-07 2008-04-02 3.569 22,260,510 -46,234 0.32% 79,444,199
2008-04-03 2008-04-01 3.547 22,306,744 +20,343 0.32% 79,126,720
2008-04-02 2008-03-31 3.569 22,286,401 -7,397 0.32% 79,536,600
2008-04-01 2008-03-28 3.688 22,293,798 -24,042 0.32% 82,215,098
2008-03-31 2008-03-27 3.580 22,317,840 -36,987 0.32% 79,890,160
2008-03-28 2008-03-26 3.569 22,354,827 +66,577 0.32% 79,780,801
2008-03-27 2008-03-25 3.580 22,288,250 -18,494 0.32% 79,784,238
2008-03-26 2008-03-20 3.504 22,306,744 +18,494 0.32% 78,161,760
2008-03-25 2008-03-19 3.731 22,288,250 -5,548 0.32% 83,158,798
2008-03-20 2008-03-18 3.504 22,293,798 -233,017 0.32% 78,116,398
2008-03-19 2008-03-17 3.331 22,526,815 -44,385 0.32% 75,034,959
2008-03-18 2008-03-14 3.558 22,571,200 -36,986 0.32% 80,308,902
2008-03-17 2008-03-13 3.785 22,608,186 +20,342 0.33% 85,574,999
2008-03-14 2008-03-12 3.958 22,587,844 -27,740 0.32% 89,406,482
2008-03-13 2008-03-11 4.034 22,615,584 +27,740 0.33% 91,228,341
2008-03-12 2008-03-10 4.034 22,587,844 -12,945 0.32% 91,116,442
2008-03-11 2008-03-07 3.861 22,600,789 -155,345 0.33% 87,257,940
2008-03-10 2008-03-06 3.980 22,756,134 -57,329 0.33% 90,564,802
2008-03-07 2008-03-05 3.937 22,813,463 -31,439 0.33% 89,806,079
2008-03-06 2008-03-04 3.980 22,844,902 -3,699 0.33% 90,918,080
2008-03-05 2008-03-03 4.142 22,848,601 +12,946 0.33% 94,639,302
2008-03-04 2008-02-29 4.347 22,835,655 -36,987 0.33% 99,277,919
2008-03-03 2008-02-28 4.391 22,872,642 -27,740 0.33% 100,428,160
2008-02-29 2008-02-27 4.488 22,900,382 +36,987 0.33% 102,778,899
2008-02-28 2008-02-26 4.531 22,863,395 +11,096 0.33% 103,601,938
2008-02-27 2008-02-25 4.521 22,852,299 +1,849 0.33% 103,304,519
2008-02-26 2008-02-22 4.553 22,850,450 -18,493 0.33% 104,037,520
2008-02-25 2008-02-21 4.510 22,868,943 +1,849 0.33% 103,132,438
2008-02-22 2008-02-20 4.564 22,867,094 +24,041 0.33% 104,360,600
2008-02-21 2008-02-19 4.834 22,843,053 -36,986 0.33% 110,426,882
2008-02-20 2008-02-18 4.813 22,880,039 +44,384 0.33% 110,110,798
2008-02-19 2008-02-15 4.888 22,835,655 +16,644 0.33% 111,625,919
2008-02-15 2008-02-13 4.953 22,819,011 -11,096 0.33% 113,025,239
2008-02-14 2008-02-12 4.758 22,830,107 -18,494 0.33% 108,635,999
2008-02-13 2008-02-11 4.694 22,848,601 +16,644 0.33% 107,241,402
2008-02-12 2008-02-06 5.094 22,831,957 -5,548 0.33% 116,299,322
2008-02-11 2008-02-04 5.299 22,837,505 -51,781 0.33% 121,020,202
2008-02-05 2008-02-01 5.061 22,889,286 -31,439 0.33% 115,848,719
2008-02-04 2008-01-31 4.899 22,920,725 -5,548 0.33% 112,289,641
2008-02-01 2008-01-30 4.639 22,926,273 -40,685 0.33% 106,366,260
2008-01-31 2008-01-29 4.564 22,966,958 -14,795 0.33% 104,816,358
2008-01-30 2008-01-28 4.618 22,981,753 -11,096 0.33% 106,126,579
2008-01-29 2008-01-25 4.769 22,992,849 +99,864 0.33% 109,659,059
2008-01-28 2008-01-24 4.499 22,892,985 -64,727 0.33% 102,993,281
2008-01-25 2008-01-23 4.272 22,957,712 -42,535 0.33% 98,070,601
2008-01-24 2008-01-22 4.001 23,000,247 -72,124 0.33% 92,033,802
2008-01-23 2008-01-21 4.164 23,072,371 +12,946 0.33% 96,065,201
2008-01-22 2008-01-18 4.639 23,059,425 -33,289 0.33% 106,984,018
2008-01-21 2008-01-17 4.867 23,092,714 +3,699 0.33% 112,383,002
2008-01-18 2008-01-16 5.083 23,089,015 -62,877 0.33% 117,359,001
2008-01-17 2008-01-15 5.397 23,151,892 -20,343 0.33% 124,939,618
2008-01-16 2008-01-14 5.429 23,172,235 +9,247 0.33% 125,801,199
2008-01-15 2008-01-11 5.624 23,162,988 -25,891 0.33% 130,259,997
2008-01-14 2008-01-10 5.645 23,188,879 +38,836 0.33% 130,907,159
2008-01-11 2008-01-09 5.753 23,150,043 -57,330 0.33% 133,191,519
2008-01-10 2008-01-08 5.775 23,207,373 -123,905 0.33% 134,023,322
2008-01-09 2008-01-07 5.591 23,331,278 -16,645 0.34% 130,449,437
2008-01-08 2008-01-04 5.645 23,347,923 -12,945 0.34% 131,805,003
2008-01-07 2008-01-03 5.310 23,360,868 -88,768 0.34% 124,046,241
2008-01-04 2008-01-02 5.364 23,449,636 -12,946 0.34% 125,785,599
2008-01-03 2007-12-31 5.418 23,462,582 -59,179 0.34% 127,123,742
2008-01-02 2007-12-27 5.451 23,521,761 -92,467 0.34% 128,207,523
2007-12-28 2007-12-24 5.353 23,614,228 -20,342 0.34% 126,413,102
2007-12-27 2007-12-20 5.494 23,634,570 -1,850 0.34% 129,844,798
2007-12-21 2007-12-19 5.461 23,636,420 +31,439 0.34% 129,088,102
2007-12-20 2007-12-18 5.332 23,604,981 -24,041 0.34% 125,853,041
2007-12-19 2007-12-17 5.083 23,629,022 -14,795 0.34% 120,103,799
2007-12-18 2007-12-14 4.986 23,643,817 +18,493 0.34% 117,877,700
2007-12-17 2007-12-13 5.137 23,625,324 -3,698 0.34% 121,362,502
2007-12-14 2007-12-12 5.429 23,629,022 +5,548 0.34% 128,281,079
2007-12-13 2007-12-11 5.624 23,623,474 -44,384 0.34% 132,849,599
2007-12-12 2007-12-10 5.515 23,667,858 -24,042 0.34% 130,539,598
2007-12-11 2007-12-07 5.656 23,691,900 -3,699 0.34% 134,003,061
2007-12-10 2007-12-06 5.872 23,695,599 -1,849 0.34% 139,149,183
2007-12-07 2007-12-05 5.710 23,697,448 -3,699 0.34% 135,315,841
2007-12-06 2007-12-04 5.743 23,701,147 -14,794 0.34% 136,105,923
2007-12-05 2007-12-03 5.570 23,715,941 -14,795 0.34% 132,087,199
2007-12-04 2007-11-30 5.494 23,730,736 +18,493 0.34% 130,373,120
2007-12-03 2007-11-29 5.634 23,712,243 +5,548 0.34% 133,605,242
2007-11-30 2007-11-28 5.418 23,706,695 -11,096 0.34% 128,446,382
2007-11-29 2007-11-27 5.299 23,717,791 -5,548 0.34% 125,685,002
2007-11-28 2007-11-26 5.418 23,723,339 -24,041 0.34% 128,536,562
2007-11-27 2007-11-23 5.094 23,747,380 -33,288 0.34% 120,962,220
2007-11-26 2007-11-22 4.975 23,780,668 -27,740 0.34% 118,302,799
2007-11-23 2007-11-21 5.169 23,808,408 -14,795 0.34% 123,075,439
2007-11-22 2007-11-20 5.180 23,823,203 -9,247 0.34% 123,409,560
2007-11-21 2007-11-19 5.083 23,832,450 -57,329 0.34% 121,137,802
2007-11-20 2007-11-16 4.964 23,889,779 -35,138 0.34% 118,587,239
2007-11-19 2007-11-15 5.213 23,924,917 +1,850 0.34% 124,712,681
2007-11-16 2007-11-14 5.310 23,923,067 +27,740 0.34% 127,031,518
2007-11-15 2007-11-13 4.726 23,895,327 -197,880 0.34% 112,929,539
2007-11-14 2007-11-12 4.877 24,093,207 -55,480 0.35% 117,512,561
2007-11-13 2007-11-09 5.278 24,148,687 +22,192 0.35% 127,446,080
2007-11-12 2007-11-08 5.353 24,126,495 +85,070 0.35% 129,155,401
2007-11-09 2007-11-07 5.580 24,041,425 +7,397 0.35% 134,159,999
2007-11-08 2007-11-06 5.570 24,034,028 -31,439 0.35% 133,858,801
2007-11-07 2007-11-05 5.570 24,065,467 -68,425 0.35% 134,033,902
2007-11-06 2007-11-02 5.602 24,133,892 +12,945 0.35% 135,197,999
2007-11-05 2007-11-01 5.829 24,120,947 -46,233 0.35% 140,603,541
2007-11-01 2007-10-30 5.894 24,167,180 +35,137 0.35% 142,441,198
2007-10-31 2007-10-29 6.035 24,132,043 +9,247 0.35% 145,626,841
2007-10-30 2007-10-26 5.699 24,122,796 -114,659 0.35% 137,483,759
2007-10-29 2007-10-25 5.505 24,237,455 -20,343 0.35% 133,419,079
2007-10-26 2007-10-24 5.472 24,257,798 +9,247 0.35% 132,744,040
2007-10-25 2007-10-23 5.364 24,248,551 -5,548 0.35% 130,071,038
2007-10-24 2007-10-22 5.440 24,254,099 -120,207 0.35% 131,936,898
2007-10-23 2007-10-18 5.515 24,374,306 -131,304 0.35% 134,435,998
2007-10-22 2007-10-17 5.072 24,505,610 +49,933 0.35% 124,294,382
2007-10-18 2007-10-16 5.223 24,455,677 -35,138 0.35% 127,743,838
2007-10-17 2007-10-15 5.299 24,490,815 -221,921 0.35% 129,781,401
2007-10-16 2007-10-12 5.169 24,712,736 +7,398 0.36% 127,750,281
2007-10-15 2007-10-11 5.234 24,705,338 -59,179 0.36% 129,315,118
2007-10-12 2007-10-10 5.159 24,764,517 -177,537 0.36% 127,750,139
2007-10-11 2007-10-09 5.007 24,942,054 -16,644 0.36% 124,889,620
2007-10-10 2007-10-08 5.202 24,958,698 -110,960 0.36% 129,831,520
2007-10-09 2007-10-05 5.278 25,069,658 -79,522 0.36% 132,306,558
2007-10-08 2007-10-04 4.823 25,149,180 -59,179 0.36% 121,303,080
2007-10-05 2007-10-03 5.062 25,208,359 +20,343 0.36% 127,601,041
2007-10-04 2007-10-02 5.117 25,188,016 +242,739 0.36% 128,874,937
2007-10-03 2007-09-28 4.931 24,945,277 -122,568 0.36% 122,996,718
2007-10-02 2007-09-27 4.854 25,067,845 -64,028 0.36% 121,682,640
2007-09-28 2007-09-25 4.799 25,131,873 -42,075 0.37% 120,619,640
2007-09-27 2007-09-24 4.931 25,173,948 -270,747 0.37% 124,124,218
2007-09-25 2007-09-21 4.745 25,444,695 -120,738 0.37% 120,730,120
2007-09-24 2007-09-20 4.712 25,565,433 -221,354 0.37% 120,464,498
2007-09-21 2007-09-19 4.614 25,786,787 -91,469 0.37% 118,970,240
2007-09-20 2007-09-18 4.504 25,878,256 -556,128 0.38% 116,563,042
2007-09-19 2007-09-17 4.286 26,434,384 -124,397 0.38% 113,288,001
2007-09-18 2007-09-14 4.264 26,558,781 -139,032 0.39% 113,240,401
2007-09-17 2007-09-13 4.056 26,697,813 +5,488 0.39% 108,287,480
2007-09-14 2007-09-12 4.111 26,692,325 -25,611 0.39% 109,724,321
2007-09-13 2007-09-11 4.078 26,717,936 -43,905 0.39% 108,953,300
2007-09-12 2007-09-10 4.089 26,761,841 -203,060 0.39% 109,424,921
2007-09-11 2007-09-07 4.133 26,964,901 -45,734 0.39% 111,434,401
2007-09-10 2007-09-06 4.045 27,010,635 -7,318 0.39% 109,261,000
2007-09-07 2007-09-05 4.045 27,017,953 -71,345 0.39% 109,290,602
2007-09-06 2007-09-04 4.023 27,089,298 -122,568 0.39% 108,986,880
2007-09-05 2007-09-03 3.947 27,211,866 -235,988 0.40% 107,397,501
2007-09-04 2007-08-31 3.990 27,447,854 +5,488 0.40% 109,529,199
2007-09-03 2007-08-30 3.990 27,442,366 -31,099 0.40% 109,507,299
2007-08-31 2007-08-29 3.980 27,473,465 -40,247 0.40% 109,331,038
2007-08-30 2007-08-28 4.067 27,513,712 -82,321 0.40% 111,897,602
2007-08-29 2007-08-27 4.165 27,596,033 -164,643 0.40% 114,947,699
2007-08-28 2007-08-24 3.892 27,760,676 -102,445 0.40% 108,045,999
2007-08-27 2007-08-23 3.826 27,863,121 -199,401 0.41% 106,617,000
2007-08-24 2007-08-22 3.706 28,062,522 -25,611 0.41% 104,005,199
2007-08-23 2007-08-21 3.586 28,088,133 +25,611 0.41% 100,722,238
2007-08-22 2007-08-20 3.608 28,062,522 +5,488 0.41% 101,243,999
2007-08-21 2007-08-17 3.400 28,057,034 -34,758 0.41% 95,396,139
2007-08-20 2007-08-16 3.531 28,091,792 -36,588 0.41% 99,199,759
2007-08-17 2007-08-15 3.706 28,128,380 -69,516 0.41% 104,249,282
2007-08-16 2007-08-14 3.837 28,197,896 -58,539 0.41% 108,206,282
2007-08-15 2007-08-13 3.859 28,256,435 -20,123 0.41% 109,048,758
2007-08-14 2007-08-10 3.783 28,276,558 -18,294 0.41% 106,962,438
2007-08-13 2007-08-09 3.925 28,294,852 -21,953 0.41% 111,053,059
2007-08-10 2007-08-08 3.859 28,316,805 -29,269 0.41% 109,281,742
2007-08-09 2007-08-07 3.630 28,346,074 +1,829 0.41% 102,886,798
2007-08-08 2007-08-06 3.662 28,344,245 +21,952 0.41% 103,809,800
2007-08-07 2007-08-03 3.750 28,322,293 -40,246 0.41% 106,206,521
2007-08-06 2007-08-02 3.750 28,362,539 +142,691 0.41% 106,357,441
2007-08-03 2007-08-01 3.805 28,219,848 +118,909 0.41% 107,364,960
2007-08-02 2007-07-31 4.012 28,100,939 +16,464 0.41% 112,749,740
2007-08-01 2007-07-30 4.001 28,084,475 -25,611 0.41% 112,376,641
2007-07-31 2007-07-27 4.001 28,110,086 -225,012 0.41% 112,479,120
2007-07-30 2007-07-26 4.154 28,335,098 +12,805 0.41% 117,716,399
2007-07-27 2007-07-25 4.264 28,322,293 -16,464 0.41% 120,759,601
2007-07-26 2007-07-24 4.286 28,338,757 -135,373 0.41% 121,449,440
2007-07-25 2007-07-23 4.286 28,474,130 -170,132 0.41% 122,029,599
2007-07-24 2007-07-20 4.154 28,644,262 +20,123 0.42% 119,000,801
2007-07-23 2007-07-19 4.012 28,624,139 +40,247 0.42% 114,848,982
2007-07-20 2007-07-18 3.936 28,583,892 +12,805 0.42% 112,499,998
2007-07-19 2007-07-17 4.111 28,571,087 -18,294 0.42% 117,447,360
2007-07-18 2007-07-16 4.100 28,589,381 -5,488 0.42% 117,210,002
2007-07-17 2007-07-13 4.154 28,594,869 -27,440 0.42% 118,795,601
2007-07-16 2007-07-12 4.133 28,622,309 -36,588 0.42% 118,283,759
2007-07-13 2007-07-11 4.154 28,658,897 +40,247 0.42% 119,061,602
2007-07-12 2007-07-10 4.198 28,618,650 +27,440 0.42% 120,145,918
2007-07-11 2007-07-09 4.253 28,591,210 -84,151 0.42% 121,593,620
2007-07-10 2007-07-06 4.187 28,675,361 -12,806 0.42% 120,070,500
2007-07-09 2007-07-05 4.187 28,688,167 -34,758 0.42% 120,124,122
2007-07-06 2007-07-04 4.165 28,722,925 -56,710 0.42% 119,641,622
2007-07-05 2007-07-03 4.165 28,779,635 -54,881 0.42% 119,877,840
2007-07-04 2007-06-29 4.045 28,834,516 +47,564 0.42% 116,638,800
2007-07-03 2007-06-28 4.089 28,786,952 +29,269 0.42% 117,705,278
2007-06-29 2007-06-27 4.012 28,757,683 +100,616 0.42% 115,384,802
2007-06-28 2007-06-26 4.100 28,657,067 -84,151 0.42% 117,487,499
2007-06-27 2007-06-25 4.176 28,741,218 -25,611 0.42% 120,032,039
2007-06-26 2007-06-22 4.264 28,766,829 0.42% 122,654,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top