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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2015-12-30 2015-12-28 11.980 0 +0
2015-12-29 2015-12-24 11.980 0 -144,000
2015-12-18 2015-12-16 12.000 144,000 -24,000 0.08% 1,728,000
2015-11-20 2015-11-18 11.840 168,000 -62,000 0.09% 1,989,120
2015-11-19 2015-11-17 11.880 230,000 -12,000 0.13% 2,732,400
2015-10-02 2015-09-29 11.200 242,000 -30,000 0.13% 2,710,400
2015-09-30 2015-09-25 11.100 272,000 +12,000 0.15% 3,019,200
2015-09-21 2015-09-17 11.120 260,000 -10,000 0.14% 2,891,200
2015-09-15 2015-09-11 11.300 270,000 -58,000 0.15% 3,051,000
2015-09-07 2015-09-02 11.420 328,000 -16,000 0.18% 3,745,760
2015-08-27 2015-08-25 11.180 344,000 -2,000 0.19% 3,845,920
2015-08-25 2015-08-21 11.580 346,000 -2,000 0.19% 4,006,680
2015-08-20 2015-08-18 11.600 348,000 +2,000 0.19% 4,036,800
2015-08-19 2015-08-17 11.660 346,000 -4,000 0.19% 4,034,360
2015-08-18 2015-08-14 11.660 350,000 -8,000 0.19% 4,081,000
2015-08-12 2015-08-10 11.100 358,000 -6,000 0.20% 3,973,800
2015-08-11 2015-08-07 10.780 364,000 -150,000 0.20% 3,923,920
2015-08-07 2015-08-05 10.480 514,000 -8,000 0.28% 5,386,720
2015-08-05 2015-08-03 10.180 522,000 +10,000 0.29% 5,313,960
2015-08-03 2015-07-30 10.540 512,000 +150,000 0.28% 5,396,480
2015-07-31 2015-07-29 10.200 362,000 +2,000 0.20% 3,692,400
2015-07-16 2015-07-14 9.780 360,000 +118,000 0.20% 3,520,800
2015-07-15 2015-07-13 8.880 242,000 -2,000 0.13% 2,148,960
2015-07-10 2015-07-08 6.210 244,000 +8,000 0.13% 1,515,240
2015-07-09 2015-07-07 6.410 236,000 +2,000 0.13% 1,512,760
2015-07-06 2015-07-02 9.580 234,000 -8,000 0.13% 2,241,720
2015-07-03 2015-06-30 10.200 242,000 +2,000 0.13% 2,468,400
2015-07-02 2015-06-29 9.910 240,000 -2,000 0.13% 2,378,400
2015-06-29 2015-06-25 11.820 242,000 +8,000 0.13% 2,860,440
2015-06-25 2015-06-23 11.460 234,000 -6,000 0.13% 2,681,640
2015-06-24 2015-06-22 11.240 240,000 +10,000 0.13% 2,697,600
2015-06-10 2015-06-08 12.008 230,000 +1,294 0.13% 2,761,739
2015-06-08 2015-06-04 12.470 228,706 -9,944 0.13% 2,852,001
2015-06-03 2015-06-01 12.390 238,650 +9,944 0.13% 2,956,805
2015-05-28 2015-05-26 12.953 228,706 +3,978 0.13% 2,962,401
2015-05-26 2015-05-21 11.766 224,728 +1,988 0.12% 2,644,195
2015-05-08 2015-05-06 11.304 222,740 +1,989 0.12% 2,517,764
2015-05-07 2015-05-05 11.384 220,751 -1,989 0.12% 2,513,041
2015-05-05 2015-04-30 12.108 222,740 +9,944 0.12% 2,696,964
2015-04-27 2015-04-23 12.832 212,796 +9,944 0.12% 2,730,641
2015-04-24 2015-04-22 13.053 202,852 -11,933 0.11% 2,647,918
2015-04-23 2015-04-21 12.872 214,785 -7,955 0.12% 2,764,804
2015-04-22 2015-04-20 12.571 222,740 +17,899 0.12% 2,800,004
2015-04-17 2015-04-15 13.959 204,841 -1,989 0.11% 2,859,281
2015-04-15 2015-04-13 15.387 206,830 -1,988 0.12% 3,182,405
2015-04-13 2015-04-09 13.778 208,818 -1,989 0.12% 2,876,994
2015-04-09 2015-04-02 11.123 210,807 +7,955 0.12% 2,344,718
2015-04-08 2015-04-01 10.459 202,852 -41,764 0.11% 2,121,598
2015-04-02 2015-03-31 10.419 244,616 +3,978 0.14% 2,548,561
2015-04-01 2015-03-30 10.197 240,638 +31,820 0.13% 2,453,876
2015-03-19 2015-03-17 9.614 208,818 -7,955 0.12% 2,007,596
2015-02-27 2015-02-25 9.654 216,773 -1,989 0.12% 2,092,796
2015-02-06 2015-02-04 9.473 218,762 -3,978 0.12% 2,072,399
2015-01-29 2015-01-27 9.845 222,740 -23,865 0.12% 2,192,963
2015-01-28 2015-01-26 9.634 246,605 +1,989 0.14% 2,375,844
2015-01-27 2015-01-23 9.725 244,616 -5,966 0.14% 2,378,821
2015-01-26 2015-01-22 9.121 250,582 -9,944 0.14% 2,285,639
2015-01-22 2015-01-20 8.769 260,526 -1,989 0.14% 2,284,641
2015-01-21 2015-01-19 8.568 262,515 +1,989 0.15% 2,249,284
2015-01-16 2015-01-14 9.242 260,526 +9,944 0.14% 2,407,782
2015-01-15 2015-01-13 9.604 250,582 +17,899 0.14% 2,406,599
2015-01-09 2015-01-07 9.715 232,683 -5,967 0.13% 2,260,436
2015-01-08 2015-01-06 9.735 238,650 -3,977 0.13% 2,323,204
2015-01-07 2015-01-05 9.453 242,627 -1,989 0.13% 2,293,599
2015-01-06 2015-01-02 9.061 244,616 -9,944 0.14% 2,216,461
2015-01-05 2014-12-31 9.031 254,560 +3,978 0.14% 2,298,884
2014-12-17 2014-12-15 10.057 250,582 -1,989 0.14% 2,519,999
2014-12-16 2014-12-12 9.855 252,571 -3,977 0.14% 2,489,201
2014-12-12 2014-12-10 9.071 256,548 +3,977 0.14% 2,327,157
2014-12-09 2014-12-05 8.397 252,571 -23,865 0.14% 2,120,901
2014-12-08 2014-12-04 8.558 276,436 -5,966 0.15% 2,365,782
2014-12-05 2014-12-03 8.397 282,402 +7,955 0.16% 2,371,400
2014-12-04 2014-12-02 8.689 274,447 -15,910 0.15% 2,384,639
2014-12-03 2014-12-01 8.277 290,357 +29,831 0.16% 2,403,160
2014-12-02 2014-11-28 8.880 260,526 -9,944 0.14% 2,313,461
2014-12-01 2014-11-27 8.900 270,470 +3,978 0.15% 2,407,204
2014-11-28 2014-11-26 9.202 266,492 +11,932 0.15% 2,452,199
2014-11-25 2014-11-21 8.689 254,560 +9,944 0.14% 2,211,844
2014-11-24 2014-11-20 8.649 244,616 -11,932 0.14% 2,115,601
2014-11-21 2014-11-19 8.085 256,548 -49,719 0.14% 2,074,317
2014-11-20 2014-11-18 8.065 306,267 +21,876 0.17% 2,470,160
2014-11-13 2014-11-11 10.600 284,391 -11,932 0.16% 3,014,442
2014-11-12 2014-11-10 9.453 296,323 -33,809 0.16% 2,801,197
2014-11-06 2014-11-04 8.096 330,132 -3,977 0.18% 2,672,600
2014-11-05 2014-11-03 7.904 334,109 +1,988 0.19% 2,640,956
2014-11-04 2014-10-31 7.834 332,121 -5,966 0.18% 2,601,862
2014-10-31 2014-10-29 7.593 338,087 +39,775 0.19% 2,567,000
2014-10-15 2014-10-13 7.623 298,312 -9,944 0.17% 2,274,000
2014-10-14 2014-10-10 7.744 308,256 -17,898 0.17% 2,387,002
2014-10-06 2014-09-30 7.894 326,154 -3,978 0.18% 2,574,796
2014-10-03 2014-09-29 7.985 330,132 +5,966 0.18% 2,636,080
2014-09-30 2014-09-26 8.136 324,166 -15,910 0.18% 2,637,342
2014-09-29 2014-09-25 7.995 340,076 -7,955 0.19% 2,718,902
2014-09-25 2014-09-23 7.723 348,031 +17,899 0.19% 2,688,002
2014-09-23 2014-09-19 7.804 330,132 +3,978 0.18% 2,576,320
2014-09-22 2014-09-18 7.844 326,154 -3,978 0.18% 2,558,396
2014-09-19 2014-09-17 7.663 330,132 +7,955 0.18% 2,529,840
2014-09-17 2014-09-15 7.935 322,177 +3,978 0.18% 2,556,360
2014-09-15 2014-09-11 8.025 318,199 +3,977 0.18% 2,553,596
2014-09-11 2014-09-08 8.116 314,222 +3,977 0.17% 2,550,120
2014-09-08 2014-09-04 7.663 310,245 -33,808 0.17% 2,377,444
2014-09-05 2014-09-03 7.532 344,053 -19,888 0.19% 2,591,538
2014-09-04 2014-09-02 7.492 363,941 -9,943 0.20% 2,726,702
2014-08-26 2014-08-22 7.432 373,884 -11,933 0.21% 2,778,637
2014-08-22 2014-08-20 7.442 385,817 +9,944 0.21% 2,871,201
2014-08-21 2014-08-19 7.402 375,873 -5,966 0.21% 2,782,079
2014-08-19 2014-08-15 7.341 381,839 +9,943 0.21% 2,803,197
2014-08-05 2014-08-01 7.311 371,896 +3,978 0.21% 2,718,982
2014-08-04 2014-07-31 7.452 367,918 +7,955 0.20% 2,741,699
2014-07-31 2014-07-29 7.542 359,963 -27,843 0.20% 2,714,999
2014-07-30 2014-07-28 7.522 387,806 -29,831 0.22% 2,917,203
2014-07-29 2014-07-25 7.472 417,637 -5,966 0.23% 3,120,601
2014-07-23 2014-07-21 7.241 423,603 -9,944 0.24% 3,067,199
2014-07-22 2014-07-18 7.271 433,547 -1,989 0.24% 3,152,281
2014-07-17 2014-07-15 7.552 435,536 -21,876 0.24% 3,289,383
2014-07-16 2014-07-14 7.512 457,412 +29,831 0.25% 3,436,202
2014-07-15 2014-07-11 7.291 427,581 -248,593 0.24% 3,117,503
2014-07-14 2014-07-10 7.311 676,174 +3,978 0.38% 4,943,601
2014-07-11 2014-07-09 7.070 672,196 -49,719 0.37% 4,752,277
2014-07-08 2014-07-04 6.929 721,915 -9,944 0.40% 5,002,139
2014-07-07 2014-07-03 6.899 731,859 -25,854 0.41% 5,048,961
2014-07-04 2014-07-02 7.048 757,713 -33,808 0.42% 5,340,335
2014-07-03 2014-06-30 6.966 791,521 +14,491 0.44% 5,513,745
2014-06-30 2014-06-26 6.956 777,030 -5,857 0.44% 5,404,840
2014-06-27 2014-06-25 6.925 782,887 -5,857 0.44% 5,421,520
2014-06-23 2014-06-19 6.935 788,744 +1,952 0.45% 5,470,160
2014-06-16 2014-06-12 7.068 786,792 +25,381 0.45% 5,561,403
2014-05-30 2014-05-28 6.915 761,411 -19,524 0.43% 5,264,998
2014-05-19 2014-05-15 6.864 780,935 +1,953 0.44% 5,360,003
2014-05-13 2014-05-09 7.007 778,982 -3,905 0.44% 5,458,318
2014-05-08 2014-05-05 7.130 782,887 -19,523 0.44% 5,581,920
2014-04-25 2014-04-23 7.253 802,410 +9,761 0.45% 5,819,758
2014-04-23 2014-04-17 7.171 792,649 -13,666 0.45% 5,684,002
2014-04-22 2014-04-16 7.171 806,315 +201,091 0.46% 5,782,000
2014-04-16 2014-04-14 7.181 605,224 -7,810 0.34% 4,346,198
2014-04-15 2014-04-11 7.314 613,034 +7,810 0.35% 4,483,922
2014-04-14 2014-04-10 7.540 605,224 +19,523 0.34% 4,563,197
2014-04-09 2014-04-07 7.038 585,701 -7,809 0.33% 4,122,000
2014-04-08 2014-04-04 7.017 593,510 -25,381 0.34% 4,164,798
2014-04-04 2014-04-02 7.058 618,891 -1,952 0.35% 4,368,262
2014-04-03 2014-04-01 6.823 620,843 +15,619 0.35% 4,235,760
2014-04-02 2014-03-31 6.782 605,224 -3,905 0.34% 4,104,398
2014-03-31 2014-03-27 6.782 609,129 -183,520 0.35% 4,130,880
2014-03-28 2014-03-26 7.120 792,649 +11,714 0.45% 5,643,402
2014-03-27 2014-03-25 7.099 780,935 -25,380 0.44% 5,544,003
2014-03-26 2014-03-24 7.202 806,315 +48,808 0.46% 5,806,780
2014-03-25 2014-03-21 7.284 757,507 +17,571 0.43% 5,517,363
2013-12-12 2013-12-10 6.218 739,936 +64,428 0.42% 4,601,063
2013-12-10 2013-12-06 6.003 675,508 -1,953 0.38% 4,055,117
2013-12-09 2013-12-05 6.013 677,461 +3,905 0.38% 4,073,781
2013-12-06 2013-12-04 5.921 673,556 -15,619 0.38% 3,988,199
2013-12-05 2013-12-03 5.788 689,175 -9,761 0.39% 3,988,901
2013-12-03 2013-11-29 5.675 698,936 +25,380 0.40% 3,966,637
2013-12-02 2013-11-28 5.685 673,556 -1,952 0.38% 3,829,499
2013-11-29 2013-11-27 5.696 675,508 +29,285 0.38% 3,847,517
2013-11-27 2013-11-25 5.634 646,223 +48,808 0.37% 3,640,998
2013-11-25 2013-11-21 5.747 597,415 +9,762 0.34% 3,433,320
2013-11-22 2013-11-20 5.706 587,653 -5,857 0.33% 3,353,138
2013-11-20 2013-11-18 5.552 593,510 +91,759 0.34% 3,295,358
2013-11-15 2013-11-13 5.091 501,751 +33,190 0.28% 2,554,583
2013-11-14 2013-11-12 5.071 468,561 +3,905 0.27% 2,376,001
2013-11-13 2013-11-11 5.225 464,656 -5,857 0.26% 2,427,599
2013-11-12 2013-11-08 5.091 470,513 +7,809 0.27% 2,395,539
2013-10-28 2013-10-24 5.337 462,704 -95,664 0.26% 2,469,541
2013-10-24 2013-10-22 5.532 558,368 +48,808 0.32% 3,088,799
2013-10-23 2013-10-21 5.706 509,560 +11,714 0.29% 2,907,541
2013-10-22 2013-10-18 5.634 497,846 +29,285 0.28% 2,805,001
2013-10-18 2013-10-16 5.501 468,561 +39,047 0.27% 2,577,601
2013-10-17 2013-10-15 5.685 429,514 +58,570 0.24% 2,442,000
2013-10-15 2013-10-10 5.614 370,944 -9,762 0.21% 2,082,400
2013-10-07 2013-10-03 5.685 380,706 +9,762 0.22% 2,164,502
2013-09-19 2013-09-17 5.501 370,944 +9,762 0.21% 2,040,600
2013-09-18 2013-09-16 5.604 361,182 +9,761 0.20% 2,023,898
2013-09-11 2013-09-09 5.839 351,421 -9,761 0.20% 2,052,002
2013-09-06 2013-09-04 5.726 361,182 -29,285 0.20% 2,068,298
2013-09-04 2013-09-02 5.778 390,467 +85,902 0.22% 2,255,998
2013-09-03 2013-08-30 5.788 304,565 -9,761 0.17% 1,762,803
2013-08-26 2013-08-22 5.778 314,326 +35,142 0.18% 1,816,079
2013-08-23 2013-08-21 5.429 279,184 -5,857 0.16% 1,515,799
2013-08-22 2013-08-20 5.225 285,041 -5,857 0.16% 1,489,199
2013-08-16 2013-08-13 5.296 290,898 +5,857 0.16% 1,540,659
2013-08-13 2013-08-09 5.132 285,041 -9,762 0.16% 1,462,919
2013-08-05 2013-08-01 4.917 294,803 -9,762 0.17% 1,449,601
2013-08-02 2013-07-31 4.774 304,565 +9,762 0.17% 1,453,922
2013-08-01 2013-07-30 4.723 294,803 -19,523 0.17% 1,392,221
2013-07-31 2013-07-29 4.743 314,326 -19,524 0.18% 1,490,859
2013-07-30 2013-07-26 4.733 333,850 +19,524 0.19% 1,580,042
2013-07-26 2013-07-24 4.968 314,326 +19,523 0.18% 1,561,699
2013-07-17 2013-07-15 4.927 294,803 -7,809 0.17% 1,452,621
2013-07-15 2013-07-11 4.794 302,612 +9,762 0.17% 1,450,799
2013-07-03 2013-06-28 4.917 292,850 -9,762 0.17% 1,439,998
2013-06-28 2013-06-26 4.671 302,612 +9,762 0.17% 1,413,599
2013-06-27 2013-06-25 4.507 292,850 +9,761 0.17% 1,319,998
2013-06-24 2013-06-20 4.897 283,089 -9,761 0.16% 1,386,201
2013-06-21 2013-06-19 5.050 292,850 -9,762 0.17% 1,478,998
2013-06-07 2013-06-05 5.378 302,612 -15,619 0.17% 1,627,499
2013-06-06 2013-06-04 5.399 318,231 -19,523 0.18% 1,718,021
2013-06-03 2013-05-30 5.470 337,754 +3,904 0.19% 1,847,639
2013-05-31 2013-05-29 5.358 333,850 -5,857 0.19% 1,788,662
2013-05-23 2013-05-21 5.778 339,707 +7,832 0.19% 1,962,734
2013-05-22 2013-05-20 5.746 331,875 +9,537 0.19% 1,907,042
2013-05-21 2013-05-16 5.631 322,338 +19,073 0.19% 1,815,060
2013-05-10 2013-05-08 5.652 303,265 +5,722 0.18% 1,714,022
2013-05-09 2013-05-07 5.809 297,543 +17,166 0.17% 1,728,482
2013-04-26 2013-04-24 5.159 280,377 -9,536 0.16% 1,446,481
2013-04-23 2013-04-19 5.348 289,913 -13,352 0.17% 1,550,398
2013-04-16 2013-04-12 5.180 303,265 -55,312 0.18% 1,570,922
2013-04-15 2013-04-11 5.211 358,577 +32,424 0.21% 1,868,719
2013-04-11 2013-04-09 5.432 326,153 +22,888 0.19% 1,771,562
2013-04-09 2013-04-05 5.033 303,265 +13,352 0.18% 1,526,401
2013-04-02 2013-03-27 6.292 289,913 -7,630 0.17% 1,823,997
2013-03-27 2013-03-25 6.239 297,543 -38,146 0.17% 1,856,402
2013-03-26 2013-03-22 6.292 335,689 +3,814 0.19% 2,111,999
2013-03-25 2013-03-21 6.166 331,875 +13,352 0.19% 2,046,243
2013-03-18 2013-03-14 6.428 318,523 +9,536 0.18% 2,047,418
2013-03-13 2013-03-11 6.910 308,987 +5,722 0.18% 2,135,162
2013-03-05 2013-03-01 7.487 303,265 -3,814 0.18% 2,270,522
2013-03-04 2013-02-28 7.466 307,079 +9,536 0.18% 2,292,637
2013-03-01 2013-02-27 7.172 297,543 -5,722 0.17% 2,134,082
2013-02-27 2013-02-25 6.994 303,265 -15,258 0.18% 2,121,062
2013-02-25 2013-02-21 6.868 318,523 +9,536 0.18% 2,187,698
2013-02-22 2013-02-20 7.057 308,987 +5,722 0.18% 2,180,522
2013-02-21 2013-02-19 6.774 303,265 -9,536 0.18% 2,054,282
2013-02-19 2013-02-15 7.172 312,801 -5,722 0.18% 2,243,518
2013-02-14 2013-02-07 6.816 318,523 +5,722 0.18% 2,170,998
2013-02-08 2013-02-06 6.648 312,801 +3,814 0.18% 2,079,518
2013-02-07 2013-02-05 6.197 308,987 +5,722 0.18% 1,914,842
2013-01-30 2013-01-28 5.746 303,265 -7,629 0.18% 1,742,642
2013-01-29 2013-01-25 5.683 310,894 -9,537 0.18% 1,766,920
2013-01-24 2013-01-22 6.124 320,431 +5,722 0.19% 1,962,242
2013-01-21 2013-01-17 6.208 314,709 -24,795 0.18% 1,953,602
2013-01-17 2013-01-15 6.271 339,504 -3,815 0.20% 2,128,881
2013-01-16 2013-01-14 6.250 343,319 -34,331 0.20% 2,145,603
2013-01-15 2013-01-11 5.820 377,650 -36,240 0.22% 2,197,798
2013-01-14 2013-01-10 6.008 413,890 -19,073 0.24% 2,486,823
2013-01-11 2013-01-09 5.799 432,963 -19,073 0.25% 2,510,621
2013-01-10 2013-01-08 5.568 452,036 +30,517 0.26% 2,516,940
2013-01-09 2013-01-07 5.442 421,519 -17,166 0.24% 2,293,981
2013-01-07 2013-01-03 5.170 438,685 -19,073 0.25% 2,267,801
2013-01-04 2013-01-02 5.159 457,758 +30,517 0.27% 2,361,600
2013-01-02 2012-12-27 5.295 427,241 +3,815 0.25% 2,262,401
2012-12-27 2012-12-20 5.243 423,426 -11,444 0.25% 2,219,999
2012-12-21 2012-12-19 5.264 434,870 +20,980 0.25% 2,289,119
2012-12-20 2012-12-18 5.285 413,890 +15,259 0.24% 2,187,362
2012-12-19 2012-12-17 5.327 398,631 -19,073 0.23% 2,123,440
2012-12-18 2012-12-14 5.369 417,704 +5,722 0.24% 2,242,559
2012-12-17 2012-12-13 5.222 411,982 +9,536 0.24% 2,151,359
2012-12-14 2012-12-12 5.295 402,446 +19,074 0.23% 2,131,102
2012-12-13 2012-12-11 5.243 383,372 +3,814 0.22% 2,009,998
2012-12-10 2012-12-06 5.285 379,558 +17,166 0.22% 2,005,922
2012-12-07 2012-12-05 5.138 362,392 +9,537 0.21% 1,862,001
2012-12-05 2012-12-03 4.970 352,855 +9,536 0.20% 1,753,799
2012-12-04 2012-11-30 5.033 343,319 +9,537 0.20% 1,728,002
2012-12-03 2012-11-29 5.033 333,782 -28,610 0.19% 1,680,000
2012-11-30 2012-11-28 4.949 362,392 -9,536 0.21% 1,793,601
2012-11-28 2012-11-26 5.002 371,928 +19,073 0.22% 1,860,298
2012-11-27 2012-11-23 4.897 352,855 +38,146 0.20% 1,727,899
2012-11-22 2012-11-20 4.656 314,709 -5,722 0.18% 1,465,202
2012-11-16 2012-11-14 4.446 320,431 +5,722 0.19% 1,424,642
2012-11-13 2012-11-09 4.530 314,709 -13,351 0.18% 1,425,602
2012-11-12 2012-11-08 4.519 328,060 -51,498 0.19% 1,482,640
2012-11-08 2012-11-06 4.698 379,558 -11,444 0.22% 1,783,041
2012-11-07 2012-11-05 4.614 391,002 -53,405 0.23% 1,804,002
2012-11-05 2012-11-01 4.446 444,407 -22,888 0.26% 1,975,841
2012-11-02 2012-10-31 4.352 467,295 +112,533 0.27% 2,033,501
2012-11-01 2012-10-30 4.226 354,762 +13,351 0.21% 1,499,158
2012-10-31 2012-10-29 4.236 341,411 +5,722 0.20% 1,446,319
2012-10-30 2012-10-26 4.194 335,689 -181,196 0.19% 1,407,999
2012-10-29 2012-10-25 4.278 516,885 -11,444 0.30% 2,211,359
2012-10-26 2012-10-24 4.352 528,329 +15,259 0.31% 2,299,100
2012-10-25 2012-10-22 4.194 513,070 +20,980 0.30% 2,151,998
2012-10-24 2012-10-19 4.131 492,090 +89,644 0.29% 2,033,040
2012-10-22 2012-10-18 4.163 402,446 +13,352 0.23% 1,675,342
2012-10-15 2012-10-11 4.016 389,094 +68,663 0.23% 1,562,639
2012-10-11 2012-10-09 4.048 320,431 -5,722 0.19% 1,296,961
2012-07-25 2012-07-23 4.142 326,153 +5,722 0.19% 1,350,902
2012-07-23 2012-07-19 4.215 320,431 -9,536 0.19% 1,350,722
2012-07-20 2012-07-18 4.152 329,967 +9,536 0.19% 1,370,159
2012-07-17 2012-07-13 4.310 320,431 -9,536 0.19% 1,380,962
2012-07-12 2012-07-10 4.257 329,967 +9,536 0.19% 1,404,759
2012-07-06 2012-07-04 4.383 320,431 -9,536 0.19% 1,404,482
2012-07-05 2012-07-03 4.299 329,967 +9,536 0.19% 1,418,599
2012-06-20 2012-06-18 4.645 320,431 -11,444 0.19% 1,488,482
2012-06-15 2012-06-13 4.572 331,875 +1,908 0.19% 1,517,282
2012-06-12 2012-06-08 4.438 329,967 +5,644 0.19% 1,464,408
2012-06-11 2012-06-07 4.545 324,323 +9,374 0.19% 1,473,960
2012-06-01 2012-05-30 4.641 314,949 -13,123 0.19% 1,461,598
2012-05-25 2012-05-23 4.715 328,072 -3,750 0.19% 1,546,998
2012-05-23 2012-05-21 4.534 331,822 +3,750 0.20% 1,504,501
2012-05-15 2012-05-11 5.281 328,072 -3,750 0.19% 1,732,498
2012-05-11 2012-05-09 5.014 331,822 -7,499 0.20% 1,663,801
2012-05-10 2012-05-08 5.078 339,321 -3,749 0.20% 1,723,122
2012-05-04 2012-05-02 5.217 343,070 -5,624 0.20% 1,789,740
2012-04-30 2012-04-26 5.270 348,694 -22,496 0.21% 1,837,680
2012-04-26 2012-04-24 5.153 371,190 +9,373 0.22% 1,912,678
2012-04-25 2012-04-23 5.153 361,817 -5,624 0.21% 1,864,380
2012-04-23 2012-04-19 5.003 367,441 -5,624 0.22% 1,838,480
2012-04-20 2012-04-18 4.929 373,065 -7,499 0.22% 1,838,759
2012-04-18 2012-04-16 4.801 380,564 -41,243 0.22% 1,827,000
2012-04-12 2012-04-10 4.299 421,807 +9,373 0.25% 1,813,499
2012-04-05 2012-04-02 4.267 412,434 +14,998 0.24% 1,760,001
2012-04-02 2012-03-29 4.726 397,436 +14,997 0.23% 1,878,319
2012-03-29 2012-03-27 4.971 382,439 -5,624 0.23% 1,901,282
2012-03-27 2012-03-23 4.801 388,063 +5,624 0.23% 1,863,001
2012-03-20 2012-03-16 5.003 382,439 +7,499 0.23% 1,913,522
2012-03-19 2012-03-15 4.971 374,940 +13,123 0.22% 1,864,001
2012-03-13 2012-03-09 5.334 361,817 +3,749 0.21% 1,930,000
2012-03-09 2012-03-07 5.153 358,068 -13,122 0.21% 1,845,062
2012-03-08 2012-03-06 5.238 371,190 -18,747 0.22% 1,944,358
2012-03-05 2012-03-01 5.217 389,937 -313,075 0.23% 2,034,238
2012-03-01 2012-02-28 5.313 703,012 +5,624 0.41% 3,734,999
2012-02-29 2012-02-27 5.398 697,388 -43,118 0.41% 3,764,639
2012-02-27 2012-02-23 5.003 740,506 -9,374 0.44% 3,705,099
2012-02-24 2012-02-22 5.142 749,880 -11,248 0.44% 3,856,001
2012-02-21 2012-02-17 4.694 761,128 -7,499 0.45% 3,572,800
2012-02-16 2012-02-14 4.555 768,627 -185,595 0.45% 3,501,401
2012-02-15 2012-02-13 4.662 954,222 +1,875 0.56% 4,448,660
2012-02-14 2012-02-10 4.673 952,347 -9,374 0.56% 4,450,079
2012-02-13 2012-02-09 4.801 961,721 +9,374 0.57% 4,617,001
2012-02-10 2012-02-08 4.481 952,347 +26,246 0.56% 4,267,199
2012-02-09 2012-02-07 4.225 926,101 +26,245 0.55% 3,912,478
2012-02-08 2012-02-06 4.331 899,856 +14,998 0.53% 3,897,602
2012-02-07 2012-02-03 4.342 884,858 +3,749 0.52% 3,842,080
2012-02-06 2012-02-02 4.161 881,109 -14,997 0.52% 3,666,001
2012-02-02 2012-01-31 4.022 896,106 +14,997 0.53% 3,604,119
2012-02-01 2012-01-30 4.075 881,109 -9,373 0.52% 3,590,801
2012-01-31 2012-01-27 4.182 890,482 +3,749 0.53% 3,723,999
2012-01-30 2012-01-26 4.225 886,733 +11,248 0.52% 3,746,161
2012-01-27 2012-01-20 3.969 875,485 -9,373 0.52% 3,474,482
2012-01-20 2012-01-18 3.958 884,858 +37,494 0.52% 3,502,240
2012-01-18 2012-01-16 3.990 847,364 +9,373 0.50% 3,380,960
2012-01-17 2012-01-13 3.947 837,991 -9,373 0.49% 3,307,802
2012-01-13 2012-01-11 4.054 847,364 +61,865 0.50% 3,435,200
2012-01-12 2012-01-10 4.054 785,499 +82,487 0.46% 3,184,400
2012-01-10 2012-01-06 3.990 703,012 -11,248 0.41% 2,804,999
2011-12-29 2011-12-23 4.001 714,260 +11,248 0.42% 2,857,498
2011-12-13 2011-12-09 4.278 703,012 -9,374 0.41% 3,007,499
2011-12-12 2011-12-08 4.353 712,386 +11,248 0.42% 3,100,801
2011-12-09 2011-12-07 4.395 701,138 +22,497 0.41% 3,081,762
2011-12-07 2011-12-05 4.363 678,641 +103,108 0.40% 2,961,159
2011-11-11 2011-11-09 4.907 575,533 +9,374 0.34% 2,824,402
2011-11-10 2011-11-08 4.801 566,159 -157,475 0.33% 2,717,999
2011-11-09 2011-11-07 4.758 723,634 +13,123 0.43% 3,443,120
2011-11-08 2011-11-04 4.758 710,511 +133,104 0.42% 3,380,680
2011-11-07 2011-11-03 4.758 577,407 -71,239 0.34% 2,747,358
2011-11-04 2011-11-02 4.705 648,646 +5,624 0.38% 3,051,720
2011-11-03 2011-11-01 4.651 643,022 +74,988 0.38% 2,990,961
2011-11-02 2011-10-31 4.758 568,034 -9,373 0.34% 2,702,761
2011-11-01 2011-10-28 4.662 577,407 +9,373 0.34% 2,691,918
2011-10-31 2011-10-27 4.726 568,034 +11,248 0.34% 2,684,581
2011-10-28 2011-10-26 4.502 556,786 +3,750 0.33% 2,506,681
2011-10-27 2011-10-25 4.555 553,036 -9,374 0.33% 2,519,299
2011-10-26 2011-10-24 4.481 562,410 +1,875 0.33% 2,520,001
2011-10-25 2011-10-21 4.267 560,535 +13,123 0.33% 2,392,000
2011-10-19 2011-10-17 4.747 547,412 +9,373 0.32% 2,598,799
2011-10-17 2011-10-13 4.843 538,039 +37,494 0.32% 2,605,961
2011-10-13 2011-10-11 4.257 500,545 +9,374 0.30% 2,130,661
2011-10-07 2011-10-04 3.809 491,171 -9,374 0.29% 1,870,679
2011-10-06 2011-10-03 3.947 500,545 +9,374 0.30% 1,975,801
2011-10-04 2011-09-30 4.161 491,171 -1,875 0.29% 2,043,599
2011-09-30 2011-09-27 3.905 493,046 +93,735 0.29% 1,925,160
2011-09-27 2011-09-23 3.851 399,311 -9,373 0.24% 1,537,860
2011-09-22 2011-09-20 4.054 408,684 +9,373 0.24% 1,656,798
2011-09-21 2011-09-19 4.214 399,311 +84,362 0.24% 1,682,700
2011-09-20 2011-09-16 4.417 314,949 +3,749 0.19% 1,391,038
2011-09-16 2011-09-14 4.427 311,200 -22,496 0.18% 1,377,800
2011-09-15 2011-09-12 4.630 333,696 -9,374 0.20% 1,545,038
2011-09-14 2011-09-09 5.078 343,070 -3,749 0.20% 1,742,160
2011-09-09 2011-09-07 5.185 346,819 +9,373 0.20% 1,798,198
2011-09-08 2011-09-06 5.121 337,446 +3,750 0.20% 1,728,001
2011-09-07 2011-09-05 5.281 333,696 -3,750 0.20% 1,762,198
2011-09-05 2011-09-01 5.281 337,446 +3,750 0.20% 1,782,001
2011-09-02 2011-08-31 5.217 333,696 -103,109 0.20% 1,740,838
2011-08-26 2011-08-24 5.110 436,805 +1,875 0.26% 2,232,140
2011-08-24 2011-08-22 5.099 434,930 +9,373 0.26% 2,217,919
2011-08-23 2011-08-19 5.185 425,557 -5,624 0.25% 2,206,441
2011-08-22 2011-08-18 5.484 431,181 +18,747 0.25% 2,364,401
2011-08-19 2011-08-17 5.750 412,434 -11,248 0.24% 2,371,601
2011-08-18 2011-08-16 5.420 423,682 +11,248 0.25% 2,296,160
2011-08-17 2011-08-15 5.484 412,434 +7,499 0.24% 2,261,601
2011-08-16 2011-08-12 5.270 404,935 +9,373 0.24% 2,134,080
2011-08-15 2011-08-11 5.345 395,562 -9,373 0.23% 2,114,222
2011-08-10 2011-08-08 5.441 404,935 -5,624 0.24% 2,203,200
2011-08-09 2011-08-05 5.761 410,559 -3,750 0.24% 2,365,199
2011-08-08 2011-08-04 6.134 414,309 -9,373 0.24% 2,541,503
2011-08-05 2011-08-03 6.241 423,682 +9,373 0.25% 2,644,200
2011-08-04 2011-08-02 6.390 414,309 -9,373 0.24% 2,647,583
2011-07-27 2011-07-25 6.742 423,682 -56,241 0.25% 2,856,640
2011-07-26 2011-07-22 6.977 479,923 +33,745 0.28% 3,348,480
2011-07-25 2011-07-21 6.732 446,178 +9,373 0.26% 3,003,557
2011-07-22 2011-07-20 6.892 436,805 +22,496 0.26% 3,010,360
2011-07-21 2011-07-19 7.094 414,309 -14,997 0.24% 2,939,303
2011-07-20 2011-07-18 7.265 429,306 -16,872 0.25% 3,118,979
2011-07-19 2011-07-15 7.190 446,178 -9,374 0.26% 3,208,237
2011-07-18 2011-07-14 7.351 455,552 +18,747 0.27% 3,348,541
2011-07-15 2011-07-13 7.372 436,805 +13,123 0.26% 3,220,061
2011-07-14 2011-07-12 7.137 423,682 -54,366 0.25% 3,023,880
2011-07-13 2011-07-11 7.564 478,048 +29,995 0.28% 3,615,898
2011-07-12 2011-07-08 7.756 448,053 +61,865 0.26% 3,475,059
2011-07-11 2011-07-07 7.276 386,188 -189,345 0.23% 2,809,840
2011-07-08 2011-07-06 7.383 575,533 +28,121 0.34% 4,248,882
2011-07-07 2011-07-05 7.607 547,412 +31,870 0.32% 4,163,919
2011-07-06 2011-07-04 7.116 515,542 +213,715 0.30% 3,668,498
2011-07-05 2011-06-30 7.308 301,827 -33,744 0.18% 2,205,703
2011-07-04 2011-06-29 6.934 335,571 +3,749 0.20% 2,326,999
2011-06-28 2011-06-24 6.668 331,822 -11,248 0.20% 2,212,502
2011-06-24 2011-06-22 6.326 343,070 -129,354 0.20% 2,170,380
2011-06-23 2011-06-21 6.230 472,424 +9,373 0.28% 2,943,359
2011-06-22 2011-06-20 5.857 463,051 -5,624 0.27% 2,712,062
2011-06-21 2011-06-17 5.740 468,675 -9,373 0.28% 2,690,001
2011-06-17 2011-06-15 6.220 478,048 +28,120 0.28% 2,973,298
2011-06-16 2011-06-14 6.230 449,928 +101,234 0.27% 2,803,201
2011-06-15 2011-06-13 6.081 348,694 -24,371 0.21% 2,120,400
2011-06-14 2011-06-10 6.134 373,065 -14,998 0.22% 2,288,499
2011-06-13 2011-06-09 6.305 388,063 -1,874 0.23% 2,446,742
2011-06-10 2011-06-08 6.582 389,937 +9,373 0.23% 2,566,717
2011-06-09 2011-06-07 6.753 380,564 +16,872 0.22% 2,569,980
2011-06-03 2011-06-01 6.774 363,692 +56,241 0.21% 2,463,802
2011-06-02 2011-05-31 6.753 307,451 +1,875 0.18% 2,076,242
2011-06-01 2011-05-30 6.604 305,576 +9,374 0.18% 2,017,940
2011-05-31 2011-05-27 6.369 296,202 -3,750 0.17% 1,886,517
2011-05-30 2011-05-26 6.646 299,952 +18,747 0.18% 1,993,601
2011-05-25 2011-05-23 6.860 281,205 +1,875 0.17% 1,929,001
2011-05-24 2011-05-20 6.998 279,330 -11,248 0.16% 1,954,879
2011-05-23 2011-05-19 7.329 290,578 +3,749 0.17% 2,129,697
2011-05-20 2011-05-18 7.351 286,829 +1,875 0.17% 2,108,340
2011-05-19 2011-05-17 7.564 284,954 +9,373 0.17% 2,155,358
2011-05-13 2011-05-11 8.465 275,581 -1,874 0.16% 2,332,871
2011-05-12 2011-05-09 8.034 277,455 +1,115 0.16% 2,229,054
2011-05-09 2011-05-05 8.088 276,340 -5,564 0.16% 2,234,996
2011-05-06 2011-05-04 8.034 281,904 +3,709 0.17% 2,264,797
2011-05-04 2011-04-29 8.347 278,195 -18,546 0.17% 2,321,999
2011-05-03 2011-04-28 8.379 296,741 +25,964 0.18% 2,486,396
2011-04-29 2011-04-27 8.573 270,777 -22,255 0.16% 2,321,404
2011-04-28 2011-04-26 8.724 293,032 -18,547 0.17% 2,556,438
2011-04-27 2011-04-21 8.897 311,579 +35,239 0.19% 2,772,004
2011-04-26 2011-04-20 8.886 276,340 -5,564 0.16% 2,455,516
2011-04-21 2011-04-19 8.498 281,904 +7,418 0.17% 2,395,517
2011-04-20 2011-04-18 8.541 274,486 -51,930 0.16% 2,344,321
2011-04-19 2011-04-15 8.153 326,416 -25,964 0.19% 2,661,123
2011-04-18 2011-04-14 8.196 352,380 +20,401 0.21% 2,887,996
2011-04-15 2011-04-13 8.390 331,979 +72,330 0.20% 2,785,236
2011-04-14 2011-04-12 8.379 259,649 +3,710 0.15% 2,175,602
2011-04-13 2011-04-11 8.433 255,939 -40,802 0.15% 2,158,316
2011-04-12 2011-04-08 8.206 296,741 +35,238 0.18% 2,435,196
2011-04-11 2011-04-07 8.034 261,503 -35,238 0.16% 2,100,897
2011-04-08 2011-04-06 6.783 296,741 +27,819 0.18% 2,012,797
2011-04-07 2011-04-04 6.837 268,922 +5,564 0.16% 1,838,600
2011-04-04 2011-03-31 6.643 263,358 +1,855 0.16% 1,749,440
2011-04-01 2011-03-30 6.772 261,503 +14,837 0.16% 1,770,957
2011-03-31 2011-03-29 6.858 246,666 -5,564 0.15% 1,691,758
2011-03-30 2011-03-28 6.740 252,230 +24,110 0.15% 1,699,998
2011-03-29 2011-03-25 7.009 228,120 -9,273 0.14% 1,599,000
2011-03-28 2011-03-24 7.204 237,393 +33,383 0.14% 1,710,079
2011-03-25 2011-03-23 7.247 204,010 +27,820 0.12% 1,478,402
2011-03-23 2011-03-21 7.344 176,190 -27,820 0.11% 1,293,898
2011-03-22 2011-03-18 6.988 204,010 +9,273 0.12% 1,425,602
2011-03-21 2011-03-17 6.675 194,737 +3,710 0.12% 1,299,903
2011-03-18 2011-03-16 7.053 191,027 +22,255 0.11% 1,347,238
2011-03-17 2011-03-15 7.128 168,772 +66,767 0.10% 1,203,022
2011-03-16 2011-03-14 7.948 102,005 -11,128 0.06% 810,701
2011-03-15 2011-03-11 7.667 113,133 -9,273 0.07% 867,422
2011-03-14 2011-03-10 7.721 122,406 +1,855 0.07% 945,121
2011-03-11 2011-03-09 7.872 120,551 +14,837 0.07% 948,998
2011-03-10 2011-03-08 7.969 105,714 -5,564 0.06% 842,459
2011-03-09 2011-03-07 7.818 111,278 +11,128 0.07% 870,000
2011-03-08 2011-03-04 8.142 100,150 +1,854 0.06% 815,398
2011-03-07 2011-03-03 8.433 98,296 -7,418 0.06% 828,923
2011-03-04 2011-03-02 8.304 105,714 -5,564 0.06% 877,799
2011-03-03 2011-03-01 7.689 111,278 -9,273 0.07% 855,600
2011-03-02 2011-02-28 7.754 120,551 +7,418 0.07% 934,698
2011-03-01 2011-02-25 7.107 113,133 +9,273 0.07% 803,982
2011-02-28 2011-02-24 6.966 103,860 -11,127 0.06% 723,523
2011-02-25 2011-02-23 8.627 114,987 +9,273 0.07% 991,997
2011-02-24 2011-02-22 8.670 105,714 -18,546 0.06% 916,559
2011-02-23 2011-02-21 8.907 124,260 -22,256 0.07% 1,106,836
2011-02-22 2011-02-18 8.142 146,516 +9,273 0.09% 1,192,899
2011-02-21 2011-02-17 7.797 137,243 +3,709 0.08% 1,070,041
2011-02-18 2011-02-16 7.851 133,534 +5,564 0.08% 1,048,323
2011-02-17 2011-02-15 7.365 127,970 -16,691 0.08% 942,542
2011-02-16 2011-02-14 6.956 144,661 +14,837 0.09% 1,006,197
2011-02-15 2011-02-11 6.664 129,824 -9,274 0.08% 865,197
2011-02-14 2011-02-10 6.740 139,098 -24,110 0.08% 937,503
2011-02-11 2011-02-09 6.869 163,208 +38,948 0.10% 1,121,121
2011-02-09 2011-02-07 6.643 124,260 +11,127 0.07% 825,437
2011-02-08 2011-02-02 6.222 113,133 -16,691 0.07% 703,942
2011-02-07 2011-01-31 6.233 129,824 -5,564 0.08% 809,198
2011-02-01 2011-01-28 6.147 135,388 +5,564 0.08% 832,198
2011-01-31 2011-01-27 6.211 129,824 -1,855 0.08% 806,398
2011-01-28 2011-01-26 5.856 131,679 -9,273 0.08% 771,060
2011-01-26 2011-01-24 6.071 140,952 -11,128 0.08% 855,759
2011-01-25 2011-01-21 5.910 152,080 -9,273 0.09% 898,720
2011-01-24 2011-01-20 6.007 161,353 +5,564 0.10% 969,179
2011-01-21 2011-01-19 5.608 155,789 -22,256 0.09% 873,599
2011-01-20 2011-01-18 5.122 178,045 +29,674 0.11% 912,001
2011-01-13 2011-01-11 5.155 148,371 +9,273 0.09% 764,801
2011-01-12 2011-01-10 5.338 139,098 -5,563 0.08% 742,502
2011-01-11 2011-01-07 5.198 144,661 -1,855 0.09% 751,918
2011-01-10 2011-01-06 5.133 146,516 -1,855 0.09% 752,080
2011-01-07 2011-01-05 5.014 148,371 -7,418 0.09% 744,001
2010-12-29 2010-12-24 4.518 155,789 +1,854 0.09% 703,919
2010-12-28 2010-12-22 4.583 153,935 -9,273 0.09% 705,502
2010-12-23 2010-12-21 4.421 163,208 -3,709 0.10% 721,601
2010-12-22 2010-12-20 4.206 166,917 +9,273 0.10% 702,000
2010-12-20 2010-12-16 4.216 157,644 +12,983 0.09% 664,700
2010-12-16 2010-12-14 4.454 144,661 -5,564 0.09% 644,278
2010-12-15 2010-12-13 4.443 150,225 +1,854 0.09% 667,438
2010-12-14 2010-12-10 4.367 148,371 +16,692 0.09% 648,001
2010-12-10 2010-12-08 4.464 131,679 -3,709 0.08% 587,880
2010-12-09 2010-12-07 4.195 135,388 -18,547 0.08% 567,939
2010-12-07 2010-12-03 4.206 153,935 +5,564 0.09% 647,402
2010-12-02 2010-11-30 4.173 148,371 +3,710 0.09% 619,201
2010-12-01 2010-11-29 4.421 144,661 +5,563 0.09% 639,598
2010-11-30 2010-11-26 4.529 139,098 -25,964 0.08% 630,002
2010-11-29 2010-11-25 4.594 165,062 -38,948 0.10% 758,278
2010-11-26 2010-11-24 4.195 204,010 +25,965 0.12% 855,801
2010-11-24 2010-11-22 3.936 178,045 -37,093 0.11% 700,801
2010-11-22 2010-11-18 3.526 215,138 -9,273 0.13% 758,642
2010-11-18 2010-11-16 3.397 224,411 -9,273 0.13% 762,301
2010-11-16 2010-11-12 3.559 233,684 -18,546 0.14% 831,600
2010-11-12 2010-11-10 3.494 252,230 +18,546 0.15% 881,279
2010-11-09 2010-11-05 3.591 233,684 -3,709 0.14% 839,160
2010-11-08 2010-11-04 3.516 237,393 -53,785 0.14% 834,559
2010-11-03 2010-11-01 3.343 291,178 -9,273 0.17% 973,402
2010-11-01 2010-10-28 3.214 300,451 -27,819 0.18% 965,521
2010-10-28 2010-10-26 3.311 328,270 -38,948 0.20% 1,086,779
2010-10-27 2010-10-25 3.246 367,218 +29,675 0.22% 1,191,962
2010-10-26 2010-10-22 3.235 337,543 -89,023 0.20% 1,091,999
2010-10-25 2010-10-21 3.311 426,566 +37,093 0.25% 1,412,201
2010-10-22 2010-10-20 3.149 389,473 +63,057 0.23% 1,226,400
2010-10-20 2010-10-18 3.009 326,416 -46,365 0.19% 982,081
2010-10-19 2010-10-15 3.063 372,781 +27,819 0.22% 1,141,679
2010-10-18 2010-10-14 3.127 344,962 +3,709 0.21% 1,078,800
2010-10-15 2010-10-13 2.793 341,253 -18,546 0.20% 953,121
2010-09-22 2010-09-20 2.761 359,799 +7,419 0.21% 993,280
2010-09-16 2010-09-14 2.739 352,380 +18,546 0.21% 965,199
2010-09-10 2010-09-08 2.836 333,834 +9,273 0.20% 946,800
2010-09-07 2010-09-03 2.728 324,561 -3,709 0.19% 885,500
2010-08-24 2010-08-20 2.922 328,270 -5,564 0.20% 959,339
2010-08-20 2010-08-18 2.966 333,834 -7,419 0.20% 990,000
2010-08-18 2010-08-16 2.966 341,253 -3,709 0.20% 1,012,001
2010-07-29 2010-07-27 2.771 344,962 -12,982 0.21% 956,040
2010-07-28 2010-07-26 2.750 357,944 +12,982 0.21% 984,299
2010-07-23 2010-07-21 2.685 344,962 -18,546 0.21% 926,280
2010-07-15 2010-07-13 2.502 363,508 +7,418 0.22% 909,439
2010-06-30 2010-06-28 2.718 356,090 -5,564 0.21% 967,681
2010-06-29 2010-06-25 2.815 361,654 -14,837 0.22% 1,017,901
2010-06-25 2010-06-23 2.610 376,491 -9,273 0.22% 982,521
2010-06-18 2010-06-15 2.416 385,764 -7,418 0.23% 931,840
2010-06-03 2010-06-01 2.437 393,182 +7,418 0.23% 958,239
2010-06-01 2010-05-28 2.469 385,764 +14,837 0.23% 952,640
2010-05-31 2010-05-27 2.372 370,927 -46,366 0.22% 880,000
2010-05-27 2010-05-25 2.405 417,293 -16,691 0.25% 1,003,501
2010-05-26 2010-05-24 2.448 433,984 +9,273 0.26% 1,062,359
2010-05-13 2010-05-11 2.577 424,711 +5,564 0.25% 1,094,620
2010-05-07 2010-05-05 2.577 419,147 -9,273 0.25% 1,080,279
2010-05-06 2010-05-04 2.631 428,420 +7,418 0.26% 1,127,279
2010-04-26 2010-04-22 3.106 421,002 +9,273 0.25% 1,307,520
2010-04-21 2010-04-19 3.095 411,729 +18,547 0.25% 1,274,281
2010-04-20 2010-04-16 3.224 393,182 -18,547 0.23% 1,267,759
2010-04-19 2010-04-15 3.235 411,729 +46,366 0.25% 1,332,001
2010-04-15 2010-04-13 3.041 365,363 -27,819 0.22% 1,111,080
2010-04-14 2010-04-12 2.955 393,182 -1,855 0.23% 1,161,759
2010-04-09 2010-04-07 2.782 395,037 -18,546 0.24% 1,099,080
2010-03-29 2010-03-25 2.836 413,583 -3,710 0.25% 1,172,979
2010-03-25 2010-03-23 2.761 417,293 +40,802 0.25% 1,152,001
2010-03-19 2010-03-17 2.771 376,491 +76,040 0.22% 1,043,421
2010-03-17 2010-03-15 2.750 300,451 +5,564 0.18% 826,201
2010-03-16 2010-03-12 2.685 294,887 -31,529 0.18% 791,821
2010-03-15 2010-03-11 2.707 326,416 -22,255 0.19% 883,521
2010-03-12 2010-03-10 2.545 348,671 -3,709 0.21% 887,360
2010-03-10 2010-03-08 2.556 352,380 +14,837 0.21% 900,599
2010-03-09 2010-03-05 2.534 337,543 +22,255 0.20% 855,399
2010-03-08 2010-03-04 2.610 315,288 +20,401 0.19% 822,801
2010-03-05 2010-03-03 2.718 294,887 -27,819 0.18% 801,361
2010-03-01 2010-02-25 2.685 322,706 +18,546 0.19% 866,519
2010-02-18 2010-02-12 2.534 304,160 -9,273 0.18% 770,800
2010-02-11 2010-02-09 2.372 313,433 +18,546 0.19% 743,600
2010-02-09 2010-02-05 2.599 294,887 +27,820 0.18% 766,380
2010-02-08 2010-02-04 2.718 267,067 +11,128 0.16% 725,759
2010-02-05 2010-02-03 2.782 255,939 -51,930 0.15% 712,079
2010-02-04 2010-02-02 2.728 307,869 -5,564 0.18% 839,959
2010-02-03 2010-02-01 2.707 313,433 +50,075 0.19% 848,380
2010-02-02 2010-01-29 2.815 263,358 -64,912 0.16% 741,240
2010-02-01 2010-01-28 2.642 328,270 +96,441 0.20% 867,299
2010-01-29 2010-01-27 2.933 231,829 +50,075 0.14% 679,999
2010-01-11 2010-01-07 4.249 181,754 -9,273 0.11% 772,239
2010-01-07 2010-01-05 4.249 191,027 -7,419 0.11% 811,639
2010-01-05 2009-12-31 4.087 198,446 +1,855 0.12% 811,061
2009-12-30 2009-12-28 3.882 196,591 -27,820 0.12% 763,199
2009-12-23 2009-12-21 3.634 224,411 -27,819 0.13% 815,541
2009-12-10 2009-12-08 3.666 252,230 +9,273 0.15% 924,799
2009-12-09 2009-12-07 3.882 242,957 +9,273 0.14% 943,200
2009-12-07 2009-12-03 3.882 233,684 -9,273 0.14% 907,200
2009-12-03 2009-12-01 3.882 242,957 +16,692 0.14% 943,200
2009-12-02 2009-11-30 3.483 226,265 -1,855 0.13% 788,119
2009-12-01 2009-11-27 3.580 228,120 -29,674 0.14% 816,720
2009-11-30 2009-11-26 3.451 257,794 -55,639 0.15% 889,600
2009-11-27 2009-11-25 3.569 313,433 +27,819 0.19% 1,118,779
2009-11-26 2009-11-24 3.127 285,614 -18,546 0.17% 893,201
2009-11-25 2009-11-23 3.192 304,160 +1,855 0.18% 970,880
2009-11-24 2009-11-20 3.084 302,305 -18,547 0.18% 932,359
2009-11-20 2009-11-18 2.707 320,852 +14,837 0.19% 868,461
2009-11-19 2009-11-17 2.696 306,015 -9,273 0.18% 825,001
2009-11-17 2009-11-13 2.286 315,288 +9,273 0.19% 720,800
2009-11-13 2009-11-11 2.157 306,015 +3,710 0.18% 660,001
2009-11-11 2009-11-09 2.157 302,305 -18,547 0.18% 651,999
2009-11-10 2009-11-06 2.232 320,852 -9,273 0.19% 716,221
2009-11-09 2009-11-05 2.157 330,125 +27,820 0.20% 712,000
2009-11-06 2009-11-04 2.157 302,305 +46,366 0.18% 651,999
2009-11-03 2009-10-30 2.567 255,939 -27,820 0.15% 656,879
2009-11-02 2009-10-29 2.502 283,759 +46,366 0.17% 709,920
2009-10-29 2009-10-27 2.707 237,393 -18,546 0.14% 642,560
2009-10-27 2009-10-22 2.642 255,939 +18,546 0.15% 676,199
2009-10-21 2009-10-19 2.642 237,393 -18,546 0.14% 627,200
2009-10-20 2009-10-16 2.631 255,939 +18,546 0.15% 673,439
2009-10-19 2009-10-15 2.707 237,393 -16,692 0.14% 642,560
2009-10-13 2009-10-09 2.469 254,085 -18,546 0.15% 627,460
2009-10-08 2009-10-06 2.502 272,631 +7,418 0.16% 682,079
2009-10-07 2009-10-05 2.437 265,213 +18,547 0.16% 646,361
2009-10-06 2009-10-02 2.480 246,666 +9,273 0.15% 611,799
2009-10-05 2009-09-30 2.567 237,393 +9,273 0.14% 609,280
2009-09-28 2009-09-24 2.459 228,120 +7,419 0.14% 560,880
2009-09-21 2009-09-17 2.750 220,701 -7,419 0.13% 606,899
2009-09-18 2009-09-16 2.545 228,120 -9,273 0.14% 580,560
2009-09-16 2009-09-14 2.297 237,393 -9,273 0.14% 545,280
2009-09-14 2009-09-10 2.200 246,666 -1,855 0.15% 542,639
2009-09-10 2009-09-08 2.243 248,521 -27,819 0.15% 557,440
2009-09-02 2009-08-31 1.984 276,340 -3,710 0.16% 548,319
2009-08-27 2009-08-25 2.049 280,050 -18,546 0.17% 573,801
2009-08-25 2009-08-21 1.898 298,596 +9,273 0.18% 566,720
2009-08-19 2009-08-17 1.822 289,323 -16,692 0.17% 527,280
2009-08-18 2009-08-14 2.017 306,015 -18,546 0.18% 617,101
2009-08-17 2009-08-13 2.070 324,561 -3,709 0.19% 672,000
2009-08-12 2009-08-10 2.092 328,270 +46,366 0.20% 686,760
2009-08-11 2009-08-07 2.081 281,904 +7,418 0.17% 586,719
2009-08-07 2009-08-05 2.286 274,486 +9,273 0.16% 627,520
2009-08-06 2009-08-04 2.319 265,213 -11,127 0.16% 614,901
2009-08-05 2009-08-03 2.189 276,340 +12,982 0.16% 604,939
2009-08-04 2009-07-31 2.092 263,358 -27,820 0.16% 550,960
2009-07-31 2009-07-29 1.963 291,178 +27,820 0.17% 571,481
2009-07-28 2009-07-24 1.887 263,358 +9,273 0.16% 497,000
2009-07-27 2009-07-23 1.833 254,085 -3,709 0.15% 465,800
2009-07-20 2009-07-16 1.736 257,794 -18,546 0.15% 447,580
2009-07-17 2009-07-15 1.736 276,340 -18,547 0.16% 479,779
2009-07-09 2009-07-07 1.822 294,887 +27,820 0.18% 537,420
2009-07-08 2009-07-06 1.909 267,067 -37,093 0.16% 509,759
2009-07-06 2009-07-02 1.521 304,160 +27,820 0.18% 462,480
2009-06-30 2009-06-26 1.618 276,340 +37,092 0.16% 446,999
2009-06-24 2009-06-22 1.542 239,248 -166,917 0.14% 368,940
2009-06-19 2009-06-17 1.585 406,165 -18,546 0.24% 643,860
2009-06-18 2009-06-16 1.553 424,711 +18,546 0.25% 659,520
2009-06-17 2009-06-15 1.607 406,165 +185,464 0.24% 652,620
2009-06-16 2009-06-12 1.704 220,701 -18,547 0.13% 376,039
2009-06-11 2009-06-09 1.715 239,248 -18,546 0.14% 410,220
2009-06-10 2009-06-08 1.736 257,794 -27,820 0.15% 447,580
2009-06-09 2009-06-05 1.682 285,614 +18,547 0.17% 480,481
2009-06-08 2009-06-04 1.671 267,067 +18,546 0.16% 446,400
2009-06-03 2009-06-01 1.769 248,521 -18,546 0.15% 439,520
2009-06-02 2009-05-29 1.704 267,067 -37,093 0.16% 455,039
2009-06-01 2009-05-27 1.725 304,160 -55,639 0.18% 524,800
2009-05-29 2009-05-26 1.607 359,799 +3,709 0.21% 578,120
2009-05-26 2009-05-22 1.585 356,090 +46,366 0.21% 564,480
2009-05-25 2009-05-21 1.639 309,724 +89,023 0.18% 507,680
2009-05-21 2009-05-19 1.639 220,701 -92,732 0.13% 361,759
2009-05-19 2009-05-15 1.585 313,433 -98,296 0.19% 496,860
2009-05-18 2009-05-14 1.608 411,729 +46,366 0.25% 662,194
2009-05-15 2009-05-13 1.500 365,363 +2,800 0.22% 547,918
2009-05-14 2009-05-12 1.434 362,563 +36,808 0.22% 520,079
2009-05-13 2009-05-11 1.391 325,755 +46,011 0.20% 453,120
2009-05-12 2009-05-08 1.326 279,744 -101,224 0.17% 370,880
2009-05-06 2009-05-04 1.239 380,968 +128,830 0.23% 471,960
2009-04-29 2009-04-27 1.152 252,138 -23,926 0.15% 290,440
2009-04-23 2009-04-21 1.228 276,064 +23,926 0.17% 339,001
2009-04-22 2009-04-20 1.282 252,138 -9,202 0.15% 323,320
2009-04-15 2009-04-09 1.043 261,340 -132,511 0.16% 272,640
2009-04-14 2009-04-08 1.022 393,851 -677,275 0.24% 402,320
2009-03-30 2009-03-26 1.032 1,071,126 +9,202 0.64% 1,105,800
2009-03-26 2009-03-24 1.022 1,061,924 -27,607 0.64% 1,084,760
2009-03-25 2009-03-23 1.000 1,089,531 -33,127 0.65% 1,089,280
2009-03-24 2009-03-20 1.000 1,122,658 +27,606 0.67% 1,122,400
2009-03-20 2009-03-18 0.978 1,095,052 +33,128 0.66% 1,071,000
2009-03-13 2009-03-11 0.956 1,061,924 -18,405 0.64% 1,015,520
2009-03-06 2009-03-04 0.967 1,080,329 +18,405 0.65% 1,044,860
2009-03-05 2009-03-03 0.935 1,061,924 -18,405 0.64% 992,440
2009-02-24 2009-02-20 1.032 1,080,329 +552,127 0.65% 1,115,300
2009-02-23 2009-02-19 1.032 528,202 +248,458 0.32% 545,300
2009-02-18 2009-02-16 1.043 279,744 -14,724 0.17% 291,840
2009-02-16 2009-02-12 0.989 294,468 +46,011 0.18% 291,200
2009-02-12 2009-02-10 1.022 248,457 -46,011 0.15% 253,800
2009-02-11 2009-02-09 1.011 294,468 +23,926 0.18% 297,600
2009-02-10 2009-02-06 1.043 270,542 -22,085 0.16% 282,240
2009-02-09 2009-02-05 1.022 292,627 -14,724 0.18% 298,920
2009-02-06 2009-02-04 1.032 307,351 +36,809 0.18% 317,300
2009-02-05 2009-02-03 1.054 270,542 -55,213 0.16% 285,180
2009-01-20 2009-01-16 0.869 325,755 +12,883 0.20% 283,200
2009-01-08 2009-01-06 0.945 312,872 -5,521 0.19% 295,800
2009-01-05 2008-12-31 0.891 318,393 -36,809 0.19% 283,720
2009-01-02 2008-12-29 0.880 355,202 +36,809 0.21% 312,660
2008-12-30 2008-12-24 0.891 318,393 -11,043 0.19% 283,720
2008-12-23 2008-12-19 0.924 329,436 +75,458 0.20% 304,300
2008-12-22 2008-12-18 0.913 253,978 -12,883 0.15% 231,840
2008-12-15 2008-12-11 0.902 266,861 +36,808 0.16% 240,700
2008-12-12 2008-12-10 0.869 230,053 -18,404 0.14% 200,000
2008-12-03 2008-12-01 0.750 248,457 -115,947 0.15% 186,300
2008-11-25 2008-11-21 0.750 364,404 -9,202 0.22% 273,240
2008-11-24 2008-11-20 0.750 373,606 -9,202 0.22% 280,140
2008-11-20 2008-11-18 0.717 382,808 +18,404 0.23% 274,560
2008-11-19 2008-11-17 0.793 364,404 -33,127 0.22% 289,080
2008-11-17 2008-11-13 0.772 397,531 +79,138 0.24% 306,720
2008-11-13 2008-11-11 0.739 318,393 +18,404 0.19% 235,280
2008-11-07 2008-11-05 0.576 299,989 +69,936 0.18% 172,780
2008-11-03 2008-10-30 0.565 230,053 -9,202 0.14% 130,000
2008-10-31 2008-10-29 0.478 239,255 +9,202 0.14% 114,400
2008-10-30 2008-10-28 0.478 230,053 +5,521 0.14% 110,000
2008-10-17 2008-10-15 0.695 224,532 -9,202 0.13% 156,160
2008-10-10 2008-10-08 0.793 233,734 -9,202 0.14% 185,420
2008-09-25 2008-09-23 0.978 242,936 +3,681 0.15% 237,600
2008-09-24 2008-09-22 1.022 239,255 -9,202 0.14% 244,400
2008-09-10 2008-09-08 1.163 248,457 -9,202 0.15% 288,900
2008-09-05 2008-09-03 1.206 257,659 -1,841 0.15% 310,800
2008-08-29 2008-08-27 1.239 259,500 -9,202 0.16% 321,480
2008-08-11 2008-08-07 1.576 268,702 +3,681 0.16% 423,400
2008-08-07 2008-08-04 1.597 265,021 +5,521 0.16% 423,360
2008-07-30 2008-07-28 1.695 259,500 -7,361 0.16% 439,920
2008-07-18 2008-07-16 1.630 266,861 +5,521 0.16% 434,999
2008-07-14 2008-07-10 1.630 261,340 -23,926 0.16% 426,000
2008-06-16 2008-06-12 2.010 285,266 -3,680 0.17% 573,501
2008-06-06 2008-06-04 2.119 288,946 +9,202 0.17% 612,299
2008-05-23 2008-05-21 2.206 279,744 +1,840 0.17% 617,119
2008-05-20 2008-05-16 2.349 277,904 +1,532 0.17% 652,899
2008-05-14 2008-05-09 2.426 276,372 -1,830 0.17% 670,440
2008-05-13 2008-05-08 2.448 278,202 -9,152 0.17% 680,959
2008-05-07 2008-05-05 2.579 287,354 -1,830 0.17% 741,041
2008-05-06 2008-05-02 2.426 289,184 +9,151 0.17% 701,520
2008-04-29 2008-04-25 2.295 280,033 -9,151 0.17% 642,601
2008-04-24 2008-04-22 2.306 289,184 +9,151 0.17% 666,760
2008-04-15 2008-04-11 2.306 280,033 -91,514 0.17% 645,661
2008-04-09 2008-04-07 2.480 371,547 -1,830 0.22% 921,621
2008-04-01 2008-03-28 2.459 373,377 -3,660 0.23% 918,000
2008-03-28 2008-03-26 2.229 377,037 -7,322 0.23% 840,479
2008-03-19 2008-03-17 2.251 384,359 -5,490 0.23% 865,201
2008-03-17 2008-03-13 2.459 389,849 +9,151 0.24% 958,499
2008-03-14 2008-03-12 2.666 380,698 +7,321 0.23% 1,015,040
2008-03-12 2008-03-10 2.568 373,377 -3,660 0.23% 958,800
2008-03-11 2008-03-07 2.612 377,037 -9,152 0.23% 984,679
2008-03-07 2008-03-05 2.743 386,189 +18,303 0.23% 1,059,221
2008-03-06 2008-03-04 2.830 367,886 +16,472 0.22% 1,041,180
2008-03-04 2008-02-29 2.950 351,414 +9,152 0.21% 1,036,801
2008-03-03 2008-02-28 3.005 342,262 -5,491 0.21% 1,028,500
2008-02-29 2008-02-27 2.939 347,753 +9,151 0.21% 1,022,200
2008-02-28 2008-02-26 2.939 338,602 +18,303 0.20% 995,301
2008-02-26 2008-02-22 3.060 320,299 +3,661 0.19% 980,001
2008-02-22 2008-02-20 2.994 316,638 +128,119 0.19% 948,039
2008-02-20 2008-02-18 3.256 188,519 +5,491 0.11% 613,881
2008-02-19 2008-02-15 3.202 183,028 +5,491 0.11% 586,000
2008-02-18 2008-02-14 3.103 177,537 -9,151 0.11% 550,960
2008-02-15 2008-02-13 3.060 186,688 +9,151 0.11% 571,199
2008-02-11 2008-02-04 3.366 177,537 +9,151 0.11% 597,520
2008-01-30 2008-01-28 3.475 168,386 -9,151 0.10% 585,121
2008-01-23 2008-01-21 3.562 177,537 -9,151 0.11% 632,440
2008-01-18 2008-01-16 3.803 186,688 -3,661 0.11% 709,918
2008-01-10 2008-01-08 4.054 190,349 -1,830 0.12% 771,680
2008-01-07 2008-01-03 4.382 192,179 -9,152 0.12% 842,099
2007-12-20 2007-12-18 3.606 201,331 -9,151 0.12% 726,001
2007-12-13 2007-12-11 3.988 210,482 -3,661 0.13% 839,500
2007-12-11 2007-12-07 3.868 214,143 +14,643 0.13% 828,361
2007-12-10 2007-12-06 3.978 199,500 +10,981 0.12% 793,518
2007-12-07 2007-12-05 3.945 188,519 -91,514 0.11% 743,661
2007-12-03 2007-11-29 3.770 280,033 +5,491 0.17% 1,055,701
2007-11-30 2007-11-28 3.606 274,542 +91,514 0.17% 990,001
2007-11-23 2007-11-21 3.628 183,028 -18,303 0.11% 664,000
2007-11-20 2007-11-16 3.934 201,331 +3,661 0.12% 792,001
2007-11-19 2007-11-15 4.163 197,670 -1,830 0.12% 822,960
2007-11-16 2007-11-14 4.262 199,500 -9,152 0.12% 850,198
2007-11-13 2007-11-09 4.447 208,652 +1,831 0.13% 927,961
2007-11-12 2007-11-08 4.852 206,821 -3,661 0.12% 1,003,438
2007-11-09 2007-11-07 4.972 210,482 +5,491 0.13% 1,046,500
2007-11-06 2007-11-02 5.103 204,991 +25,624 0.12% 1,046,079
2007-11-01 2007-10-30 5.114 179,367 -1,831 0.11% 917,278
2007-10-24 2007-10-22 5.398 181,198 -29,284 0.11% 978,122
2007-10-23 2007-10-18 5.824 210,482 +16,472 0.13% 1,225,900
2007-10-22 2007-10-17 5.300 194,010 +21,964 0.12% 1,028,202
2007-10-18 2007-10-16 5.333 172,046 +36,605 0.10% 917,439
2007-10-17 2007-10-15 5.420 135,441 +34,776 0.08% 734,082
2007-10-16 2007-10-12 5.660 100,665 +5,491 0.06% 569,798
2007-10-12 2007-10-10 6.207 95,174 -7,322 0.06% 590,717
2007-10-11 2007-10-09 5.934 102,496 +3,661 0.06% 608,162
2007-10-09 2007-10-05 6.250 98,835 -5,491 0.06% 617,760
2007-10-08 2007-10-04 6.021 104,326 +5,491 0.06% 628,141
2007-10-03 2007-09-28 6.316 98,835 -1,830 0.06% 624,240
2007-09-27 2007-09-24 6.272 100,665 +5,491 0.06% 631,398
2007-09-24 2007-09-20 6.502 95,174 -1,831 0.06% 618,797
2007-09-17 2007-09-13 5.759 97,005 +10,982 0.06% 558,621
2007-09-14 2007-09-12 5.977 86,023 +5,491 0.05% 514,179
2007-09-13 2007-09-11 5.955 80,532 +1,830 0.05% 479,598
2007-09-12 2007-09-10 6.469 78,702 -5,491 0.05% 509,120
2007-09-06 2007-09-04 6.797 84,193 -14,642 0.05% 572,241
2007-08-31 2007-08-29 7.103 98,835 +1,830 0.06% 702,000
2007-08-30 2007-08-28 7.573 97,005 +3,661 0.06% 734,582
2007-08-29 2007-08-27 7.562 93,344 -1,830 0.06% 705,838
2007-08-28 2007-08-24 7.048 95,174 +7,321 0.06% 670,797
2007-08-22 2007-08-20 5.737 87,853 +3,660 0.05% 503,998
2007-08-16 2007-08-14 6.447 84,193 -9,151 0.05% 542,801
2007-08-08 2007-08-06 5.824 93,344 -25,624 0.06% 543,659
2007-08-03 2007-08-01 6.360 118,968 -3,661 0.07% 756,599
2007-07-31 2007-07-27 6.808 122,629 -45,757 0.07% 834,822
2007-07-26 2007-07-24 6.731 168,386 +3,661 0.10% 1,133,442
2007-07-25 2007-07-23 6.873 164,725 +5,491 0.10% 1,132,199
2007-07-18 2007-07-16 7.103 159,234 -1,831 0.10% 1,130,998
2007-07-17 2007-07-13 7.256 161,065 -25,623 0.10% 1,168,643
2007-07-12 2007-07-10 7.540 186,688 +9,151 0.11% 1,407,597
2007-07-11 2007-07-09 7.627 177,537 +12,812 0.11% 1,354,120
2007-07-10 2007-07-06 7.048 164,725 -5,491 0.10% 1,160,999
2007-07-09 2007-07-05 6.884 170,216 +7,321 0.10% 1,171,801
2007-07-05 2007-07-03 6.709 162,895 -27,454 0.10% 1,092,921
2007-07-04 2007-06-29 6.469 190,349 +23,794 0.12% 1,231,360
2007-07-03 2007-06-28 6.513 166,555 -18,303 0.10% 1,084,718
2007-06-28 2007-06-26 6.578 184,858 -42,097 0.11% 1,216,039
2007-06-26 2007-06-22 6.392 226,955 0.14% 1,450,803

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top