History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2010-12-22 2010-12-20 29.400 0 +0
2010-12-21 2010-12-17 29.400 0 -14,503,485
2010-12-14 2010-12-10 29.350 14,503,485 +629,286 1.07% 425,677,285
2010-12-10 2010-12-08 29.400 13,874,199 +49,000 1.03% 407,901,451
2010-12-07 2010-12-03 29.350 13,825,199 -30,000 1.02% 405,769,591
2010-12-06 2010-12-02 29.300 13,855,199 -71,000 1.02% 405,957,331
2010-12-03 2010-12-01 29.350 13,926,199 -9,000 1.03% 408,733,941
2010-12-02 2010-11-30 29.350 13,935,199 -726,000 1.03% 408,998,091
2010-12-01 2010-11-29 29.300 14,661,199 -52,000 1.08% 429,573,131
2010-11-30 2010-11-26 29.300 14,713,199 +14,000 1.09% 431,096,731
2010-11-29 2010-11-25 29.350 14,699,199 -26,204 1.09% 431,421,491
2010-11-26 2010-11-24 29.250 14,725,403 -195,000 1.09% 430,718,038
2010-11-25 2010-11-23 29.250 14,920,403 -382,000 1.10% 436,421,788
2010-11-24 2010-11-22 29.300 15,302,403 -784,000 1.13% 448,360,408
2010-11-23 2010-11-19 29.300 16,086,403 +329,100 1.19% 471,331,608
2010-11-22 2010-11-18 29.350 15,757,303 +567,760 1.17% 462,476,843
2010-11-19 2010-11-17 29.250 15,189,543 -752,576 1.12% 444,294,133
2010-11-18 2010-11-16 29.300 15,942,119 -1,035,266 1.18% 467,104,087
2010-11-16 2010-11-12 29.300 16,977,385 +867,758 1.26% 497,437,380
2010-11-15 2010-11-11 29.300 16,109,627 +213,000 1.19% 472,012,071
2010-11-12 2010-11-10 29.200 15,896,627 +90,756 1.18% 464,181,508
2010-11-11 2010-11-09 28.650 15,805,871 -1,148,514 1.17% 452,838,204
2010-11-10 2010-11-08 28.650 16,954,385 +300 1.25% 485,743,130
2010-11-09 2010-11-05 28.650 16,954,085 +300,000 1.25% 485,734,535
2010-11-05 2010-11-03 28.700 16,654,085 -100,000 1.23% 477,972,240
2010-11-04 2010-11-02 28.650 16,754,085 +45,000 1.24% 480,004,535
2010-11-03 2010-11-01 28.600 16,709,085 +9,000 1.24% 477,879,831
2010-11-02 2010-10-29 28.700 16,700,085 -84,000 1.24% 479,292,440
2010-11-01 2010-10-28 28.550 16,784,085 -250,000 1.24% 479,185,627
2010-10-29 2010-10-27 28.600 17,034,085 -233,000 1.26% 487,174,831
2010-10-28 2010-10-26 28.600 17,267,085 -250,000 1.28% 493,838,631
2010-10-27 2010-10-25 28.550 17,517,085 +576,542 1.30% 500,112,777
2010-10-26 2010-10-22 28.550 16,940,543 +3,187,600 1.25% 483,652,503
2010-10-25 2010-10-21 28.500 13,752,943 -41,000 1.02% 391,958,876
2010-10-22 2010-10-20 28.500 13,793,943 +4,300 1.02% 393,127,376
2010-10-21 2010-10-19 28.550 13,789,643 +60,100 1.02% 393,694,308
2010-10-20 2010-10-18 28.550 13,729,543 +46,100 1.02% 391,978,453
2010-10-19 2010-10-15 28.500 13,683,443 -14,800 1.01% 389,978,126
2010-10-18 2010-10-14 28.400 13,698,243 -426,000 1.01% 389,030,101
2010-10-15 2010-10-13 28.350 14,124,243 -475,000 1.04% 400,422,289
2010-10-14 2010-10-12 28.350 14,599,243 -89,782 1.08% 413,888,539
2010-10-13 2010-10-11 28.250 14,689,025 +334,000 1.09% 414,964,956
2010-10-12 2010-10-08 28.250 14,355,025 +98,410 1.06% 405,529,456
2010-10-11 2010-10-07 28.200 14,256,615 +570,590 1.05% 402,036,543
2010-10-08 2010-10-06 28.150 13,686,025 +456,782 1.01% 385,261,604
2010-10-07 2010-10-05 28.150 13,229,243 +227,000 0.98% 372,403,190
2010-10-06 2010-10-04 28.350 13,002,243 +295,000 0.96% 368,613,589
2010-10-05 2010-09-30 28.500 12,707,243 -169,760 0.94% 362,156,426
2010-10-04 2010-09-29 28.600 12,877,003 +62,000 0.95% 368,282,286
2010-09-30 2010-09-28 28.550 12,815,003 +130,000 0.95% 365,868,336
2010-09-29 2010-09-27 28.550 12,685,003 +315,300 0.94% 362,156,836
2010-09-28 2010-09-24 28.550 12,369,703 +306,300 0.91% 353,155,021
2010-09-24 2010-09-21 28.550 12,063,403 +58,000 0.89% 344,410,156
2010-09-22 2010-09-20 28.500 12,005,403 +277,200 0.89% 342,153,986
2010-09-21 2010-09-17 28.450 11,728,203 +244,203 0.87% 333,667,375
2010-09-20 2010-09-16 28.450 11,484,000 +109,000 0.85% 326,719,800
2010-09-17 2010-09-15 28.450 11,375,000 +213,547 0.84% 323,618,750
2010-09-15 2010-09-13 28.450 11,161,453 -173,000 0.83% 317,543,338
2010-09-14 2010-09-10 28.450 11,334,453 -284,000 0.84% 322,465,188
2010-09-13 2010-09-09 28.550 11,618,453 +671,000 0.86% 331,706,833
2010-09-10 2010-09-08 28.550 10,947,453 +46,400 0.81% 312,549,783
2010-09-09 2010-09-07 28.500 10,901,053 +452,810 0.81% 310,680,010
2010-09-08 2010-09-06 29.225 10,448,243 -4,709,651 0.77% 305,347,884
2010-09-07 2010-09-03 29.225 15,157,894 -511,431 1.12% 442,986,525
2010-09-06 2010-09-02 29.225 15,669,325 +85,884 1.17% 457,932,997
2010-09-03 2010-09-01 29.174 15,583,441 +1,648,583 1.17% 454,633,759
2010-09-02 2010-08-31 29.124 13,934,858 +987,175 1.04% 405,831,945
2010-09-01 2010-08-30 29.124 12,947,683 +56,269 0.97% 377,081,946
2010-08-31 2010-08-27 29.174 12,891,414 +85,884 0.97% 376,096,140
2010-08-30 2010-08-26 29.174 12,805,530 +58,243 0.96% 373,590,547
2010-08-27 2010-08-25 29.174 12,747,287 -62,192 0.96% 371,891,356
2010-08-25 2010-08-23 29.022 12,809,479 -68,115 0.96% 371,759,371
2010-08-24 2010-08-20 29.022 12,877,594 +454,101 0.96% 373,736,219
2010-08-23 2010-08-19 29.022 12,423,493 +681,151 0.93% 360,557,205
2010-08-20 2010-08-18 29.022 11,742,342 +61,392 0.88% 340,788,699
2010-08-19 2010-08-17 29.022 11,680,950 -534,062 0.88% 339,006,967
2010-08-18 2010-08-16 28.972 12,215,012 -3,333,886 0.92% 353,887,941
2010-08-17 2010-08-13 29.022 15,548,898 +2,078,041 1.16% 451,263,361
2010-08-16 2010-08-12 28.972 13,470,857 +367,432 1.01% 390,271,728
2010-08-13 2010-08-11 29.124 13,103,425 +2,534,242 0.98% 381,617,699
2010-08-03 2010-07-30 23.349 10,569,183 +81,936 0.79% 246,784,671
2010-07-29 2010-07-27 23.349 10,487,247 +349,460 0.79% 244,871,510
2010-07-28 2010-07-26 23.349 10,137,787 -347,486 0.76% 236,711,809
2010-07-27 2010-07-23 22.590 10,485,273 -3,949 0.79% 236,859,298
2010-07-26 2010-07-22 22.033 10,489,222 -375,126 0.79% 231,104,483
2010-07-23 2010-07-21 21.678 10,864,348 -135,243 0.81% 235,517,550
2010-07-22 2010-07-20 21.172 10,999,591 +4,936 0.82% 232,878,103
2010-07-21 2010-07-19 21.020 10,994,655 -11,846 0.82% 231,102,977
2010-07-20 2010-07-16 21.222 11,006,501 -15,795 0.82% 233,581,873
2010-07-19 2010-07-15 21.323 11,022,296 +67,130 0.83% 235,033,627
2010-07-16 2010-07-14 21.172 10,955,166 +481 0.82% 231,937,559
2010-07-15 2010-07-13 21.222 10,954,685 -30,603 0.82% 232,482,225
2010-07-14 2010-07-12 21.323 10,985,288 +418,562 0.82% 234,244,488
2010-07-13 2010-07-09 20.817 10,566,726 +29,616 0.79% 219,967,290
2010-07-08 2010-07-06 20.969 10,537,110 +1,015,803 0.79% 220,951,875
2010-07-07 2010-07-05 20.868 9,521,307 +68,744 0.71% 198,687,077
2010-07-06 2010-07-02 20.918 9,452,563 -1,002,924 0.71% 197,731,322
2010-07-05 2010-06-30 21.020 10,455,487 +987 0.78% 219,769,895
2010-06-30 2010-06-28 21.273 10,454,500 -511,356 0.78% 222,396,728
2010-06-29 2010-06-25 21.627 10,965,856 +58,445 0.82% 237,162,626
2010-06-28 2010-06-24 21.273 10,907,411 -2,961 0.84% 232,031,424
2010-06-25 2010-06-23 20.969 10,910,372 -987 0.84% 228,778,778
2010-06-24 2010-06-22 21.425 10,911,359 +5,923 0.84% 233,773,376
2010-06-23 2010-06-21 20.665 10,905,436 -59,231 0.84% 225,361,141
2010-06-22 2010-06-18 20.716 10,964,667 +11,846 0.84% 227,140,507
2010-06-21 2010-06-17 20.361 10,952,821 -461,010 0.84% 223,011,819
2010-06-18 2010-06-15 20.310 11,413,831 +6,910 0.88% 231,820,398
2010-06-17 2010-06-14 20.240 11,406,921 -17,769 0.88% 230,871,195
2010-06-14 2010-06-10 19.409 11,424,690 +987 0.88% 221,740,878
2010-06-11 2010-06-09 19.348 11,423,703 +1,565,315 0.88% 221,027,394
2010-06-10 2010-06-08 19.146 9,858,388 +241,858 0.76% 188,744,169
2010-06-09 2010-06-07 19.125 9,616,530 +75,025 0.74% 183,918,838
2010-06-08 2010-06-04 19.449 9,541,505 -1,194,834 0.73% 185,576,912
2010-06-07 2010-06-03 19.490 10,736,339 -665,646 0.82% 209,250,795
2010-06-04 2010-06-02 19.510 11,401,985 -1,975 0.88% 222,455,210
2010-06-03 2010-06-01 19.449 11,403,960 -30,602 0.88% 221,800,615
2010-06-02 2010-05-31 19.146 11,434,562 -2,714 0.88% 218,920,873
2010-06-01 2010-05-28 19.105 11,437,276 +28,380 0.88% 218,509,399
2010-05-31 2010-05-27 18.133 11,408,896 -650,571 0.88% 206,872,368
2010-05-28 2010-05-26 17.849 12,059,467 -95,756 0.93% 215,248,359
2010-05-27 2010-05-25 18.193 12,155,223 -316,883 0.93% 221,143,967
2010-05-26 2010-05-24 18.193 12,472,106 -32,577 0.96% 226,909,123
2010-05-25 2010-05-20 18.153 12,504,683 +85,885 0.96% 226,995,122
2010-05-24 2010-05-19 18.639 12,418,798 -80,949 0.95% 231,474,534
2010-05-20 2010-05-18 19.146 12,499,747 -1,213,238 0.96% 239,314,415
2010-05-19 2010-05-17 19.227 13,712,985 -24,922 1.05% 263,653,804
2010-05-18 2010-05-14 19.713 13,737,907 +74,038 1.06% 270,812,833
2010-05-17 2010-05-13 20.429 13,663,869 -5,923 1.05% 279,140,454
2010-05-14 2010-05-12 19.866 13,669,792 +422,865 1.05% 271,559,658
2010-05-13 2010-05-11 19.803 13,246,927 +731,288 1.05% 262,329,876
2010-05-12 2010-05-10 19.845 12,515,639 +33,545 0.99% 248,370,461
2010-05-11 2010-05-07 19.594 12,482,094 +162,934 0.99% 244,579,155
2010-05-10 2010-05-06 19.907 12,319,160 -279,863 0.97% 245,242,576
2010-05-07 2010-05-05 20.408 12,599,023 -410,211 1.00% 257,123,708
2010-05-06 2010-05-04 20.867 13,009,234 -21,086 1.03% 271,467,676
2010-05-05 2010-05-03 20.617 13,030,320 -7,667 1.03% 268,644,791
2010-05-04 2010-04-30 20.366 13,037,987 -3,834 1.03% 265,538,049
2010-05-03 2010-04-29 20.346 13,041,821 +24,919 1.03% 265,343,987
2010-04-30 2010-04-28 20.137 13,016,902 -858,759 1.03% 262,120,717
2010-04-29 2010-04-27 20.346 13,875,661 +1,054,280 1.10% 282,308,982
2010-04-28 2010-04-26 20.763 12,821,381 +26,837 1.01% 266,209,951
2010-04-27 2010-04-23 21.024 12,794,544 +16,293 1.01% 268,990,081
2010-04-26 2010-04-22 21.024 12,778,251 +7,668 1.01% 268,647,540
2010-04-23 2010-04-21 21.024 12,770,583 +301,412 1.01% 268,486,329
2010-04-22 2010-04-20 20.919 12,469,171 +549,184 0.99% 260,848,510
2010-04-21 2010-04-19 20.533 11,919,987 +124,597 0.94% 244,758,216
2010-04-20 2010-04-16 21.285 11,795,390 -19,169 0.93% 251,060,781
2010-04-19 2010-04-15 21.389 11,814,559 -23,961 0.94% 252,701,477
2010-04-16 2010-04-14 21.285 11,838,520 -24,919 0.94% 251,978,788
2010-04-15 2010-04-13 21.389 11,863,439 -49,839 0.94% 253,746,970
2010-04-14 2010-04-12 21.859 11,913,278 +110,221 0.94% 260,406,432
2010-04-13 2010-04-09 21.754 11,803,057 -24,920 0.93% 256,765,676
2010-04-12 2010-04-08 21.180 11,827,977 -3,834 0.94% 250,520,294
2010-04-09 2010-04-07 21.232 11,831,811 +259,737 0.94% 251,218,744
2010-04-08 2010-04-01 20.742 11,572,074 +41,213 0.92% 240,029,149
2010-04-07 2010-03-31 20.283 11,530,861 +23,961 0.91% 233,880,708
2010-04-01 2010-03-30 20.179 11,506,900 +1,916 0.91% 232,194,117
2010-03-31 2010-03-29 20.805 11,504,984 +95,844 0.91% 239,357,795
2010-03-30 2010-03-26 20.366 11,409,140 +75,717 0.90% 232,364,151
2010-03-29 2010-03-25 19.824 11,333,423 +95,843 0.90% 224,673,113
2010-03-26 2010-03-24 19.699 11,237,580 +647,904 0.89% 221,366,139
2010-03-25 2010-03-23 19.699 10,589,676 -45,047 0.84% 208,603,248
2010-03-24 2010-03-22 19.907 10,634,723 -46,005 0.84% 211,709,797
2010-03-23 2010-03-19 19.553 10,680,728 -958 0.85% 208,836,711
2010-03-22 2010-03-18 19.010 10,681,686 -668,031 0.85% 203,060,094
2010-03-19 2010-03-17 18.906 11,349,717 -84,342 0.90% 214,575,251
2010-03-17 2010-03-15 18.217 11,434,059 +55,589 0.90% 208,296,068
2010-03-16 2010-03-12 17.800 11,378,470 -9,584 0.90% 202,534,634
2010-03-15 2010-03-11 17.946 11,388,054 -7,668 0.90% 204,368,693
2010-03-12 2010-03-10 17.862 11,395,722 -20,127 0.90% 203,555,110
2010-03-11 2010-03-09 17.821 11,415,849 -2,875 0.90% 203,438,191
2010-03-10 2010-03-08 17.883 11,418,724 -23,961 0.90% 204,204,259
2010-03-09 2010-03-05 17.737 11,442,685 -25,878 0.91% 202,961,315
2010-03-08 2010-03-04 17.612 11,468,563 -34,504 0.91% 201,984,410
2010-03-05 2010-03-03 17.675 11,503,067 -12,459 0.91% 203,312,209
2010-03-04 2010-03-02 17.529 11,515,526 +958 0.91% 201,850,331
2010-03-03 2010-03-01 17.821 11,514,568 +26,836 0.91% 205,197,431
2010-03-02 2010-02-26 17.424 11,487,732 +38,338 0.91% 200,164,552
2010-03-01 2010-02-25 17.299 11,449,394 -111,179 0.91% 198,063,035
2010-02-26 2010-02-24 17.382 11,560,573 +499,346 0.91% 200,951,272
2010-02-25 2010-02-23 17.591 11,061,227 +243,443 0.88% 194,579,588
2010-02-24 2010-02-22 17.904 10,817,784 +164,851 0.86% 193,683,218
2010-02-23 2010-02-19 17.675 10,652,933 -33,545 0.84% 188,286,423
2010-02-22 2010-02-18 17.925 10,686,478 -92,010 0.85% 191,555,294
2010-02-19 2010-02-17 17.842 10,778,488 +21,085 0.85% 192,304,903
2010-02-18 2010-02-12 17.508 10,757,403 +276,030 0.85% 188,337,065
2010-02-17 2010-02-11 17.069 10,481,373 -958 0.83% 178,911,344
2010-02-12 2010-02-10 16.715 10,482,331 +72,677 0.83% 175,209,151
2010-02-11 2010-02-09 16.756 10,409,654 -44,088 0.82% 174,428,818
2010-02-10 2010-02-08 16.485 10,453,742 -23,961 0.83% 172,331,738
2010-02-09 2010-02-05 16.590 10,477,703 -73,800 0.83% 173,819,946
2010-02-08 2010-02-04 17.028 10,551,503 -288,294 0.84% 179,668,062
2010-02-05 2010-02-03 16.736 10,839,797 +3,834 0.86% 181,410,289
2010-02-04 2010-02-02 16.443 10,835,963 +146,641 0.86% 178,180,482
2010-02-03 2010-02-01 16.130 10,689,322 -138,973 0.85% 172,423,340
2010-02-02 2010-01-29 15.859 10,828,295 +230,983 0.86% 171,727,588
2010-02-01 2010-01-28 16.172 10,597,312 +69,966 0.84% 171,381,454
2010-01-29 2010-01-27 15.859 10,527,346 -2,875 0.83% 166,954,792
2010-01-28 2010-01-26 15.922 10,530,221 -14,377 0.83% 167,659,599
2010-01-27 2010-01-25 16.214 10,544,598 +958 0.83% 170,969,029
2010-01-26 2010-01-22 16.214 10,543,640 +502,221 0.83% 170,953,496
2010-01-25 2010-01-21 16.276 10,041,419 +41,213 0.79% 163,439,148
2010-01-22 2010-01-20 16.548 10,000,206 +107,345 0.79% 165,481,151
2010-01-21 2010-01-19 17.028 9,892,861 +2,876 0.78% 168,452,889
2010-01-20 2010-01-18 17.132 9,889,985 -85,301 0.78% 169,435,804
2010-01-19 2010-01-15 17.320 9,975,286 -12,460 0.79% 172,770,602
2010-01-18 2010-01-14 17.216 9,987,746 -1,917 0.79% 171,944,321
2010-01-15 2010-01-13 17.069 9,989,663 +10,543 0.79% 170,518,122
2010-01-14 2010-01-12 17.487 9,979,120 +14,376 0.79% 174,502,906
2010-01-12 2010-01-08 17.737 9,964,744 -2,875 0.79% 176,746,764
2010-01-11 2010-01-07 17.758 9,967,619 -5,751 0.79% 177,005,756
2010-01-08 2010-01-06 17.967 9,973,370 -49,838 0.79% 179,189,056
2010-01-07 2010-01-05 18.092 10,023,208 -9,585 0.79% 181,339,427
2010-01-06 2010-01-04 17.737 10,032,793 +20,128 0.79% 177,953,763
2010-01-05 2009-12-31 17.633 10,012,665 -102,553 0.79% 176,552,062
2010-01-04 2009-12-29 17.529 10,115,218 +5,750 0.80% 177,304,979
2009-12-30 2009-12-28 17.654 10,109,468 +5,751 0.80% 178,469,934
2009-12-29 2009-12-24 17.529 10,103,717 +958 0.80% 177,103,383
2009-12-28 2009-12-22 17.424 10,102,759 +175,394 0.80% 176,032,504
2009-12-23 2009-12-21 17.049 9,927,365 +176,353 0.79% 169,247,571
2009-12-22 2009-12-18 17.195 9,751,012 +134,181 0.77% 167,665,343
2009-12-21 2009-12-17 18.008 9,616,831 -54,631 0.76% 173,184,563
2009-12-18 2009-12-16 18.238 9,671,462 -87,218 0.77% 176,388,376
2009-12-17 2009-12-15 18.259 9,758,680 -78,591 0.77% 178,182,697
2009-12-16 2009-12-14 18.321 9,837,271 -133,223 0.78% 180,233,514
2009-12-15 2009-12-11 18.301 9,970,494 -31,629 0.79% 182,466,301
2009-12-14 2009-12-10 18.530 10,002,123 -95,621 0.79% 185,341,023
2009-12-11 2009-12-09 18.635 10,097,744 -12,460 0.80% 188,166,460
2009-12-10 2009-12-08 18.927 10,110,204 +2,876 0.80% 191,352,264
2009-12-08 2009-12-04 19.094 10,107,328 -25,878 0.80% 192,985,132
2009-12-07 2009-12-03 19.594 10,133,206 +27,795 0.80% 198,554,102
2009-12-03 2009-12-01 19.010 10,105,411 -47,922 0.80% 192,105,039
2009-12-02 2009-11-30 18.697 10,153,333 +23,002 0.80% 189,837,951
2009-12-01 2009-11-27 18.050 10,130,331 +6,709 0.80% 182,854,706
2009-11-30 2009-11-26 19.365 10,123,622 +37,379 0.80% 196,042,529
2009-11-27 2009-11-25 19.427 10,086,243 +8,626 0.80% 195,950,108
2009-11-26 2009-11-24 19.928 10,077,617 +19,169 0.80% 200,829,552
2009-11-25 2009-11-23 19.887 10,058,448 +216,607 0.80% 200,027,761
2009-11-24 2009-11-20 19.803 9,841,841 +1,917 0.78% 194,898,706
2009-11-23 2009-11-19 20.033 9,839,924 -180,187 0.78% 197,119,403
2009-11-20 2009-11-18 20.262 10,020,111 -101,981 0.79% 203,029,040
2009-11-19 2009-11-17 20.533 10,122,092 +6,709 0.80% 207,841,265
2009-11-18 2009-11-16 20.346 10,115,383 -32,587 0.80% 205,803,779
2009-11-17 2009-11-13 20.200 10,147,970 -87,218 0.80% 204,984,457
2009-11-16 2009-11-12 20.763 10,235,188 +17,252 0.81% 212,512,903
2009-11-13 2009-11-11 19.720 10,217,936 +207,023 0.81% 201,493,660
2009-11-12 2009-11-10 19.156 10,010,913 +22,044 0.79% 191,770,927
2009-11-11 2009-11-09 19.031 9,988,869 -3,834 0.79% 190,098,003
2009-11-10 2009-11-06 19.052 9,992,703 -29,712 0.79% 190,379,489
2009-11-09 2009-11-05 18.989 10,022,415 -8,626 0.79% 190,318,135
2009-11-06 2009-11-04 18.968 10,031,041 -2,875 0.79% 190,272,615
2009-11-05 2009-11-03 18.948 10,033,916 +328,744 0.79% 190,117,769
2009-11-04 2009-11-02 18.781 9,705,172 +139,932 0.77% 182,268,720
2009-11-03 2009-10-30 19.073 9,565,240 +438,964 0.76% 182,435,128
2009-11-02 2009-10-29 19.052 9,126,276 +88,176 0.72% 173,872,451
2009-10-30 2009-10-28 19.302 9,038,100 +68,049 0.72% 174,455,744
2009-10-29 2009-10-27 19.386 8,970,051 -7,667 0.71% 173,890,968
2009-10-28 2009-10-23 19.427 8,977,718 +106,386 0.71% 174,414,280
2009-10-27 2009-10-22 19.302 8,871,332 -132,264 0.70% 171,236,745
2009-10-23 2009-10-21 19.219 9,003,596 +3,834 0.71% 173,038,216
2009-10-22 2009-10-20 19.198 8,999,762 +34,503 0.71% 172,776,730
2009-10-21 2009-10-19 19.198 8,965,259 -958 0.71% 172,114,344
2009-10-20 2009-10-16 19.344 8,966,217 -2,875 0.71% 173,442,442
2009-10-19 2009-10-15 19.511 8,969,092 -8,626 0.71% 174,995,342
2009-10-16 2009-10-14 19.532 8,977,718 -34,504 0.71% 175,350,984
2009-10-15 2009-10-13 19.094 9,012,222 +201,272 0.71% 172,075,632
2009-10-14 2009-10-12 19.052 8,810,950 +132,264 0.70% 167,864,907
2009-10-13 2009-10-09 19.094 8,678,686 +438,006 0.69% 165,707,234
2009-10-12 2009-10-08 18.426 8,240,680 +11,501 0.65% 151,841,384
2009-10-09 2009-10-07 18.509 8,229,179 -10,782 0.65% 152,316,351
2009-10-08 2009-10-06 18.259 8,239,961 +212,773 0.66% 150,452,569
2009-10-07 2009-10-05 18.259 8,027,188 +104,469 0.64% 146,567,570
2009-10-06 2009-10-02 18.259 7,922,719 +503,180 0.64% 144,660,081
2009-10-05 2009-09-30 18.301 7,419,539 +81,467 0.60% 135,782,223
2009-10-02 2009-09-29 18.530 7,338,072 +65,174 0.59% 135,975,709
2009-09-30 2009-09-28 18.175 7,272,898 +958 0.58% 132,188,006
2009-09-29 2009-09-25 18.551 7,271,940 +2,875 0.58% 134,902,018
2009-09-28 2009-09-24 18.551 7,269,065 -32,586 0.58% 134,848,684
2009-09-25 2009-09-23 18.781 7,301,651 +23,960 0.59% 137,129,212
2009-09-24 2009-09-22 18.781 7,277,691 -2,875 0.58% 136,679,229
2009-09-23 2009-09-21 18.822 7,280,566 +5,751 0.58% 137,037,075
2009-09-22 2009-09-18 19.824 7,274,815 -9,585 0.58% 144,215,506
2009-09-21 2009-09-17 19.699 7,284,400 -78,591 0.58% 143,493,483
2009-09-18 2009-09-16 19.010 7,362,991 -708,285 0.59% 139,971,316
2009-09-17 2009-09-15 17.758 8,071,276 -17,252 0.65% 143,330,349
2009-09-16 2009-09-14 17.612 8,088,528 +183,061 0.65% 142,455,210
2009-09-15 2009-09-11 17.216 7,905,467 +197,438 0.63% 136,096,789
2009-09-14 2009-09-10 17.278 7,708,029 -54,631 0.62% 133,180,327
2009-09-11 2009-09-09 17.090 7,762,660 -22,044 0.62% 132,666,376
2009-09-10 2009-09-08 17.090 7,784,704 -32,587 0.63% 133,043,115
2009-09-09 2009-09-07 17.132 7,817,291 -4,792 0.63% 133,926,289
2009-09-08 2009-09-04 16.861 7,822,083 +52,714 0.63% 131,886,450
2009-09-07 2009-09-03 16.193 7,769,369 +15,335 0.62% 125,809,625
2009-09-04 2009-09-02 16.130 7,754,034 +4,792 0.62% 125,075,888
2009-09-03 2009-09-01 16.887 7,749,242 +9,585 0.62% 130,860,582
2009-09-02 2009-08-31 16.590 7,739,657 +149,477 0.62% 128,397,108
2009-09-01 2009-08-28 17.227 7,590,180 +5,650 0.62% 130,754,132
2009-08-31 2009-08-27 17.121 7,584,530 -942 0.62% 129,851,272
2009-08-28 2009-08-26 17.248 7,585,472 -5,649 0.62% 130,834,155
2009-08-27 2009-08-25 17.397 7,591,121 -24,481 0.62% 132,060,309
2009-08-26 2009-08-24 17.652 7,615,602 -24,480 0.62% 134,427,387
2009-08-25 2009-08-21 16.887 7,640,082 -33,896 0.62% 129,017,209
2009-08-24 2009-08-20 16.547 7,673,978 -5,650 0.63% 126,981,514
2009-08-21 2009-08-19 15.995 7,679,628 +70,617 0.63% 122,833,734
2009-08-20 2009-08-18 15.485 7,609,011 +8,167 0.62% 117,825,213
2009-08-19 2009-08-17 15.273 7,600,844 -25,115 0.62% 116,084,224
2009-08-18 2009-08-14 15.400 7,625,959 +2,244 0.62% 117,439,709
2009-08-17 2009-08-13 15.464 7,623,715 -18,250 0.62% 117,890,966
2009-08-14 2009-08-12 15.188 7,641,965 +80,974 0.62% 116,062,943
2009-08-13 2009-08-11 15.379 7,560,991 +3,766 0.62% 116,278,596
2009-08-12 2009-08-10 15.421 7,557,225 -70,617 0.62% 116,541,732
2009-08-11 2009-08-07 15.166 7,627,842 +126,161 0.62% 115,686,423
2009-08-10 2009-08-06 15.188 7,501,681 +15,065 0.61% 113,932,369
2009-08-07 2009-08-05 15.527 7,486,616 -8,466 0.61% 116,247,984
2009-08-06 2009-08-04 16.058 7,495,082 -236,331 0.61% 120,359,584
2009-08-05 2009-08-03 16.037 7,731,413 +53,669 0.63% 123,990,473
2009-08-04 2009-07-31 15.570 7,677,744 +10,357 0.63% 119,541,884
2009-08-03 2009-07-30 15.315 7,667,387 -9,416 0.63% 117,426,237
2009-07-31 2009-07-29 15.336 7,676,803 +29,188 0.63% 117,733,509
2009-07-30 2009-07-28 15.442 7,647,615 +53,669 0.63% 118,098,103
2009-07-29 2009-07-27 15.294 7,593,946 +12,241 0.62% 116,140,180
2009-07-28 2009-07-24 15.442 7,581,705 +2,824 0.62% 117,080,289
2009-07-27 2009-07-23 15.294 7,578,881 -225,032 0.62% 115,909,779
2009-07-22 2009-07-20 15.400 7,803,913 +4,707 0.64% 120,180,199
2009-07-17 2009-07-15 15.124 7,799,206 +4,708 0.64% 117,954,056
2009-07-16 2009-07-14 14.699 7,794,498 -1,883 0.64% 114,571,537
2009-07-15 2009-07-13 14.232 7,796,381 -96,039 0.64% 110,955,887
2009-07-14 2009-07-10 14.295 7,892,420 +942 0.65% 112,825,625
2009-07-13 2009-07-09 14.338 7,891,478 +1,883 0.65% 113,147,410
2009-07-10 2009-07-08 14.550 7,889,595 -332,371 0.64% 114,796,269
2009-07-09 2009-07-07 15.145 8,221,966 -11,043 0.67% 124,522,462
2009-07-08 2009-07-06 15.230 8,233,009 -10,812 0.67% 125,389,231
2009-07-07 2009-07-03 15.081 8,243,821 -13,926 0.67% 124,328,128
2009-07-02 2009-06-29 15.294 8,257,747 -1,883 0.68% 126,292,210
2009-06-30 2009-06-26 15.485 8,259,630 +257,987 0.68% 127,900,021
2009-06-26 2009-06-24 14.869 8,001,643 +4,196 0.65% 118,976,093
2009-06-23 2009-06-19 14.848 7,997,447 -94,156 0.66% 118,743,827
2009-06-22 2009-06-18 14.423 8,091,603 -96,341 0.67% 116,704,294
2009-06-19 2009-06-17 15.315 8,187,944 -350,705 0.68% 125,398,581
2009-06-18 2009-06-16 15.485 8,538,649 -328,798 0.71% 132,220,618
2009-06-17 2009-06-15 16.101 8,867,447 -38,604 0.73% 142,774,386
2009-06-16 2009-06-12 15.952 8,906,051 -17,890 0.74% 142,071,710
2009-06-15 2009-06-11 15.740 8,923,941 -17,718 0.74% 140,461,529
2009-06-12 2009-06-10 14.975 8,941,659 -4,708 0.74% 133,902,817
2009-06-10 2009-06-08 15.081 8,946,367 +941 0.74% 134,923,486
2009-06-09 2009-06-05 14.550 8,945,426 -368,149 0.74% 130,158,967
2009-06-05 2009-06-03 14.848 9,313,575 -536,689 0.77% 138,285,322
2009-06-04 2009-06-02 14.550 9,850,264 -353,084 0.81% 143,324,665
2009-06-03 2009-06-01 14.869 10,203,348 -227,857 0.84% 151,713,152
2009-06-02 2009-05-29 14.805 10,431,205 -11,299 0.86% 154,436,429
2009-06-01 2009-05-27 14.614 10,442,504 +15,065 0.86% 152,607,396
2009-05-29 2009-05-26 14.189 10,427,439 +15,065 0.86% 147,957,374
2009-05-27 2009-05-25 14.487 10,412,374 -942 0.86% 150,840,036
2009-05-26 2009-05-22 13.892 10,413,316 -60,786 0.86% 144,660,276
2009-05-25 2009-05-21 14.232 10,474,102 -214,532 0.87% 149,064,455
2009-05-22 2009-05-20 14.614 10,688,634 -9,033 0.88% 156,204,355
2009-05-21 2009-05-19 14.657 10,697,667 +2,843,508 0.88% 156,790,830
2009-05-20 2009-05-18 14.168 7,854,159 -2,851,982 0.65% 111,277,668
2009-05-19 2009-05-15 14.041 10,706,141 -9,415 0.88% 150,320,050
2009-05-18 2009-05-14 13.340 10,715,556 +12,240 0.89% 142,941,010
2009-05-15 2009-05-13 13.637 10,703,316 +5,649 0.88% 145,960,677
2009-05-13 2009-05-11 13.514 10,697,667 +3,794,377 0.88% 144,563,543
2009-05-11 2009-05-07 13.923 6,903,290 +304,370 0.58% 96,114,919
2009-05-08 2009-05-06 12.479 6,598,920 -39,902 0.55% 82,348,102
2009-05-05 2009-04-30 10.755 6,638,822 +986,418 0.56% 71,399,265
2009-05-04 2009-04-29 10.582 5,652,404 +911,254 0.47% 59,815,930
2009-04-30 2009-04-28 10.259 4,741,150 +329,425 0.40% 48,639,916
2009-04-29 2009-04-27 10.151 4,411,725 +712,663 0.37% 44,784,890
2009-04-28 2009-04-24 10.507 3,699,062 +6,496 0.31% 38,865,871
2009-04-27 2009-04-23 10.388 3,692,566 +281,178 0.31% 38,359,901
2009-04-22 2009-04-20 10.722 3,411,388 +272,820 0.29% 36,578,540
2009-04-15 2009-04-09 10.291 3,138,568 -4,912 0.26% 32,300,340
2009-04-14 2009-04-08 9.903 3,143,480 -25,359 0.26% 31,131,381
2009-04-09 2009-04-07 10.270 3,168,839 -5,920 0.27% 32,543,574
2009-04-07 2009-04-03 10.238 3,174,759 -4,640 0.27% 32,501,735
2009-04-06 2009-04-02 10.345 3,179,399 +231,990 0.27% 32,891,861
2009-04-03 2009-04-01 9.774 2,947,409 +7,423 0.25% 28,808,448
2009-04-02 2009-03-31 8.880 2,939,986 -113,210 0.25% 26,106,259
2009-03-30 2009-03-26 9.225 3,053,196 -37,119 0.26% 28,164,408
2009-03-10 2009-03-06 7.371 3,090,315 -34,334 0.26% 22,778,810
2009-03-09 2009-03-05 7.446 3,124,649 -40,830 0.26% 23,267,593
2009-03-04 2009-03-02 7.856 3,165,479 +17,631 0.27% 24,867,901
2009-02-13 2009-02-11 8.168 3,147,848 +39,732 0.26% 25,713,141
2009-02-11 2009-02-09 8.319 3,108,116 +16,704 0.26% 25,857,509
2009-02-06 2009-02-04 8.018 3,091,412 -928 0.26% 24,785,746
2009-02-05 2009-02-03 7.781 3,092,340 +95,579 0.26% 24,060,055
2009-02-03 2009-01-30 7.878 2,996,761 +26,911 0.25% 23,607,047
2009-02-02 2009-01-29 7.975 2,969,850 -8,352 0.25% 23,683,092
2009-01-29 2009-01-22 7.673 2,978,202 +38,806 0.25% 22,851,058
2009-01-23 2009-01-21 7.737 2,939,396 -29,753 0.25% 22,743,365
2009-01-22 2009-01-20 8.298 2,969,149 +11,589 0.25% 24,637,401
2009-01-21 2009-01-19 8.459 2,957,560 +9,053 0.25% 25,019,314
2009-01-20 2009-01-16 8.524 2,948,507 +36,190 0.25% 25,133,376
2009-01-15 2009-01-13 8.438 2,912,317 +39,902 0.24% 24,573,815
2009-01-12 2009-01-08 8.750 2,872,415 +12,064 0.24% 25,134,797
2009-01-09 2009-01-07 9.009 2,860,351 +78,876 0.24% 25,769,013
2009-01-07 2009-01-05 9.580 2,781,475 +356,336 0.23% 26,647,047
2009-01-06 2009-01-02 9.138 2,425,139 -275,604 0.20% 22,161,781
2009-01-05 2008-12-31 8.944 2,700,743 +107,643 0.23% 24,156,473
2008-12-23 2008-12-19 9.806 2,593,100 +409,229 0.22% 25,429,208
2008-12-22 2008-12-18 9.451 2,183,871 -188,375 0.18% 20,639,480
2008-12-19 2008-12-17 8.912 2,372,246 +192,087 0.20% 21,141,578
2008-12-18 2008-12-16 8.729 2,180,159 +260,756 0.18% 19,030,288
2008-12-15 2008-12-11 9.063 1,919,403 +13,372 0.16% 17,395,397
2008-12-12 2008-12-10 8.740 1,906,031 +18,268 0.16% 16,658,005
2008-12-11 2008-12-09 8.352 1,887,763 +19,398 0.16% 15,765,994
2008-12-05 2008-12-03 7.705 1,868,365 -16,703 0.16% 14,395,937
2008-11-10 2008-11-06 9.699 1,885,068 +272,820 0.16% 18,282,758
2008-11-07 2008-11-05 10.259 1,612,248 +232,917 0.14% 16,540,208
2008-11-04 2008-10-31 8.621 1,379,331 +211,574 0.12% 11,891,336
2008-10-31 2008-10-29 8.384 1,167,757 -9,280 0.10% 9,790,486
2008-10-27 2008-10-23 10.291 1,177,037 +5,567 0.10% 12,113,389
2008-10-24 2008-10-22 10.841 1,171,470 +99,292 0.10% 12,699,930
2008-10-20 2008-10-16 11.121 1,072,178 -4,640 0.09% 11,923,912
2008-10-17 2008-10-15 11.423 1,076,818 -92,796 0.09% 12,300,431
2008-10-16 2008-10-14 11.746 1,169,614 +8 0.10% 13,738,560
2008-10-15 2008-10-13 11.552 1,169,606 -11,835 0.10% 13,511,593
2008-10-14 2008-10-10 11.315 1,181,441 -29,288 0.10% 13,368,218
2008-10-13 2008-10-09 12.113 1,210,729 +7,647 0.10% 14,665,114
2008-10-10 2008-10-08 11.725 1,203,082 -182,877 0.10% 14,105,754
2008-10-09 2008-10-06 13.686 1,385,959 -68,669 0.12% 18,968,207
2008-10-08 2008-10-03 13.945 1,454,628 +70,525 0.12% 20,284,224
2008-10-06 2008-10-02 15.087 1,384,103 -16,704 0.12% 20,881,833
2008-10-03 2008-09-30 15.001 1,400,807 -175,384 0.12% 21,013,080
2008-10-02 2008-09-29 15.733 1,576,191 -46,814 0.13% 24,798,983
2008-09-30 2008-09-26 16.940 1,623,005 +342,403 0.14% 27,494,421
2008-09-29 2008-09-25 17.221 1,280,602 -410,157 0.11% 22,052,769
2008-09-26 2008-09-24 17.264 1,690,759 -785,051 0.14% 29,188,810
2008-09-25 2008-09-23 17.393 2,475,810 +4,639 0.21% 43,061,883
2008-09-24 2008-09-22 17.673 2,471,171 +487,178 0.21% 43,673,583
2008-09-23 2008-09-19 17.458 1,983,993 +183,688 0.17% 34,635,968
2008-09-22 2008-09-18 16.165 1,800,305 -5,494,822 0.15% 29,101,108
2008-09-19 2008-09-17 17.134 7,295,127 +30,623 0.62% 124,997,738
2008-09-18 2008-09-16 17.975 7,264,504 -2,429,392 0.62% 130,579,255
2008-09-17 2008-09-12 18.083 9,693,896 -96,507 0.82% 175,292,157
2008-09-16 2008-09-11 18.320 9,790,403 -8,352 0.83% 179,358,376
2008-09-12 2008-09-10 18.643 9,798,755 -1,993,251 0.83% 182,679,231
2008-09-11 2008-09-09 19.074 11,792,006 -33,407 1.00% 224,922,619
2008-09-10 2008-09-08 17.997 11,825,413 -24,811 1.00% 212,816,336
2008-09-09 2008-09-05 17.803 11,850,224 -225,259 1.01% 210,964,206
2008-09-08 2008-09-04 18.363 12,075,483 +401,725 1.02% 221,741,139
2008-09-05 2008-09-03 18.320 11,673,758 -43,168 0.99% 213,861,092
2008-09-04 2008-09-02 18.341 11,716,926 -17,631 0.99% 214,904,454
2008-09-03 2008-09-01 18.842 11,734,557 -32,479 1.00% 221,103,393
2008-09-02 2008-08-29 18.842 11,767,036 +136,553 1.00% 221,715,365
2008-09-01 2008-08-28 18.492 11,630,483 -207,814 1.00% 215,065,355
2008-08-29 2008-08-27 18.404 11,838,297 +28,099 1.02% 217,870,673
2008-08-28 2008-08-26 18.557 11,810,198 +1,156,535 1.02% 219,164,822
2008-08-27 2008-08-25 18.733 10,653,663 -25,607 0.92% 199,570,032
2008-08-26 2008-08-21 18.075 10,679,270 -717,911 0.92% 193,030,428
2008-08-25 2008-08-20 19.171 11,397,181 -872,272 0.98% 218,492,108
2008-08-21 2008-08-19 19.434 12,269,453 -254,151 1.06% 238,439,981
2008-08-20 2008-08-18 19.806 12,523,604 -241,613 1.08% 248,043,593
2008-08-19 2008-08-15 20.047 12,765,217 -413,594 1.10% 255,905,461
2008-08-18 2008-08-14 19.916 13,178,811 +95,900 1.14% 262,464,379
2008-08-15 2008-08-13 20.573 13,082,911 -116,845 1.13% 269,153,627
2008-08-14 2008-08-12 20.376 13,199,756 -135,327 1.14% 268,954,682
2008-08-13 2008-08-11 20.485 13,335,083 -135,601 1.15% 273,172,886
2008-08-12 2008-08-08 20.639 13,470,684 -127,111 1.16% 278,016,652
2008-08-11 2008-08-07 20.967 13,597,795 +306,592 1.17% 285,108,841
2008-08-08 2008-08-05 20.573 13,291,203 +24,647 1.15% 273,438,801
2008-08-07 2008-08-04 20.836 13,266,556 +34,689 1.14% 276,419,686
2008-08-05 2008-08-01 21.033 13,231,867 +186,221 1.14% 278,306,031
2008-08-04 2008-07-31 20.354 13,045,646 -73,941 1.13% 265,528,756
2008-08-01 2008-07-30 20.463 13,119,587 -101,783 1.13% 268,470,949
2008-07-31 2008-07-29 19.959 13,221,370 -619,826 1.14% 263,891,313
2008-07-30 2008-07-28 20.376 13,841,196 -199,001 1.19% 282,024,491
2008-07-29 2008-07-25 20.573 14,040,197 -287,338 1.21% 288,847,791
2008-07-28 2008-07-24 21.033 14,327,535 -380,450 1.24% 301,351,230
2008-07-25 2008-07-23 21.077 14,707,985 +14,606 1.27% 309,997,726
2008-07-23 2008-07-21 21.186 14,693,379 +442,732 1.27% 311,299,492
2008-07-22 2008-07-18 20.047 14,250,647 +195,350 1.23% 285,684,010
2008-07-21 2008-07-17 20.507 14,055,297 +181,657 1.21% 288,234,613
2008-07-18 2008-07-16 20.222 13,873,640 -363,314 1.20% 280,557,821
2008-07-17 2008-07-15 20.398 14,236,954 -65,725 1.23% 290,400,273
2008-07-16 2008-07-14 21.581 14,302,679 -10,893 1.23% 308,662,507
2008-07-15 2008-07-11 21.887 14,313,572 -249,209 1.23% 313,288,009
2008-07-14 2008-07-10 22.348 14,562,781 +59,336 1.26% 325,442,860
2008-07-11 2008-07-09 22.676 14,503,445 +27,385 1.25% 328,883,268
2008-07-09 2008-07-07 22.676 14,476,060 +1,826 1.25% 328,262,280
2008-07-08 2008-07-04 22.621 14,474,234 -196,685 1.25% 327,428,069
2008-07-07 2008-07-03 22.567 14,670,919 -5,477 1.27% 331,073,791
2008-07-04 2008-07-02 23.005 14,676,396 -848,038 1.27% 337,628,406
2008-07-03 2008-06-30 23.060 15,524,434 +46,977 1.34% 357,987,726
2008-06-30 2008-06-26 22.731 15,477,457 +9,386 1.34% 351,817,930
2008-06-27 2008-06-25 23.005 15,468,071 +6,390 1.37% 355,840,776
2008-06-26 2008-06-24 23.553 15,461,681 -1,149,279 1.37% 364,162,675
2008-06-25 2008-06-23 23.443 16,610,960 +52,032 1.47% 389,411,495
2008-06-24 2008-06-20 23.936 16,558,928 +181,944 1.46% 396,354,616
2008-06-20 2008-06-18 25.086 16,376,984 +932,003 1.45% 410,837,113
2008-06-19 2008-06-17 24.429 15,444,981 -699,244 1.36% 377,304,950
2008-06-18 2008-06-16 23.224 16,144,225 -433,604 1.43% 374,932,704
2008-06-17 2008-06-13 23.333 16,577,829 +749,450 1.46% 386,818,753
2008-06-16 2008-06-12 22.786 15,828,379 -242,818 1.40% 360,661,710
2008-06-13 2008-06-11 23.060 16,071,197 -219,084 1.42% 370,595,880
2008-06-12 2008-06-10 23.224 16,290,281 -83,982 1.44% 378,324,702
2008-06-11 2008-06-06 24.100 16,374,263 -83,983 1.45% 394,625,099
2008-06-10 2008-06-05 24.593 16,458,246 +26,073 1.45% 404,762,394
2008-06-06 2008-06-04 25.196 16,432,173 +418,558 1.45% 414,021,692
2008-06-05 2008-06-03 24.703 16,013,615 +1,491,598 1.41% 395,581,698
2008-06-04 2008-06-02 22.895 14,522,017 +783,251 1.28% 332,486,096
2008-06-03 2008-05-30 22.731 13,738,766 -32,863 1.21% 312,295,761
2008-06-02 2008-05-29 22.895 13,771,629 -238,254 1.22% 315,305,729
2008-05-30 2008-05-28 23.005 14,009,883 -79,364 1.25% 322,295,369
2008-05-29 2008-05-27 22.676 14,089,247 -109,542 1.26% 319,490,824
2008-05-28 2008-05-26 22.512 14,198,789 +109,542 1.27% 319,641,672
2008-05-27 2008-05-23 22.621 14,089,247 -655,426 1.26% 318,719,107
2008-05-26 2008-05-22 22.731 14,744,673 -406,219 1.32% 335,161,024
2008-05-23 2008-05-21 22.950 15,150,892 +38,340 1.35% 347,714,252
2008-05-22 2008-05-20 22.621 15,112,552 +4,310,481 1.35% 341,867,744
2008-05-21 2008-05-19 23.114 10,802,071 -4,434,629 0.97% 249,683,443
2008-05-20 2008-05-16 23.060 15,236,700 +30,124 1.36% 351,352,686
2008-05-19 2008-05-15 23.388 15,206,576 -41,991 1.36% 355,655,540
2008-05-16 2008-05-14 24.484 15,248,567 +944,800 1.36% 373,341,976
2008-05-15 2008-05-13 23.333 14,303,767 +517,587 1.28% 333,756,930
2008-05-14 2008-05-09 23.881 13,786,180 -25,051 1.23% 329,221,048
2008-05-13 2008-05-08 23.824 13,811,231 +840,943 1.23% 329,039,564
2008-05-09 2008-05-07 23.372 12,970,288 -77,938 1.19% 303,146,977
2008-05-08 2008-05-06 23.993 13,048,226 +46,152 1.20% 313,071,606
2008-05-07 2008-05-05 23.993 13,002,074 +119,108 1.20% 311,964,262
2008-05-06 2008-05-02 23.711 12,882,966 +19,882 1.19% 305,469,907
2008-05-05 2008-04-30 23.993 12,863,084 +23,913 1.18% 308,629,416
2008-05-02 2008-04-29 24.276 12,839,171 -124,998 1.18% 311,679,845
2008-04-30 2008-04-28 23.485 12,964,169 -184,512 1.19% 304,467,749
2008-04-29 2008-04-25 23.260 13,148,681 +12,251 1.21% 305,831,832
2008-04-28 2008-04-24 23.090 13,136,430 +309,981 1.21% 303,322,024
2008-04-25 2008-04-23 23.993 12,826,449 +190,416 1.18% 307,750,417
2008-04-24 2008-04-22 23.147 12,636,033 -122,221 1.16% 292,481,155
2008-04-23 2008-04-21 22.695 12,758,254 +34,425 1.18% 289,548,006
2008-04-22 2008-04-18 22.334 12,723,829 +35,844 1.17% 284,169,451
2008-04-21 2008-04-17 22.334 12,687,985 +442,829 1.17% 283,368,924
2008-04-18 2008-04-16 21.905 12,245,156 +611,105 1.13% 268,225,046
2008-04-17 2008-04-15 21.927 11,634,051 -194,845 1.07% 255,101,766
2008-04-16 2008-04-14 22.808 11,828,896 -20,370 1.09% 269,791,871
2008-04-15 2008-04-11 23.316 11,849,266 +4,428 1.09% 276,277,032
2008-04-14 2008-04-10 22.864 11,844,838 +3,184 1.09% 270,824,176
2008-04-11 2008-04-09 22.469 11,841,654 -362,234 1.09% 266,071,722
2008-04-10 2008-04-08 23.034 12,203,888 +87,680 1.12% 281,100,526
2008-04-09 2008-04-07 22.864 12,116,208 +495,002 1.12% 277,028,866
2008-04-08 2008-04-03 22.153 11,621,206 -27,618 1.07% 257,444,418
2008-04-07 2008-04-02 22.334 11,648,824 +122,927 1.07% 260,160,673
2008-04-03 2008-04-01 22.977 11,525,897 +192,188 1.06% 264,833,198
2008-04-02 2008-03-31 21.769 11,333,709 +1,174,385 1.04% 246,724,549
2008-04-01 2008-03-28 21.363 10,159,324 -364,892 0.94% 217,029,725
2008-03-31 2008-03-27 21.024 10,524,216 -61,996 0.97% 221,259,897
2008-03-28 2008-03-26 20.437 10,586,212 +70,853 0.97% 216,347,778
2008-03-27 2008-03-25 20.663 10,515,359 +90,337 0.97% 217,274,356
2008-03-26 2008-03-20 19.127 10,425,022 +208,130 0.96% 199,399,315
2008-03-25 2008-03-19 18.653 10,216,892 -30,998 0.94% 190,573,330
2008-03-20 2008-03-18 17.591 10,247,890 +134,620 0.94% 180,274,868
2008-03-19 2008-03-17 17.524 10,113,270 -684,615 0.93% 177,221,577
2008-03-18 2008-03-14 18.269 10,797,885 -759,010 0.99% 197,265,207
2008-03-17 2008-03-13 18.743 11,556,895 -129,306 1.06% 216,612,010
2008-03-14 2008-03-12 18.269 11,686,201 -405,632 1.08% 213,493,740
2008-03-13 2008-03-11 17.208 12,091,833 +290,496 1.11% 208,070,439
2008-03-12 2008-03-10 17.501 11,801,337 +132,849 1.09% 206,536,202
2008-03-11 2008-03-07 17.840 11,668,488 -589,849 1.07% 208,163,676
2008-03-10 2008-03-06 18.517 12,258,337 -266,583 1.13% 226,991,023
2008-03-07 2008-03-05 18.404 12,524,920 -29,279 1.15% 230,513,222
2008-03-06 2008-03-04 18.630 12,554,199 +55,796 1.16% 233,887,079
2008-03-05 2008-03-03 18.743 12,498,403 +205,473 1.15% 234,258,786
2008-03-04 2008-02-29 19.330 12,292,930 +85,023 1.13% 237,625,173
2008-03-03 2008-02-28 19.782 12,207,907 -188,645 1.12% 241,495,249
2008-02-29 2008-02-27 19.421 12,396,552 +311,752 1.14% 240,747,968
2008-02-28 2008-02-26 18.856 12,084,800 +234,700 1.11% 227,871,082
2008-02-26 2008-02-22 18.472 11,850,100 +53,139 1.09% 218,896,386
2008-02-25 2008-02-21 18.675 11,796,961 -122,221 1.09% 220,312,392
2008-02-22 2008-02-20 18.879 11,919,182 -331,236 1.10% 225,017,348
2008-02-21 2008-02-19 19.059 12,250,418 -174,475 1.13% 233,483,732
2008-02-20 2008-02-18 18.924 12,424,893 -734,212 1.14% 235,125,617
2008-02-19 2008-02-15 19.150 13,159,105 -1,022,936 1.21% 251,991,259
2008-02-18 2008-02-14 19.217 14,182,041 +445,486 1.31% 272,540,827
2008-02-15 2008-02-13 18.675 13,736,555 +641,218 1.27% 256,534,992
2008-02-14 2008-02-12 18.269 13,095,337 -606,677 1.21% 239,237,069
2008-02-13 2008-02-11 18.179 13,702,014 -901,601 1.26% 249,082,697
2008-02-12 2008-02-06 18.946 14,603,615 +18,599 1.34% 276,684,996
2008-02-11 2008-02-04 19.308 14,585,016 -1,778,404 1.34% 281,602,365
2008-02-05 2008-02-01 19.375 16,363,420 +6,199 1.51% 317,047,723
2008-02-04 2008-01-31 18.946 16,357,221 +27,456 1.51% 309,909,404
2008-02-01 2008-01-30 18.562 16,329,765 -416,260 1.50% 303,120,302
2008-01-31 2008-01-29 19.646 16,746,025 -19,485 1.54% 328,998,759
2008-01-30 2008-01-28 19.692 16,765,510 -92,994 1.54% 330,138,768
2008-01-29 2008-01-25 20.098 16,858,504 +484,456 1.55% 338,822,555
2008-01-28 2008-01-24 19.150 16,374,048 +603,134 1.51% 313,556,049
2008-01-25 2008-01-23 18.992 15,770,914 +9,299 1.45% 299,513,314
2008-01-24 2008-01-22 17.930 15,761,615 -526,967 1.45% 282,608,025
2008-01-23 2008-01-21 19.646 16,288,582 -920,200 1.50% 320,011,661
2008-01-22 2008-01-18 22.017 17,208,782 +224,957 1.58% 378,894,256
2008-01-21 2008-01-17 22.130 16,983,825 +234,700 1.56% 375,858,914
2008-01-18 2008-01-16 21.588 16,749,125 +102,736 1.54% 361,587,400
2008-01-17 2008-01-15 23.147 16,646,389 +7,971 1.53% 385,307,247
2008-01-16 2008-01-14 23.485 16,638,418 +5,314 1.53% 390,758,688
2008-01-15 2008-01-11 23.203 16,633,104 +1,596,844 1.53% 385,938,768
2008-01-14 2008-01-10 23.260 15,036,260 +500,398 1.38% 349,735,988
2008-01-11 2008-01-09 22.695 14,535,862 +1,272,692 1.34% 329,890,740
2008-01-10 2008-01-08 21.905 13,263,170 +2,657 1.22% 290,524,219
2008-01-09 2008-01-07 23.260 13,260,513 +170,047 1.22% 308,432,989
2008-01-08 2008-01-04 23.937 13,090,466 +121,335 1.21% 313,346,065
2008-01-07 2008-01-03 24.276 12,969,131 +134,620 1.19% 314,834,715
2008-01-04 2008-01-02 23.768 12,834,511 +145,248 1.18% 305,045,557
2008-01-03 2007-12-31 23.711 12,689,263 +107,165 1.17% 300,876,986
2008-01-02 2007-12-27 22.379 12,582,098 +10,628 1.16% 281,572,340
2007-12-28 2007-12-24 21.972 12,571,470 +442,830 1.23% 276,224,487
2007-12-27 2007-12-20 20.888 12,128,640 -876,803 1.19% 253,347,785
2007-12-21 2007-12-19 21.159 13,005,443 +110,708 1.28% 275,187,063
2007-12-20 2007-12-18 21.001 12,894,735 -181,561 1.27% 270,806,225
2007-12-19 2007-12-17 21.227 13,076,296 +123,107 1.28% 277,572,137
2007-12-18 2007-12-14 21.453 12,953,189 -414,489 1.27% 277,884,025
2007-12-14 2007-12-12 22.751 13,367,678 +191,303 1.31% 304,133,530
2007-12-13 2007-12-11 22.695 13,176,375 +274,553 1.29% 299,037,243
2007-12-12 2007-12-10 22.469 12,901,822 -30,998 1.27% 289,892,780
2007-12-11 2007-12-07 22.447 12,932,820 +564,165 1.27% 290,297,229
2007-12-10 2007-12-06 22.334 12,368,655 -1,075,190 1.21% 276,237,122
2007-12-07 2007-12-05 21.453 13,443,845 -39,855 1.32% 288,410,040
2007-12-06 2007-12-04 21.001 13,483,700 +184,217 1.32% 283,175,256
2007-12-05 2007-12-03 20.934 13,299,483 +41,626 1.31% 278,405,471
2007-12-04 2007-11-30 20.595 13,257,857 -253,298 1.30% 273,043,248
2007-12-03 2007-11-29 20.346 13,511,155 +70,852 1.33% 274,903,671
2007-11-30 2007-11-28 20.098 13,440,303 +86,795 1.32% 270,123,482
2007-11-29 2007-11-27 19.533 13,353,508 +216,734 1.31% 260,840,336
2007-11-28 2007-11-26 20.121 13,136,774 +620,847 1.29% 264,319,805
2007-11-23 2007-11-21 19.827 12,515,927 -45,321 1.23% 248,153,731
2007-11-22 2007-11-20 20.392 12,561,248 -343,714 1.23% 256,143,779
2007-11-21 2007-11-19 20.934 12,904,962 +131,825 1.27% 270,146,744
2007-11-19 2007-11-15 20.414 12,773,137 -40,740 1.25% 260,752,976
2007-11-16 2007-11-14 21.114 12,813,877 +443,715 1.26% 270,554,919
2007-11-15 2007-11-13 20.279 12,370,162 +89,451 1.21% 250,850,515
2007-11-14 2007-11-12 20.798 12,280,711 +214,330 1.21% 255,415,009
2007-11-13 2007-11-09 21.634 12,066,381 -22,141 1.19% 261,039,252
2007-11-12 2007-11-08 21.205 12,088,522 +22,141 1.19% 256,331,554
2007-11-09 2007-11-07 21.679 12,066,381 -125,764 1.19% 261,584,219
2007-11-08 2007-11-06 21.340 12,192,145 -376,701 1.20% 260,180,773
2007-11-07 2007-11-05 22.063 12,568,846 +357,807 1.23% 277,302,153
2007-11-06 2007-11-02 23.429 12,211,039 +139,934 1.20% 286,090,869
2007-11-05 2007-11-01 24.050 12,071,105 +1,001,681 1.19% 290,308,604
2007-11-02 2007-10-31 24.219 11,069,424 -886 1.09% 268,093,075
2007-11-01 2007-10-30 24.050 11,070,310 +190,417 1.09% 266,239,607
2007-10-31 2007-10-29 23.937 10,879,893 +1,198,297 1.07% 260,431,650
2007-10-30 2007-10-26 23.090 9,681,596 +470,285 0.96% 223,549,419
2007-10-29 2007-10-25 22.514 9,211,311 +177,132 0.91% 207,386,211
2007-10-26 2007-10-24 22.695 9,034,179 -175,361 0.90% 205,030,290
2007-10-24 2007-10-22 22.288 9,209,540 -354,263 0.91% 205,266,635
2007-10-23 2007-10-18 23.090 9,563,803 -11,514 0.95% 220,829,562
2007-10-22 2007-10-17 23.485 9,575,317 +48,711 0.95% 224,879,451
2007-10-18 2007-10-16 23.711 9,526,606 -133,734 0.94% 225,886,760
2007-10-16 2007-10-12 23.316 9,660,340 -500,920 0.96% 225,240,117
2007-10-15 2007-10-11 24.558 10,161,260 +697,014 1.01% 249,539,961
2007-10-12 2007-10-10 23.768 9,464,246 +1,496,189 0.94% 224,942,438
2007-10-11 2007-10-09 22.781 7,968,057 -82,941 0.79% 181,518,431
2007-10-10 2007-10-08 23.296 8,050,998 -896,189 0.80% 187,555,305
2007-10-09 2007-10-05 23.468 8,947,187 -208,777 0.90% 209,969,201
2007-10-08 2007-10-04 23.811 9,155,964 +244,592 0.92% 218,013,121
2007-10-05 2007-10-03 24.326 8,911,372 +558,195 0.90% 216,779,759
2007-10-04 2007-10-02 24.841 8,353,177 -205,283 0.84% 207,504,079
2007-10-03 2007-09-28 24.841 8,558,460 +157,238 0.86% 212,603,583
2007-10-02 2007-09-27 25.070 8,401,222 +1,006,323 0.84% 210,621,061
2007-09-28 2007-09-25 24.612 7,394,899 +34,068 0.74% 182,006,093
2007-09-27 2007-09-24 24.555 7,360,831 +1,170,549 0.74% 180,746,279
2007-09-25 2007-09-21 24.498 6,190,282 +840,349 0.62% 151,648,957
2007-09-24 2007-09-20 24.097 5,349,933 +605,366 0.54% 128,918,625
2007-09-21 2007-09-19 22.506 4,744,567 +483,070 0.48% 106,781,328
2007-09-20 2007-09-18 21.224 4,261,497 -78,619 0.43% 90,445,536
2007-09-18 2007-09-14 21.178 4,340,116 -167,720 0.44% 91,915,401
2007-09-17 2007-09-13 20.972 4,507,836 -54,160 0.45% 94,538,520
2007-09-14 2007-09-12 21.064 4,561,996 +532,862 0.46% 96,092,157
2007-09-13 2007-09-11 21.109 4,029,134 -41,930 0.40% 85,052,650
2007-09-12 2007-09-10 20.972 4,071,064 +386,980 0.41% 85,378,520
2007-09-11 2007-09-07 20.835 3,684,084 +107,445 0.37% 76,756,671
2007-09-10 2007-09-06 20.880 3,576,639 +13,977 0.36% 74,681,866
2007-09-07 2007-09-05 20.583 3,562,662 -276,040 0.36% 73,329,636
2007-09-06 2007-09-04 20.491 3,838,702 +87,355 0.39% 78,659,766
2007-09-05 2007-09-03 20.880 3,751,347 +365,141 0.38% 78,329,850
2007-09-04 2007-08-31 21.315 3,386,206 -76,872 0.34% 72,178,570
2007-09-03 2007-08-30 21.880 3,463,078 +49,792 0.35% 75,770,934
2007-08-31 2007-08-29 21.207 3,413,286 +41,582 0.34% 72,387,261
2007-08-30 2007-08-28 22.552 3,371,704 -395,210 0.34% 76,037,994
2007-08-29 2007-08-27 23.039 3,766,914 -172,580 0.38% 86,784,159
2007-08-28 2007-08-24 22.598 3,939,494 -360,693 0.40% 89,025,297
2007-08-27 2007-08-23 22.714 4,300,187 +388,306 0.44% 97,674,633
2007-08-24 2007-08-22 19.979 3,911,881 -1,084,668 0.40% 78,155,811
2007-08-23 2007-08-21 19.168 4,996,549 -642,431 0.51% 95,773,207
2007-08-22 2007-08-20 17.731 5,638,980 +155,754 0.57% 99,983,966
2007-08-21 2007-08-17 17.290 5,483,226 -824,072 0.56% 94,807,642
2007-08-20 2007-08-16 17.615 6,307,298 -457,166 0.64% 111,102,879
2007-08-17 2007-08-15 19.052 6,764,464 -233,156 0.69% 128,876,454
2007-08-16 2007-08-14 19.122 6,997,620 -25,283 0.71% 133,805,102
2007-08-15 2007-08-13 19.145 7,022,903 +32,186 0.71% 134,451,325
2007-08-14 2007-08-10 19.353 6,990,717 +114,766 0.71% 135,293,386
2007-08-13 2007-08-09 20.350 6,875,951 -139,790 0.70% 139,925,111
2007-08-10 2007-08-08 20.790 7,015,741 -1,726 0.71% 145,859,379
2007-08-09 2007-08-07 20.860 7,017,467 -44,871 0.71% 146,383,207
2007-08-07 2007-08-03 21.207 7,062,338 -107,258 0.72% 149,774,529
2007-08-06 2007-08-02 21.833 7,169,596 +352,064 0.73% 156,535,901
2007-08-03 2007-08-01 22.366 6,817,532 -389,169 0.69% 152,483,506
2007-08-02 2007-07-31 22.135 7,206,701 +62,785 0.73% 159,517,467
2007-08-01 2007-07-30 21.555 7,143,916 -29,268 0.73% 153,988,277
2007-07-31 2007-07-27 21.741 7,173,184 -69,420 0.73% 155,949,210
2007-07-30 2007-07-26 22.111 7,242,604 +111,315 0.74% 160,144,300
2007-07-27 2007-07-25 21.254 7,131,289 -70,758 0.73% 151,567,380
2007-07-26 2007-07-24 21.555 7,202,047 +26,274 0.73% 155,241,300
2007-07-25 2007-07-23 20.883 7,175,773 +435,766 0.73% 149,851,762
2007-07-19 2007-07-17 19.863 6,740,007 -1,303,709 0.69% 133,878,100
2007-07-16 2007-07-12 19.655 8,043,716 -1,726 0.82% 158,096,025
2007-07-13 2007-07-11 19.724 8,045,442 -141,516 0.82% 158,689,371
2007-07-12 2007-07-10 20.025 8,186,958 +434,040 0.83% 163,947,453
2007-07-11 2007-07-09 19.678 7,752,918 +276,991 0.79% 152,560,201
2007-07-10 2007-07-06 19.585 7,475,927 -9,000 0.76% 146,416,537
2007-07-06 2007-07-04 19.817 7,484,927 +2,041,196 0.76% 148,327,629
2007-07-05 2007-07-03 19.492 5,443,731 -27,237 0.55% 106,111,150
2007-07-04 2007-06-29 19.261 5,470,968 -17,356 0.56% 105,374,025
2007-07-03 2007-06-28 18.936 5,488,324 -38,872 0.56% 103,927,425
2007-06-29 2007-06-27 18.797 5,527,196 -251,922 0.57% 103,894,867
2007-06-28 2007-06-26 18.890 5,779,118 -33,394 0.60% 109,166,036
2007-06-27 2007-06-25 18.542 5,812,512 -1,726 0.60% 107,776,039
2007-06-26 2007-06-22 18.426 5,814,238 0.60% 107,134,243

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top