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$)
2025-10-14 2025-10-10 0.207 1,471,641 +0 0.63% 304,630
2025-10-13 2025-10-09 0.210 1,471,641 +0 0.63% 309,045
2025-10-10 2025-10-08 0.212 1,471,641 +0 0.63% 311,988
2025-10-09 2025-10-06 0.214 1,471,641 +0 0.63% 314,931
2025-10-08 2025-10-03 0.214 1,471,641 +0 0.63% 314,931
2025-10-06 2025-10-02 0.205 1,471,641 +0 0.63% 301,686
2025-10-03 2025-09-30 0.205 1,471,641 +0 0.63% 301,686
2025-10-02 2025-09-29 0.205 1,471,641 +0 0.63% 301,686
2025-09-30 2025-09-26 0.205 1,471,641 +0 0.63% 301,686
2025-09-29 2025-09-25 0.205 1,471,641 +0 0.63% 301,686
2025-09-26 2025-09-24 0.201 1,471,641 +0 0.63% 295,800
2025-09-25 2025-09-23 0.202 1,471,641 +0 0.63% 297,271
2025-09-24 2025-09-22 0.211 1,471,641 +0 0.63% 310,516
2025-09-23 2025-09-19 0.211 1,471,641 +0 0.63% 310,516
2025-09-22 2025-09-18 0.211 1,471,641 +0 0.63% 310,516
2025-09-19 2025-09-17 0.205 1,471,641 +0 0.63% 301,686
2025-09-18 2025-09-16 0.210 1,471,641 +0 0.63% 309,045
2025-09-17 2025-09-15 0.206 1,471,641 +0 0.63% 303,158
2025-09-16 2025-09-12 0.209 1,471,641 +60,000 0.63% 307,573
2025-09-15 2025-09-11 0.214 1,411,641 +24,000 0.61% 302,091
2025-09-09 2025-09-05 0.219 1,387,641 +30,000 0.60% 303,893
2025-07-29 2025-07-25 0.226 1,357,641 +855,000 0.58% 306,827
2025-07-28 2025-07-24 0.228 502,641 +138,000 0.22% 114,602
2025-07-25 2025-07-23 0.218 364,641 +240,000 0.16% 79,492
2025-07-15 2025-07-11 0.229 124,641 +3,000 0.05% 28,543
2025-06-27 2025-06-25 0.242 121,641 -150 0.05% 29,437
2025-06-17 2025-06-13 0.310 121,791 -1,750 0.05% 37,755
2025-01-27 2025-01-23 0.330 123,541 -300 0.06% 40,769
2024-12-05 2024-12-03 0.435 123,841 -12,000 0.06% 53,871
2024-11-26 2024-11-22 0.395 135,841 -22,163 0.07% 53,657
2024-11-20 2024-11-18 0.400 158,004 -750 0.08% 63,202
2024-11-19 2024-11-15 0.395 158,754 -3,755 0.08% 62,708
2024-11-15 2024-11-13 0.395 162,509 -500 0.08% 64,191
2024-11-11 2024-11-07 0.400 163,009 -150 0.08% 65,204
2024-10-18 2024-10-16 0.400 163,159 -75 0.08% 65,264
2024-10-14 2024-10-09 0.395 163,234 -3,500 0.08% 64,477
2024-09-09 2024-09-04 0.390 166,734 -88,500 0.09% 65,026
2024-07-29 2024-07-25 0.310 255,234 -12,000 0.13% 79,123
2024-04-11 2024-04-09 0.156 267,234 -30,000 0.14% 41,689
2024-04-02 2024-03-27 0.129 297,234 -772 0.15% 38,343
2024-02-26 2024-02-22 0.123 298,006 -9,000 0.15% 36,655
2024-01-19 2024-01-17 0.142 307,006 +30,000 0.16% 43,595
2024-01-17 2024-01-15 0.167 277,006 -3,000 0.14% 46,260
2023-12-05 2023-12-01 0.173 280,006 -3,000 0.14% 48,441
2023-09-15 2023-09-13 0.216 283,006 -150 0.15% 61,129
2022-12-12 2022-12-08 0.220 283,156 -1,400 0.15% 62,294
2022-09-09 2022-09-07 0.295 284,556 -152 0.15% 83,944
2022-08-22 2022-08-18 0.275 284,708 -900 0.15% 78,295
2022-08-09 2022-08-05 0.265 285,608 -1,500 0.15% 75,686
2022-08-02 2022-07-29 0.300 287,108 -453 0.15% 86,132
2022-04-13 2022-04-11 0.265 287,561 -3,000 0.15% 76,204
2022-04-04 2022-03-31 0.260 290,561 -75 0.15% 75,546
2021-12-21 2021-12-17 0.325 290,636 -1,703,899 0.15% 94,457
2021-11-10 2021-11-08 0.355 1,994,535 -500 1.03% 708,060
2021-03-02 2021-02-26 0.450 1,995,035 -49,500 1.03% 897,766
2021-02-23 2021-02-19 0.400 2,044,535 -200 1.05% 817,814
2021-01-20 2021-01-18 0.520 2,044,735 -33,000 1.05% 1,063,262
2021-01-11 2021-01-07 0.400 2,077,735 -500 1.07% 831,094
2020-12-21 2020-12-17 0.405 2,078,235 -9,000 1.07% 841,685
2020-11-11 2020-11-09 0.410 2,087,235 -27,000 1.07% 855,766
2020-10-16 2020-10-14 0.390 2,114,235 +27,000 1.09% 824,552
2020-10-05 2020-09-29 0.395 2,087,235 -40,500 1.07% 824,458
2020-09-23 2020-09-21 0.420 2,127,735 -2 1.09% 893,649
2020-09-09 2020-09-07 0.420 2,127,737 -30,000 1.09% 893,650
2020-08-18 2020-08-14 0.410 2,157,737 -24,000 1.11% 884,672
2020-07-31 2020-07-29 0.380 2,181,737 +3,000 1.12% 829,060
2020-07-22 2020-07-20 0.390 2,178,737 +21,000 1.12% 849,707
2020-06-05 2020-06-03 0.410 2,157,737 -500 1.11% 884,672
2020-04-16 2020-04-14 0.520 2,158,237 -18,750 1.11% 1,122,283
2020-04-02 2020-03-31 0.590 2,176,987 -27,000 1.12% 1,284,422
2020-04-01 2020-03-30 0.520 2,203,987 -36,000 1.13% 1,146,073
2020-03-30 2020-03-26 0.580 2,239,987 -15,000 1.15% 1,299,192
2020-03-27 2020-03-25 0.570 2,254,987 -15,000 1.16% 1,285,343
2020-03-24 2020-03-20 0.570 2,269,987 -3,000 1.17% 1,293,893
2019-12-20 2019-12-18 0.910 2,272,987 -1,000 1.17% 2,068,418
2019-11-27 2019-11-25 0.960 2,273,987 +500 1.17% 2,183,028
2019-11-19 2019-11-15 0.920 2,273,487 -500 1.17% 2,091,608
2019-11-11 2019-11-07 0.940 2,273,987 -3,000 1.17% 2,137,548
2019-11-05 2019-11-01 0.980 2,276,987 +3,000 1.17% 2,231,447
2019-10-31 2019-10-29 1.030 2,273,987 +3,000 1.17% 2,342,207
2019-10-10 2019-10-08 0.960 2,270,987 -2,500 1.17% 2,180,148
2019-08-16 2019-08-14 1.060 2,273,487 +9,000 1.17% 2,409,896
2019-07-26 2019-07-24 1.060 2,264,487 +3,000 1.17% 2,400,356
2019-07-25 2019-07-23 1.080 2,261,487 -500 1.16% 2,442,406
2019-07-17 2019-07-15 1.160 2,261,987 -12,000 1.16% 2,623,905
2019-06-25 2019-06-21 0.950 2,273,987 -150 1.17% 2,160,288
2019-05-30 2019-05-28 1.050 2,274,137 +15,000 1.17% 2,387,844
2019-05-21 2019-05-17 1.100 2,259,137 +6,000 1.16% 2,485,051
2019-05-14 2019-05-09 1.100 2,253,137 +51,000 1.16% 2,478,451
2019-05-10 2019-05-08 1.120 2,202,137 +36,000 1.13% 2,466,393
2019-05-08 2019-05-06 1.170 2,166,137 +42,000 1.11% 2,534,380
2019-05-06 2019-05-02 1.200 2,124,137 +18,000 1.09% 2,548,964
2019-05-03 2019-04-30 1.210 2,106,137 +3,000 1.08% 2,548,426
2019-04-30 2019-04-26 1.260 2,103,137 +21,000 1.08% 2,649,953
2019-04-26 2019-04-24 1.340 2,082,137 -27,250 1.07% 2,790,064
2019-04-09 2019-04-04 1.260 2,109,387 -1,500 1.09% 2,657,828
2019-04-04 2019-04-02 1.310 2,110,887 -3,000 1.09% 2,765,262
2019-04-03 2019-04-01 1.350 2,113,887 -2,500 1.09% 2,853,747
2019-03-28 2019-03-26 1.090 2,116,387 -500 1.09% 2,306,862
2019-03-25 2019-03-21 1.110 2,116,887 -3,750 1.09% 2,349,745
2019-03-20 2019-03-18 1.170 2,120,637 +25,500 1.09% 2,481,145
2019-03-18 2019-03-14 1.260 2,095,137 +16,500 1.08% 2,639,873
2019-03-14 2019-03-12 1.280 2,078,637 -1 1.07% 2,660,655
2019-03-12 2019-03-08 1.300 2,078,638 -500 1.07% 2,702,229
2019-03-08 2019-03-06 1.360 2,079,138 -3,000 1.07% 2,827,628
2019-02-27 2019-02-25 1.340 2,082,138 -600 1.07% 2,790,065
2019-02-25 2019-02-21 1.320 2,082,738 -750 1.07% 2,749,214
2019-02-22 2019-02-20 1.340 2,083,488 -20,250 1.07% 2,791,874
2019-02-20 2019-02-18 1.340 2,103,738 -35,250 1.08% 2,819,009
2019-02-19 2019-02-15 1.360 2,138,988 -48,029 1.10% 2,909,024
2019-02-15 2019-02-13 1.440 2,187,017 -3,000 1.13% 3,149,304
2019-02-11 2019-02-04 1.520 2,190,017 -36,000 1.13% 3,328,826
2019-02-08 2019-01-31 1.500 2,226,017 -44,250 1.15% 3,339,026
2019-01-30 2019-01-28 1.760 2,270,267 -7,500 1.17% 3,995,670
2019-01-08 2019-01-04 1.680 2,277,767 -600 1.17% 3,826,649
2018-12-14 2018-12-12 2.000 2,278,367 -1,500 1.17% 4,556,734
2018-12-07 2018-12-05 1.960 2,279,867 -500 1.17% 4,468,539
2018-12-06 2018-12-04 1.960 2,280,367 -15,000 1.17% 4,469,519
2018-11-27 2018-11-23 1.860 2,295,367 -7,500 1.18% 4,269,383
2018-11-22 2018-11-20 1.740 2,302,867 -5,250 1.18% 4,006,989
2018-11-12 2018-11-08 1.400 2,308,117 -532 1.19% 3,231,364
2018-08-23 2018-08-21 1.580 2,308,649 -37,500 1.19% 3,647,665
2018-07-26 2018-07-24 1.640 2,346,149 -100 1.21% 3,847,684
2018-06-15 2018-06-13 1.820 2,346,249 -3,750 1.21% 4,270,173
2018-06-13 2018-06-11 1.980 2,349,999 -4,500 1.21% 4,652,998
2018-06-11 2018-06-07 2.100 2,354,499 +47,250 1.21% 4,944,448
2018-06-08 2018-06-06 2.640 2,307,249 +86,250 1.19% 6,091,137
2018-06-07 2018-06-05 2.180 2,220,999 -16,500 1.14% 4,841,778
2018-05-30 2018-05-28 1.540 2,237,499 -1,053 1.15% 3,445,748
2018-04-17 2018-04-13 1.580 2,238,552 -2,250 1.15% 3,536,912
2018-04-16 2018-04-12 1.540 2,240,802 +2,250 1.15% 3,450,835
2018-01-17 2018-01-15 1.460 2,238,552 -875 1.15% 3,268,286
2018-01-12 2018-01-10 1.520 2,239,427 +5,250 1.15% 3,403,929
2018-01-09 2018-01-05 1.560 2,234,177 -1,500 1.15% 3,485,316
2017-11-24 2017-11-22 1.580 2,235,677 -500 1.15% 3,532,370
2017-11-23 2017-11-21 1.660 2,236,177 -750 1.15% 3,712,054
2017-11-01 2017-10-30 1.600 2,236,927 -250 1.15% 3,579,083
2017-10-25 2017-10-23 1.560 2,237,177 -1,000 1.15% 3,489,996
2017-10-23 2017-10-19 1.580 2,238,177 -800 1.15% 3,536,320
2017-10-17 2017-10-13 1.600 2,238,977 +31,500 1.15% 3,582,363
2017-09-06 2017-09-04 1.560 2,207,477 -7,500 1.14% 3,443,664
2017-08-10 2017-08-08 1.640 2,214,977 -3,250 1.14% 3,632,562
2017-08-04 2017-08-02 1.640 2,218,227 +3,000 1.14% 3,637,892
2017-07-20 2017-07-18 1.620 2,215,227 -2 1.14% 3,588,668
2017-07-19 2017-07-17 1.620 2,215,229 -1,075 1.14% 3,588,671
2017-07-17 2017-07-13 1.580 2,216,304 -1,200 1.14% 3,501,760
2017-07-14 2017-07-12 1.600 2,217,504 -125 1.14% 3,548,006
2017-07-12 2017-07-10 1.600 2,217,629 -375 1.14% 3,548,206
2017-07-10 2017-07-06 1.600 2,218,004 -250 1.14% 3,548,806
2017-06-22 2017-06-20 1.600 2,218,254 -250 1.14% 3,549,206
2017-06-14 2017-06-12 1.500 2,218,504 +7,500 1.14% 3,327,756
2017-06-05 2017-06-01 1.540 2,211,004 -500 1.14% 3,404,946
2017-05-11 2017-05-09 1.580 2,211,504 -644 1.14% 3,494,176
2017-05-10 2017-05-08 1.600 2,212,148 +20,250 1.14% 3,539,437
2017-04-20 2017-04-18 1.580 2,191,898 +7,500 1.13% 3,463,199
2017-04-12 2017-04-10 1.600 2,184,398 -1,000 1.12% 3,495,037
2017-04-11 2017-04-07 1.680 2,185,398 +87,750 1.12% 3,671,469
2017-04-07 2017-04-05 1.600 2,097,648 -650 1.08% 3,356,237
2017-03-09 2017-03-07 1.660 2,098,298 +40,500 1.08% 3,483,175
2017-02-27 2017-02-23 1.640 2,057,798 +8,250 1.06% 3,374,789
2017-02-21 2017-02-17 1.760 2,049,548 +15,000 1.05% 3,607,204
2017-02-16 2017-02-14 1.720 2,034,548 -1,300 1.05% 3,499,423
2016-12-07 2016-12-05 1.740 2,035,848 -24,750 1.05% 3,542,376
2016-11-08 2016-11-04 2.040 2,060,598 +24,750 1.06% 4,203,620
2016-10-28 2016-10-26 1.900 2,035,848 -7,500 1.05% 3,868,111
2016-10-25 2016-10-20 1.940 2,043,348 -94,500 1.05% 3,964,095
2016-10-12 2016-10-07 1.880 2,137,848 -250 1.10% 4,019,154
2016-10-11 2016-10-06 1.880 2,138,098 -7,500 1.10% 4,019,624
2016-09-28 2016-09-26 1.840 2,145,598 -15,000 1.10% 3,947,900
2016-09-23 2016-09-21 1.740 2,160,598 -92,250 1.11% 3,759,441
2016-09-21 2016-09-19 1.580 2,252,848 +15,000 1.16% 3,559,500
2016-09-06 2016-09-02 1.620 2,237,848 -53,250 1.15% 3,625,314
2016-08-31 2016-08-29 1.640 2,291,098 +1,000 1.18% 3,757,401
2016-08-10 2016-08-08 1.620 2,290,098 +36,750 1.24% 3,709,959
2016-07-28 2016-07-26 1.620 2,253,348 +7,500 1.22% 3,650,424
2016-07-25 2016-07-21 1.660 2,245,848 +2,250 1.21% 3,728,108
2016-07-19 2016-07-15 1.700 2,243,598 -1,000 1.21% 3,814,117
2016-06-24 2016-06-22 1.720 2,244,598 +12,000 1.21% 3,860,709
2016-06-02 2016-05-31 1.840 2,232,598 -18,000 1.21% 4,107,980
2016-05-31 2016-05-27 1.820 2,250,598 +17,250 1.22% 4,096,088
2016-04-28 2016-04-26 1.840 2,233,348 +5,250 1.21% 4,109,360
2016-04-27 2016-04-25 1.860 2,228,098 +14,250 1.20% 4,144,262
2016-04-14 2016-04-12 1.880 2,213,848 -250 1.20% 4,162,034
2016-04-01 2016-03-30 1.860 2,214,098 -150 1.20% 4,118,222
2016-03-31 2016-03-29 1.880 2,214,248 +10,500 1.20% 4,162,786
2016-03-29 2016-03-23 1.920 2,203,748 +7,500 1.19% 4,231,196
2016-03-23 2016-03-21 1.900 2,196,248 -500 1.19% 4,172,871
2016-03-22 2016-03-18 1.920 2,196,748 +69,750 1.19% 4,217,756
2016-03-08 2016-03-04 2.100 2,126,998 -2,250 1.15% 4,466,696
2016-02-26 2016-02-24 1.880 2,129,248 +52,500 1.15% 4,002,986
2016-02-19 2016-02-17 1.960 2,076,748 +7,500 1.12% 4,070,426
2016-02-01 2016-01-28 1.880 2,069,248 +10,500 1.12% 3,890,186
2016-01-26 2016-01-22 1.980 2,058,748 +9,000 1.11% 4,076,321
2016-01-22 2016-01-20 2.000 2,049,748 +12,750 1.11% 4,099,496
2016-01-20 2016-01-18 2.000 2,036,998 -250 1.10% 4,073,996
2015-12-21 2015-12-17 2.340 2,037,248 -3,000 1.10% 4,767,160
2015-12-08 2015-12-04 2.400 2,040,248 +1,703,900 1.10% 4,896,595
2015-10-23 2015-10-20 2.520 336,348 +7,500 0.18% 847,597
2015-10-07 2015-10-05 2.340 328,848 -3,250 0.18% 769,504
2015-09-01 2015-08-28 2.380 332,098 -100 0.18% 790,393
2015-08-17 2015-08-13 2.840 332,198 -22,500 0.18% 943,442
2015-08-12 2015-08-10 2.900 354,698 -500 0.19% 1,028,624
2015-08-05 2015-08-03 2.760 355,198 +100 0.19% 980,346
2015-07-31 2015-07-29 2.860 355,098 -2,250 0.19% 1,015,580
2015-07-29 2015-07-27 2.880 357,348 +2,250 0.19% 1,029,162
2015-07-27 2015-07-23 3.160 355,098 +19,250 0.19% 1,122,110
2015-07-24 2015-07-22 3.240 335,848 +24,750 0.18% 1,088,148
2015-07-09 2015-07-07 2.320 311,098 -30,000 0.17% 721,747
2015-07-08 2015-07-06 2.420 341,098 +28,375 0.18% 825,457
2015-07-07 2015-07-03 3.140 312,723 -64,063 0.17% 981,950
2015-07-03 2015-06-30 3.900 376,786 +2,250 0.20% 1,469,465
2015-07-02 2015-06-29 3.800 374,536 +88,562 0.20% 1,423,237
2015-06-30 2015-06-26 4.240 285,974 +1,250 0.23% 1,212,530
2015-06-29 2015-06-25 4.240 284,724 -1,500 0.23% 1,207,230
2015-06-25 2015-06-23 4.280 286,224 +7,250 0.23% 1,225,039
2015-06-23 2015-06-19 4.240 278,974 -900 0.23% 1,182,850
2015-06-22 2015-06-18 4.220 279,874 +3,500 0.23% 1,181,068
2015-06-19 2015-06-17 3.700 276,374 -200 0.22% 1,022,584
2015-06-18 2015-06-16 3.800 276,574 +7,050 0.22% 1,050,981
2015-06-15 2015-06-11 4.040 269,524 +9,725 0.22% 1,088,877
2015-06-10 2015-06-08 5.100 259,799 -1,000 0.21% 1,324,975
2015-06-09 2015-06-05 5.100 260,799 -250 0.21% 1,330,075
2015-06-08 2015-06-04 5.400 261,049 -2,500 0.21% 1,409,665
2015-06-05 2015-06-03 4.860 263,549 +12,250 0.21% 1,280,848
2015-06-04 2015-06-02 4.980 251,299 +35,500 0.20% 1,251,469
2015-06-03 2015-06-01 5.000 215,799 +4,250 0.17% 1,078,995
2015-06-02 2015-05-29 3.983 211,549 -47,710 0.17% 842,670
2015-06-01 2015-05-28 3.917 259,259 +120 0.18% 1,015,431
2015-05-29 2015-05-27 4.000 259,139 +300 0.18% 1,036,556
2015-05-28 2015-05-26 4.017 258,839 -2,400 0.17% 1,039,670
2015-05-26 2015-05-21 3.683 261,239 +1,500 0.18% 962,230
2015-05-21 2015-05-19 3.650 259,739 -7,200 0.18% 948,047
2015-05-20 2015-05-18 3.483 266,939 +3,000 0.18% 929,838
2015-05-19 2015-05-15 3.667 263,939 -750 0.18% 967,776
2015-05-14 2015-05-12 3.900 264,689 +2,400 0.18% 1,032,287
2015-05-13 2015-05-11 3.983 262,289 +600 0.18% 1,044,785
2015-05-06 2015-05-04 4.667 261,689 +15,000 0.18% 1,221,215
2015-05-05 2015-04-30 4.583 246,689 +14,400 0.17% 1,130,658
2015-05-04 2015-04-29 3.967 232,289 -6,900 0.16% 921,413
2015-04-30 2015-04-28 3.750 239,189 -330 0.16% 896,959
2015-04-27 2015-04-23 3.367 239,519 -6,000 0.16% 806,381
2015-04-22 2015-04-20 3.083 245,519 -510 0.17% 757,017
2015-04-21 2015-04-17 3.183 246,029 -40,716 0.17% 783,192
2015-04-20 2015-04-16 3.000 286,745 +40,488 0.19% 860,235
2015-04-15 2015-04-13 3.233 246,257 -1,800 0.17% 796,231
2015-04-14 2015-04-10 3.033 248,057 -12 0.17% 752,440
2015-04-10 2015-04-08 2.933 248,069 -1,200 0.17% 727,669
2015-04-09 2015-04-02 2.933 249,269 +6,900 0.17% 731,189
2015-04-02 2015-03-31 2.950 242,369 -180 0.16% 714,989
2015-03-16 2015-03-12 3.167 242,549 -60 0.16% 768,072
2015-03-05 2015-03-03 3.083 242,609 -240 0.16% 748,044
2015-02-06 2015-02-04 2.850 242,849 -1,200 0.16% 692,120
2015-02-05 2015-02-03 3.000 244,049 -900 0.16% 732,147
2015-01-27 2015-01-23 2.833 244,949 -4,800 0.17% 694,022
2015-01-09 2015-01-07 2.933 249,749 -180 0.17% 732,597
2014-11-13 2014-11-11 3.083 249,929 -60 0.17% 770,614
2014-10-20 2014-10-16 3.167 249,989 -600 0.17% 791,632
2014-10-10 2014-10-08 3.233 250,589 -600 0.17% 810,238
2014-09-22 2014-09-18 3.400 251,189 -390 0.17% 854,043
2014-09-17 2014-09-15 3.483 251,579 -300 0.17% 876,334
2014-09-12 2014-09-10 3.633 251,879 +7,200 0.17% 915,160
2014-09-10 2014-09-05 3.667 244,679 -1,200 0.17% 897,156
2014-09-08 2014-09-04 3.617 245,879 -6,000 0.17% 889,262
2014-09-04 2014-09-02 3.500 251,879 -1,200 0.17% 881,577
2014-09-02 2014-08-29 3.483 253,079 +5,700 0.17% 881,559
2014-09-01 2014-08-28 3.467 247,379 +300 0.17% 857,581
2014-08-29 2014-08-27 3.667 247,079 -3,000 0.17% 905,956
2014-08-26 2014-08-22 3.667 250,079 +600 0.17% 916,956
2014-08-14 2014-08-12 3.467 249,479 -630 0.17% 864,861
2014-08-08 2014-08-06 3.667 250,109 -600 0.17% 917,066
2014-08-04 2014-07-31 3.600 250,709 -5,460 0.17% 902,552
2014-08-01 2014-07-30 3.433 256,169 -3,000 0.17% 879,514
2014-07-31 2014-07-29 3.583 259,169 -14,400 0.18% 928,689
2014-07-30 2014-07-28 3.367 273,569 -13,800 0.18% 921,016
2014-07-15 2014-07-11 3.333 287,369 -153 0.19% 957,897
2014-05-20 2014-05-16 3.333 287,522 -600 0.19% 958,407
2014-05-14 2014-05-12 3.333 288,122 -600 0.19% 960,407
2014-04-07 2014-04-03 4.000 288,722 -60 0.19% 1,154,888
2014-03-28 2014-03-26 4.000 288,782 -120 0.20% 1,155,128
2014-03-14 2014-03-12 4.050 288,902 +7,320 0.20% 1,170,053
2014-03-13 2014-03-11 3.333 281,582 -3,000 0.19% 938,607
2014-03-07 2014-03-05 3.167 284,582 -2,400 0.19% 901,176
2014-03-06 2014-03-04 2.883 286,982 -810 0.19% 827,465
2014-02-27 2014-02-25 2.800 287,792 -78 0.19% 805,818
2014-02-14 2014-02-12 2.700 287,870 +90 0.19% 777,249
2014-01-27 2014-01-23 2.700 287,780 -600 0.19% 777,006
2014-01-23 2014-01-21 2.750 288,380 -1,200 0.19% 793,045
2014-01-15 2014-01-13 2.650 289,580 -21,600 0.20% 767,387
2014-01-14 2014-01-10 2.700 311,180 -90 0.21% 840,186
2014-01-10 2014-01-08 2.700 311,270 -2,400 0.21% 840,429
2014-01-09 2014-01-07 2.667 313,670 +3,000 0.21% 836,453
2014-01-03 2013-12-31 2.867 310,670 -1,080 0.21% 890,587
2013-12-05 2013-12-03 3.017 311,750 -4,800 0.21% 940,446
2013-12-02 2013-11-28 2.800 316,550 +300 0.21% 886,340
2013-11-29 2013-11-27 2.783 316,250 +2,400 0.21% 880,229
2013-11-22 2013-11-20 2.883 313,850 +600 0.21% 904,934
2013-11-21 2013-11-19 2.867 313,250 +20,700 0.21% 897,983
2013-11-20 2013-11-18 2.833 292,550 -900 0.20% 828,892
2013-11-15 2013-11-13 2.733 293,450 -1,500 0.20% 802,097
2013-11-11 2013-11-07 2.617 294,950 -360 0.20% 771,786
2013-11-05 2013-11-01 2.700 295,310 -1,620 0.20% 797,337
2013-10-28 2013-10-24 2.400 296,930 -120 0.20% 712,632
2013-10-23 2013-10-21 2.483 297,050 -9,900 0.20% 737,674
2013-10-09 2013-10-07 2.367 306,950 -50,100 0.21% 726,448
2013-08-13 2013-08-09 2.433 357,050 -600 0.24% 868,822
2013-08-01 2013-07-30 2.517 357,650 -600 0.24% 900,086
2013-06-25 2013-06-21 2.583 358,250 -360 0.24% 925,479
2013-05-22 2013-05-20 2.783 358,610 -15 0.24% 998,131
2013-03-13 2013-03-11 3.367 358,625 -36,000 0.24% 1,207,371
2013-03-05 2013-03-01 3.117 394,625 +33,900 0.27% 1,229,915
2013-03-01 2013-02-27 2.733 360,725 -7,200 0.24% 985,982
2013-02-08 2013-02-06 2.700 367,925 -600 0.25% 993,398
2013-01-30 2013-01-28 2.817 368,525 +300 0.25% 1,038,012
2013-01-28 2013-01-24 2.833 368,225 -300 0.25% 1,043,304
2013-01-14 2013-01-10 2.733 368,525 -600 0.25% 1,007,302
2013-01-08 2013-01-04 2.283 369,125 +5,100 0.25% 842,835
2013-01-07 2013-01-03 2.250 364,025 -360 0.25% 819,056
2013-01-02 2012-12-27 2.183 364,385 -30 0.25% 795,574
2012-12-20 2012-12-18 2.183 364,415 +600 0.25% 795,639
2012-11-07 2012-11-05 2.233 363,815 +1,500 0.25% 812,520
2012-10-18 2012-10-16 2.300 362,315 -3,600 0.24% 833,325
2012-10-15 2012-10-11 2.383 365,915 -1,800 0.25% 872,097
2012-09-21 2012-09-19 2.500 367,715 +3,600 0.25% 919,288
2012-09-14 2012-09-12 2.517 364,115 -3,000 0.25% 916,356
2012-08-23 2012-08-21 2.517 367,115 -1,140 0.25% 923,906
2012-07-30 2012-07-26 2.533 368,255 -840 0.25% 932,913
2012-07-20 2012-07-18 2.567 369,095 -30 0.25% 947,344
2012-06-27 2012-06-25 2.567 369,125 -600 0.25% 947,421
2012-06-21 2012-06-19 2.567 369,725 -2,100 0.25% 948,961
2012-06-01 2012-05-30 2.633 371,825 +2,100 0.25% 979,139
2012-05-11 2012-05-09 3.083 369,725 +120 0.25% 1,139,985
2012-05-10 2012-05-08 3.283 369,605 -600 0.25% 1,213,536
2012-04-17 2012-04-13 4.417 370,205 -1,200 0.25% 1,635,072
2012-03-06 2012-03-02 4.833 371,405 -600 0.25% 1,795,124
2012-03-02 2012-02-29 4.667 372,005 -5,490 0.25% 1,736,023
2012-02-09 2012-02-07 3.383 377,495 -1,800 0.25% 1,277,191
2012-01-31 2012-01-27 3.333 379,295 -480 0.26% 1,264,317
2012-01-27 2012-01-20 3.500 379,775 -390 0.26% 1,329,213
2011-12-20 2011-12-16 3.333 380,165 -2,400 0.26% 1,267,217
2011-11-23 2011-11-21 4.250 382,565 -1,200 0.26% 1,625,901
2011-11-02 2011-10-31 4.250 383,765 -1,200 0.26% 1,631,001
2011-10-17 2011-10-13 4.167 384,965 -300 0.26% 1,604,021
2011-10-03 2011-09-28 4.167 385,265 -125,400 0.26% 1,605,271
2011-09-30 2011-09-27 4.150 510,665 -120,000 0.34% 2,119,260
2011-09-22 2011-09-20 4.167 630,665 -2,610 0.43% 2,627,771
2011-09-14 2011-09-09 4.333 633,275 -1,200 0.43% 2,744,192
2011-08-04 2011-08-02 4.667 634,475 -600 0.43% 2,960,883
2011-08-02 2011-07-29 4.583 635,075 -1,200 0.43% 2,910,760
2011-08-01 2011-07-28 4.667 636,275 +600 0.43% 2,969,283
2011-07-19 2011-07-15 4.917 635,675 -120 0.43% 3,125,402
2011-07-12 2011-07-08 5.000 635,795 -600 0.43% 3,178,975
2011-07-04 2011-06-29 4.833 636,395 +600 0.43% 3,075,909
2011-06-24 2011-06-22 5.500 635,795 +2,400 0.43% 3,496,873
2011-06-21 2011-06-17 5.583 633,395 -600 0.43% 3,536,455
2011-06-08 2011-06-03 5.750 633,995 -1,800 0.43% 3,645,471
2011-06-07 2011-06-02 5.583 635,795 +600 0.43% 3,549,855
2011-05-25 2011-05-23 5.583 635,195 -600 0.43% 3,546,505
2011-05-20 2011-05-18 5.500 635,795 -30,000 0.43% 3,496,873
2011-05-18 2011-05-16 5.917 665,795 -600 0.45% 3,939,287
2011-05-17 2011-05-13 6.083 666,395 -300 0.45% 4,053,903
2011-05-09 2011-05-05 6.083 666,695 -1,800 0.45% 4,055,728
2011-05-05 2011-05-03 6.167 668,495 -360 0.45% 4,122,386
2011-05-04 2011-04-29 6.250 668,855 -120 0.45% 4,180,344
2011-04-27 2011-04-21 6.500 668,975 +1,500 0.45% 4,348,338
2011-04-15 2011-04-13 6.417 667,475 -90 0.45% 4,282,965
2011-04-06 2011-04-01 6.333 667,565 -60,000 0.45% 4,227,912
2011-03-22 2011-03-18 6.583 727,565 -1,320 0.49% 4,789,803
2011-03-17 2011-03-15 6.583 728,885 -600 0.49% 4,798,493
2011-03-15 2011-03-11 6.583 729,485 -3,420 0.49% 4,802,443
2011-03-08 2011-03-04 6.500 732,905 +3,000 0.49% 4,763,883
2011-03-03 2011-03-01 6.750 729,905 +13,200 0.49% 4,926,859
2011-03-02 2011-02-28 6.833 716,705 +2,100 0.48% 4,897,484
2011-03-01 2011-02-25 6.833 714,605 +44,700 0.48% 4,883,134
2011-02-28 2011-02-24 6.833 669,905 +30,000 0.45% 4,577,684
2011-02-15 2011-02-11 7.000 639,905 -1,200 0.46% 4,479,335
2011-02-14 2011-02-10 7.000 641,105 -600 0.46% 4,487,735
2011-02-09 2011-02-07 7.167 641,705 +9,000 0.46% 4,598,886
2011-02-07 2011-01-31 7.000 632,705 +12,000 0.46% 4,428,935
2011-01-24 2011-01-20 7.250 620,705 +5,700 0.45% 4,500,111
2011-01-12 2011-01-10 7.500 615,005 -900 0.45% 4,612,538
2011-01-11 2011-01-07 7.667 615,905 -6,000 0.45% 4,721,938
2011-01-10 2011-01-06 7.500 621,905 -9,900 0.46% 4,664,288
2011-01-07 2011-01-05 7.500 631,805 -540 0.47% 4,738,538
2011-01-03 2010-12-29 7.000 632,345 -6,000 0.47% 4,426,415
2010-12-16 2010-12-14 7.000 638,345 -600 0.48% 4,468,415
2010-12-15 2010-12-13 7.000 638,945 +9,900 0.48% 4,472,615
2010-12-09 2010-12-07 7.333 629,045 -300 0.47% 4,612,997
2010-12-07 2010-12-03 7.417 629,345 +900 0.47% 4,667,642
2010-12-03 2010-12-01 7.417 628,445 -2,400 0.47% 4,660,967
2010-12-02 2010-11-30 7.417 630,845 -3,000 0.47% 4,678,767
2010-11-29 2010-11-25 7.667 633,845 -6,000 0.48% 4,859,478
2010-11-19 2010-11-17 7.167 639,845 +3,000 0.50% 4,585,556
2010-11-18 2010-11-16 7.917 636,845 -600 0.49% 5,041,690
2010-11-16 2010-11-12 7.917 637,445 +2,760 0.49% 5,046,440
2010-11-15 2010-11-11 8.333 634,685 -600 0.49% 5,289,042
2010-11-12 2010-11-10 8.333 635,285 +2,100 0.49% 5,294,042
2010-11-10 2010-11-08 8.333 633,185 +900 0.49% 5,276,542
2010-11-09 2010-11-05 8.167 632,285 -300 0.49% 5,163,661
2010-11-08 2010-11-04 7.583 632,585 -900 0.49% 4,797,103
2010-11-05 2010-11-03 6.917 633,485 -2,100 0.49% 4,381,605
2010-11-02 2010-10-29 6.583 635,585 -1,800 0.49% 4,184,268
2010-11-01 2010-10-28 6.750 637,385 +9,000 0.49% 4,302,349
2010-10-29 2010-10-27 6.833 628,385 -1,200 0.49% 4,293,964
2010-10-28 2010-10-26 5.833 629,585 +180 0.49% 3,672,579
2010-10-25 2010-10-21 5.583 629,405 -4,200 0.49% 3,514,178
2010-10-20 2010-10-18 5.417 633,605 +1,800 0.49% 3,432,027
2010-10-14 2010-10-12 5.500 631,805 -600 0.49% 3,474,928
2010-10-11 2010-10-07 5.583 632,405 +600 0.49% 3,530,928
2010-10-07 2010-10-05 5.750 631,805 +30,000 0.49% 3,632,879
2010-10-06 2010-10-04 5.750 601,805 -33,000 0.47% 3,460,379
2010-10-05 2010-09-30 5.417 634,805 -600 0.49% 3,438,527
2010-09-30 2010-09-28 5.250 635,405 +12,000 0.49% 3,335,876
2010-09-29 2010-09-27 5.250 623,405 -3,600 0.48% 3,272,876
2010-09-27 2010-09-22 5.500 627,005 -5,400 0.49% 3,448,528
2010-09-21 2010-09-17 5.250 632,405 -300 0.49% 3,320,126
2010-09-20 2010-09-16 5.250 632,705 +8,400 0.49% 3,321,701
2010-09-16 2010-09-14 5.333 624,305 -3,300 0.48% 3,329,627
2010-09-10 2010-09-08 5.417 627,605 -19,860 0.49% 3,399,527
2010-09-06 2010-09-02 5.500 647,465 -900 0.50% 3,561,058
2010-09-01 2010-08-30 5.667 648,365 +54,000 0.50% 3,674,068
2010-08-30 2010-08-26 5.833 594,365 -6,000 0.46% 3,467,129
2010-08-27 2010-08-25 5.583 600,365 +1,200 0.47% 3,352,038
2010-08-19 2010-08-17 5.583 599,165 -1,800 0.46% 3,345,338
2010-08-12 2010-08-10 5.833 600,965 +600 0.47% 3,505,629
2010-08-06 2010-08-04 5.833 600,365 -300 0.47% 3,502,129
2010-08-03 2010-07-30 5.833 600,665 -12,000 0.47% 3,503,879
2010-07-29 2010-07-27 5.750 612,665 +13,200 0.48% 3,522,824
2010-07-28 2010-07-26 6.083 599,465 -6,120 0.47% 3,646,745
2010-07-23 2010-07-21 6.167 605,585 -600 0.47% 3,734,441
2010-07-22 2010-07-20 6.167 606,185 -270 0.47% 3,738,141
2010-07-21 2010-07-19 5.833 606,455 -60 0.47% 3,537,654
2010-07-16 2010-07-14 5.917 606,515 +2,400 0.47% 3,588,547
2010-07-15 2010-07-13 5.917 604,115 -300 0.47% 3,574,347
2010-07-14 2010-07-12 6.000 604,415 +1,800 0.47% 3,626,490
2010-07-13 2010-07-09 6.083 602,615 -1,080 0.47% 3,665,908
2010-06-30 2010-06-28 6.167 603,695 -300 0.47% 3,722,786
2010-06-29 2010-06-25 6.167 603,995 -5,100 0.47% 3,724,636
2010-06-24 2010-06-22 6.167 609,095 -1,500 0.47% 3,756,086
2010-06-23 2010-06-21 6.500 610,595 -300 0.47% 3,968,868
2010-06-17 2010-06-14 6.833 610,895 +22,110 0.47% 4,174,449
2010-06-14 2010-06-10 5.667 588,785 -60 0.46% 3,336,448
2010-06-10 2010-06-08 5.583 588,845 -1,800 0.46% 3,287,718
2010-06-01 2010-05-28 5.500 590,645 +600 0.46% 3,248,548
2010-05-27 2010-05-25 5.500 590,045 +9,090 0.46% 3,245,248
2010-05-26 2010-05-24 5.667 580,955 -5,317,397 0.45% 3,292,078
2010-05-11 2010-05-07 7.000 5,898,352 +5,308,517 4.58% 41,288,464
2010-05-10 2010-05-06 7.167 589,835 +1,830 0.46% 4,227,151
2010-05-07 2010-05-05 7.333 588,005 -300 0.46% 4,312,037
2010-05-06 2010-05-04 7.333 588,305 +5,640 0.46% 4,314,237
2010-05-05 2010-05-03 7.500 582,665 -3,780 0.45% 4,369,988
2010-05-04 2010-04-30 7.500 586,445 -60 0.45% 4,398,338
2010-05-03 2010-04-29 7.500 586,505 -600 0.45% 4,398,788
2010-04-30 2010-04-28 7.500 587,105 -10,470 0.46% 4,403,288
2010-04-28 2010-04-26 7.667 597,575 -2,520 0.46% 4,581,408
2010-04-27 2010-04-23 8.000 600,095 -8,970 0.47% 4,800,760
2010-04-23 2010-04-21 8.500 609,065 +67,110 0.47% 5,177,053
2010-04-22 2010-04-20 7.000 541,955 -5,670 0.42% 3,793,685
2010-04-21 2010-04-19 7.333 547,625 +900 0.42% 4,015,917
2010-04-20 2010-04-16 8.000 546,725 -2,640 0.42% 4,373,800
2010-04-19 2010-04-15 8.500 549,365 -3,900 0.43% 4,669,603
2010-04-16 2010-04-14 8.667 553,265 +37,140 0.43% 4,794,963
2010-04-15 2010-04-13 9.000 516,125 +6,000 0.40% 4,645,125
2010-04-13 2010-04-09 9.000 510,125 -12,000 0.40% 4,591,125
2010-04-12 2010-04-08 9.000 522,125 -6,570 0.41% 4,699,125
2010-04-09 2010-04-07 9.000 528,695 +12,600 0.41% 4,758,255
2010-04-08 2010-04-01 9.000 516,095 -1,380 0.40% 4,644,855
2010-04-07 2010-03-31 8.667 517,475 -420 0.40% 4,484,783
2010-04-01 2010-03-30 8.667 517,895 -300 0.40% 4,488,423
2010-03-31 2010-03-29 9.000 518,195 +5,730 0.40% 4,663,755
2010-03-30 2010-03-26 9.000 512,465 +36,900 0.40% 4,612,185
2010-03-29 2010-03-25 9.000 475,565 +3,000 0.37% 4,280,085
2010-03-26 2010-03-24 9.167 472,565 +28,800 0.37% 4,331,846
2010-03-23 2010-03-19 9.500 443,765 -12,000 0.34% 4,215,768
2010-03-22 2010-03-18 9.333 455,765 +12,000 0.35% 4,253,807
2010-03-19 2010-03-17 9.167 443,765 +13,800 0.34% 4,067,846
2010-03-18 2010-03-16 9.167 429,965 -1,200 0.33% 3,941,346
2010-03-17 2010-03-15 9.000 431,165 +5,400 0.34% 3,880,485
2010-03-16 2010-03-12 9.333 425,765 +6,900 0.33% 3,973,807
2010-03-12 2010-03-10 9.167 418,865 +2,400 0.33% 3,839,596
2010-03-11 2010-03-09 9.333 416,465 +1,800 0.33% 3,887,007
2010-03-10 2010-03-08 9.167 414,665 -19,200 0.32% 3,801,096
2010-03-08 2010-03-04 9.167 433,865 +5,400 0.34% 3,977,096
2010-03-05 2010-03-03 9.500 428,465 +1,200 0.33% 4,070,418
2010-03-04 2010-03-02 9.833 427,265 +1,380 0.33% 4,201,439
2010-03-03 2010-03-01 9.833 425,885 +480 0.33% 4,187,869
2010-02-22 2010-02-18 9.667 425,405 -780 0.33% 4,112,248
2010-02-12 2010-02-10 9.667 426,185 +1,380 0.33% 4,119,788
2010-02-08 2010-02-04 9.667 424,805 -600 0.33% 4,106,448
2010-02-03 2010-02-01 9.333 425,405 -72,000 0.33% 3,970,447
2010-02-02 2010-01-29 9.667 497,405 +600 0.39% 4,808,248
2010-02-01 2010-01-28 10.000 496,805 -1,800 0.39% 4,968,050
2010-01-29 2010-01-27 9.667 498,605 +1,800 0.39% 4,819,848
2010-01-28 2010-01-26 10.167 496,805 +4,800 0.39% 5,050,851
2010-01-27 2010-01-25 10.333 492,005 -7,260 0.38% 5,084,052
2010-01-26 2010-01-22 10.500 499,265 +1,410 0.39% 5,242,283
2010-01-25 2010-01-21 10.833 497,855 +3,600 0.39% 5,393,429
2010-01-21 2010-01-19 10.833 494,255 +900 0.39% 5,354,429
2010-01-19 2010-01-15 11.167 493,355 -330 0.39% 5,509,131
2010-01-18 2010-01-14 11.333 493,685 -1,200 0.39% 5,595,097
2010-01-15 2010-01-13 11.167 494,885 -38,130 0.39% 5,526,216
2010-01-14 2010-01-12 11.333 533,015 +2,070 0.42% 6,040,837
2010-01-13 2010-01-11 11.333 530,945 -600 0.42% 6,017,377
2010-01-12 2010-01-08 11.500 531,545 +750 0.42% 6,112,768
2010-01-08 2010-01-06 11.500 530,795 +18,300 0.42% 6,104,143
2010-01-07 2010-01-05 12.000 512,495 -6,600 0.40% 6,149,940
2010-01-06 2010-01-04 12.167 519,095 -300 0.41% 6,315,656
2010-01-05 2009-12-31 12.500 519,395 -4,560 0.41% 6,492,438
2010-01-04 2009-12-29 12.500 523,955 -3,360 0.41% 6,549,438
2009-12-30 2009-12-28 11.833 527,315 -12,540 0.41% 6,239,894
2009-12-29 2009-12-24 11.667 539,855 -1,800 0.42% 6,298,308
2009-12-28 2009-12-22 11.333 541,655 -900 0.42% 6,138,757
2009-12-23 2009-12-21 11.333 542,555 -600 0.42% 6,148,957
2009-12-22 2009-12-18 10.833 543,155 -300 0.42% 5,884,179
2009-12-21 2009-12-17 10.500 543,455 +4,020 0.42% 5,706,278
2009-12-18 2009-12-16 10.167 539,435 -5,220 0.42% 5,484,256
2009-12-17 2009-12-15 11.667 544,655 -2,400 0.43% 6,354,308
2009-12-16 2009-12-14 12.333 547,055 -11,100 0.43% 6,747,012
2009-12-15 2009-12-11 12.667 558,155 -660 0.44% 7,069,963
2009-12-14 2009-12-10 13.000 558,815 +6,120 0.44% 7,264,595
2009-12-11 2009-12-09 13.000 552,695 -20,940 0.43% 7,185,035
2009-12-10 2009-12-08 13.333 573,635 +5,220 0.45% 7,648,467
2009-12-09 2009-12-07 13.167 568,415 -30,510 0.44% 7,484,131
2009-12-08 2009-12-04 10.500 598,925 +39,708 0.47% 6,288,713
2009-12-07 2009-12-03 11.167 559,217 +21,900 0.44% 6,244,590
2009-12-04 2009-12-02 10.833 537,317 -14,760 0.42% 5,820,934
2009-12-03 2009-12-01 10.333 552,077 -33,000 0.43% 5,704,796
2009-12-02 2009-11-30 9.000 585,077 -1,800 0.46% 5,265,693
2009-12-01 2009-11-27 8.500 586,877 -23,670 0.46% 4,988,455
2009-11-30 2009-11-26 8.833 610,547 -16,860 0.48% 5,393,165
2009-11-27 2009-11-25 8.000 627,407 -900 0.49% 5,019,256
2009-11-26 2009-11-24 7.667 628,307 +4,080 0.49% 4,817,020
2009-11-25 2009-11-23 7.500 624,227 +14,880 0.49% 4,681,703
2009-11-23 2009-11-19 7.000 609,347 -10,200 0.48% 4,265,429
2009-11-20 2009-11-18 7.000 619,547 +8,850 0.48% 4,336,829
2009-11-19 2009-11-17 7.000 610,697 +14,400 0.48% 4,274,879
2009-11-18 2009-11-16 6.833 596,297 +10,830 0.47% 4,074,696
2009-11-17 2009-11-13 7.167 585,467 -4,350 0.46% 4,195,847
2009-11-16 2009-11-12 6.667 589,817 +1,200 0.46% 3,932,113
2009-11-13 2009-11-11 6.667 588,617 -18,000 0.46% 3,924,113
2009-11-12 2009-11-10 6.500 606,617 +6,600 0.47% 3,943,011
2009-11-10 2009-11-06 6.667 600,017 -18,600 0.47% 4,000,113
2009-11-06 2009-11-04 6.667 618,617 +600 0.48% 4,124,113
2009-11-05 2009-11-03 6.667 618,017 +2,400 0.48% 4,120,113
2009-11-04 2009-11-02 6.500 615,617 +900 0.48% 4,001,511
2009-11-02 2009-10-29 6.500 614,717 -13,800 0.48% 3,995,661
2009-10-30 2009-10-28 6.667 628,517 +3,000 0.49% 4,190,113
2009-10-28 2009-10-23 6.833 625,517 +1,200 0.49% 4,274,366
2009-10-27 2009-10-22 6.833 624,317 -1,200 0.49% 4,266,166
2009-10-23 2009-10-21 6.667 625,517 -1,200 0.49% 4,170,113
2009-10-22 2009-10-20 6.667 626,717 +6,840 0.49% 4,178,113
2009-10-21 2009-10-19 6.667 619,877 +19,830 0.48% 4,132,513
2009-10-20 2009-10-16 7.000 600,047 -13,080 0.47% 4,200,329
2009-10-19 2009-10-15 7.000 613,127 -12,510 0.48% 4,291,889
2009-10-16 2009-10-14 6.667 625,637 +11,400 0.49% 4,170,913
2009-10-15 2009-10-13 6.667 614,237 +7,410 0.48% 4,094,913
2009-10-14 2009-10-12 6.667 606,827 +2,700 0.47% 4,045,513
2009-10-13 2009-10-09 6.667 604,127 -150 0.47% 4,027,513
2009-10-09 2009-10-07 6.500 604,277 +1,800 0.47% 3,927,801
2009-10-08 2009-10-06 6.833 602,477 +6,000 0.47% 4,116,926
2009-10-07 2009-10-05 6.500 596,477 +28,500 0.47% 3,877,101
2009-10-02 2009-09-29 6.833 567,977 -9,300 0.44% 3,881,176
2009-09-30 2009-09-28 7.000 577,277 -3,000 0.45% 4,040,939
2009-09-25 2009-09-23 6.667 580,277 -1,080 0.45% 3,868,513
2009-09-24 2009-09-22 6.667 581,357 -19,260 0.45% 3,875,713
2009-09-23 2009-09-21 6.667 600,617 -1,500 0.47% 4,004,113
2009-09-21 2009-09-17 6.833 602,117 -1,590 0.47% 4,114,466
2009-09-18 2009-09-16 6.667 603,707 +1,350 0.47% 4,024,713
2009-09-17 2009-09-15 6.833 602,357 +3,000 0.47% 4,116,106
2009-09-16 2009-09-14 7.000 599,357 +4,560 0.47% 4,195,499
2009-09-15 2009-09-11 6.833 594,797 +1,800 0.47% 4,064,446
2009-09-14 2009-09-10 7.167 592,997 +5,400 0.46% 4,249,812
2009-09-11 2009-09-09 7.000 587,597 +18,000 0.46% 4,113,179
2009-09-09 2009-09-07 7.167 569,597 +600 0.45% 4,082,112
2009-09-08 2009-09-04 6.833 568,997 -5,400 0.44% 3,888,146
2009-09-07 2009-09-03 7.000 574,397 +1,200 0.45% 4,020,779
2009-09-03 2009-09-01 6.833 573,197 -4,200 0.45% 3,916,846
2009-09-02 2009-08-31 6.833 577,397 +4,800 0.45% 3,945,546
2009-09-01 2009-08-28 7.000 572,597 -15,000 0.45% 4,008,179
2009-08-31 2009-08-27 7.000 587,597 +6,360 0.46% 4,113,179
2009-08-28 2009-08-26 7.167 581,237 +1,800 0.45% 4,165,532
2009-08-27 2009-08-25 7.167 579,437 -1,050 0.45% 4,152,632
2009-08-25 2009-08-21 7.000 580,487 -360 0.45% 4,063,409
2009-08-24 2009-08-20 7.000 580,847 +1,080 0.45% 4,065,929
2009-08-21 2009-08-19 7.167 579,767 -6,900 0.45% 4,154,997
2009-08-20 2009-08-18 7.500 586,667 +46,800 0.46% 4,400,003
2009-08-19 2009-08-17 8.000 539,867 +14,520 0.42% 4,318,936
2009-08-18 2009-08-14 7.667 525,347 -420 0.41% 4,027,660
2009-08-17 2009-08-13 7.000 525,767 +1,200 0.41% 3,680,369
2009-08-14 2009-08-12 7.167 524,567 +11,700 0.41% 3,759,397
2009-08-13 2009-08-11 7.167 512,867 +9,180 0.40% 3,675,547
2009-08-12 2009-08-10 7.167 503,687 +720 0.39% 3,609,757
2009-08-11 2009-08-07 7.500 502,967 -2,700 0.39% 3,772,253
2009-08-10 2009-08-06 7.833 505,667 +3,060 0.40% 3,961,058
2009-08-07 2009-08-05 8.167 502,607 +3,000 0.39% 4,104,624
2009-08-06 2009-08-04 8.167 499,607 -1,080 0.39% 4,080,124
2009-08-05 2009-08-03 8.167 500,687 +10,800 0.39% 4,088,944
2009-08-04 2009-07-31 8.333 489,887 +2,280 0.38% 4,082,392
2009-08-03 2009-07-30 8.500 487,607 +3,000 0.38% 4,144,660
2009-07-31 2009-07-29 8.667 484,607 +1,920 0.38% 4,199,927
2009-07-30 2009-07-28 8.833 482,687 +2,100 0.38% 4,263,735
2009-07-29 2009-07-27 8.833 480,587 +22,200 0.38% 4,245,185
2009-07-28 2009-07-24 8.833 458,387 +4,080 0.36% 4,049,085
2009-07-27 2009-07-23 9.000 454,307 +3,600 0.36% 4,088,763
2009-07-24 2009-07-22 9.000 450,707 +37,800 0.35% 4,056,363
2009-07-23 2009-07-21 8.833 412,907 +16,410 0.32% 3,647,345
2009-07-22 2009-07-20 9.167 396,497 +6,000 0.31% 3,634,556
2009-07-21 2009-07-17 9.500 390,497 +1,800 0.31% 3,709,722
2009-07-20 2009-07-16 9.500 388,697 +900 0.30% 3,692,622
2009-07-15 2009-07-13 9.167 387,797 -120 0.49% 3,554,806
2009-07-14 2009-07-10 9.500 387,917 +4,020 0.49% 3,685,212
2009-07-13 2009-07-09 9.667 383,897 -180 0.48% 3,711,004
2009-07-09 2009-07-07 9.167 384,077 +390 0.48% 3,520,706
2009-07-06 2009-07-02 9.500 383,687 -1,200 0.48% 3,645,027
2009-07-02 2009-06-29 9.833 384,887 -600 0.48% 3,784,722
2009-06-29 2009-06-25 10.000 385,487 -4,500 0.48% 3,854,870
2009-06-26 2009-06-24 10.000 389,987 -480 0.49% 3,899,870
2009-06-25 2009-06-23 10.167 390,467 -4,500 0.49% 3,969,748
2009-06-24 2009-06-22 10.667 394,967 -1,860 0.50% 4,212,981
2009-06-23 2009-06-19 9.667 396,827 -360 0.50% 3,835,994
2009-06-22 2009-06-18 10.000 397,187 +2,400 0.50% 3,971,870
2009-06-19 2009-06-17 10.000 394,787 -600 0.50% 3,947,870
2009-06-18 2009-06-16 9.333 395,387 -14,040 0.50% 3,690,279
2009-06-17 2009-06-15 9.833 409,427 -5,400 0.51% 4,026,032
2009-06-16 2009-06-12 9.833 414,827 +5,670 0.52% 4,079,132
2009-06-15 2009-06-11 10.000 409,157 -6,300 0.51% 4,091,570
2009-06-12 2009-06-10 10.000 415,457 +2,250 0.52% 4,154,570
2009-06-11 2009-06-09 10.000 413,207 +14,190 0.52% 4,132,070
2009-06-10 2009-06-08 10.667 399,017 -3,780 0.50% 4,256,181
2009-06-09 2009-06-05 11.833 402,797 -1,320 0.51% 4,766,431
2009-06-08 2009-06-04 11.500 404,117 +13,380 0.51% 4,647,346
2009-06-05 2009-06-03 11.167 390,737 +570 0.49% 4,363,230
2009-06-04 2009-06-02 11.000 390,167 +26,370 0.49% 4,291,837
2009-06-03 2009-06-01 10.000 363,797 -6,000 0.46% 3,637,970
2009-06-02 2009-05-29 8.833 369,797 +1,200 0.46% 3,266,540
2009-06-01 2009-05-27 8.667 368,597 -3,660 0.46% 3,194,507
2009-05-29 2009-05-26 8.833 372,257 +300 0.47% 3,288,270
2009-05-27 2009-05-25 8.333 371,957 +420 0.47% 3,099,642
2009-05-26 2009-05-22 8.333 371,537 -14,760 0.47% 3,096,142
2009-05-25 2009-05-21 8.500 386,297 +8,100 0.48% 3,283,525
2009-05-22 2009-05-20 8.333 378,197 +8,400 0.47% 3,151,642
2009-05-21 2009-05-19 7.833 369,797 -8,400 0.46% 2,896,743
2009-05-20 2009-05-18 8.500 378,197 +3,600 0.47% 3,214,675
2009-05-18 2009-05-14 7.000 374,597 -600 0.47% 2,622,179
2009-05-15 2009-05-13 7.000 375,197 +7,560 0.47% 2,626,379
2009-05-14 2009-05-12 7.000 367,637 -600 0.46% 2,573,459
2009-05-13 2009-05-11 6.667 368,237 +4,800 0.46% 2,454,913
2009-05-12 2009-05-08 7.167 363,437 +900 0.46% 2,604,632
2009-05-11 2009-05-07 7.333 362,537 +3,120 0.45% 2,658,605
2009-05-08 2009-05-06 7.167 359,417 +2,850 0.45% 2,575,822
2009-05-07 2009-05-05 6.667 356,567 -7,140 0.45% 2,377,113
2009-05-06 2009-05-04 6.000 363,707 -9,660 0.46% 2,182,242
2009-05-04 2009-04-29 5.500 373,367 -1,080 0.47% 2,053,519
2009-04-30 2009-04-28 5.167 374,447 +12,000 0.47% 1,934,643
2009-04-29 2009-04-27 5.500 362,447 +480 0.45% 1,993,459
2009-04-28 2009-04-24 6.500 361,967 +270 0.45% 2,352,786
2009-04-27 2009-04-23 6.667 361,697 -1,080 0.45% 2,411,313
2009-04-24 2009-04-22 6.500 362,777 +8,040 0.46% 2,358,051
2009-04-22 2009-04-20 6.000 354,737 +5,100 0.44% 2,128,422
2009-04-21 2009-04-17 6.000 349,637 -4,980 0.44% 2,097,822
2009-04-20 2009-04-16 5.833 354,617 -7,380 0.44% 2,068,599
2009-04-17 2009-04-15 5.667 361,997 +9,600 0.45% 2,051,316
2009-04-16 2009-04-14 5.500 352,397 +2,100 0.44% 1,938,184
2009-04-15 2009-04-09 4.667 350,297 -2,400 0.44% 1,634,719
2009-04-07 2009-04-03 5.000 352,697 -4,590 0.44% 1,763,485
2009-04-06 2009-04-02 4.833 357,287 +210 0.45% 1,726,887
2009-04-01 2009-03-30 4.833 357,077 -9,600 0.45% 1,725,872
2009-03-31 2009-03-27 4.833 366,677 -1,800 0.46% 1,772,272
2009-03-24 2009-03-20 3.667 368,477 -1,920 0.46% 1,351,082
2009-03-23 2009-03-19 3.667 370,397 +1,800 0.46% 1,358,122
2009-03-20 2009-03-18 3.667 368,597 -9 0.46% 1,351,522
2009-02-27 2009-02-25 4.167 368,606 +1,200 0.46% 1,535,858
2009-02-24 2009-02-20 4.500 367,406 -13,590 0.46% 1,653,327
2009-02-13 2009-02-11 4.333 380,996 -1,200 0.48% 1,650,983
2009-02-12 2009-02-10 4.500 382,196 +1,200 0.48% 1,719,882
2009-01-22 2009-01-20 4.667 380,996 -2,220 0.48% 1,777,981
2009-01-09 2009-01-07 5.000 383,216 +4,500 0.48% 1,916,080
2009-01-02 2008-12-29 4.667 378,716 +1,080 0.48% 1,767,341
2008-12-30 2008-12-24 4.833 377,636 +6,000 0.47% 1,825,241
2008-12-23 2008-12-19 5.000 371,636 -6,000 0.47% 1,858,180
2008-12-17 2008-12-15 4.500 377,636 -360 0.47% 1,699,362
2008-12-12 2008-12-10 4.500 377,996 -60 0.47% 1,700,982
2008-12-02 2008-11-28 4.167 378,056 -360 0.47% 1,575,233
2008-11-27 2008-11-25 4.167 378,416 -300 0.47% 1,576,733
2008-11-25 2008-11-21 4.500 378,716 +300 0.48% 1,704,222
2008-11-14 2008-11-12 5.000 378,416 -300 0.47% 1,892,080
2008-11-13 2008-11-11 4.500 378,716 -210 0.48% 1,704,222
2008-11-07 2008-11-05 4.500 378,926 -300 0.48% 1,705,167
2008-11-05 2008-11-03 4.167 379,226 -300 0.48% 1,580,108
2008-11-04 2008-10-31 4.000 379,526 +2,040 0.48% 1,518,104
2008-11-03 2008-10-30 3.667 377,486 -990 0.47% 1,384,115
2008-10-29 2008-10-27 3.500 378,476 +300 0.47% 1,324,666
2008-10-28 2008-10-24 3.500 378,176 -1,800 0.47% 1,323,616
2008-10-27 2008-10-23 3.500 379,976 +300 0.48% 1,329,916
2008-10-24 2008-10-22 3.833 379,676 -180 0.48% 1,455,425
2008-10-23 2008-10-21 3.833 379,856 -720 0.48% 1,456,115
2008-10-16 2008-10-14 5.000 380,576 +3,000 0.48% 1,902,880
2008-10-14 2008-10-10 4.333 377,576 -6,750 0.47% 1,636,163
2008-10-06 2008-10-02 5.000 384,326 +3,000 0.48% 1,921,630
2008-10-03 2008-09-30 5.167 381,326 -1,800 0.48% 1,970,184
2008-10-02 2008-09-29 5.333 383,126 -570 0.48% 2,043,339
2008-09-22 2008-09-18 5.000 383,696 -690 0.48% 1,918,480
2008-09-19 2008-09-17 5.167 384,386 +1,320 0.48% 1,985,994
2008-09-18 2008-09-16 5.667 383,066 +6,330 0.48% 2,170,707
2008-09-17 2008-09-12 6.500 376,736 +480 0.47% 2,448,784
2008-09-16 2008-09-11 6.667 376,256 -4,230 0.47% 2,508,373
2008-09-12 2008-09-10 6.667 380,486 +1,800 0.48% 2,536,573
2008-09-11 2008-09-09 6.833 378,686 -900 0.48% 2,587,688
2008-09-05 2008-09-03 7.000 379,586 +420 0.48% 2,657,102
2008-09-03 2008-09-01 7.500 379,166 +600 0.48% 2,843,745
2008-08-29 2008-08-27 7.500 378,566 +1,560 0.47% 2,839,245
2008-08-25 2008-08-20 8.000 377,006 -900 0.47% 3,016,048
2008-08-21 2008-08-19 7.500 377,906 +3,780 0.47% 2,834,295
2008-08-20 2008-08-18 7.500 374,126 -180 0.47% 2,805,945
2008-08-14 2008-08-12 8.667 374,306 -1,500 0.47% 3,243,985
2008-08-12 2008-08-08 10.333 375,806 -900 0.47% 3,883,329
2008-08-05 2008-08-01 11.500 376,706 -4,080 0.47% 4,332,119
2008-08-04 2008-07-31 11.500 380,786 +690 0.48% 4,379,039
2008-08-01 2008-07-30 11.833 380,096 -660 0.48% 4,497,803
2008-07-31 2008-07-29 11.500 380,756 -900 0.48% 4,378,694
2008-07-30 2008-07-28 11.667 381,656 +510 0.48% 4,452,653
2008-07-28 2008-07-24 11.833 381,146 -3,060 0.48% 4,510,228
2008-07-24 2008-07-22 11.833 384,206 -1,200 0.48% 4,546,438
2008-07-22 2008-07-18 12.000 385,406 -240 0.48% 4,624,872
2008-07-21 2008-07-17 11.833 385,646 -420 0.48% 4,563,478
2008-07-17 2008-07-15 11.833 386,066 -60 0.48% 4,568,448
2008-07-16 2008-07-14 12.667 386,126 -48 0.48% 4,890,929
2008-07-15 2008-07-11 13.000 386,174 +1,020 0.48% 5,020,262
2008-07-14 2008-07-10 12.500 385,154 -870 0.48% 4,814,425
2008-07-11 2008-07-09 13.000 386,024 -960 0.48% 5,018,312
2008-07-10 2008-07-08 13.000 386,984 +153 0.49% 5,030,792
2008-07-07 2008-07-03 13.000 386,831 +1,200 0.49% 5,028,803
2008-07-03 2008-06-30 13.833 385,631 -600 0.48% 5,334,562
2008-06-30 2008-06-26 14.167 386,231 -2,400 0.48% 5,471,606
2008-06-24 2008-06-20 14.667 388,631 +900 0.49% 5,699,921
2008-06-23 2008-06-19 14.833 387,731 -1,320 0.49% 5,751,343
2008-06-20 2008-06-18 14.667 389,051 +3,060 0.49% 5,706,081
2008-06-19 2008-06-17 14.833 385,991 +1,200 0.48% 5,725,533
2008-06-17 2008-06-13 14.667 384,791 +4,950 0.48% 5,643,601
2008-06-13 2008-06-11 14.500 379,841 -480 0.48% 5,507,695
2008-06-12 2008-06-10 14.500 380,321 -4,500 0.48% 5,514,655
2008-06-11 2008-06-06 14.833 384,821 -2,520 0.48% 5,708,178
2008-06-10 2008-06-05 14.833 387,341 -150 0.49% 5,745,558
2008-06-06 2008-06-04 14.667 387,491 +480 0.49% 5,683,201
2008-06-03 2008-05-30 14.667 387,011 +600 0.49% 5,676,161
2008-05-30 2008-05-28 14.000 386,411 +300 0.48% 5,409,754
2008-05-29 2008-05-27 14.167 386,111 +4,500 0.48% 5,469,906
2008-05-28 2008-05-26 14.000 381,611 +1,440 0.48% 5,342,554
2008-05-26 2008-05-22 14.667 380,171 +600 0.48% 5,575,841
2008-05-23 2008-05-21 14.333 379,571 -600 0.48% 5,440,518
2008-05-22 2008-05-20 14.500 380,171 +2,460 0.48% 5,512,480
2008-05-21 2008-05-19 14.667 377,711 -1,200 0.47% 5,539,761
2008-05-20 2008-05-16 14.833 378,911 +3,330 0.48% 5,620,513
2008-05-16 2008-05-14 15.167 375,581 +600 0.47% 5,696,312
2008-05-14 2008-05-09 15.500 374,981 -1,320 0.47% 5,812,206
2008-05-13 2008-05-08 16.000 376,301 -240 0.47% 6,020,816
2008-05-09 2008-05-07 15.333 376,541 +570 0.47% 5,773,629
2008-05-08 2008-05-06 16.667 375,971 +1,380 0.47% 6,266,183
2008-05-07 2008-05-05 15.833 374,591 -2,550 0.47% 5,931,024
2008-05-06 2008-05-02 14.667 377,141 -1,050 0.47% 5,531,401
2008-05-02 2008-04-29 14.167 378,191 -4,500 0.47% 5,357,706
2008-04-30 2008-04-28 14.333 382,691 +5,580 0.48% 5,485,238
2008-04-29 2008-04-25 14.833 377,111 +3,930 0.47% 5,593,813
2008-04-28 2008-04-24 15.000 373,181 +3,000 0.47% 5,597,715
2008-04-25 2008-04-23 14.667 370,181 -600 0.46% 5,429,321
2008-04-24 2008-04-22 14.500 370,781 -600 0.47% 5,376,325
2008-04-21 2008-04-17 14.667 371,381 -1,380 0.47% 5,446,921
2008-04-18 2008-04-16 14.667 372,761 +900 0.47% 5,467,161
2008-04-17 2008-04-15 14.833 371,861 -1,320 0.47% 5,515,938
2008-04-16 2008-04-14 14.667 373,181 -12,000 0.47% 5,473,321
2008-04-15 2008-04-11 14.667 385,181 +300 0.48% 5,649,321
2008-04-14 2008-04-10 15.000 384,881 -600 0.48% 5,773,215
2008-04-09 2008-04-07 14.500 385,481 -300 0.48% 5,589,475
2008-04-08 2008-04-03 14.833 385,781 +1,980 0.48% 5,722,418
2008-04-07 2008-04-02 15.000 383,801 +1,500 0.48% 5,757,015
2008-04-03 2008-04-01 15.333 382,301 -57,780 0.48% 5,861,949
2008-04-02 2008-03-31 14.500 440,081 -44,520 0.55% 6,381,175
2008-04-01 2008-03-28 15.000 484,601 +930 0.61% 7,269,015
2008-03-31 2008-03-27 14.667 483,671 +90 0.61% 7,093,841
2008-03-28 2008-03-26 14.833 483,581 -84,000 0.61% 7,173,118
2008-03-27 2008-03-25 15.167 567,581 -83,100 0.71% 8,608,312
2008-03-26 2008-03-20 14.167 650,681 +240 0.82% 9,217,981
2008-03-25 2008-03-19 14.333 650,441 -9,450 0.82% 9,322,988
2008-03-20 2008-03-18 14.000 659,891 +4,230 0.83% 9,238,474
2008-03-19 2008-03-17 14.667 655,661 -24,360 0.82% 9,616,361
2008-03-18 2008-03-14 16.000 680,021 -35,550 0.85% 10,880,336
2008-03-17 2008-03-13 16.500 715,571 +18,480 0.90% 11,806,922
2008-03-14 2008-03-12 17.000 697,091 -600 0.87% 11,850,547
2008-03-13 2008-03-11 17.500 697,691 +2,040 0.88% 12,209,593
2008-03-12 2008-03-10 17.667 695,651 -13,200 0.87% 12,289,834
2008-03-11 2008-03-07 17.000 708,851 +11,400 0.89% 12,050,467
2008-03-10 2008-03-06 17.833 697,451 +2,130 0.87% 12,437,876
2008-03-07 2008-03-05 19.833 695,321 +6,000 0.87% 13,790,533
2008-03-04 2008-02-29 19.833 689,321 -16,440 0.86% 13,671,533
2008-03-03 2008-02-28 19.167 705,761 +3,720 0.89% 13,527,086
2008-02-28 2008-02-26 16.500 702,041 +120 0.88% 11,583,677
2008-02-27 2008-02-25 16.833 701,921 +240 0.88% 11,815,670
2008-02-26 2008-02-22 17.500 701,681 -2,400 0.88% 12,279,418
2008-02-25 2008-02-21 17.833 704,081 +1,470 0.88% 12,556,111
2008-02-22 2008-02-20 18.167 702,611 -13,020 0.88% 12,764,100
2008-02-21 2008-02-19 18.833 715,631 +6,540 0.90% 13,477,717
2008-02-20 2008-02-18 17.167 709,091 -15,993 0.89% 12,172,729
2008-02-19 2008-02-15 15.667 725,084 -1,800 0.91% 11,359,649
2008-02-18 2008-02-14 15.167 726,884 +300 0.91% 11,024,407
2008-02-15 2008-02-13 14.833 726,584 -3,300 0.91% 10,777,663
2008-02-14 2008-02-12 14.833 729,884 -240 0.92% 10,826,613
2008-02-13 2008-02-11 14.500 730,124 -2,460 0.92% 10,586,798
2008-02-12 2008-02-06 15.167 732,584 +5,460 0.92% 11,110,857
2008-02-11 2008-02-04 15.667 727,124 -720 0.91% 11,391,609
2008-02-05 2008-02-01 14.833 727,844 -90 0.91% 10,796,353
2008-02-04 2008-01-31 14.833 727,934 -1,200 0.91% 10,797,688
2008-02-01 2008-01-30 15.333 729,134 -300 0.91% 11,180,055
2008-01-31 2008-01-29 16.000 729,434 -2,100 0.91% 11,670,944
2008-01-30 2008-01-28 16.000 731,534 +2,880 0.92% 11,704,544
2008-01-29 2008-01-25 17.500 728,654 -20,340 0.91% 12,751,445
2008-01-28 2008-01-24 14.333 748,994 +1,800 0.94% 10,735,581
2008-01-25 2008-01-23 14.000 747,194 +1,860 0.94% 10,460,716
2008-01-24 2008-01-22 13.167 745,334 -14,550 0.93% 9,813,564
2008-01-23 2008-01-21 14.000 759,884 +4,320 0.95% 10,638,376
2008-01-22 2008-01-18 14.667 755,564 +2,160 0.95% 11,081,605
2008-01-21 2008-01-17 15.500 753,404 -840 0.95% 11,677,762
2008-01-18 2008-01-16 16.000 754,244 +3,720 0.95% 12,067,904
2008-01-17 2008-01-15 17.333 750,524 +4,800 0.94% 13,009,083
2008-01-16 2008-01-14 18.000 745,724 +1,740 0.94% 13,423,032
2008-01-15 2008-01-11 18.833 743,984 +5,580 0.93% 14,011,699
2008-01-14 2008-01-10 19.000 738,404 -11,490 0.93% 14,029,676
2008-01-11 2008-01-09 17.667 749,894 +1,800 0.94% 13,248,127
2008-01-10 2008-01-08 18.500 748,094 +7,380 0.94% 13,839,739
2008-01-09 2008-01-07 19.333 740,714 -24,270 0.93% 14,320,471
2008-01-08 2008-01-04 19.667 764,984 -420 0.96% 15,044,685
2008-01-07 2008-01-03 19.167 765,404 +3,600 0.96% 14,670,243
2008-01-04 2008-01-02 20.000 761,804 +150 0.96% 15,236,080
2008-01-03 2007-12-31 20.000 761,654 -2,730 0.96% 15,233,080
2008-01-02 2007-12-27 20.167 764,384 +1,200 0.96% 15,415,077
2007-12-28 2007-12-24 20.333 763,184 -930 1.08% 15,518,075
2007-12-27 2007-12-20 20.167 764,114 -390 1.08% 15,409,632
2007-12-21 2007-12-19 20.500 764,504 -3,060 1.08% 15,672,332
2007-12-20 2007-12-18 20.333 767,564 +5,460 1.09% 15,607,135
2007-12-19 2007-12-17 20.667 762,104 -330 1.08% 15,750,149
2007-12-18 2007-12-14 21.500 762,434 -1,680 1.08% 16,392,331
2007-12-17 2007-12-13 21.167 764,114 -930 1.08% 16,173,746
2007-12-14 2007-12-12 23.167 765,044 +150 1.08% 17,723,519
2007-12-13 2007-12-11 25.167 764,894 -15,060 1.08% 19,249,832
2007-12-12 2007-12-10 20.833 779,954 +1,350 1.10% 16,249,042
2007-12-11 2007-12-07 20.667 778,604 -2,580 1.10% 16,091,149
2007-12-10 2007-12-06 20.333 781,184 -4,920 1.10% 15,884,075
2007-12-07 2007-12-05 20.833 786,104 -2,460 1.11% 16,377,167
2007-12-06 2007-12-04 20.333 788,564 +2,700 1.12% 16,034,135
2007-12-05 2007-12-03 21.000 785,864 +8,400 1.11% 16,503,144
2007-12-04 2007-11-30 21.167 777,464 -1,920 1.10% 16,456,321
2007-12-03 2007-11-29 20.667 779,384 +10,680 1.10% 16,107,269
2007-11-30 2007-11-28 20.500 768,704 +5,430 1.09% 15,758,432
2007-11-29 2007-11-27 21.667 763,274 -4,290 1.13% 16,537,603
2007-11-28 2007-11-26 23.500 767,564 -2,370 1.14% 18,037,754
2007-11-27 2007-11-23 23.833 769,934 -3,030 1.14% 18,350,094
2007-11-26 2007-11-22 24.500 772,964 -2,100 1.15% 18,937,618
2007-11-23 2007-11-21 24.167 775,064 +2,730 1.15% 18,730,713
2007-11-22 2007-11-20 24.000 772,334 -2,400 1.15% 18,536,016
2007-11-21 2007-11-19 24.167 774,734 -4,680 1.15% 18,722,738
2007-11-20 2007-11-16 24.500 779,414 +1,080 1.16% 19,095,643
2007-11-19 2007-11-15 25.833 778,334 -780 1.15% 20,106,962
2007-11-16 2007-11-14 25.667 779,114 -3,300 1.16% 19,997,259
2007-11-15 2007-11-13 25.500 782,414 +660 1.16% 19,951,557
2007-11-14 2007-11-12 26.000 781,754 -2,370 1.16% 20,325,604
2007-11-13 2007-11-09 26.833 784,124 -3,630 1.16% 21,040,661
2007-11-12 2007-11-08 26.833 787,754 +4,710 1.17% 21,138,066
2007-11-09 2007-11-07 27.833 783,044 +8,160 1.16% 21,794,725
2007-11-08 2007-11-06 28.000 774,884 +870 1.15% 21,696,752
2007-11-07 2007-11-05 27.167 774,014 +1,620 1.15% 21,027,380
2007-11-06 2007-11-02 28.167 772,394 -18,420 1.15% 21,755,764
2007-11-05 2007-11-01 28.333 790,814 -1,380 1.17% 22,406,397
2007-11-02 2007-10-31 28.833 792,194 -7,080 1.18% 22,841,594
2007-11-01 2007-10-30 28.667 799,274 +17,160 1.19% 22,912,521
2007-10-31 2007-10-29 29.333 782,114 +6,690 1.16% 22,942,011
2007-10-30 2007-10-26 29.833 775,424 +46,950 1.15% 23,133,483
2007-10-29 2007-10-25 30.833 728,474 +19,890 1.08% 22,461,282
2007-10-26 2007-10-24 28.000 708,584 -270 1.05% 19,840,352
2007-10-25 2007-10-23 27.833 708,854 -2,730 1.05% 19,729,770
2007-10-24 2007-10-22 27.167 711,584 +34,140 1.06% 19,331,365
2007-10-23 2007-10-18 27.500 677,444 +10,320 1.01% 18,629,710
2007-10-22 2007-10-17 28.333 667,124 +1,290 0.99% 18,901,847
2007-10-18 2007-10-16 28.333 665,834 -3,300 0.99% 18,865,297
2007-10-17 2007-10-15 29.500 669,134 +5,880 0.99% 19,739,453
2007-10-16 2007-10-12 29.167 663,254 +1,260 0.98% 19,344,908
2007-10-15 2007-10-11 30.000 661,994 +12,210 0.98% 19,859,820
2007-10-12 2007-10-10 30.833 649,784 +15,210 0.96% 20,035,007
2007-10-11 2007-10-09 31.500 634,574 +120 0.94% 19,989,081
2007-10-09 2007-10-05 32.000 634,454 -24,000 0.94% 20,302,528
2007-10-08 2007-10-04 28.500 658,454 +1,530 0.98% 18,765,939
2007-10-05 2007-10-03 28.000 656,924 +1,560 0.97% 18,393,872
2007-10-04 2007-10-02 29.667 655,364 +7,380 0.97% 19,442,465
2007-10-03 2007-09-28 30.000 647,984 -2,760 0.96% 19,439,520
2007-10-02 2007-09-27 30.833 650,744 -5,640 0.97% 20,064,607
2007-09-28 2007-09-25 29.500 656,384 -5,340 1.02% 19,363,328
2007-09-27 2007-09-24 28.167 661,724 +24,510 1.02% 18,638,559
2007-09-25 2007-09-21 31.000 637,214 +7,140 0.99% 19,753,634
2007-09-24 2007-09-20 31.500 630,074 +15,780 0.98% 19,847,331
2007-09-21 2007-09-19 32.333 614,294 -23,981 0.95% 19,862,173
2007-09-20 2007-09-18 32.000 638,275 +1,080 0.99% 20,424,800
2007-09-19 2007-09-17 32.167 637,195 +5,220 0.99% 20,496,439
2007-09-18 2007-09-14 32.667 631,975 +2,670 0.98% 20,644,517
2007-09-17 2007-09-13 32.000 629,305 +4,740 0.97% 20,137,760
2007-09-14 2007-09-12 32.500 624,565 -5,400 0.97% 20,298,363
2007-09-13 2007-09-11 32.500 629,965 +18,690 0.98% 20,473,863
2007-09-12 2007-09-10 32.000 611,275 +67,470 0.95% 19,560,800
2007-09-11 2007-09-07 32.333 543,805 +4,080 0.84% 17,583,028
2007-09-10 2007-09-06 32.667 539,725 -19,470 0.84% 17,631,017
2007-09-07 2007-09-05 32.000 559,195 +13,350 0.87% 17,894,240
2007-09-06 2007-09-04 32.167 545,845 +7,110 0.85% 17,558,014
2007-09-05 2007-09-03 34.333 538,735 -5,670 0.83% 18,496,568
2007-09-04 2007-08-31 32.333 544,405 -5,550 0.84% 17,602,428
2007-09-03 2007-08-30 33.000 549,955 +1,650 0.85% 18,148,515
2007-08-31 2007-08-29 32.333 548,305 +21,660 0.85% 17,728,528
2007-08-30 2007-08-28 36.333 526,645 -11,040 0.82% 19,134,768
2007-08-29 2007-08-27 39.167 537,685 +7,980 0.83% 21,059,329
2007-08-28 2007-08-24 36.500 529,705 -8,430 0.82% 19,334,233
2007-08-27 2007-08-23 29.500 538,135 -3,450 0.83% 15,874,983
2007-08-24 2007-08-22 26.500 541,585 +12,330 0.84% 14,352,003
2007-08-23 2007-08-21 25.833 529,255 +13,170 0.82% 13,672,421
2007-08-22 2007-08-20 26.667 516,085 -51,780 0.80% 13,762,267
2007-08-21 2007-08-17 24.167 567,865 +12,150 0.88% 13,723,404
2007-08-20 2007-08-16 27.833 555,715 -19,110 0.86% 15,467,401
2007-08-17 2007-08-15 30.500 574,825 +17,880 0.89% 17,532,163
2007-08-16 2007-08-14 31.167 556,945 -3,450 0.86% 17,358,119
2007-08-15 2007-08-13 30.667 560,395 +8,790 0.87% 17,185,447
2007-08-14 2007-08-10 30.333 551,605 +173,760 0.85% 16,732,018
2007-08-13 2007-08-09 32.500 377,845 +18,960 0.59% 12,279,963
2007-08-10 2007-08-08 31.667 358,885 +4,710 0.56% 11,364,692
2007-08-09 2007-08-07 31.000 354,175 +7,092 0.55% 10,979,425
2007-08-08 2007-08-06 30.167 347,083 -4,890 0.54% 10,470,337
2007-08-07 2007-08-03 35.167 351,973 +2,760 0.55% 12,377,717
2007-08-06 2007-08-02 36.833 349,213 -5,550 0.54% 12,862,679
2007-08-03 2007-08-01 39.500 354,763 -9,600 0.55% 14,013,139
2007-08-02 2007-07-31 42.500 364,363 +15,090 0.56% 15,485,428
2007-08-01 2007-07-30 42.500 349,273 +3,180 0.54% 14,844,103
2007-07-31 2007-07-27 39.833 346,093 -9,690 0.54% 13,786,038
2007-07-30 2007-07-26 44.167 355,783 -14,490 0.56% 15,713,749
2007-07-27 2007-07-25 41.667 370,273 -56,550 0.58% 15,428,042
2007-07-26 2007-07-24 35.667 426,823 -91,530 0.67% 15,223,354
2007-07-25 2007-07-23 29.167 518,353 -81,090 0.81% 15,118,629
2007-07-24 2007-07-20 27.667 599,443 -17,010 0.94% 16,584,590
2007-07-23 2007-07-19 27.500 616,453 -72,750 0.97% 16,952,458
2007-07-20 2007-07-18 23.667 689,203 +10,200 1.08% 16,311,138
2007-07-19 2007-07-17 24.167 679,003 +4,740 1.07% 16,409,239
2007-07-18 2007-07-16 23.833 674,263 -720 1.06% 16,069,935
2007-07-17 2007-07-13 24.667 674,983 -2,520 1.06% 16,649,581
2007-07-16 2007-07-12 24.500 677,503 -2,580 1.06% 16,598,824
2007-07-13 2007-07-11 24.833 680,083 -22,650 1.07% 16,888,728
2007-07-12 2007-07-10 25.000 702,733 +7,770 1.10% 17,568,325
2007-07-11 2007-07-09 25.500 694,963 -12,420 1.09% 17,721,557
2007-07-10 2007-07-06 25.000 707,383 +10,710 1.11% 17,684,575
2007-07-09 2007-07-05 25.167 696,673 +25,560 1.09% 17,532,937
2007-07-06 2007-07-04 26.167 671,113 +13,050 1.05% 17,560,790
2007-07-05 2007-07-03 25.667 658,063 +3,210 1.03% 16,890,284
2007-07-04 2007-06-29 25.833 654,853 -5,700 1.03% 16,917,036
2007-07-03 2007-06-28 26.833 660,553 +210 1.04% 17,724,839
2007-06-29 2007-06-27 27.667 660,343 -18,900 1.04% 18,269,490
2007-06-28 2007-06-26 27.500 679,243 -7,530 1.07% 18,679,183
2007-06-27 2007-06-25 27.000 686,773 +11,280 1.08% 18,542,871
2007-06-26 2007-06-22 27.833 675,493 1.06% 18,801,222

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top