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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-08-24 2023-08-22 0.315 0 +0
2023-08-23 2023-08-21 0.315 0 -31,543,539
2023-03-08 2023-03-06 0.315 31,543,539 +1,875 2.56% 9,936,215
2021-04-07 2021-03-31 0.315 31,541,664 -160,000 2.56% 9,935,624
2021-04-01 2021-03-30 0.280 31,701,664 +83,055 2.58% 8,876,466
2021-03-31 2021-03-29 0.300 31,618,609 +16,945 2.57% 9,485,583
2021-03-29 2021-03-25 0.265 31,601,664 -40,000 2.57% 8,374,441
2021-03-26 2021-03-24 0.265 31,641,664 +20,000 2.57% 8,385,041
2021-03-25 2021-03-23 0.295 31,621,664 +540,000 2.57% 9,328,391
2021-03-24 2021-03-22 0.290 31,081,664 -440,000 2.53% 9,013,683
2021-03-22 2021-03-18 0.190 31,521,664 +56,465 2.56% 5,989,116
2021-03-19 2021-03-17 0.181 31,465,199 +478,535 2.56% 5,695,201
2021-03-09 2021-03-05 0.146 30,986,664 -140,000 2.52% 4,524,053
2021-03-08 2021-03-04 0.140 31,126,664 +140,000 2.53% 4,357,733
2021-02-25 2021-02-23 0.120 30,986,664 -80,000 2.52% 3,718,400
2021-02-18 2021-02-16 0.100 31,066,664 +200,000 2.53% 3,106,666
2021-02-09 2021-02-05 0.097 30,866,664 -12,500 2.51% 2,994,066
2021-01-25 2021-01-21 0.089 30,879,164 +150,000 2.51% 2,748,246
2021-01-21 2021-01-19 0.103 30,729,164 +625 2.50% 3,165,104
2021-01-12 2021-01-08 0.090 30,728,539 +100,000 2.50% 2,765,569
2021-01-07 2021-01-05 0.078 30,628,539 +100,000 2.49% 2,389,026
2020-10-30 2020-10-28 0.104 30,528,539 +40,000 2.48% 3,174,968
2020-10-28 2020-10-23 0.110 30,488,539 +40,000 2.48% 3,353,739
2020-09-24 2020-09-22 0.126 30,448,539 -31,250 2.48% 3,836,516
2020-09-16 2020-09-14 0.136 30,479,789 -20,000 2.48% 4,145,251
2020-09-14 2020-09-10 0.145 30,499,789 +20,000 2.48% 4,422,469
2020-09-09 2020-09-07 0.108 30,479,789 +40,000 2.48% 3,291,817
2020-09-08 2020-09-04 0.115 30,439,789 +60,000 2.47% 3,500,576
2020-09-07 2020-09-03 0.118 30,379,789 +100,000 2.47% 3,584,815
2020-09-01 2020-08-28 0.118 30,279,789 +140,000 2.46% 3,573,015
2020-08-28 2020-08-26 0.128 30,139,789 +80,000 2.45% 3,857,893
2020-08-27 2020-08-25 0.128 30,059,789 +40,000 2.44% 3,847,653
2020-08-24 2020-08-20 0.145 30,019,789 +9,375 2.44% 4,352,869
2020-08-20 2020-08-18 0.150 30,010,414 +40,000 2.44% 4,501,562
2020-08-18 2020-08-14 0.136 29,970,414 +20,000 2.44% 4,075,976
2020-08-17 2020-08-13 0.121 29,950,414 +40,000 2.43% 3,624,000
2020-08-13 2020-08-11 0.144 29,910,414 +320,000 2.43% 4,307,100
2020-08-11 2020-08-07 0.148 29,590,414 +60,000 2.41% 4,379,381
2020-08-10 2020-08-06 0.149 29,530,414 +220,000 2.40% 4,400,032
2020-08-07 2020-08-05 0.133 29,310,414 +40,000 2.38% 3,898,285
2020-08-06 2020-08-04 0.125 29,270,414 +10,000 2.38% 3,658,802
2020-07-28 2020-07-24 0.140 29,260,414 +28,125 2.38% 4,096,458
2020-07-22 2020-07-20 0.177 29,232,289 -80,000 2.38% 5,174,115
2020-07-21 2020-07-17 0.131 29,312,289 -187,500 2.38% 3,839,910
2020-07-15 2020-07-13 0.082 29,499,789 -9,375 2.40% 2,418,983
2020-07-03 2020-06-30 0.072 29,509,164 -100,000 2.40% 2,124,660
2020-07-02 2020-06-29 0.088 29,609,164 -2 2.41% 2,605,606
2020-06-30 2020-06-26 0.088 29,609,166 +25,000 2.41% 2,605,607
2020-06-29 2020-06-24 0.080 29,584,166 -400,000 2.40% 2,366,733
2020-06-26 2020-06-23 0.096 29,984,166 -60,000 2.44% 2,878,480
2020-06-24 2020-06-22 0.104 30,044,166 -1,875 2.44% 3,124,593
2020-06-10 2020-06-08 0.088 30,046,041 +10,000 2.44% 2,644,052
2020-06-05 2020-06-03 0.088 30,036,041 +490,000 2.44% 2,643,172
2020-06-03 2020-06-01 0.096 29,546,041 +505,000 2.40% 2,836,420
2020-06-02 2020-05-29 0.104 29,041,041 +85,000 2.36% 3,020,268
2020-06-01 2020-05-28 0.108 28,956,041 +260,000 2.35% 3,127,252
2020-05-29 2020-05-27 0.112 28,696,041 +50,000 2.33% 3,213,957
2020-05-28 2020-05-26 0.120 28,646,041 +1,100,000 2.33% 3,437,525
2020-05-27 2020-05-25 0.200 27,546,041 +16,042 2.24% 5,509,208
2020-05-26 2020-05-22 0.200 27,529,999 +130,000 2.24% 5,506,000
2020-05-18 2020-05-14 0.200 27,399,999 -1,667 2.23% 5,480,000
2020-05-13 2020-05-11 0.200 27,401,666 +125,000 2.23% 5,480,333
2020-05-12 2020-05-08 0.200 27,276,666 +125,000 2.22% 5,455,333
2020-05-06 2020-05-04 0.212 27,151,666 +50,000 2.21% 5,756,153
2020-04-24 2020-04-22 0.200 27,101,666 +125,000 2.20% 5,420,333
2020-04-21 2020-04-17 0.200 26,976,666 +250,000 2.19% 5,395,333
2020-04-08 2020-04-06 0.300 26,726,666 +250,000 2.17% 8,018,000
2020-04-06 2020-04-02 0.268 26,476,666 +100,000 2.15% 7,095,746
2020-04-02 2020-03-31 0.220 26,376,666 +255,000 2.14% 5,802,867
2020-03-24 2020-03-20 0.192 26,121,666 +205,000 2.12% 5,015,360
2020-03-23 2020-03-19 0.192 25,916,666 +250,000 2.11% 4,976,000
2020-03-19 2020-03-17 0.172 25,666,666 -9,375 2.09% 4,414,667
2020-03-18 2020-03-16 0.192 25,676,041 +165,000 2.09% 4,929,800
2020-03-17 2020-03-13 0.176 25,511,041 +55,000 2.07% 4,489,943
2020-03-11 2020-03-09 0.192 25,456,041 +30,000 2.07% 4,887,560
2020-03-09 2020-03-05 0.192 25,426,041 +310,000 2.07% 4,881,800
2020-03-06 2020-03-04 0.200 25,116,041 +500,000 2.04% 5,023,208
2020-03-05 2020-03-03 0.200 24,616,041 +155,000 2.00% 4,923,208
2020-03-04 2020-03-02 0.200 24,461,041 +155,000 1.99% 4,892,208
2020-03-03 2020-02-28 0.204 24,306,041 +248,333 1.98% 4,958,432
2020-03-02 2020-02-27 0.200 24,057,708 +55,000 1.96% 4,811,542
2020-02-28 2020-02-26 0.200 24,002,708 +60,000 1.95% 4,800,542
2020-02-27 2020-02-25 0.200 23,942,708 +35,000 1.95% 4,788,542
2020-02-26 2020-02-24 0.192 23,907,708 +5,000 1.94% 4,590,280
2020-02-25 2020-02-21 0.192 23,902,708 +5,000 1.94% 4,589,320
2020-02-24 2020-02-20 0.200 23,897,708 +435,000 1.94% 4,779,542
2020-02-21 2020-02-19 0.196 23,462,708 +35,000 1.91% 4,598,691
2019-12-05 2019-12-03 0.172 23,427,708 +20,000 1.90% 4,029,566
2019-11-18 2019-11-14 0.168 23,407,708 +20,000 1.90% 3,932,495
2019-11-14 2019-11-12 0.164 23,387,708 +50,000 1.90% 3,835,584
2019-11-11 2019-11-07 0.180 23,337,708 +15,000 1.90% 4,200,787
2019-11-08 2019-11-06 0.172 23,322,708 +100,000 1.90% 4,011,506
2019-11-04 2019-10-31 0.172 23,222,708 +25,000 1.89% 3,994,306
2019-10-30 2019-10-28 0.180 23,197,708 +150,000 1.89% 4,175,587
2019-09-20 2019-09-18 0.224 23,047,708 +5,000 1.87% 5,162,687
2019-08-13 2019-08-09 0.236 23,042,708 -30,000 1.87% 5,438,079
2019-08-12 2019-08-08 0.228 23,072,708 -25,000 1.88% 5,260,577
2019-07-25 2019-07-23 0.240 23,097,708 -5,000 1.88% 5,543,450
2019-07-08 2019-07-04 0.240 23,102,708 -625 1.88% 5,544,650
2019-07-05 2019-07-03 0.272 23,103,333 -110,000 1.88% 6,284,107
2019-07-04 2019-07-02 0.256 23,213,333 +110,000 1.89% 5,942,613
2019-07-03 2019-06-28 0.300 23,103,333 -125,000 1.88% 6,931,000
2019-07-02 2019-06-27 0.356 23,228,333 +130,000 1.89% 8,269,287
2019-01-23 2019-01-21 0.164 23,098,333 -1,875 1.88% 3,788,127
2018-12-21 2018-12-19 0.176 23,100,208 -20,000 1.88% 4,065,637
2018-12-20 2018-12-18 0.176 23,120,208 -1,875 1.88% 4,069,157
2018-10-25 2018-10-23 0.200 23,122,083 -46,250 1.88% 4,624,417
2018-10-22 2018-10-18 0.212 23,168,333 -25,000 1.88% 4,911,687
2018-10-16 2018-10-12 0.220 23,193,333 -25,000 1.89% 5,102,533
2018-10-15 2018-10-11 0.216 23,218,333 -50,000 1.89% 5,015,160
2018-10-08 2018-10-04 0.220 23,268,333 -75,000 1.89% 5,119,033
2018-10-03 2018-09-28 0.220 23,343,333 +75,000 1.90% 5,135,533
2018-09-26 2018-09-21 0.236 23,268,333 -50,000 1.89% 5,491,327
2018-09-19 2018-09-17 0.248 23,318,333 +50,000 1.90% 5,782,947
2018-09-17 2018-09-13 0.240 23,268,333 +50,000 1.89% 5,584,400
2018-08-24 2018-08-22 0.300 23,218,333 -10,000 1.89% 6,965,500
2018-08-22 2018-08-20 0.308 23,228,333 +95,000 1.89% 7,154,327
2018-08-21 2018-08-17 0.268 23,133,333 -30,000 1.88% 6,199,733
2018-08-16 2018-08-14 0.272 23,163,333 -45,000 1.88% 6,300,427
2018-08-14 2018-08-10 0.300 23,208,333 +45,000 1.89% 6,962,500
2018-08-10 2018-08-08 0.320 23,163,333 +25,000 1.88% 7,412,267
2018-08-03 2018-08-01 0.260 23,138,333 -40,000 1.88% 6,015,967
2018-08-02 2018-07-31 0.292 23,178,333 -25,000 1.88% 6,768,073
2018-08-01 2018-07-30 0.324 23,203,333 +25,000 1.89% 7,517,880
2018-07-31 2018-07-27 0.260 23,178,333 +25,000 1.88% 6,026,367
2018-06-11 2018-06-07 0.240 23,153,333 -625 1.88% 5,556,800
2018-05-29 2018-05-25 0.244 23,153,958 -5,000 1.88% 5,649,566
2018-05-21 2018-05-17 0.248 23,158,958 -10,000 1.88% 5,743,422
2018-05-17 2018-05-15 0.240 23,168,958 -95,000 1.88% 5,560,550
2018-05-16 2018-05-14 0.248 23,263,958 +95,000 1.89% 5,769,462
2018-05-11 2018-05-09 0.240 23,168,958 -6,250 1.88% 5,560,550
2018-05-08 2018-05-04 0.264 23,175,208 -10,000 1.88% 6,118,255
2018-05-04 2018-05-02 0.256 23,185,208 +22,056,250 1.88% 5,935,413
2018-04-27 2018-04-25 0.244 1,128,958 +5,000 0.09% 275,466
2018-04-26 2018-04-24 0.232 1,123,958 +5,000 0.09% 260,758
2018-04-10 2018-04-06 0.288 1,118,958 +5,000 0.09% 322,260
2018-03-06 2018-03-02 0.348 1,113,958 +10,000 0.09% 387,657
2018-03-02 2018-02-28 0.368 1,103,958 +100,000 0.09% 406,257
2018-02-21 2018-02-15 0.348 1,003,958 -40,000 0.08% 349,377
2018-02-14 2018-02-12 0.320 1,043,958 +40,000 0.08% 334,067
2018-02-02 2018-01-31 0.412 1,003,958 -20,000 0.08% 413,631
2018-01-25 2018-01-23 0.408 1,023,958 -125,000 0.08% 417,775
2018-01-17 2018-01-15 0.412 1,148,958 +125,000 0.09% 473,371
2017-11-29 2017-11-27 0.712 1,023,958 +10,000 0.08% 729,058
2017-11-23 2017-11-21 0.836 1,013,958 +15,000 0.08% 847,669
2017-10-13 2017-10-11 0.960 998,958 +625 0.10% 959,000
2017-10-09 2017-10-04 0.952 998,333 +20,000 0.10% 950,413
2017-09-28 2017-09-26 1.000 978,333 -2,500 0.09% 978,333
2017-09-27 2017-09-25 1.000 980,833 -8,125 0.10% 980,833
2017-09-19 2017-09-15 1.060 988,958 -16,250 0.10% 1,048,295
2017-09-18 2017-09-14 1.020 1,005,208 -625 0.10% 1,025,312
2017-09-15 2017-09-13 1.040 1,005,833 +15,625 0.10% 1,046,066
2017-09-14 2017-09-12 1.100 990,208 -1,250 0.10% 1,089,229
2017-09-11 2017-09-07 1.180 991,458 -30,625 0.10% 1,169,920
2017-09-08 2017-09-06 1.140 1,022,083 -11,875 0.10% 1,165,175
2017-09-07 2017-09-05 1.260 1,033,958 +10,625 0.10% 1,302,787
2017-09-06 2017-09-04 1.600 1,023,333 +1,250 0.10% 1,637,333
2017-09-04 2017-08-31 1.920 1,022,083 +625 0.10% 1,962,399
2017-08-31 2017-08-29 1.856 1,021,458 -31,250 0.10% 1,895,826
2017-08-29 2017-08-25 2.080 1,052,708 +18,750 0.10% 2,189,633
2017-08-28 2017-08-24 2.176 1,033,958 +15,625 0.10% 2,249,893
2017-08-24 2017-08-21 2.144 1,018,333 +9,375 0.10% 2,183,306
2017-08-22 2017-08-18 2.240 1,008,958 -15,625 0.10% 2,260,066
2017-08-18 2017-08-16 2.336 1,024,583 +22,500 0.10% 2,393,426
2017-08-17 2017-08-15 2.304 1,002,083 +16,875 0.10% 2,308,799
2017-08-16 2017-08-14 2.368 985,208 +12,500 0.10% 2,332,973
2017-08-14 2017-08-10 2.432 972,708 -6,250 0.09% 2,365,626
2017-08-08 2017-08-04 2.368 978,958 -6,250 0.09% 2,318,173
2017-08-03 2017-08-01 2.368 985,208 -2,500 0.10% 2,332,973
2017-08-02 2017-07-31 2.176 987,708 -28,125 0.10% 2,149,253
2017-07-31 2017-07-27 2.144 1,015,833 -12,500 0.10% 2,177,946
2017-07-27 2017-07-25 2.272 1,028,333 -625 0.10% 2,336,373
2017-07-25 2017-07-21 2.176 1,028,958 -31,250 0.10% 2,239,013
2017-07-24 2017-07-20 2.176 1,060,208 -23,125 0.10% 2,307,013
2017-07-21 2017-07-19 2.240 1,083,333 -23,750 0.10% 2,426,666
2017-07-19 2017-07-17 2.272 1,107,083 -26,250 0.11% 2,515,293
2017-07-18 2017-07-14 2.304 1,133,333 +23,750 0.11% 2,611,199
2017-07-17 2017-07-13 2.336 1,109,583 -625 0.11% 2,591,986
2017-07-14 2017-07-12 2.336 1,110,208 -1,250 0.11% 2,593,446
2017-07-11 2017-07-07 2.240 1,111,458 -5,000 0.11% 2,489,666
2017-07-07 2017-07-05 2.304 1,116,458 +4,375 0.11% 2,572,319
2017-07-06 2017-07-04 2.304 1,112,083 +6,875 0.11% 2,562,239
2017-07-05 2017-07-03 2.688 1,105,208 -18,750 0.11% 2,970,799
2017-07-03 2017-06-29 2.848 1,123,958 +31,250 0.11% 3,201,032
2017-06-29 2017-06-27 2.944 1,092,708 -31,250 0.11% 3,216,932
2017-06-23 2017-06-21 3.168 1,123,958 -198,750 0.11% 3,560,699
2017-06-22 2017-06-20 3.104 1,322,708 -31,250 0.13% 4,105,686
2017-06-21 2017-06-19 3.136 1,353,958 -81,250 0.14% 4,246,012
2017-06-20 2017-06-16 3.104 1,435,208 -14,375 0.14% 4,454,886
2017-06-19 2017-06-15 2.976 1,449,583 -185,625 0.14% 4,313,959
2017-06-16 2017-06-14 2.976 1,635,208 -205,000 0.16% 4,866,379
2017-06-15 2017-06-13 2.944 1,840,208 -202,500 0.18% 5,417,572
2017-06-14 2017-06-12 3.072 2,042,708 +2,500 0.20% 6,275,199
2017-06-12 2017-06-08 3.008 2,040,208 +15,625 0.20% 6,136,946
2017-06-08 2017-06-06 2.912 2,024,583 -9,375 0.20% 5,895,586
2017-06-07 2017-06-05 3.008 2,033,958 -18,750 0.20% 6,118,146
2017-06-06 2017-06-02 2.976 2,052,708 -31,250 0.21% 6,108,859
2017-06-05 2017-06-01 2.912 2,083,958 +15,625 0.21% 6,068,486
2017-06-01 2017-05-29 3.136 2,068,333 +31,250 0.21% 6,486,292
2017-05-31 2017-05-26 2.944 2,037,083 -31,250 0.20% 5,997,172
2017-05-29 2017-05-25 2.912 2,068,333 -8,750 0.21% 6,022,986
2017-05-26 2017-05-24 2.944 2,077,083 -5,625 0.21% 6,114,932
2017-05-24 2017-05-22 2.912 2,082,708 -3,125 0.21% 6,064,846
2017-05-23 2017-05-19 2.848 2,085,833 -3,125 0.21% 5,940,452
2017-05-22 2017-05-18 2.848 2,088,958 +3,125 0.21% 5,949,352
2017-05-19 2017-05-17 2.848 2,085,833 -625 0.21% 5,940,452
2017-05-18 2017-05-16 2.944 2,086,458 -31,250 0.21% 6,142,532
2017-05-17 2017-05-15 3.008 2,117,708 +15,000 0.21% 6,370,066
2017-05-15 2017-05-11 2.880 2,102,708 +9,375 0.21% 6,055,799
2017-05-12 2017-05-10 2.944 2,093,333 -40,625 0.21% 6,162,772
2017-05-10 2017-05-08 2.656 2,133,958 +15,625 0.21% 5,667,792
2017-05-09 2017-05-05 2.624 2,118,333 -12,500 0.21% 5,558,506
2017-05-08 2017-05-04 2.752 2,130,833 +59,375 0.21% 5,864,052
2017-05-05 2017-05-02 2.880 2,071,458 +9,375 0.21% 5,965,799
2017-05-04 2017-04-28 2.912 2,062,083 -62,500 0.21% 6,004,786
2017-05-02 2017-04-27 2.912 2,124,583 +5,000 0.21% 6,186,786
2017-04-28 2017-04-26 2.848 2,119,583 +13,125 0.21% 6,036,572
2017-04-27 2017-04-25 3.040 2,106,458 +26,875 0.21% 6,403,632
2017-04-25 2017-04-21 3.200 2,079,583 +31,250 0.21% 6,654,666
2017-04-24 2017-04-20 3.392 2,048,333 -9,375 0.20% 6,947,946
2017-04-21 2017-04-19 3.296 2,057,708 +50,000 0.21% 6,782,206
2017-04-20 2017-04-18 3.520 2,007,708 +11,875 0.20% 7,067,132
2017-04-19 2017-04-13 3.680 1,995,833 -63,125 0.20% 7,344,665
2017-04-18 2017-04-12 3.200 2,058,958 +5,625 0.21% 6,588,666
2017-04-13 2017-04-11 2.944 2,053,333 +8,125 0.21% 6,045,012
2017-04-12 2017-04-10 2.912 2,045,208 -1,250 0.21% 5,955,646
2017-04-11 2017-04-07 2.976 2,046,458 +11,250 0.21% 6,090,259
2017-04-07 2017-04-05 3.136 2,035,208 +9,375 0.21% 6,382,412
2017-04-06 2017-04-03 3.232 2,025,833 +17,500 0.21% 6,547,492
2017-04-05 2017-03-31 3.488 2,008,333 -6,875 0.21% 7,005,066
2017-04-03 2017-03-30 3.488 2,015,208 -24,375 0.21% 7,029,046
2017-03-31 2017-03-29 3.456 2,039,583 -5,625 0.21% 7,048,799
2017-03-30 2017-03-28 3.456 2,045,208 -9,375 0.21% 7,068,239
2017-03-29 2017-03-27 3.392 2,054,583 +31,250 0.21% 6,969,146
2017-03-22 2017-03-20 3.680 2,023,333 +8,750 0.21% 7,445,865
2017-03-21 2017-03-17 3.648 2,014,583 +6,875 0.21% 7,349,199
2017-03-20 2017-03-16 3.616 2,007,708 -16,875 0.21% 7,259,872
2017-03-16 2017-03-14 3.680 2,024,583 -158,750 0.21% 7,450,465
2017-03-15 2017-03-13 3.744 2,183,333 -17,500 0.23% 8,174,399
2017-03-14 2017-03-10 3.712 2,200,833 -13,750 0.23% 8,169,492
2017-03-13 2017-03-09 3.744 2,214,583 -53,125 0.23% 8,291,399
2017-03-10 2017-03-08 3.808 2,267,708 -67,500 0.24% 8,635,432
2017-03-09 2017-03-07 3.680 2,335,208 -15,625 0.24% 8,593,565
2017-03-08 2017-03-06 3.712 2,350,833 -22,999 0.25% 8,726,292
2017-03-07 2017-03-03 3.648 2,373,832 +3,624 0.25% 8,659,739
2017-03-06 2017-03-02 3.680 2,370,208 -11,875 0.25% 8,722,365
2017-03-02 2017-02-28 3.744 2,382,083 -15,000 0.25% 8,918,519
2017-03-01 2017-02-27 3.744 2,397,083 -31,250 0.25% 8,974,679
2017-02-28 2017-02-24 3.552 2,428,333 -6,250 0.25% 8,625,439
2017-02-27 2017-02-23 3.712 2,434,583 +281,250 0.25% 9,037,172
2017-02-24 2017-02-22 3.840 2,153,333 +5,625 0.22% 8,268,799
2017-02-23 2017-02-21 3.840 2,147,708 -15,000 0.22% 8,247,199
2017-02-22 2017-02-20 3.712 2,162,708 +423,125 0.23% 8,027,972
2017-02-21 2017-02-17 3.648 1,739,583 +321,875 0.18% 6,345,999
2017-02-20 2017-02-16 3.648 1,417,708 +243,750 0.15% 5,171,799
2017-02-17 2017-02-15 3.616 1,173,958 +37,500 0.12% 4,245,032
2017-02-16 2017-02-14 3.712 1,136,458 -48,125 0.12% 4,218,532
2017-02-15 2017-02-13 3.808 1,184,583 -29,375 0.12% 4,510,892
2017-02-14 2017-02-10 3.808 1,213,958 +9,375 0.13% 4,622,752
2017-02-13 2017-02-09 3.936 1,204,583 -43,750 0.13% 4,741,239
2017-02-10 2017-02-08 3.648 1,248,333 -56,250 0.13% 4,553,919
2017-02-09 2017-02-07 3.776 1,304,583 +50,000 0.14% 4,926,105
2017-02-08 2017-02-06 3.744 1,254,583 -74,375 0.13% 4,697,159
2017-02-07 2017-02-03 3.840 1,328,958 +16,250 0.14% 5,103,199
2017-02-06 2017-02-02 4.224 1,312,708 +7,500 0.14% 5,544,879
2017-02-03 2017-02-01 4.224 1,305,208 -128,125 0.14% 5,513,199
2017-02-02 2017-01-27 3.424 1,433,333 -171,250 0.15% 4,907,732
2017-02-01 2017-01-25 2.912 1,604,583 -125,625 0.17% 4,672,546
2017-01-24 2017-01-20 2.528 1,730,208 -68,750 0.18% 4,373,966
2017-01-19 2017-01-17 2.496 1,798,958 -146,875 0.19% 4,490,199
2017-01-18 2017-01-16 2.464 1,945,833 -88,750 0.20% 4,794,533
2017-01-17 2017-01-13 2.400 2,034,583 -1,875 0.21% 4,882,999
2017-01-16 2017-01-12 2.432 2,036,458 +18,750 0.21% 4,952,666
2017-01-13 2017-01-11 2.496 2,017,708 -17,500 0.21% 5,036,199
2017-01-12 2017-01-10 2.368 2,035,208 -62,500 0.21% 4,819,373
2017-01-09 2017-01-05 2.432 2,097,708 -1,875 0.22% 5,101,626
2017-01-04 2016-12-30 2.464 2,099,583 -125,000 0.22% 5,173,373
2016-12-30 2016-12-28 2.560 2,224,583 -25,000 0.23% 5,694,932
2016-12-28 2016-12-22 2.560 2,249,583 -5,625 0.24% 5,758,932
2016-12-21 2016-12-19 2.624 2,255,208 -11,875 0.24% 5,917,666
2016-12-20 2016-12-16 2.592 2,267,083 -31,250 0.24% 5,876,279
2016-12-12 2016-12-08 2.720 2,298,333 -6,875 0.24% 6,251,466
2016-12-08 2016-12-06 2.816 2,305,208 +9,375 0.24% 6,491,466
2016-12-05 2016-12-01 2.912 2,295,833 +6,250 0.24% 6,685,466
2016-11-28 2016-11-24 2.880 2,289,583 -11,250 0.24% 6,593,999
2016-11-25 2016-11-23 2.784 2,300,833 +85,000 0.24% 6,405,519
2016-11-23 2016-11-21 2.720 2,215,833 +11,250 0.23% 6,027,066
2016-11-22 2016-11-18 2.880 2,204,583 -18,750 0.23% 6,349,199
2016-11-18 2016-11-16 2.912 2,223,333 +9,375 0.23% 6,474,346
2016-11-17 2016-11-15 2.880 2,213,958 +37,500 0.23% 6,376,199
2016-11-16 2016-11-14 3.200 2,176,458 -173,750 0.23% 6,964,666
2016-11-15 2016-11-11 3.040 2,350,208 +5,625 0.25% 7,144,632
2016-11-14 2016-11-10 2.912 2,344,583 +18,750 0.24% 6,827,426
2016-10-26 2016-10-24 3.392 2,325,833 -625 0.24% 7,889,226
2016-10-25 2016-10-20 3.328 2,326,458 -14,375 0.24% 7,742,452
2016-10-24 2016-10-19 3.360 2,340,833 -93,750 0.24% 7,865,199
2016-10-20 2016-10-18 3.424 2,434,583 -31,250 0.25% 8,336,012
2016-10-18 2016-10-14 3.392 2,465,833 -31,250 0.26% 8,364,106
2016-10-17 2016-10-13 3.296 2,497,083 -7,500 0.26% 8,230,386
2016-10-12 2016-10-07 3.296 2,504,583 -18,750 0.26% 8,255,106
2016-10-11 2016-10-06 3.296 2,523,333 -12,500 0.26% 8,316,906
2016-10-07 2016-10-05 3.296 2,535,833 -50,000 0.26% 8,358,106
2016-10-05 2016-10-03 3.232 2,585,833 +6,250 0.27% 8,357,412
2016-10-04 2016-09-30 3.264 2,579,583 -46,875 0.27% 8,419,759
2016-10-03 2016-09-29 3.296 2,626,458 -37,500 0.27% 8,656,806
2016-09-30 2016-09-28 3.296 2,663,958 -16,250 0.28% 8,780,406
2016-09-28 2016-09-26 3.136 2,680,208 -31,250 0.28% 8,405,132
2016-09-27 2016-09-23 3.424 2,711,458 -4,375 0.28% 9,284,032
2016-09-26 2016-09-22 3.424 2,715,833 -3,750 0.28% 9,299,012
2016-09-23 2016-09-21 3.360 2,719,583 -2,500 0.28% 9,137,799
2016-09-22 2016-09-20 3.392 2,722,083 -8,750 0.28% 9,233,306
2016-09-21 2016-09-19 3.456 2,730,833 +1,875 0.29% 9,437,759
2016-09-20 2016-09-15 3.392 2,728,958 -53,125 0.29% 9,256,626
2016-09-19 2016-09-14 3.520 2,782,083 -32,500 0.29% 9,792,932
2016-09-15 2016-09-13 3.296 2,814,583 -35,625 0.29% 9,276,866
2016-09-14 2016-09-12 3.008 2,850,208 -6,250 0.30% 8,573,426
2016-09-13 2016-09-09 3.104 2,856,458 -50,000 0.30% 8,866,446
2016-09-12 2016-09-08 3.040 2,906,458 +50,625 0.30% 8,835,632
2016-09-09 2016-09-07 3.072 2,855,833 -9,375 0.30% 8,773,119
2016-09-08 2016-09-06 2.976 2,865,208 +147,500 0.30% 8,526,859
2016-09-07 2016-09-05 2.848 2,717,708 -83,750 0.28% 7,740,032
2016-09-06 2016-09-02 2.816 2,801,458 +2,500 0.29% 7,888,906
2016-09-05 2016-09-01 2.784 2,798,958 -30,625 0.29% 7,792,299
2016-09-02 2016-08-31 2.784 2,829,583 -115,625 0.30% 7,877,559
2016-08-31 2016-08-29 2.720 2,945,208 -46,875 0.31% 8,010,966
2016-08-25 2016-08-23 2.752 2,992,083 -28,125 0.31% 8,234,212
2016-08-24 2016-08-22 2.784 3,020,208 -212,500 0.32% 8,408,259
2016-08-23 2016-08-19 2.784 3,232,708 -55,000 0.34% 8,999,859
2016-08-22 2016-08-18 2.656 3,287,708 -56,250 0.34% 8,732,152
2016-08-18 2016-08-16 2.720 3,343,958 -25,000 0.35% 9,095,566
2016-08-17 2016-08-15 2.752 3,368,958 -6,250 0.35% 9,271,372
2016-08-16 2016-08-12 2.784 3,375,208 +30,625 0.35% 9,396,579
2016-08-15 2016-08-11 2.784 3,344,583 +7,500 0.35% 9,311,319
2016-08-11 2016-08-09 2.592 3,337,083 -36,875 0.35% 8,649,719
2016-08-10 2016-08-08 2.624 3,373,958 -290,625 0.35% 8,853,266
2016-08-09 2016-08-05 2.336 3,664,583 -636,875 0.38% 8,560,466
2016-08-08 2016-08-04 2.016 4,301,458 +48,750 0.45% 8,671,739
2016-08-05 2016-08-03 2.176 4,252,708 -191,875 0.44% 9,253,893
2016-08-04 2016-08-01 2.144 4,444,583 -33,750 0.46% 9,529,186
2016-08-03 2016-07-29 2.304 4,478,333 -308,125 0.47% 10,318,079
2016-08-01 2016-07-28 2.336 4,786,458 +89,375 0.50% 11,181,166
2016-07-29 2016-07-27 2.496 4,697,083 +443,750 0.49% 11,723,919
2016-07-28 2016-07-26 2.624 4,253,333 -356,250 0.44% 11,160,746
2016-07-27 2016-07-25 2.432 4,609,583 -220,000 0.48% 11,210,506
2016-07-26 2016-07-22 2.368 4,829,583 -317,500 0.50% 11,436,453
2016-07-25 2016-07-21 2.272 5,147,083 -98,750 0.54% 11,694,173
2016-07-22 2016-07-20 2.464 5,245,833 -353,125 0.55% 12,925,733
2016-07-21 2016-07-19 2.720 5,598,958 -354,375 0.58% 15,229,166
2016-07-20 2016-07-18 2.656 5,953,333 -437,500 0.62% 15,812,052
2016-07-19 2016-07-15 2.912 6,390,833 -1,408,125 0.67% 18,610,106
2016-07-12 2016-07-08 6.704 7,798,958 -8,750,000 0.81% 52,284,214
2016-06-30 2016-06-28 6.704 16,548,958 +15,966,458 1.73% 110,944,214
2016-06-01 2016-05-30 6.704 582,500 -101,486 0.24% 3,905,080
2015-08-12 2015-08-10 6.704 683,986 -3,669 0.16% 4,585,442
2014-04-10 2014-04-08 6.704 687,655 -4,403 0.24% 4,610,039
2014-03-04 2014-02-28 6.704 692,058 +11,008 0.24% 4,639,557
2013-11-08 2013-11-06 6.704 681,050 +734 0.24% 4,565,759
2013-10-30 2013-10-28 6.704 680,316 +1,468 0.24% 4,560,838
2013-01-31 2013-01-29 6.704 678,848 +105,680 0.24% 4,550,997
2013-01-17 2013-01-15 6.704 573,168 -105,680 0.20% 3,842,518
2012-08-13 2012-08-09 6.704 678,848 +36,694 0.24% 4,550,997
2012-07-31 2012-07-27 6.704 642,154 -36,694 0.22% 4,305,000
2012-06-18 2012-06-14 5.968 678,848 -3,670 0.24% 4,051,497
2012-06-15 2012-06-13 5.886 682,518 -3,669 0.24% 4,017,601
2012-06-13 2012-06-11 5.723 686,187 -3,670 0.24% 3,926,998
2012-05-28 2012-05-24 5.532 689,857 +11,009 0.24% 3,816,401
2012-05-25 2012-05-23 5.668 678,848 -3,670 0.24% 3,847,997
2012-05-23 2012-05-21 5.723 682,518 -2,935 0.24% 3,906,001
2012-05-22 2012-05-18 5.478 685,453 -1,468 0.24% 3,754,677
2012-05-17 2012-05-15 5.478 686,921 -18,347 0.24% 3,762,719
2012-05-16 2012-05-14 4.851 705,268 +21,282 0.25% 3,421,158
2012-03-16 2012-03-14 7.767 683,986 +14,678 0.24% 5,312,402
2012-03-15 2012-03-13 8.176 669,308 -50,638 0.23% 5,472,001
2012-03-12 2012-03-08 8.584 719,946 +57,977 0.25% 6,180,297
2012-03-08 2012-03-06 8.448 661,969 +7,339 0.23% 5,592,400
2012-03-07 2012-03-05 8.584 654,630 -2,202 0.23% 5,619,599
2012-03-06 2012-03-02 8.857 656,832 -40,364 0.23% 5,817,502
2012-03-05 2012-03-01 8.448 697,196 +3,670 0.24% 5,890,003
2012-03-01 2012-02-28 8.993 693,526 +36,694 0.24% 6,236,998
2012-02-29 2012-02-27 9.129 656,832 -40,364 0.23% 5,996,502
2012-02-28 2012-02-24 9.402 697,196 -7,339 0.24% 6,555,003
2012-02-27 2012-02-23 9.266 704,535 +3,670 0.25% 6,528,004
2012-02-24 2012-02-22 9.538 700,865 +38,162 0.24% 6,684,999
2012-02-23 2012-02-21 9.674 662,703 -12,476 0.23% 6,411,301
2012-02-22 2012-02-20 9.402 675,179 -7,339 0.24% 6,348,000
2012-02-21 2012-02-17 9.538 682,518 +2,936 0.24% 6,510,001
2012-02-20 2012-02-16 9.538 679,582 +8,072 0.24% 6,481,997
2012-02-17 2012-02-15 9.402 671,510 +17,614 0.23% 6,313,504
2012-02-16 2012-02-14 8.721 653,896 +3,669 0.23% 5,702,398
2012-02-15 2012-02-13 8.721 650,227 -734 0.23% 5,670,402
2012-02-14 2012-02-10 8.584 650,961 -81,461 0.23% 5,588,103
2012-02-13 2012-02-09 8.584 732,422 +57,243 0.26% 6,287,396
2012-02-10 2012-02-08 8.312 675,179 +3,669 0.24% 5,612,000
2012-02-09 2012-02-07 8.448 671,510 +66,051 0.23% 5,673,004
2012-02-08 2012-02-06 8.721 605,459 +5,137 0.21% 5,279,996
2012-02-07 2012-02-03 8.721 600,322 +1,468 0.21% 5,235,198
2012-02-06 2012-02-02 8.312 598,854 +34,492 0.21% 4,977,597
2012-02-03 2012-02-01 8.039 564,362 -3,669 0.20% 4,537,103
2012-02-02 2012-01-31 7.903 568,031 -678,848 0.20% 4,489,200
2012-01-30 2012-01-26 8.039 1,246,879 -8,073 0.43% 10,024,096
2012-01-27 2012-01-20 8.039 1,254,952 -5,137 0.44% 10,088,998
2012-01-20 2012-01-18 8.039 1,260,089 -7,339 0.44% 10,130,296
2012-01-19 2012-01-17 8.039 1,267,428 -35,961 0.44% 10,189,297
2012-01-17 2012-01-13 8.312 1,303,389 +19,815 0.45% 10,833,600
2012-01-16 2012-01-12 7.903 1,283,574 +32,291 0.45% 10,144,200
2012-01-13 2012-01-11 8.039 1,251,283 -24,952 0.44% 10,059,501
2012-01-12 2012-01-10 7.767 1,276,235 -35,227 0.44% 9,912,299
2012-01-11 2012-01-09 7.631 1,311,462 +3,670 0.46% 10,007,201
2012-01-10 2012-01-06 7.767 1,307,792 +2,201 0.46% 10,157,397
2012-01-09 2012-01-05 7.903 1,305,591 +734 0.45% 10,318,202
2012-01-06 2012-01-04 7.222 1,304,857 -32,291 0.45% 9,423,401
2012-01-05 2012-01-03 6.949 1,337,148 +105,680 0.47% 9,292,200
2012-01-04 2011-12-30 8.584 1,231,468 -11,742 0.43% 10,571,402
2012-01-03 2011-12-29 7.631 1,243,210 +11,742 0.43% 9,486,400
2011-12-30 2011-12-28 9.129 1,231,468 +22,017 0.43% 11,242,602
2011-12-23 2011-12-21 10.765 1,209,451 -1,468 0.42% 13,019,199
2011-12-22 2011-12-20 10.765 1,210,919 +1,468 0.42% 13,035,002
2011-12-20 2011-12-16 11.855 1,209,451 +18,347 0.42% 14,337,599
2011-12-19 2011-12-15 11.855 1,191,104 -2,201 0.42% 14,120,102
2011-12-12 2011-12-08 15.806 1,193,305 +5,871 0.42% 18,861,592
2011-12-09 2011-12-07 16.079 1,187,434 -3,670 0.41% 19,092,394
2011-12-08 2011-12-06 15.806 1,191,104 +18,347 0.42% 18,826,803
2011-12-07 2011-12-05 15.261 1,172,757 -3,669 0.41% 17,897,607
2011-12-06 2011-12-02 14.716 1,176,426 +223,837 0.41% 17,312,400
2011-12-05 2011-12-01 13.626 952,589 +69,719 0.33% 12,979,993
2011-12-02 2011-11-30 13.081 882,870 +2,202 0.31% 11,548,801
2011-11-29 2011-11-25 12.945 880,668 +383,090 0.31% 11,399,997
2011-11-24 2011-11-22 12.945 497,578 -1,467 0.17% 6,441,006
2011-11-23 2011-11-21 12.808 499,045 -3,670 0.17% 6,391,996
2011-11-21 2011-11-17 11.991 502,715 -18,347 0.18% 6,028,002
2011-11-18 2011-11-16 12.127 521,062 -2,202 0.18% 6,318,999
2011-11-17 2011-11-15 12.400 523,264 +3,670 0.18% 6,488,303
2011-11-15 2011-11-11 12.672 519,594 -1,468 0.18% 6,584,397
2011-11-14 2011-11-10 11.855 521,062 -14,678 0.18% 6,176,999
2011-11-11 2011-11-09 11.718 535,740 +7,339 0.19% 6,278,002
2011-11-09 2011-11-07 11.173 528,401 -24,218 0.18% 5,904,001
2011-11-08 2011-11-04 9.947 552,619 +47,703 0.19% 5,496,897
2011-10-31 2011-10-27 8.584 504,916 -7,339 0.18% 4,334,396
2011-10-25 2011-10-21 6.949 512,255 +2,201 0.18% 3,559,797
2011-10-24 2011-10-20 7.358 510,054 +5,138 0.18% 3,753,002
2011-10-20 2011-10-18 7.903 504,916 +3,669 0.18% 3,990,396
2011-10-19 2011-10-17 8.312 501,247 -6,605 0.18% 4,166,300
2011-10-18 2011-10-14 7.358 507,852 +11,008 0.18% 3,736,800
2011-10-10 2011-10-06 7.903 496,844 -3,669 0.17% 3,926,603
2011-10-07 2011-10-04 7.767 500,513 +734 0.17% 3,887,399
2011-10-06 2011-10-03 7.903 499,779 +2,935 0.17% 3,949,798
2011-09-28 2011-09-26 8.857 496,844 -2,201 0.17% 4,400,503
2011-09-27 2011-09-23 9.674 499,045 +2,201 0.17% 4,827,997
2011-09-26 2011-09-22 9.947 496,844 -11,742 0.17% 4,942,103
2011-09-22 2011-09-20 10.356 508,586 -3,669 0.18% 5,266,801
2011-09-20 2011-09-16 9.402 512,255 -734 0.18% 4,816,197
2011-09-19 2011-09-15 9.811 512,989 +734 0.18% 5,032,797
2011-09-14 2011-09-09 10.901 512,255 -2,202 0.18% 5,583,996
2011-09-09 2011-09-07 10.765 514,457 +3,669 0.18% 5,537,900
2011-09-08 2011-09-06 10.901 510,788 +2,202 0.18% 5,568,004
2011-09-06 2011-09-02 11.446 508,586 +4,403 0.18% 5,821,201
2011-09-05 2011-09-01 11.582 504,183 +3,670 0.18% 5,839,505
2011-09-02 2011-08-31 11.718 500,513 -18,347 0.17% 5,865,199
2011-09-01 2011-08-30 11.582 518,860 -2,202 0.18% 6,009,496
2011-08-31 2011-08-29 11.718 521,062 +7,339 0.18% 6,105,999
2011-08-24 2011-08-22 11.446 513,723 +14,678 0.18% 5,879,998
2011-08-11 2011-08-09 11.446 499,045 -8,807 0.17% 5,711,996
2011-08-10 2011-08-08 11.582 507,852 +2,936 0.18% 5,882,000
2011-08-09 2011-08-05 11.991 504,916 +3,669 0.18% 6,054,394
2011-08-05 2011-08-03 12.536 501,247 -7,339 0.18% 6,283,600
2011-08-04 2011-08-02 12.536 508,586 +7,339 0.18% 6,375,601
2011-08-03 2011-08-01 13.217 501,247 -8,073 0.18% 6,625,100
2011-08-02 2011-07-29 12.945 509,320 +734 0.18% 6,593,002
2011-07-29 2011-07-27 12.808 508,586 -3,669 0.18% 6,514,201
2011-07-28 2011-07-26 12.536 512,255 +3,669 0.18% 6,421,595
2011-07-27 2011-07-25 12.945 508,586 +9,541 0.18% 6,583,501
2011-07-25 2011-07-21 13.490 499,045 -4,404 0.17% 6,731,995
2011-07-22 2011-07-20 13.217 503,449 -10,274 0.18% 6,654,204
2011-07-20 2011-07-18 13.081 513,723 +6,605 0.18% 6,719,998
2011-07-19 2011-07-15 13.626 507,118 -11,008 0.18% 6,909,998
2011-07-18 2011-07-14 13.353 518,126 +3,669 0.18% 6,918,793
2011-07-15 2011-07-13 13.490 514,457 -7,339 0.18% 6,939,899
2011-07-14 2011-07-12 13.353 521,796 +8,073 0.18% 6,967,801
2011-07-13 2011-07-11 13.626 513,723 +7,339 0.18% 6,999,998
2011-07-12 2011-07-08 14.171 506,384 +7,339 0.18% 7,175,996
2011-07-08 2011-07-06 14.716 499,045 -2,936 0.17% 7,343,995
2011-07-07 2011-07-05 14.716 501,981 +734 0.18% 7,387,201
2011-07-06 2011-07-04 14.989 501,247 -8,807 0.18% 7,513,000
2011-07-05 2011-06-30 13.081 510,054 +2,936 0.18% 6,672,004
2011-06-30 2011-06-28 13.353 507,118 +2,935 0.18% 6,771,798
2011-06-29 2011-06-27 13.490 504,183 +2,202 0.18% 6,801,306
2011-06-28 2011-06-24 13.490 501,981 -5,871 0.18% 6,771,601
2011-06-27 2011-06-23 13.490 507,852 -1,468 0.18% 6,850,800
2011-06-24 2011-06-22 13.217 509,320 +3,670 0.18% 6,731,803
2011-06-23 2011-06-21 13.626 505,650 -2,936 0.18% 6,889,995
2011-06-22 2011-06-20 13.353 508,586 +1,468 0.18% 6,791,401
2011-06-21 2011-06-17 13.353 507,118 +1,468 0.18% 6,771,798
2011-06-20 2011-06-16 13.626 505,650 -1,468 0.18% 6,889,995
2011-06-17 2011-06-15 13.626 507,118 -18,347 0.18% 6,909,998
2011-06-15 2011-06-13 12.945 525,465 +2,935 0.18% 6,801,995
2011-06-14 2011-06-10 13.081 522,530 +2,936 0.18% 6,835,202
2011-06-13 2011-06-09 13.353 519,594 -1,468 0.18% 6,938,396
2011-06-10 2011-06-08 13.626 521,062 +2,936 0.18% 7,099,999
2011-06-09 2011-06-07 13.899 518,126 -2,936 0.18% 7,201,193
2011-06-08 2011-06-03 13.899 521,062 -734 0.18% 7,241,999
2011-06-07 2011-06-02 13.626 521,796 +16,880 0.18% 7,110,001
2011-06-03 2011-06-01 13.899 504,916 -734 0.18% 7,017,593
2011-06-02 2011-05-31 14.171 505,650 -2,202 0.18% 7,165,595
2011-06-01 2011-05-30 13.899 507,852 +3,669 0.18% 7,058,400
2011-05-31 2011-05-27 14.989 504,183 -3,669 0.18% 7,557,006
2011-05-30 2011-05-26 14.716 507,852 +9,541 0.18% 7,473,600
2011-05-27 2011-05-25 14.989 498,311 -10,275 0.17% 7,468,993
2011-05-26 2011-05-24 14.989 508,586 +7,339 0.18% 7,623,001
2011-05-25 2011-05-23 15.261 501,247 +16,146 0.18% 7,649,600
2011-05-24 2011-05-20 16.079 485,101 +733 0.17% 7,799,793
2011-05-23 2011-05-19 16.351 484,368 -3,669 0.17% 7,920,007
2011-05-20 2011-05-18 16.079 488,037 -1,468 0.17% 7,847,000
2011-05-18 2011-05-16 16.079 489,505 +2,936 0.17% 7,870,604
2011-05-17 2011-05-13 16.896 486,569 -2,936 0.17% 8,221,196
2011-05-16 2011-05-12 16.624 489,505 -5,871 0.17% 8,137,404
2011-05-13 2011-05-11 16.624 495,376 -3,669 0.17% 8,235,002
2011-05-12 2011-05-09 16.624 499,045 -1,468 0.17% 8,295,994
2011-05-11 2011-05-06 16.351 500,513 +6,605 0.17% 8,183,998
2011-05-09 2011-05-05 16.896 493,908 +4,403 0.17% 8,345,198
2011-05-05 2011-05-03 17.169 489,505 +2,936 0.17% 8,404,204
2011-05-04 2011-04-29 17.441 486,569 +2,935 0.17% 8,486,396
2011-04-29 2011-04-27 17.714 483,634 -2,935 0.17% 8,567,006
2011-04-27 2011-04-21 17.714 486,569 +2,935 0.17% 8,618,996
2011-04-26 2011-04-20 18.259 483,634 +3,670 0.17% 8,830,606
2011-04-19 2011-04-15 18.259 479,964 -3,670 0.17% 8,763,596
2011-04-18 2011-04-14 18.259 483,634 -2,201 0.17% 8,830,606
2011-04-15 2011-04-13 18.531 485,835 -3,670 0.17% 9,003,194
2011-04-14 2011-04-12 17.986 489,505 -2,935 0.17% 8,804,404
2011-04-13 2011-04-11 18.259 492,440 +2,935 0.17% 8,991,394
2011-04-11 2011-04-07 18.259 489,505 +3,670 0.17% 8,937,804
2011-04-08 2011-04-06 18.531 485,835 +5,871 0.17% 9,003,194
2011-04-07 2011-04-04 17.169 479,964 +1,468 0.17% 8,240,397
2011-04-01 2011-03-30 15.534 478,496 -2,936 0.17% 7,432,793
2011-03-31 2011-03-29 15.261 481,432 -5,871 0.17% 7,347,200
2011-03-30 2011-03-28 14.989 487,303 -2,936 0.17% 7,303,998
2011-03-28 2011-03-24 14.716 490,239 +22,751 0.17% 7,214,405
2011-03-25 2011-03-23 14.989 467,488 -5,137 0.16% 7,006,999
2011-03-24 2011-03-22 14.989 472,625 +6,605 0.17% 7,083,996
2011-03-23 2011-03-21 15.261 466,020 -2,936 0.16% 7,111,996
2011-03-22 2011-03-18 14.989 468,956 -3,669 0.16% 7,029,002
2011-03-21 2011-03-17 14.716 472,625 +11,008 0.17% 6,955,196
2011-03-18 2011-03-16 14.989 461,617 -734 0.16% 6,919,001
2011-03-16 2011-03-14 14.989 462,351 -734 0.16% 6,930,002
2011-03-15 2011-03-11 15.261 463,085 +6,605 0.16% 7,067,204
2011-03-14 2011-03-10 15.534 456,480 +3,670 0.16% 7,090,804
2011-03-10 2011-03-08 16.079 452,810 -1,468 0.16% 7,280,596
2011-03-09 2011-03-07 15.806 454,278 -2,202 0.16% 7,180,399
2011-03-08 2011-03-04 15.534 456,480 +2,936 0.16% 7,090,804
2011-03-07 2011-03-03 15.534 453,544 +734 0.16% 7,045,198
2011-03-02 2011-02-28 16.079 452,810 -5,871 0.16% 7,280,596
2011-03-01 2011-02-25 15.534 458,681 -5,872 0.16% 7,124,994
2011-02-28 2011-02-24 14.989 464,553 +38,163 0.16% 6,963,007
2011-02-25 2011-02-23 16.351 426,390 -8,073 0.15% 6,971,996
2011-02-24 2011-02-22 15.806 434,463 +21,283 0.15% 6,867,200
2011-02-23 2011-02-21 16.351 413,180 -4,404 0.14% 6,755,997
2011-02-22 2011-02-18 16.351 417,584 +4,404 0.15% 6,828,008
2011-02-18 2011-02-16 16.351 413,180 -7,339 0.14% 6,755,997
2011-02-17 2011-02-15 15.806 420,519 -8,073 0.15% 6,646,799
2011-02-16 2011-02-14 15.261 428,592 +11,742 0.15% 6,540,802
2011-02-15 2011-02-11 16.079 416,850 -3,669 0.15% 6,702,406
2011-02-14 2011-02-10 16.624 420,519 +4,403 0.15% 6,990,598
2011-02-11 2011-02-09 16.351 416,116 +4,404 0.15% 6,804,004
2011-02-07 2011-01-31 15.806 411,712 -3,670 0.14% 6,507,594
2011-02-01 2011-01-28 16.079 415,382 -2,202 0.15% 6,678,802
2011-01-31 2011-01-27 15.534 417,584 -2,935 0.15% 6,486,607
2011-01-28 2011-01-26 15.534 420,519 -13,210 0.15% 6,532,199
2011-01-27 2011-01-25 15.534 433,729 +6,605 0.15% 6,737,398
2011-01-26 2011-01-24 15.534 427,124 +5,871 0.15% 6,634,798
2011-01-25 2011-01-21 16.351 421,253 -16,146 0.15% 6,888,000
2011-01-24 2011-01-20 16.079 437,399 +2,936 0.15% 7,032,807
2011-01-21 2011-01-19 16.624 434,463 +36,695 0.15% 7,222,400
2011-01-20 2011-01-18 16.896 397,768 +3,669 0.14% 6,720,792
2011-01-19 2011-01-17 16.624 394,099 +3,669 0.14% 6,551,399
2011-01-18 2011-01-14 17.169 390,430 -20,549 0.14% 6,703,207
2011-01-17 2011-01-13 16.896 410,979 +8,073 0.14% 6,944,008
2011-01-14 2011-01-12 16.624 402,906 +71,922 0.14% 6,697,805
2011-01-13 2011-01-11 17.169 330,984 +11,008 0.12% 5,682,592
2011-01-12 2011-01-10 17.986 319,976 -7,339 0.11% 5,755,198
2011-01-10 2011-01-06 18.259 327,315 +3,669 0.11% 5,976,399
2011-01-07 2011-01-05 18.259 323,646 -7,338 0.11% 5,909,408
2011-01-06 2011-01-04 18.531 330,984 +3,669 0.12% 6,133,591
2011-01-05 2011-01-03 18.531 327,315 -734 0.11% 6,065,599
2011-01-04 2010-12-31 18.531 328,049 -734 0.11% 6,079,201
2011-01-03 2010-12-29 18.804 328,783 -2,201 0.12% 6,182,403
2010-12-30 2010-12-28 18.531 330,984 +3,669 0.12% 6,133,591
2010-12-29 2010-12-24 18.804 327,315 +7,339 0.11% 6,154,799
2010-12-20 2010-12-16 19.621 319,976 -3,670 0.11% 6,278,397
2010-12-17 2010-12-15 19.621 323,646 -733 0.11% 6,350,408
2010-12-16 2010-12-14 20.167 324,379 +2,935 0.11% 6,541,590
2010-12-15 2010-12-13 19.621 321,444 +8,807 0.11% 6,307,202
2010-12-07 2010-12-03 20.439 312,637 -1,468 0.11% 6,389,995
2010-12-01 2010-11-29 18.531 314,105 -1,468 0.11% 5,820,800
2010-11-30 2010-11-26 17.986 315,573 +2,936 0.11% 5,676,004
2010-11-23 2010-11-19 17.169 312,637 -6,605 0.11% 5,367,596
2010-11-22 2010-11-18 16.896 319,242 -2,936 0.11% 5,393,996
2010-11-19 2010-11-17 16.079 322,178 -1,468 0.11% 5,180,203
2010-11-16 2010-11-12 16.624 323,646 +5,872 0.11% 5,380,207
2010-11-15 2010-11-11 17.169 317,774 -1,468 0.11% 5,455,792
2010-11-12 2010-11-10 17.169 319,242 -5,871 0.11% 5,480,996
2010-11-11 2010-11-09 17.169 325,113 +2,935 0.11% 5,581,794
2010-11-10 2010-11-08 17.169 322,178 -5,871 0.11% 5,531,403
2010-11-09 2010-11-05 16.896 328,049 +2,936 0.12% 5,542,801
2010-11-08 2010-11-04 16.896 325,113 -8,807 0.11% 5,493,194
2010-11-05 2010-11-03 17.441 333,920 +10,274 0.12% 5,823,999
2010-11-04 2010-11-02 17.441 323,646 +1,468 0.11% 5,644,807
2010-11-02 2010-10-29 17.441 322,178 -2,935 0.11% 5,619,203
2010-11-01 2010-10-28 17.441 325,113 +6,605 0.11% 5,670,394
2010-10-28 2010-10-26 17.986 318,508 -5,871 0.11% 5,728,794
2010-10-27 2010-10-25 17.714 324,379 +5,871 0.11% 5,745,992
2010-10-22 2010-10-20 17.986 318,508 -2,936 0.11% 5,728,794
2010-10-21 2010-10-19 17.986 321,444 +734 0.11% 5,781,602
2010-10-20 2010-10-18 17.986 320,710 -5,137 0.11% 5,768,400
2010-10-19 2010-10-15 17.714 325,847 +5,137 0.11% 5,771,995
2010-10-18 2010-10-14 17.986 320,710 -1,468 0.11% 5,768,400
2010-10-15 2010-10-13 17.169 322,178 +14,678 0.11% 5,531,403
2010-10-14 2010-10-12 17.441 307,500 -1,468 0.11% 5,363,200
2010-10-13 2010-10-11 17.169 308,968 +5,871 0.11% 5,304,604
2010-10-08 2010-10-06 17.986 303,097 -24,952 0.11% 5,451,606
2010-10-07 2010-10-05 17.986 328,049 +2,936 0.12% 5,900,401
2010-10-06 2010-10-04 18.259 325,113 -2,202 0.11% 5,936,193
2010-10-05 2010-09-30 18.259 327,315 -1,468 0.12% 5,976,399
2010-10-04 2010-09-29 18.259 328,783 -1,468 0.12% 6,003,203
2010-09-30 2010-09-28 18.259 330,251 +3,670 0.12% 6,030,007
2010-09-29 2010-09-27 18.531 326,581 -2,202 0.11% 6,051,997
2010-09-27 2010-09-22 18.259 328,783 +2,202 0.12% 6,003,203
2010-09-24 2010-09-21 18.804 326,581 -2,202 0.11% 6,140,997
2010-09-22 2010-09-20 18.531 328,783 +2,202 0.12% 6,092,803
2010-09-20 2010-09-16 18.804 326,581 -2,202 0.11% 6,140,997
2010-09-17 2010-09-15 18.804 328,783 +3,670 0.12% 6,182,403
2010-09-16 2010-09-14 19.076 325,113 +3,669 0.11% 6,201,993
2010-09-15 2010-09-13 19.076 321,444 -19,815 0.11% 6,132,002
2010-09-14 2010-09-10 18.531 341,259 -8,073 0.12% 6,324,001
2010-09-13 2010-09-09 18.531 349,332 +8,073 0.13% 6,473,605
2010-09-10 2010-09-08 18.531 341,259 -3,669 0.12% 6,324,001
2010-09-09 2010-09-07 17.169 344,928 -2,936 0.12% 5,921,993
2010-09-08 2010-09-06 17.169 347,864 -7,339 0.13% 5,972,401
2010-09-07 2010-09-03 16.896 355,203 +2,202 0.13% 6,001,602
2010-09-06 2010-09-02 16.896 353,001 +10,274 0.13% 5,964,397
2010-09-03 2010-09-01 17.169 342,727 -5,137 0.12% 5,884,205
2010-09-02 2010-08-31 17.169 347,864 -734 0.13% 5,972,401
2010-08-30 2010-08-26 17.441 348,598 -3,669 0.13% 6,080,003
2010-08-27 2010-08-25 16.896 352,267 +6,605 0.13% 5,951,995
2010-08-26 2010-08-24 17.169 345,662 +21,283 0.12% 5,934,595
2010-08-24 2010-08-20 17.714 324,379 +733 0.12% 5,745,992
2010-08-23 2010-08-19 17.714 323,646 +2,936 0.12% 5,733,007
2010-08-20 2010-08-18 18.259 320,710 -2,202 0.12% 5,855,800
2010-08-19 2010-08-17 17.986 322,912 +2,936 0.12% 5,808,005
2010-08-16 2010-08-12 18.259 319,976 -10,275 0.12% 5,842,398
2010-08-13 2010-08-11 17.441 330,251 +2,936 0.12% 5,760,007
2010-08-12 2010-08-10 17.986 327,315 -5,137 0.12% 5,887,199
2010-08-11 2010-08-09 17.441 332,452 +3,669 0.12% 5,798,395
2010-08-10 2010-08-06 18.259 328,783 +6,605 0.12% 6,003,203
2010-08-09 2010-08-05 18.259 322,178 +2,936 0.12% 5,882,604
2010-08-06 2010-08-04 18.531 319,242 -734 0.11% 5,915,995
2010-08-05 2010-08-03 18.531 319,976 +2,935 0.12% 5,929,598
2010-08-04 2010-08-02 19.076 317,041 -3,669 0.11% 6,048,008
2010-08-02 2010-07-29 18.804 320,710 -5,137 0.12% 6,030,600
2010-07-30 2010-07-28 18.259 325,847 +734 0.12% 5,949,595
2010-07-29 2010-07-27 18.804 325,113 +734 0.12% 6,113,393
2010-07-28 2010-07-26 19.076 324,379 +3,669 0.12% 6,187,991
2010-07-27 2010-07-23 19.076 320,710 -8,073 0.12% 6,118,000
2010-07-26 2010-07-22 18.531 328,783 -5,871 0.12% 6,092,803
2010-07-22 2010-07-20 19.621 334,654 -72,655 0.14% 6,566,401
2010-07-21 2010-07-19 19.349 407,309 +52,840 0.17% 7,880,999
2010-07-20 2010-07-16 17.986 354,469 +2,936 0.15% 6,375,600
2010-07-16 2010-07-14 17.714 351,533 -11,009 0.15% 6,226,993
2010-07-14 2010-07-12 17.714 362,542 -14,678 0.15% 6,422,004
2010-07-13 2010-07-09 17.169 377,220 +3,670 0.16% 6,476,407
2010-07-12 2010-07-08 17.169 373,550 +11,008 0.15% 6,413,398
2010-07-09 2010-07-07 16.624 362,542 -3,669 0.15% 6,026,804
2010-07-08 2010-07-06 16.624 366,211 -734 0.15% 6,087,796
2010-07-07 2010-07-05 16.351 366,945 +5,137 0.15% 5,999,998
2010-07-06 2010-07-02 16.624 361,808 -734 0.15% 6,014,602
2010-07-05 2010-06-30 16.896 362,542 -2,935 0.15% 6,125,604
2010-07-02 2010-06-29 16.624 365,477 +5,871 0.15% 6,075,595
2010-06-30 2010-06-28 17.441 359,606 -2,936 0.15% 6,271,996
2010-06-29 2010-06-25 16.896 362,542 +2,936 0.15% 6,125,604
2010-06-28 2010-06-24 16.896 359,606 -7,339 0.15% 6,075,997
2010-06-25 2010-06-23 16.896 366,945 +3,669 0.15% 6,199,998
2010-06-23 2010-06-21 17.714 363,276 -13,944 0.15% 6,435,006
2010-06-22 2010-06-18 16.624 377,220 -3,669 0.16% 6,270,807
2010-06-21 2010-06-17 16.624 380,889 +734 0.16% 6,331,800
2010-06-18 2010-06-15 17.169 380,155 +12,476 0.16% 6,526,798
2010-06-17 2010-06-14 18.259 367,679 +1,468 0.15% 6,713,400
2010-06-15 2010-06-11 17.986 366,211 -2,202 0.15% 6,586,796
2010-06-14 2010-06-10 17.441 368,413 -13,944 0.15% 6,425,602
2010-06-10 2010-06-08 16.624 382,357 -5,871 0.16% 6,356,203
2010-06-09 2010-06-07 16.079 388,228 -13,944 0.16% 6,242,201
2010-06-08 2010-06-04 16.624 402,172 +2,936 0.17% 6,685,603
2010-06-07 2010-06-03 16.896 399,236 +734 0.17% 6,745,595
2010-06-04 2010-06-02 17.169 398,502 -5,872 0.17% 6,841,793
2010-06-03 2010-06-01 16.351 404,374 +734 0.17% 6,612,008
2010-06-02 2010-05-31 17.169 403,640 +734 0.17% 6,930,007
2010-06-01 2010-05-28 17.441 402,906 -5,137 0.17% 7,027,205
2010-05-31 2010-05-27 17.441 408,043 +3,669 0.17% 7,116,801
2010-05-28 2010-05-26 17.441 404,374 -2,935 0.17% 7,052,809
2010-05-27 2010-05-25 16.624 407,309 -1,468 0.17% 6,770,999
2010-05-25 2010-05-20 16.896 408,777 +2,202 0.17% 6,906,803
2010-05-20 2010-05-18 17.714 406,575 +1,468 0.17% 7,201,997
2010-05-19 2010-05-17 18.531 405,107 -9,541 0.17% 7,507,193
2010-05-18 2010-05-14 18.259 414,648 -2,936 0.17% 7,571,001
2010-05-17 2010-05-13 19.076 417,584 -41,831 0.17% 7,966,009
2010-05-14 2010-05-12 19.621 459,415 -11,009 0.19% 9,014,395
2010-05-13 2010-05-11 19.076 470,424 +3,670 0.20% 8,974,007
2010-05-12 2010-05-10 20.712 466,754 -2,936 0.19% 9,667,196
2010-05-11 2010-05-07 19.076 469,690 -11,742 0.19% 8,960,005
2010-05-10 2010-05-06 17.714 481,432 -23,484 0.20% 8,528,000
2010-05-07 2010-05-05 16.896 504,916 +16,879 0.21% 8,531,192
2010-05-06 2010-05-04 19.621 488,037 +67,518 0.20% 9,576,000
2010-05-05 2010-05-03 20.712 420,519 +16,879 0.17% 8,709,598
2010-05-04 2010-04-30 21.257 403,640 -734 0.17% 8,580,008
2010-05-03 2010-04-29 20.984 404,374 -11,008 0.17% 8,485,410
2010-04-30 2010-04-28 21.257 415,382 -32,291 0.17% 8,829,603
2010-04-29 2010-04-27 20.984 447,673 -127,697 0.19% 9,393,999
2010-04-28 2010-04-26 20.984 575,370 +64,582 0.24% 12,073,602
2010-04-27 2010-04-23 23.709 510,788 -19,815 0.21% 12,110,410
2010-04-23 2010-04-21 23.709 530,603 -25,686 0.22% 12,580,209
2010-04-22 2010-04-20 23.982 556,289 +27,154 0.23% 13,340,805
2010-04-21 2010-04-19 22.619 529,135 +734 0.22% 11,968,604
2010-04-20 2010-04-16 22.619 528,401 +78,526 0.22% 11,952,001
2010-04-19 2010-04-15 20.712 449,875 -14,678 0.19% 9,317,606
2010-04-16 2010-04-14 19.621 464,553 -5,871 0.19% 9,115,210
2010-04-15 2010-04-13 19.076 470,424 +6,605 0.20% 8,974,007
2010-04-14 2010-04-12 19.349 463,819 -16,145 0.19% 8,974,407
2010-04-13 2010-04-09 18.804 479,964 +20,549 0.20% 9,025,196
2010-04-12 2010-04-08 18.259 459,415 +15,411 0.19% 8,388,395
2010-04-09 2010-04-07 18.531 444,004 +19,082 0.18% 8,228,008
2010-04-08 2010-04-01 16.351 424,922 -2,202 0.18% 6,947,993
2010-04-07 2010-03-31 16.079 427,124 -2,202 0.18% 6,867,598
2010-04-01 2010-03-30 15.806 429,326 +2,202 0.18% 6,786,004
2010-03-31 2010-03-29 15.806 427,124 -9,541 0.18% 6,751,198
2010-03-29 2010-03-25 15.534 436,665 -2,201 0.18% 6,783,005
2010-03-26 2010-03-24 16.079 438,866 -2,202 0.18% 7,056,394
2010-03-25 2010-03-23 16.079 441,068 +2,202 0.18% 7,091,800
2010-03-24 2010-03-22 16.079 438,866 -24,953 0.18% 7,056,394
2010-03-23 2010-03-19 17.441 463,819 -19,815 0.19% 8,089,607
2010-03-22 2010-03-18 17.441 483,634 -19,081 0.20% 8,435,206
2010-03-19 2010-03-17 15.534 502,715 -82,929 0.21% 7,809,003
2010-03-17 2010-03-15 12.263 585,644 +29,355 0.24% 7,181,995
2010-03-16 2010-03-12 13.899 556,289 -68,985 0.23% 7,731,603
2010-03-15 2010-03-11 12.536 625,274 -45,502 0.26% 7,838,394
2010-03-12 2010-03-10 12.400 670,776 -466,020 0.28% 8,317,404
2010-03-11 2010-03-09 12.400 1,136,796 -73,389 0.47% 14,095,901
2010-03-10 2010-03-08 11.037 1,210,185 -108,616 0.50% 13,356,900
2010-03-09 2010-03-05 11.446 1,318,801 -13,210 0.55% 15,094,803
2010-03-08 2010-03-04 11.582 1,332,011 -20,549 0.55% 15,427,503
2010-03-05 2010-03-03 10.356 1,352,560 -11,742 0.56% 14,006,803
2010-03-04 2010-03-02 10.083 1,364,302 -57,243 0.57% 13,756,601
2010-03-03 2010-03-01 9.674 1,421,545 +7,339 0.59% 13,752,697
2010-03-02 2010-02-26 8.039 1,414,206 +13,210 0.59% 11,369,296
2010-03-01 2010-02-25 8.176 1,400,996 +18,347 0.58% 11,453,997
2010-02-26 2010-02-24 8.176 1,382,649 +8,807 0.57% 11,303,999
2010-02-25 2010-02-23 8.039 1,373,842 -25,687 0.57% 11,044,796
2010-02-24 2010-02-22 8.039 1,399,529 -11,008 0.58% 11,251,303
2010-02-18 2010-02-12 8.176 1,410,537 +7,339 0.59% 11,532,000
2010-02-17 2010-02-11 8.039 1,403,198 -4,403 0.58% 11,280,799
2010-02-12 2010-02-10 7.494 1,407,601 +10,274 0.58% 10,548,997
2010-02-11 2010-02-09 7.358 1,397,327 -43,299 0.58% 10,281,600
2010-02-10 2010-02-08 7.631 1,440,626 -57,978 0.60% 10,992,796
2010-02-09 2010-02-05 7.767 1,498,604 +7,339 0.62% 11,639,401
2010-02-08 2010-02-04 8.039 1,491,265 +28,622 0.62% 11,988,801
2010-02-05 2010-02-03 8.176 1,462,643 +5,871 0.61% 11,957,998
2010-02-04 2010-02-02 7.767 1,456,772 +36,694 0.60% 11,314,499
2010-02-03 2010-02-01 7.767 1,420,078 -1,467 0.59% 11,029,503
2010-02-01 2010-01-28 7.767 1,421,545 -18,348 0.59% 11,040,897
2010-01-29 2010-01-27 8.176 1,439,893 -121,091 0.60% 11,772,003
2010-01-28 2010-01-26 8.721 1,560,984 -44,034 0.65% 13,612,796
2010-01-27 2010-01-25 7.494 1,605,018 -79,260 0.67% 12,028,501
2010-01-26 2010-01-22 6.404 1,684,278 -5,137 0.70% 10,786,500
2010-01-25 2010-01-21 6.486 1,689,415 +22,750 0.70% 10,957,518
2010-01-22 2010-01-20 6.132 1,666,665 -66,784 0.69% 10,219,502
2010-01-20 2010-01-18 5.995 1,733,449 -7,339 0.72% 10,392,802
2010-01-19 2010-01-15 6.132 1,740,788 -16,879 0.72% 10,674,003
2010-01-12 2010-01-08 5.532 1,757,667 +7,339 0.73% 9,723,700
2010-01-08 2010-01-06 5.505 1,750,328 -2,202 0.73% 9,635,399
2010-01-07 2010-01-05 5.478 1,752,530 +5,871 0.73% 9,599,761
2010-01-06 2010-01-04 5.396 1,746,659 -18,347 0.73% 9,424,802
2009-12-29 2009-12-24 5.341 1,765,006 +16,146 0.73% 9,427,600
2009-12-28 2009-12-22 5.123 1,748,860 +18,347 0.73% 8,960,078
2009-12-18 2009-12-16 5.559 1,730,513 -11,742 0.72% 9,620,639
2009-12-16 2009-12-14 5.641 1,742,255 +18,347 0.72% 9,828,358
2009-12-15 2009-12-11 5.723 1,723,908 +39,630 0.72% 9,865,799
2009-12-14 2009-12-10 5.777 1,684,278 +2,202 0.70% 9,730,800
2009-12-10 2009-12-08 6.104 1,682,076 -7,339 0.70% 10,268,158
2009-12-09 2009-12-07 6.104 1,689,415 +3,669 0.70% 10,312,958
2009-12-08 2009-12-04 6.023 1,685,746 -4,403 0.70% 10,152,741
2009-12-07 2009-12-03 6.050 1,690,149 +3,669 0.70% 10,225,319
2009-12-04 2009-12-02 6.023 1,686,480 -35,226 0.70% 10,157,162
2009-12-03 2009-12-01 6.050 1,721,706 -31,558 0.71% 10,416,237
2009-12-02 2009-11-30 5.995 1,753,264 +2,936 0.73% 10,511,602
2009-12-01 2009-11-27 5.886 1,750,328 +165,859 0.73% 10,303,199
2009-11-30 2009-11-26 6.322 1,584,469 -13,944 0.66% 10,017,760
2009-11-27 2009-11-25 6.268 1,598,413 +5,137 0.66% 10,018,801
2009-11-26 2009-11-24 6.268 1,593,276 -38,896 0.66% 9,986,602
2009-11-24 2009-11-20 6.213 1,632,172 +40,364 0.68% 10,141,441
2009-11-23 2009-11-19 6.322 1,591,808 +21,283 0.66% 10,064,161
2009-11-20 2009-11-18 6.295 1,570,525 +5,137 0.65% 9,886,800
2009-11-19 2009-11-17 6.568 1,565,388 -13,210 0.65% 10,281,061
2009-11-18 2009-11-16 6.404 1,578,598 +2,936 0.66% 10,109,701
2009-11-17 2009-11-13 6.513 1,575,662 +11,742 0.65% 10,262,658
2009-11-16 2009-11-12 6.404 1,563,920 +42,566 0.65% 10,015,700
2009-11-13 2009-11-11 6.023 1,521,354 +15,411 0.63% 9,162,657
2009-11-12 2009-11-10 5.941 1,505,943 -4,403 0.63% 8,946,722
2009-11-11 2009-11-09 6.023 1,510,346 -57,977 0.63% 9,096,360
2009-11-10 2009-11-06 5.777 1,568,323 -63,115 0.65% 9,060,878
2009-11-09 2009-11-05 5.559 1,631,438 +3,670 0.68% 9,069,840
2009-11-06 2009-11-04 5.505 1,627,768 +87,332 0.68% 8,960,717
2009-11-05 2009-11-03 5.723 1,540,436 -1,467 0.64% 8,815,803
2009-11-04 2009-11-02 5.750 1,541,903 +116,688 0.64% 8,866,218
2009-11-03 2009-10-30 5.914 1,425,215 +7,339 0.59% 8,428,281
2009-11-02 2009-10-29 5.968 1,417,876 -7,339 0.59% 8,462,161
2009-10-29 2009-10-27 6.186 1,425,215 -5,137 0.59% 8,816,681
2009-10-28 2009-10-23 6.268 1,430,352 -14,678 0.59% 8,965,400
2009-10-27 2009-10-22 6.759 1,445,030 +7,339 0.60% 9,766,241
2009-10-23 2009-10-21 5.478 1,437,691 +18,347 0.60% 7,875,180
2009-10-15 2009-10-13 5.559 1,419,344 +12,476 0.59% 7,890,722
2009-10-12 2009-10-08 5.314 1,406,868 -14,677 0.58% 7,476,302
2009-10-09 2009-10-07 5.450 1,421,545 -3,670 0.59% 7,747,998
2009-10-08 2009-10-06 5.396 1,425,215 -10,274 0.59% 7,690,321
2009-10-07 2009-10-05 5.314 1,435,489 +1,468 0.60% 7,628,399
2009-10-06 2009-10-02 5.287 1,434,021 -7,339 0.60% 7,581,517
2009-10-02 2009-09-29 5.559 1,441,360 -2,202 0.60% 8,013,118
2009-09-30 2009-09-28 5.723 1,443,562 -734 0.60% 8,261,400
2009-09-28 2009-09-24 5.696 1,444,296 -13,210 0.60% 8,226,240
2009-09-24 2009-09-22 5.914 1,457,506 +1,468 0.61% 8,619,240
2009-09-23 2009-09-21 5.832 1,456,038 -18,347 0.60% 8,491,519
2009-09-21 2009-09-17 5.941 1,474,385 +16,879 0.61% 8,759,237
2009-09-15 2009-09-11 6.159 1,457,506 +3,669 0.61% 8,976,720
2009-09-14 2009-09-10 6.132 1,453,837 -1,467 0.60% 8,914,503
2009-09-11 2009-09-09 6.132 1,455,304 -734 0.60% 8,923,498
2009-09-10 2009-09-08 6.104 1,456,038 -2,202 0.60% 8,888,319
2009-09-09 2009-09-07 5.859 1,458,240 +8,073 0.61% 8,544,101
2009-09-02 2009-08-31 5.450 1,450,167 +11,008 0.60% 7,904,000
2009-09-01 2009-08-28 6.213 1,439,159 -2,935 0.60% 8,942,162
2009-08-28 2009-08-26 6.731 1,442,094 +183,472 0.61% 9,707,098
2009-08-27 2009-08-25 6.813 1,258,622 -5,137 0.53% 8,575,002
2009-08-26 2009-08-24 6.786 1,263,759 +22,751 0.53% 8,575,560
2009-08-25 2009-08-21 6.486 1,241,008 -17,614 0.52% 8,049,158
2009-08-24 2009-08-20 6.677 1,258,622 +17,614 0.53% 8,403,502
2009-08-20 2009-08-18 6.786 1,241,008 -11,009 0.52% 8,421,178
2009-08-18 2009-08-14 7.494 1,252,017 -15,411 0.53% 9,383,002
2009-08-17 2009-08-13 7.358 1,267,428 -99,076 0.53% 9,325,797
2009-08-14 2009-08-12 7.494 1,366,504 +15,412 0.58% 10,241,003
2009-08-13 2009-08-11 7.358 1,351,092 +88,067 0.57% 9,941,401
2009-08-11 2009-08-07 7.086 1,263,025 +3,669 0.53% 8,949,200
2009-08-10 2009-08-06 7.222 1,259,356 +47,703 0.53% 9,094,803
2009-08-07 2009-08-05 7.358 1,211,653 -13,210 0.51% 8,915,402
2009-08-06 2009-08-04 7.903 1,224,863 +163,658 0.52% 9,680,202
2009-08-05 2009-08-03 7.086 1,061,205 +413,180 0.45% 7,519,198
2009-08-04 2009-07-31 6.813 648,025 -24,218 0.27% 4,415,000
2009-08-03 2009-07-30 6.949 672,243 -24,219 0.28% 4,671,597
2009-07-31 2009-07-29 6.595 696,462 +36,695 0.29% 4,593,161
2009-07-30 2009-07-28 6.513 659,767 +18,347 0.28% 4,297,218
2009-07-27 2009-07-23 7.222 641,420 -19,081 0.27% 4,632,200
2009-07-24 2009-07-22 6.949 660,501 +3,669 0.28% 4,589,999
2009-07-23 2009-07-21 5.995 656,832 -1,468 0.28% 3,938,002
2009-07-22 2009-07-20 5.750 658,300 -38,162 0.28% 3,785,343
2009-07-21 2009-07-17 5.396 696,462 -208,425 0.29% 3,758,041
2009-07-20 2009-07-16 5.232 904,887 -7,339 0.38% 4,734,722
2009-07-17 2009-07-15 5.559 912,226 +69,720 0.38% 5,071,443
2009-07-15 2009-07-13 4.660 842,506 +5,137 0.35% 3,926,160
2009-07-14 2009-07-10 4.606 837,369 -52,840 0.35% 3,856,581
2009-07-09 2009-07-07 4.606 890,209 +734 0.37% 4,099,941
2009-07-08 2009-07-06 4.687 889,475 +19,081 0.37% 4,169,280
2009-07-03 2009-06-30 4.796 870,394 -22,750 0.37% 4,174,721
2009-06-25 2009-06-23 4.197 893,144 -104,947 0.38% 3,748,358
2009-06-24 2009-06-22 4.578 998,091 -236,312 0.42% 4,569,601
2009-06-23 2009-06-19 4.742 1,234,403 -38,897 0.52% 5,853,358
2009-06-22 2009-06-18 4.905 1,273,300 -41,097 0.54% 6,246,002
2009-06-18 2009-06-16 4.905 1,314,397 -12,477 0.55% 6,447,598
2009-06-16 2009-06-12 5.396 1,326,874 +36,695 0.56% 7,159,683
2009-06-15 2009-06-11 5.505 1,290,179 +39,630 0.54% 7,102,320
2009-06-12 2009-06-10 5.450 1,250,549 -22,017 0.53% 6,816,000
2009-06-11 2009-06-09 5.341 1,272,566 +8,807 0.54% 6,797,282
2009-06-10 2009-06-08 5.532 1,263,759 +213,562 0.53% 6,991,320
2009-06-09 2009-06-05 5.014 1,050,197 -36,694 0.44% 5,266,081
2009-06-08 2009-06-04 4.960 1,086,891 -31,558 0.46% 5,390,838
2009-06-05 2009-06-03 5.069 1,118,449 -74,123 0.47% 5,669,282
2009-06-04 2009-06-02 4.987 1,192,572 +14,678 0.50% 5,947,502
2009-06-03 2009-06-01 4.497 1,177,894 -35,227 0.50% 5,296,501
2009-06-02 2009-05-29 4.033 1,213,121 +13,944 0.51% 4,892,882
2009-06-01 2009-05-27 4.115 1,199,177 -5,871 0.50% 4,934,682
2009-05-29 2009-05-26 4.333 1,205,048 -11,742 0.51% 5,221,561
2009-05-27 2009-05-25 4.333 1,216,790 -33,025 0.51% 5,272,440
2009-05-26 2009-05-22 4.197 1,249,815 +33,025 0.53% 5,245,240
2009-05-25 2009-05-21 4.415 1,216,790 -49,171 0.51% 5,371,920
2009-05-22 2009-05-20 4.197 1,265,961 +11,009 0.53% 5,313,002
2009-05-21 2009-05-19 4.088 1,254,952 -734 0.53% 5,129,999
2009-05-20 2009-05-18 4.033 1,255,686 -44,034 0.53% 5,064,559
2009-05-18 2009-05-14 3.979 1,299,720 +18,348 0.55% 5,171,322
2009-05-15 2009-05-13 4.115 1,281,372 -50,639 0.54% 5,272,919
2009-05-14 2009-05-12 4.142 1,332,011 +17,614 0.56% 5,517,601
2009-05-13 2009-05-11 4.197 1,314,397 +368,413 0.55% 5,516,278
2009-05-12 2009-05-08 3.897 945,984 -30,090 0.40% 3,686,538
2009-05-11 2009-05-07 3.734 976,074 +49,171 0.41% 3,644,200
2009-05-08 2009-05-06 3.734 926,903 +35,960 0.39% 3,460,619
2009-05-07 2009-05-05 3.679 890,943 -7,339 0.38% 3,277,801
2009-05-06 2009-05-04 3.516 898,282 +7,339 0.38% 3,157,921
2009-05-05 2009-04-30 3.270 890,943 -11,008 0.38% 2,913,601
2009-04-30 2009-04-28 3.052 901,951 -25,686 0.38% 2,752,960
2009-04-29 2009-04-27 3.297 927,637 -29,356 0.39% 3,058,879
2009-04-28 2009-04-24 3.734 956,993 +63,849 0.40% 3,572,961
2009-04-27 2009-04-23 3.516 893,144 +18,347 0.38% 3,139,859
2009-04-24 2009-04-22 3.543 874,797 +3,669 0.37% 3,099,200
2009-04-23 2009-04-21 3.543 871,128 +3,670 0.37% 3,086,201
2009-04-22 2009-04-20 3.570 867,458 -127,697 0.37% 3,096,839
2009-04-21 2009-04-17 3.516 995,155 +15,412 0.42% 3,498,480
2009-04-20 2009-04-16 3.597 979,743 -22,017 0.41% 3,524,398
2009-04-17 2009-04-15 3.679 1,001,760 +54,308 0.42% 3,685,499
2009-04-16 2009-04-14 3.488 947,452 -80,728 0.40% 3,304,959
2009-04-15 2009-04-09 3.461 1,028,180 +3,669 0.43% 3,558,539
2009-04-14 2009-04-08 3.352 1,024,511 +18,348 0.43% 3,434,161
2009-04-09 2009-04-07 3.570 1,006,163 +87,332 0.42% 3,592,018
2009-04-08 2009-04-06 3.706 918,831 -93,204 0.39% 3,405,442
2009-04-07 2009-04-03 3.216 1,012,035 -41,097 0.43% 3,254,441
2009-04-06 2009-04-02 2.998 1,053,132 +59,445 0.44% 3,156,999
2009-04-03 2009-04-01 2.943 993,687 +17,613 0.42% 2,924,639
2009-04-02 2009-03-31 2.916 976,074 -17,613 0.41% 2,846,200
2009-04-01 2009-03-30 2.889 993,687 +76,324 0.42% 2,870,479
2009-03-31 2009-03-27 3.025 917,363 -11,742 0.39% 2,775,001
2009-03-30 2009-03-26 2.916 929,105 -9,541 0.39% 2,709,240
2009-03-27 2009-03-25 2.861 938,646 +30,090 0.40% 2,685,901
2009-03-26 2009-03-24 2.916 908,556 -28,622 0.38% 2,649,320
2009-03-25 2009-03-23 2.889 937,178 +2,202 0.39% 2,707,241
2009-03-24 2009-03-20 2.943 934,976 +27,154 0.39% 2,751,840
2009-03-23 2009-03-19 2.998 907,822 -3,670 0.38% 2,721,399
2009-03-18 2009-03-16 2.970 911,492 -3,669 0.38% 2,707,561
2009-03-17 2009-03-13 2.943 915,161 +30,089 0.39% 2,693,520
2009-03-13 2009-03-11 2.970 885,072 -36,694 0.37% 2,629,081
2009-03-10 2009-03-06 2.725 921,766 -47,703 0.39% 2,512,000
2009-03-09 2009-03-05 2.807 969,469 -21,283 0.41% 2,721,260
2009-03-06 2009-03-04 2.698 990,752 -7,339 0.42% 2,673,001
2009-03-05 2009-03-03 2.643 998,091 +3,670 0.42% 2,638,401
2009-03-03 2009-02-27 2.780 994,421 +29,355 0.42% 2,764,199
2009-02-27 2009-02-25 2.943 965,066 +26,420 0.41% 2,840,401
2009-02-26 2009-02-24 2.889 938,646 +5,872 0.40% 2,711,481
2009-02-25 2009-02-23 2.943 932,774 +18,347 0.39% 2,745,359
2009-02-24 2009-02-20 2.970 914,427 +11,008 0.38% 2,716,279
2009-02-23 2009-02-19 3.243 903,419 +2,936 0.38% 2,929,780
2009-02-20 2009-02-18 3.325 900,483 -3,670 0.38% 2,993,879
2009-02-19 2009-02-17 3.352 904,153 +2,936 0.38% 3,030,721
2009-02-18 2009-02-16 3.434 901,217 +19,815 0.38% 3,094,559
2009-02-17 2009-02-13 3.434 881,402 +3,669 0.37% 3,026,519
2009-02-16 2009-02-12 3.243 877,733 -36,694 0.37% 2,846,481
2009-02-13 2009-02-11 3.488 914,427 -33,759 0.38% 3,189,759
2009-02-12 2009-02-10 3.652 948,186 -27,888 0.40% 3,462,559
2009-02-10 2009-02-06 2.998 976,074 -6,605 0.41% 2,926,000
2009-02-09 2009-02-05 2.998 982,679 +28,622 0.41% 2,945,800
2009-02-04 2009-02-02 2.943 954,057 -33,025 0.40% 2,807,999
2009-01-30 2009-01-23 2.916 987,082 +27,887 0.42% 2,878,299
2009-01-23 2009-01-21 2.916 959,195 +18,348 0.40% 2,796,981
2009-01-22 2009-01-20 2.943 940,847 -9,541 0.40% 2,769,119
2009-01-20 2009-01-16 3.079 950,388 -19,081 0.40% 2,926,701
2009-01-19 2009-01-15 3.025 969,469 -27,888 0.41% 2,932,620
2009-01-16 2009-01-14 3.216 997,357 +26,420 0.42% 3,207,241
2009-01-13 2009-01-09 3.107 970,937 -28,621 0.41% 3,016,441
2009-01-12 2009-01-08 3.079 999,558 +10,274 0.42% 3,078,119
2009-01-09 2009-01-07 3.216 989,284 -11,008 0.42% 3,181,280
2009-01-08 2009-01-06 3.216 1,000,292 -7,339 0.42% 3,216,679
2009-01-07 2009-01-05 3.379 1,007,631 +36,694 0.42% 3,405,039
2009-01-06 2009-01-02 2.998 970,937 -8,806 0.41% 2,910,601
2009-01-05 2008-12-31 2.889 979,743 +27,887 0.41% 2,830,199
2009-01-02 2008-12-29 2.943 951,856 +734 0.40% 2,801,521
2008-12-30 2008-12-24 2.943 951,122 -3,669 0.40% 2,799,361
2008-12-29 2008-12-22 2.998 954,791 -16,880 0.40% 2,862,199
2008-12-23 2008-12-19 2.970 971,671 -7,339 0.41% 2,886,321
2008-12-22 2008-12-18 2.970 979,010 -3,669 0.41% 2,908,121
2008-12-19 2008-12-17 2.998 982,679 -7,339 0.41% 2,945,800
2008-12-18 2008-12-16 2.916 990,018 -1,468 0.42% 2,886,860
2008-12-17 2008-12-15 2.970 991,486 -9,540 0.42% 2,945,181
2008-12-16 2008-12-12 2.889 1,001,026 +17,613 0.42% 2,891,679
2008-12-15 2008-12-11 3.079 983,413 -22,017 0.41% 3,028,400
2008-12-12 2008-12-10 3.052 1,005,430 +19,815 0.42% 3,068,801
2008-12-11 2008-12-09 2.998 985,615 +2,202 0.41% 2,954,601
2008-12-10 2008-12-08 2.998 983,413 -18,347 0.41% 2,948,000
2008-12-09 2008-12-05 2.889 1,001,760 +11,742 0.42% 2,893,800
2008-12-08 2008-12-04 2.861 990,018 -2,935 0.42% 2,832,900
2008-12-04 2008-12-02 3.025 992,953 +33,758 0.42% 3,003,659
2008-12-03 2008-12-01 3.216 959,195 +28,622 0.40% 3,084,522
2008-12-02 2008-11-28 3.188 930,573 +12,476 0.39% 2,967,121
2008-12-01 2008-11-27 3.325 918,097 +49,905 0.39% 3,052,441
2008-11-28 2008-11-26 3.352 868,192 +8,073 0.37% 2,910,180
2008-11-27 2008-11-25 3.379 860,119 +2,201 0.36% 2,906,559
2008-11-26 2008-11-24 3.352 857,918 +2,936 0.36% 2,875,741
2008-11-25 2008-11-21 3.734 854,982 -7,339 0.36% 3,192,100
2008-11-24 2008-11-20 3.325 862,321 +8,073 0.36% 2,867,000
2008-11-20 2008-11-18 3.815 854,248 -39,630 0.36% 3,259,199
2008-11-19 2008-11-17 4.088 893,878 +71,187 0.38% 3,653,999
2008-11-18 2008-11-14 3.788 822,691 +24,218 0.35% 3,116,380
2008-11-17 2008-11-13 3.570 798,473 +5,872 0.34% 2,850,562
2008-11-13 2008-11-11 3.516 792,601 -35,961 0.33% 2,786,398
2008-11-12 2008-11-10 3.625 828,562 +3,669 0.35% 3,003,140
2008-11-10 2008-11-06 3.488 824,893 -733 0.35% 2,877,441
2008-11-07 2008-11-05 3.488 825,626 -11,009 0.35% 2,879,998
2008-11-06 2008-11-04 3.379 836,635 +2,202 0.35% 2,827,201
2008-11-05 2008-11-03 3.352 834,433 +22,750 0.35% 2,797,019
2008-11-04 2008-10-31 3.434 811,683 -11,008 0.34% 2,787,121
2008-11-03 2008-10-30 2.998 822,691 +13,210 0.35% 2,466,200
2008-10-31 2008-10-29 2.616 809,481 -3,669 0.34% 2,117,760
2008-10-29 2008-10-27 2.534 813,150 -2,936 0.34% 2,060,879
2008-10-28 2008-10-24 3.161 816,086 -1,468 0.34% 2,579,840
2008-10-27 2008-10-23 3.352 817,554 -2,935 0.34% 2,740,441
2008-10-23 2008-10-21 3.216 820,489 -11,009 0.35% 2,638,479
2008-10-22 2008-10-20 3.107 831,498 -6,605 0.35% 2,583,241
2008-10-15 2008-10-13 2.998 838,103 -734 0.35% 2,512,401
2008-10-14 2008-10-10 3.079 838,837 -733 0.35% 2,583,181
2008-10-13 2008-10-09 3.161 839,570 +3,669 0.35% 2,654,079
2008-10-10 2008-10-08 3.107 835,901 +734 0.35% 2,596,920
2008-10-08 2008-10-03 3.243 835,167 -10,275 0.35% 2,708,440
2008-09-25 2008-09-23 2.998 845,442 -3,669 0.36% 2,534,401
2008-09-23 2008-09-19 2.752 849,111 +18,347 0.36% 2,337,140
2008-09-22 2008-09-18 2.643 830,764 +7,339 0.35% 2,196,081
2008-09-18 2008-09-16 2.998 823,425 -2,935 0.35% 2,468,401
2008-09-17 2008-09-12 3.270 826,360 -7,339 0.35% 2,702,399
2008-09-16 2008-09-11 2.998 833,699 +734 0.35% 2,499,199
2008-09-12 2008-09-10 3.270 832,965 +17,613 0.35% 2,723,999
2008-09-11 2008-09-09 3.597 815,352 +4,403 0.34% 2,933,040
2008-09-10 2008-09-08 3.897 810,949 +13,210 0.34% 3,160,301
2008-09-08 2008-09-04 4.360 797,739 +3,670 0.34% 3,478,401
2008-09-05 2008-09-03 4.660 794,069 -27,888 0.33% 3,700,439
2008-09-04 2008-09-02 5.042 821,957 -15,412 0.35% 4,144,000
2008-09-03 2008-09-01 5.450 837,369 +16,880 0.35% 4,564,001
2008-09-02 2008-08-29 5.587 820,489 -734 0.35% 4,583,799
2008-09-01 2008-08-28 5.532 821,223 +18,347 0.35% 4,543,139
2008-08-29 2008-08-27 6.322 802,876 +5,137 0.34% 5,076,161
2008-08-27 2008-08-25 6.404 797,739 -734 0.34% 5,108,902
2008-08-26 2008-08-21 6.486 798,473 +734 0.34% 5,178,883
2008-08-21 2008-08-19 6.486 797,739 -3,669 0.34% 5,174,122
2008-08-20 2008-08-18 6.649 801,408 -3,670 0.34% 5,328,959
2008-08-19 2008-08-15 6.813 805,078 -4,403 0.34% 5,485,003
2008-08-18 2008-08-14 6.949 809,481 +734 0.34% 5,625,301
2008-08-15 2008-08-13 7.222 808,747 -14,678 0.34% 5,840,600
2008-08-14 2008-08-12 7.358 823,425 +2,936 0.35% 6,058,801
2008-08-13 2008-08-11 7.358 820,489 -2,936 0.35% 6,037,198
2008-08-12 2008-08-08 7.494 823,425 -11,008 0.35% 6,171,001
2008-08-11 2008-08-07 7.494 834,433 -5,871 0.35% 6,253,499
2008-08-08 2008-08-05 7.767 840,304 +2,201 0.35% 6,526,498
2008-08-07 2008-08-04 7.631 838,103 -1,467 0.35% 6,395,203
2008-08-05 2008-08-01 7.631 839,570 +3,669 0.35% 6,406,397
2008-08-04 2008-07-31 7.631 835,901 -2,936 0.35% 6,378,400
2008-08-01 2008-07-30 7.767 838,837 +4,404 0.35% 6,515,104
2008-07-31 2008-07-29 7.494 834,433 -734 0.35% 6,253,499
2008-07-30 2008-07-28 7.494 835,167 -2,202 0.35% 6,259,000
2008-07-29 2008-07-25 7.631 837,369 -5,871 0.35% 6,389,602
2008-07-28 2008-07-24 7.494 843,240 -12,476 0.35% 6,319,501
2008-07-25 2008-07-23 7.767 855,716 +11,008 0.36% 6,646,200
2008-07-23 2008-07-21 7.494 844,708 -3,669 0.36% 6,330,503
2008-07-22 2008-07-18 7.494 848,377 +3,669 0.36% 6,357,999
2008-07-21 2008-07-17 7.494 844,708 +23,485 0.36% 6,330,503
2008-07-18 2008-07-16 7.494 821,223 +15,412 0.35% 6,154,499
2008-07-17 2008-07-15 7.494 805,811 -3,670 0.34% 6,038,997
2008-07-16 2008-07-14 7.631 809,481 -27,888 0.34% 6,176,801
2008-07-15 2008-07-11 7.494 837,369 -20,549 0.35% 6,275,502
2008-07-14 2008-07-10 7.494 857,918 +19,081 0.36% 6,429,503
2008-07-11 2008-07-09 7.767 838,837 -14,677 0.35% 6,515,104
2008-07-10 2008-07-08 7.494 853,514 +734 0.36% 6,396,498
2008-07-09 2008-07-07 7.494 852,780 +22,016 0.36% 6,390,997
2008-07-08 2008-07-04 7.631 830,764 +30,090 0.35% 6,339,202
2008-07-07 2008-07-03 8.039 800,674 +16,145 0.34% 6,436,898
2008-07-04 2008-07-02 7.494 784,529 -13,210 0.33% 5,879,503
2008-07-03 2008-06-30 8.176 797,739 +43,300 0.34% 6,522,003
2008-07-02 2008-06-27 9.674 754,439 -5,871 0.32% 7,298,799
2008-06-30 2008-06-26 10.492 760,310 -46,235 0.32% 7,977,197
2008-06-26 2008-06-24 8.176 806,545 +734 0.34% 6,593,997
2008-06-24 2008-06-20 8.176 805,811 +38,162 0.34% 6,587,996
2008-06-20 2008-06-18 8.312 767,649 -25,686 0.32% 6,380,599
2008-06-19 2008-06-17 8.448 793,335 -2,936 0.33% 6,702,197
2008-06-18 2008-06-16 8.176 796,271 -21,283 0.34% 6,510,001
2008-06-17 2008-06-13 8.176 817,554 -3,669 0.34% 6,684,002
2008-06-11 2008-06-06 8.584 821,223 +3,669 0.35% 7,049,699
2008-06-06 2008-06-04 8.584 817,554 -7,339 0.34% 7,018,203
2008-06-05 2008-06-03 8.584 824,893 +22,017 0.35% 7,081,203
2008-06-04 2008-06-02 8.584 802,876 +7,339 0.34% 6,892,201
2008-06-03 2008-05-30 8.721 795,537 -2,202 0.33% 6,937,600
2008-06-02 2008-05-29 8.857 797,739 -3,669 0.34% 7,065,503
2008-05-30 2008-05-28 8.721 801,408 +3,669 0.34% 6,988,799
2008-05-28 2008-05-26 8.721 797,739 -14,677 0.34% 6,956,803
2008-05-26 2008-05-22 8.721 812,416 +11,008 0.34% 7,084,796
2008-05-22 2008-05-20 8.721 801,408 +1,468 0.34% 6,988,799
2008-05-21 2008-05-19 8.721 799,940 +7,339 0.34% 6,975,997
2008-05-20 2008-05-16 8.993 792,601 -2,936 0.33% 7,127,996
2008-05-19 2008-05-15 8.993 795,537 +4,403 0.33% 7,154,400
2008-05-16 2008-05-14 9.129 791,134 +3,670 0.33% 7,222,603
2008-05-15 2008-05-13 9.129 787,464 +8,073 0.33% 7,189,098
2008-05-14 2008-05-09 9.129 779,391 +16,145 0.33% 7,115,396
2008-05-13 2008-05-08 9.266 763,246 +18,347 0.32% 7,072,002
2008-05-09 2008-05-07 9.538 744,899 +17,614 0.31% 7,105,004
2008-05-08 2008-05-06 9.811 727,285 -34,493 0.31% 7,135,198
2008-05-07 2008-05-05 9.674 761,778 -8,807 0.32% 7,369,800
2008-05-06 2008-05-02 9.402 770,585 -6,605 0.32% 7,245,003
2008-05-05 2008-04-30 9.402 777,190 -3,669 0.33% 7,307,102
2008-05-02 2008-04-29 9.129 780,859 -8,807 0.33% 7,128,798
2008-04-30 2008-04-28 9.266 789,666 -28,622 0.33% 7,316,801
2008-04-29 2008-04-25 9.402 818,288 +13,210 0.34% 7,693,504
2008-04-28 2008-04-24 9.674 805,078 -2,201 0.34% 7,788,704
2008-04-25 2008-04-23 10.220 807,279 +3,669 0.34% 8,249,998
2008-04-24 2008-04-22 10.083 803,610 +2,202 0.34% 8,103,002
2008-04-23 2008-04-21 10.083 801,408 +7,339 0.34% 8,080,799
2008-04-22 2008-04-18 10.220 794,069 +32,291 0.33% 8,114,998
2008-04-21 2008-04-17 10.356 761,778 +16,879 0.32% 7,888,800
2008-04-17 2008-04-15 10.356 744,899 -3,669 0.31% 7,714,004
2008-04-16 2008-04-14 10.492 748,568 -56,510 0.32% 7,854,000
2008-04-15 2008-04-11 10.628 805,078 -1,467 0.34% 8,556,605
2008-04-14 2008-04-10 10.083 806,545 -16,880 0.34% 8,132,597
2008-04-11 2008-04-09 10.083 823,425 +13,210 0.35% 8,302,802
2008-04-10 2008-04-08 10.356 810,215 -3,669 0.34% 8,390,402
2008-04-09 2008-04-07 10.356 813,884 +2,935 0.34% 8,428,397
2008-04-08 2008-04-03 10.492 810,949 -6,605 0.34% 8,508,503
2008-04-07 2008-04-02 10.492 817,554 +6,605 0.34% 8,577,803
2008-04-03 2008-04-01 10.356 810,949 +14,678 0.34% 8,398,003
2008-04-02 2008-03-31 10.220 796,271 -7,339 0.34% 8,137,501
2008-04-01 2008-03-28 10.083 803,610 -33,759 0.34% 8,103,002
2008-03-31 2008-03-27 9.811 837,369 +734 0.35% 8,215,203
2008-03-28 2008-03-26 9.947 836,635 -8,073 0.35% 8,322,002
2008-03-27 2008-03-25 9.947 844,708 -11,742 0.36% 8,402,304
2008-03-26 2008-03-20 9.674 856,450 -8,073 0.36% 8,285,701
2008-03-25 2008-03-19 10.083 864,523 -2,201 0.36% 8,717,203
2008-03-20 2008-03-18 10.356 866,724 +9,540 0.36% 8,975,596
2008-03-19 2008-03-17 10.083 857,184 +5,137 0.36% 8,643,202
2008-03-18 2008-03-14 10.765 852,047 +11,009 0.36% 9,171,905
2008-03-17 2008-03-13 11.310 841,038 +1,468 0.35% 9,511,798
2008-03-14 2008-03-12 11.582 839,570 -3,670 0.35% 9,723,995
2008-03-13 2008-03-11 11.173 843,240 +5,871 0.35% 9,421,802
2008-03-12 2008-03-10 11.310 837,369 +8,073 0.35% 9,470,303
2008-03-11 2008-03-07 11.582 829,296 -13,944 0.35% 9,605,001
2008-03-10 2008-03-06 12.127 843,240 -10,274 0.35% 10,226,102
2008-03-07 2008-03-05 12.127 853,514 -4,404 0.36% 10,350,696
2008-03-06 2008-03-04 12.263 857,918 +734 0.36% 10,521,004
2008-03-05 2008-03-03 12.400 857,184 -2,201 0.36% 10,628,803
2008-03-03 2008-02-28 12.536 859,385 -11,009 0.36% 10,773,194
2008-02-29 2008-02-27 12.536 870,394 +2,936 0.37% 10,911,203
2008-02-26 2008-02-22 12.672 867,458 +6,605 0.37% 10,992,597
2008-02-25 2008-02-21 13.081 860,853 +8,073 0.36% 11,260,797
2008-02-22 2008-02-20 13.217 852,780 -3,670 0.36% 11,271,394
2008-02-21 2008-02-19 12.672 856,450 -10,274 0.36% 10,853,102
2008-02-20 2008-02-18 12.536 866,724 -6,605 0.36% 10,865,196
2008-02-19 2008-02-15 12.263 873,329 -3,670 0.37% 10,709,996
2008-02-18 2008-02-14 12.400 876,999 -3,669 0.37% 10,874,502
2008-02-13 2008-02-11 12.263 880,668 +7,339 0.37% 10,799,997
2008-02-12 2008-02-06 12.808 873,329 -6,605 0.37% 11,185,995
2008-02-11 2008-02-04 12.127 879,934 -3,670 0.37% 10,671,096
2008-02-05 2008-02-01 11.991 883,604 -3,669 0.37% 10,595,202
2008-02-04 2008-01-31 11.855 887,273 +8,073 0.37% 10,518,297
2008-01-31 2008-01-29 12.400 879,200 -4,404 0.37% 10,901,794
2008-01-30 2008-01-28 12.127 883,604 +45,501 0.37% 10,715,602
2008-01-29 2008-01-25 12.536 838,103 -3,669 0.35% 10,506,405
2008-01-28 2008-01-24 12.400 841,772 -22,751 0.35% 10,437,699
2008-01-25 2008-01-23 12.127 864,523 -55,775 0.36% 10,484,204
2008-01-24 2008-01-22 11.310 920,298 +10,274 0.39% 10,408,196
2008-01-23 2008-01-21 12.672 910,024 -734 0.38% 11,532,002
2008-01-22 2008-01-18 13.217 910,758 -15,411 0.38% 12,037,703
2008-01-21 2008-01-17 12.127 926,169 -1,468 0.39% 11,231,795
2008-01-18 2008-01-16 12.536 927,637 +5,871 0.39% 11,628,797
2008-01-17 2008-01-15 13.353 921,766 -7,339 0.39% 12,308,799
2008-01-16 2008-01-14 13.899 929,105 +16,879 0.39% 12,913,200
2008-01-15 2008-01-11 14.171 912,226 -5,871 0.38% 12,927,207
2008-01-14 2008-01-10 13.899 918,097 +3,670 0.39% 12,760,205
2008-01-11 2008-01-09 13.899 914,427 +5,137 0.38% 12,709,197
2008-01-10 2008-01-08 13.899 909,290 -1,468 0.38% 12,637,800
2008-01-09 2008-01-07 13.899 910,758 +3,670 0.38% 12,658,203
2008-01-08 2008-01-04 14.171 907,088 +7,339 0.38% 12,854,396
2008-01-07 2008-01-03 13.626 899,749 +44,767 0.38% 12,259,995
2008-01-04 2008-01-02 14.171 854,982 +734 0.36% 12,115,999
2008-01-03 2007-12-31 14.171 854,248 -47,703 0.36% 12,105,597
2008-01-02 2007-12-27 14.444 901,951 +3,669 0.38% 13,027,399
2007-12-28 2007-12-24 14.444 898,282 +28,622 0.38% 12,974,405
2007-12-27 2007-12-20 14.171 869,660 +8,073 0.37% 12,324,001
2007-12-21 2007-12-19 14.444 861,587 -2,936 0.36% 12,444,398
2007-12-20 2007-12-18 13.899 864,523 -3,669 0.36% 12,015,605
2007-12-19 2007-12-17 13.899 868,192 -35,227 0.37% 12,066,598
2007-12-18 2007-12-14 14.444 903,419 -52,840 0.38% 13,048,602
2007-12-17 2007-12-13 14.444 956,259 -50,638 0.40% 13,811,801
2007-12-14 2007-12-12 14.989 1,006,897 +2,935 0.42% 15,091,994
2007-12-13 2007-12-11 15.534 1,003,962 +22,751 0.42% 15,595,203
2007-12-12 2007-12-10 15.534 981,211 +88,800 0.41% 15,241,797
2007-12-11 2007-12-07 15.534 892,411 -7,338 0.38% 13,862,408
2007-12-10 2007-12-06 14.989 899,749 -9,541 0.38% 13,485,994
2007-12-07 2007-12-05 14.989 909,290 -10,274 0.38% 13,629,000
2007-12-06 2007-12-04 14.989 919,564 -3,670 0.39% 13,782,993
2007-12-05 2007-12-03 14.989 923,234 -8,073 0.39% 13,838,002
2007-12-04 2007-11-30 14.989 931,307 +17,614 0.39% 13,959,005
2007-12-03 2007-11-29 14.444 913,693 -7,339 0.38% 13,196,995
2007-11-30 2007-11-28 13.899 921,032 +42,565 0.39% 12,800,997
2007-11-29 2007-11-27 13.899 878,467 -65,316 0.37% 12,209,406
2007-11-28 2007-11-26 14.171 943,783 -44,033 0.40% 13,374,403
2007-11-27 2007-11-23 14.444 987,816 +38,162 0.42% 14,267,597
2007-11-26 2007-11-22 14.171 949,654 -2,202 0.40% 13,457,601
2007-11-23 2007-11-21 14.989 951,856 +16,880 0.40% 14,267,006
2007-11-22 2007-11-20 14.444 934,976 +2,935 0.39% 13,504,398
2007-11-21 2007-11-19 14.444 932,041 +1,468 0.39% 13,462,006
2007-11-20 2007-11-16 14.444 930,573 -5,871 0.39% 13,440,803
2007-11-19 2007-11-15 14.989 936,444 +1,468 0.39% 14,036,001
2007-11-16 2007-11-14 14.989 934,976 -7,339 0.39% 14,013,998
2007-11-15 2007-11-13 14.444 942,315 -10,274 0.40% 13,610,399
2007-11-14 2007-11-12 14.716 952,589 -17,614 0.40% 14,018,393
2007-11-12 2007-11-08 15.534 970,203 -9,540 0.41% 15,070,802
2007-11-09 2007-11-07 15.806 979,743 -5,872 0.41% 15,485,993
2007-11-08 2007-11-06 16.079 985,615 +1,468 0.41% 15,847,407
2007-11-07 2007-11-05 15.806 984,147 -10,274 0.41% 15,555,604
2007-11-06 2007-11-02 16.351 994,421 +39,630 0.42% 16,259,996
2007-11-05 2007-11-01 16.351 954,791 -14,678 0.40% 15,611,997
2007-11-02 2007-10-31 16.624 969,469 -42,566 0.41% 16,116,200
2007-11-01 2007-10-30 16.896 1,012,035 +14,678 0.43% 17,099,607
2007-10-31 2007-10-29 17.169 997,357 -24,952 0.42% 17,123,403
2007-10-30 2007-10-26 17.169 1,022,309 -20,549 0.51% 17,551,799
2007-10-29 2007-10-25 17.169 1,042,858 +26,420 0.52% 17,904,600
2007-10-26 2007-10-24 16.624 1,016,438 +60,913 0.51% 16,897,001
2007-10-25 2007-10-23 17.169 955,525 -2,936 0.48% 16,405,199
2007-10-24 2007-10-22 16.624 958,461 -4,403 0.48% 15,933,206
2007-10-23 2007-10-18 16.896 962,864 -62,381 0.48% 16,268,801
2007-10-18 2007-10-16 16.896 1,025,245 +22,017 0.51% 17,322,806
2007-10-17 2007-10-15 17.714 1,003,228 +27,154 0.50% 17,771,001
2007-10-16 2007-10-12 18.259 976,074 -40,364 0.49% 17,822,000
2007-10-15 2007-10-11 18.804 1,016,438 +38,162 0.51% 19,113,001
2007-10-12 2007-10-10 17.441 978,276 +25,687 0.49% 17,062,406
2007-10-11 2007-10-09 16.079 952,589 +2,935 0.48% 15,316,392
2007-10-10 2007-10-08 15.806 949,654 -1,468 0.48% 15,010,401
2007-10-09 2007-10-05 16.079 951,122 +11,009 0.48% 15,292,805
2007-10-08 2007-10-04 15.534 940,113 +5,871 0.47% 14,603,394
2007-10-05 2007-10-03 16.079 934,242 -18,347 0.47% 15,021,396
2007-10-04 2007-10-02 15.806 952,589 +17,613 0.48% 15,056,792
2007-10-02 2007-09-27 16.351 934,976 -33,759 0.47% 15,287,998
2007-09-28 2007-09-25 16.351 968,735 -24,952 0.49% 15,839,999
2007-09-27 2007-09-24 16.079 993,687 -26,420 0.50% 15,977,194
2007-09-25 2007-09-21 16.079 1,020,107 -11,009 0.51% 16,401,994
2007-09-24 2007-09-20 16.079 1,031,116 +28,622 0.52% 16,579,004
2007-09-21 2007-09-19 16.624 1,002,494 +44,767 0.50% 16,665,199
2007-09-20 2007-09-18 17.169 957,727 +16,880 0.48% 16,443,005
2007-09-19 2007-09-17 17.441 940,847 -45,501 0.47% 16,409,596
2007-09-18 2007-09-14 17.169 986,348 +62,380 0.50% 16,934,392
2007-09-17 2007-09-13 16.624 923,968 +58,711 0.46% 15,359,804
2007-09-14 2007-09-12 17.169 865,257 -69,719 0.43% 14,855,407
2007-09-13 2007-09-11 17.169 934,976 +1,468 0.47% 16,052,398
2007-09-12 2007-09-10 17.441 933,508 +102,744 0.47% 16,281,594
2007-09-11 2007-09-07 18.531 830,764 +33,759 0.42% 15,395,205
2007-09-10 2007-09-06 17.986 797,005 -9,540 0.40% 14,335,204
2007-09-07 2007-09-05 18.804 806,545 -58,712 0.41% 15,166,193
2007-09-06 2007-09-04 20.167 865,257 +21,283 0.43% 17,449,209
2007-09-05 2007-09-03 16.896 843,974 +76,325 0.42% 14,260,004
2007-09-04 2007-08-31 16.624 767,649 +18,347 0.39% 12,761,197
2007-09-03 2007-08-30 16.079 749,302 +35,227 0.38% 12,047,801
2007-08-31 2007-08-29 16.079 714,075 -3,670 0.36% 11,481,397
2007-08-30 2007-08-28 16.896 717,745 -3,669 0.36% 12,127,206
2007-08-29 2007-08-27 17.441 721,414 +15,412 0.36% 12,582,399
2007-08-28 2007-08-24 16.079 706,002 +2,201 0.35% 11,351,594
2007-08-27 2007-08-23 16.079 703,801 -42,565 0.35% 11,316,205
2007-08-24 2007-08-22 14.989 746,366 -5,138 0.37% 11,186,995
2007-08-23 2007-08-21 14.989 751,504 -2,935 0.38% 11,264,006
2007-08-22 2007-08-20 14.989 754,439 +37,428 0.38% 11,307,998
2007-08-21 2007-08-17 13.626 717,011 +14,678 0.36% 9,770,004
2007-08-20 2007-08-16 14.989 702,333 -8,807 0.35% 10,527,001
2007-08-17 2007-08-15 16.351 711,140 +11,743 0.36% 11,628,006
2007-08-16 2007-08-14 17.441 699,397 -2,202 0.35% 12,198,393
2007-08-15 2007-08-13 15.806 701,599 +734 0.35% 11,089,599
2007-08-14 2007-08-10 15.261 700,865 +734 0.35% 10,695,998
2007-08-13 2007-08-09 16.624 700,131 -9,541 0.35% 11,638,796
2007-08-10 2007-08-08 17.441 709,672 +5,137 0.36% 12,377,603
2007-08-09 2007-08-07 16.896 704,535 -13,210 0.35% 11,904,007
2007-08-08 2007-08-06 18.531 717,745 +5,871 0.36% 13,300,807
2007-08-07 2007-08-03 19.349 711,874 +3,670 0.36% 13,774,010
2007-08-06 2007-08-02 19.894 708,204 +26,420 0.36% 14,088,999
2007-08-03 2007-08-01 20.167 681,784 -734 0.34% 13,749,200
2007-08-01 2007-07-30 20.439 682,518 +9,541 0.34% 13,950,002
2007-07-31 2007-07-27 20.439 672,977 -33,025 0.34% 13,754,993
2007-07-30 2007-07-26 21.529 706,002 +11,742 0.36% 15,199,592
2007-07-27 2007-07-25 22.347 694,260 +12,476 0.35% 15,514,397
2007-07-26 2007-07-24 22.347 681,784 +36,695 0.34% 15,235,600
2007-07-25 2007-07-23 22.619 645,089 +14,677 0.32% 14,591,389
2007-07-24 2007-07-20 22.619 630,412 +46,235 0.32% 14,259,407
2007-07-23 2007-07-19 22.347 584,177 -11,008 0.29% 13,054,409
2007-07-19 2007-07-17 22.347 595,185 +11,008 0.30% 13,300,401
2007-07-18 2007-07-16 22.892 584,177 +19,082 0.29% 13,372,809
2007-07-17 2007-07-13 23.709 565,095 +50,638 0.28% 13,397,989
2007-07-16 2007-07-12 23.982 514,457 -22,751 0.26% 12,337,599
2007-07-13 2007-07-11 22.892 537,208 -5,137 0.27% 12,297,608
2007-07-12 2007-07-10 23.164 542,345 +17,613 0.27% 12,563,003
2007-07-11 2007-07-09 23.164 524,732 -3,669 0.26% 12,155,011
2007-07-10 2007-07-06 23.164 528,401 +5,137 0.27% 12,240,001
2007-07-09 2007-07-05 23.164 523,264 +39,630 0.26% 12,121,006
2007-07-06 2007-07-04 22.892 483,634 +25,687 0.24% 11,071,208
2007-07-05 2007-07-03 23.164 457,947 -11,743 0.23% 10,607,989
2007-07-04 2007-06-29 22.619 469,690 -8,073 0.24% 10,624,006
2007-07-03 2007-06-28 23.164 477,763 +5,872 0.24% 11,067,011
2007-06-29 2007-06-27 23.437 471,891 -2,202 0.26% 11,059,590
2007-06-28 2007-06-26 23.164 474,093 +4,403 0.26% 10,981,998
2007-06-27 2007-06-25 22.892 469,690 -16,145 0.26% 10,752,006
2007-06-26 2007-06-22 23.982 485,835 0.27% 11,651,192

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top