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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-13 2025-10-09 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-10 2025-10-08 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-09 2025-10-06 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-08 2025-10-03 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-06 2025-10-02 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-03 2025-09-30 1.200 1,170,593 +0 0.03% 1,404,712
2025-10-02 2025-09-29 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-30 2025-09-26 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-29 2025-09-25 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-26 2025-09-24 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-25 2025-09-23 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-24 2025-09-22 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-23 2025-09-19 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-22 2025-09-18 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-19 2025-09-17 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-18 2025-09-16 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-17 2025-09-15 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-16 2025-09-12 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-15 2025-09-11 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-12 2025-09-10 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-11 2025-09-09 1.200 1,170,593 +0 0.03% 1,404,712
2025-09-10 2025-09-08 1.200 1,170,593 -10,000 0.03% 1,404,712
2024-12-23 2024-12-19 1.150 1,180,593 -10,000 0.03% 1,357,682
2024-12-03 2024-11-29 1.150 1,190,593 -15,000 0.03% 1,369,182
2024-08-28 2024-08-26 1.200 1,205,593 -5,000 0.03% 1,446,712
2024-05-21 2024-05-17 1.160 1,210,593 -6,000 0.03% 1,404,288
2024-03-13 2024-03-11 1.220 1,216,593 -15,000 0.03% 1,484,243
2023-10-19 2023-10-17 1.160 1,231,593 -30,000 0.03% 1,428,648
2023-09-18 2023-09-14 1.550 1,261,593 -393,426 0.03% 1,955,469
2023-05-24 2023-05-22 1.620 1,655,019 +20,688 0.04% 2,681,550
2022-06-01 2022-05-30 2.066 1,634,331 -19,750 0.04% 3,376,238
2022-05-23 2022-05-19 2.055 1,654,081 +16,137 0.04% 3,399,958
2021-06-30 2021-06-28 1.912 1,637,944 -97,786 0.04% 3,132,286
2021-05-21 2021-05-18 1.912 1,735,730 +18,270 0.05% 3,318,718
2021-04-20 2021-04-16 1.964 1,717,460 -1,935 0.05% 3,372,537
2021-03-26 2021-03-24 1.850 1,719,395 -143,201 0.05% 3,180,864
2021-02-23 2021-02-19 1.912 1,862,596 -230,282 0.05% 3,561,286
2021-02-19 2021-02-17 1.860 2,092,878 -40,638 0.06% 3,893,435
2021-02-09 2021-02-05 1.860 2,133,516 -96,757 0.06% 3,969,035
2021-02-05 2021-02-03 1.891 2,230,273 -43,541 0.06% 4,218,185
2021-02-02 2021-01-29 1.871 2,273,814 +9,676 0.06% 4,253,535
2021-01-27 2021-01-25 1.922 2,264,138 -165,455 0.06% 4,352,435
2021-01-26 2021-01-22 1.871 2,429,593 -28,060 0.06% 4,544,944
2021-01-22 2021-01-20 1.871 2,457,653 -24,189 0.07% 4,597,435
2021-01-18 2021-01-14 1.809 2,481,842 -9,910 0.07% 4,488,783
2021-01-05 2020-12-31 1.778 2,491,752 -67,730 0.07% 4,429,449
2020-12-29 2020-12-24 1.809 2,559,482 +58,054 0.07% 4,629,207
2020-12-15 2020-12-11 2.005 2,501,428 -168,357 0.07% 5,015,407
2020-12-14 2020-12-10 1.984 2,669,785 -28,060 0.07% 5,297,781
2020-12-10 2020-12-08 2.139 2,697,845 -29,027 0.07% 5,771,701
2020-12-09 2020-12-07 1.912 2,726,872 -6,773 0.07% 5,213,783
2020-12-07 2020-12-03 1.912 2,733,645 -31,930 0.07% 5,226,733
2020-11-26 2020-11-24 1.922 2,765,575 -1,935 0.07% 5,316,366
2020-11-24 2020-11-20 1.922 2,767,510 -12,578 0.07% 5,320,086
2020-11-23 2020-11-19 1.922 2,780,088 -4,838 0.07% 5,344,265
2020-11-13 2020-11-11 1.922 2,784,926 -26,125 0.07% 5,353,565
2020-11-11 2020-11-09 1.902 2,811,051 -42,573 0.07% 5,345,681
2020-11-10 2020-11-06 1.922 2,853,624 -34,833 0.08% 5,485,626
2020-11-09 2020-11-05 1.922 2,888,457 -192,546 0.08% 5,552,586
2020-11-06 2020-11-04 1.881 3,081,003 -29,995 0.08% 5,795,354
2020-11-05 2020-11-03 1.881 3,110,998 -23,222 0.08% 5,851,775
2020-11-04 2020-11-02 1.912 3,134,220 -189,644 0.08% 5,992,633
2020-11-03 2020-10-30 1.902 3,323,864 -232,218 0.09% 6,320,880
2020-10-30 2020-10-28 1.881 3,556,082 -96,757 0.09% 6,688,976
2020-10-29 2020-10-27 1.902 3,652,839 -232,217 0.10% 6,946,481
2020-10-05 2020-09-29 1.860 3,885,056 -29,027 0.10% 7,227,469
2020-09-30 2020-09-28 1.860 3,914,083 -251,569 0.10% 7,281,469
2020-09-28 2020-09-24 1.840 4,165,652 -95,790 0.11% 7,663,364
2020-08-28 2020-08-26 1.778 4,261,442 -39,670 0.11% 7,575,329
2020-06-03 2020-06-01 1.798 4,301,112 -54,184 0.11% 7,734,753
2020-05-21 2020-05-19 1.871 4,355,296 -38,703 0.12% 8,148,299
2020-05-20 2020-05-18 1.850 4,393,999 +49,095 0.12% 8,128,856
2020-03-11 2020-03-09 1.881 4,344,904 -57,406 0.12% 8,174,269
2020-03-09 2020-03-05 1.881 4,402,310 -8,611 0.12% 8,282,270
2020-03-06 2020-03-04 1.881 4,410,921 -28,703 0.12% 8,298,470
2020-03-02 2020-02-27 1.913 4,439,624 -30,616 0.12% 8,491,678
2020-02-25 2020-02-21 1.902 4,470,240 -25,833 0.12% 8,503,515
2020-02-24 2020-02-20 1.892 4,496,073 -21,049 0.12% 8,505,663
2020-02-20 2020-02-18 1.881 4,517,122 -22,005 0.12% 8,498,271
2020-02-19 2020-02-17 1.871 4,539,127 -73,671 0.12% 8,492,227
2020-02-04 2020-01-31 1.881 4,612,798 -5,740 0.12% 8,678,270
2020-01-09 2020-01-07 1.840 4,618,538 +95,676 0.12% 8,495,979
2019-12-13 2019-12-11 1.787 4,522,862 +25,832 0.12% 8,083,616
2019-12-12 2019-12-10 1.798 4,497,030 +64,104 0.12% 8,084,450
2019-12-11 2019-12-09 1.798 4,432,926 +47,838 0.12% 7,969,208
2019-12-09 2019-12-05 1.819 4,385,088 +11,959 0.12% 7,974,873
2019-12-06 2019-12-04 1.808 4,373,129 +34,444 0.12% 7,907,417
2019-11-11 2019-11-07 1.819 4,338,685 +67,930 0.12% 7,890,483
2019-09-27 2019-09-25 1.944 4,270,755 -3,827 0.11% 8,302,595
2019-09-26 2019-09-24 1.965 4,274,582 -307,121 0.12% 8,399,390
2019-09-25 2019-09-23 1.944 4,581,703 -235,363 0.12% 8,907,096
2019-09-09 2019-09-05 1.881 4,817,066 -15,308 0.13% 9,062,569
2019-08-23 2019-08-21 1.881 4,832,374 -70,801 0.13% 9,091,369
2019-08-22 2019-08-20 1.881 4,903,175 -12,438 0.13% 9,224,570
2019-05-29 2019-05-27 1.881 4,915,613 -9,567 0.13% 9,247,970
2019-05-22 2019-05-20 1.902 4,925,180 +54,724 0.13% 9,370,081
2019-04-25 2019-04-23 1.902 4,870,456 -9,461 0.13% 9,265,970
2019-03-27 2019-03-25 1.902 4,879,917 -947 0.13% 9,283,969
2019-01-24 2019-01-22 1.913 4,880,864 -946 0.13% 9,337,358
2018-12-06 2018-12-04 2.029 4,881,810 -416,297 0.13% 9,906,742
2018-05-24 2018-05-21 1.924 5,298,107 +58,221 0.14% 10,191,564
2018-03-20 2018-03-16 2.063 5,239,886 -42,108 0.14% 10,807,538
2018-01-08 2018-01-04 1.881 5,281,994 -306,921 0.15% 9,934,779
2018-01-05 2018-01-03 1.860 5,588,915 -93,574 0.15% 10,392,604
2018-01-04 2018-01-02 1.860 5,682,489 -382,715 0.16% 10,566,605
2017-11-10 2017-11-08 1.806 6,065,204 -2,807 0.17% 10,954,177
2017-09-28 2017-09-26 1.849 6,068,011 -93,573 0.17% 11,218,637
2017-09-27 2017-09-25 1.881 6,161,584 -93,574 0.17% 11,589,179
2017-09-25 2017-09-21 1.998 6,255,158 +187,147 0.17% 12,500,504
2017-09-08 2017-09-06 1.838 6,068,011 +26,201 0.17% 11,153,789
2017-09-06 2017-09-04 1.827 6,041,810 +29,943 0.17% 11,041,061
2017-09-05 2017-09-01 1.838 6,011,867 -187,147 0.17% 11,050,589
2017-08-01 2017-07-28 1.924 6,199,014 -309,728 0.17% 11,924,570
2017-06-28 2017-06-26 1.924 6,508,742 +23,394 0.18% 12,520,371
2017-06-16 2017-06-14 1.977 6,485,348 -56,144 0.18% 12,821,907
2017-06-05 2017-06-01 2.073 6,541,492 -4,679 0.18% 13,562,076
2017-05-11 2017-05-09 2.041 6,546,171 +9,357 0.18% 13,361,904
2017-05-10 2017-05-08 2.052 6,536,814 +70,180 0.18% 13,412,662
2017-05-04 2017-04-28 2.137 6,466,634 +46,787 0.18% 13,821,523
2017-04-28 2017-04-26 2.095 6,419,847 +401,736 0.18% 13,447,092
2017-04-12 2017-04-10 2.191 6,018,111 +484,710 0.25% 13,184,440
2017-04-11 2017-04-07 2.180 5,533,401 +495,939 0.23% 12,063,406
2017-03-23 2017-03-21 2.244 5,037,462 -151,589 0.21% 11,305,212
2017-03-22 2017-03-20 2.234 5,189,051 -149,717 0.21% 11,589,958
2017-03-21 2017-03-17 2.266 5,338,768 -74,859 0.22% 12,098,012
2017-03-20 2017-03-16 2.288 5,413,627 +77,708 0.22% 12,385,042
2017-03-17 2017-03-15 2.277 5,335,919 +119,899 0.22% 12,149,411
2017-03-16 2017-03-14 2.450 5,216,020 +46,115 0.22% 12,781,281
2017-03-15 2017-03-13 2.472 5,169,905 -129,122 0.22% 12,780,390
2017-03-14 2017-03-10 2.418 5,299,027 -54,416 0.22% 12,812,317
2017-03-13 2017-03-09 2.461 5,353,443 -46,115 0.22% 13,176,065
2017-03-10 2017-03-08 2.461 5,399,558 -280,380 0.23% 13,289,565
2017-02-17 2017-02-15 2.548 5,679,938 -43,348 0.24% 14,472,320
2017-02-16 2017-02-14 2.494 5,723,286 -239,799 0.24% 14,272,497
2016-12-13 2016-12-09 2.396 5,963,085 +1,845 0.25% 14,288,609
2016-09-08 2016-09-06 2.255 5,961,240 -41,504 0.25% 13,443,942
2016-09-01 2016-08-30 2.223 6,002,744 -51,649 0.25% 13,342,290
2016-08-10 2016-08-08 2.255 6,054,393 +4,612 0.25% 13,654,023
2016-07-29 2016-07-27 2.266 6,049,781 -51,649 0.25% 13,709,216
2016-07-26 2016-07-22 2.223 6,101,430 -46,115 0.26% 13,561,639
2016-06-23 2016-06-21 2.234 6,147,545 -9,223 0.26% 13,730,793
2016-05-24 2016-05-20 2.229 6,156,768 +165,991 0.26% 13,720,790
2016-04-19 2016-04-15 2.619 5,990,777 -44,872 0.26% 15,687,270
2016-03-31 2016-03-29 2.552 6,035,649 -89,744 0.26% 15,401,244
2016-01-13 2016-01-11 2.697 6,125,393 -26,923 0.26% 16,517,551
2016-01-12 2016-01-08 2.697 6,152,316 -8,974 0.26% 16,590,151
2015-12-28 2015-12-22 2.719 6,161,290 +89,744 0.27% 16,751,659
2015-12-22 2015-12-18 2.507 6,071,546 -44,872 0.26% 15,222,225
2015-11-06 2015-11-04 2.474 6,116,418 -4,487 0.26% 15,130,263
2015-11-05 2015-11-03 2.463 6,120,905 -89,744 0.26% 15,073,158
2015-09-21 2015-09-17 2.139 6,210,649 -3,590 0.27% 13,287,233
2015-09-01 2015-08-28 2.039 6,214,239 -2,692 0.27% 12,671,715
2015-08-12 2015-08-10 2.273 6,216,931 -53,846 0.27% 14,131,965
2015-08-05 2015-08-03 2.184 6,270,777 -8,975 0.27% 13,695,370
2015-07-08 2015-07-06 1.816 6,279,752 -89,743 0.27% 11,405,818
2015-06-17 2015-06-15 2.217 6,369,495 +55,641 0.27% 14,123,893
2015-06-10 2015-06-08 2.307 6,313,854 +52,949 0.27% 14,563,348
2015-06-09 2015-06-05 2.362 6,260,905 +34,102 0.27% 14,790,039
2015-06-05 2015-06-03 2.418 6,226,803 +53,846 0.27% 15,056,402
2015-06-01 2015-05-28 2.162 6,172,957 +26,923 0.27% 13,344,163
2015-05-26 2015-05-21 2.285 6,146,034 +151,381 0.26% 14,042,749
2015-05-14 2015-05-12 2.376 5,994,653 -8,754 0.26% 14,244,742
2015-05-11 2015-05-07 2.205 6,003,407 +238,091 0.26% 13,236,778
2015-05-07 2015-05-05 2.422 5,765,316 -43,767 0.25% 13,963,239
2015-05-06 2015-05-04 2.582 5,809,083 -158,435 0.26% 14,998,341
2015-04-16 2015-04-14 1.874 5,967,518 -118,170 0.26% 11,180,591
2015-04-14 2015-04-10 1.748 6,085,688 +72,653 0.27% 10,637,224
2015-04-13 2015-04-09 1.725 6,013,035 +203,077 0.27% 10,372,845
2015-03-23 2015-03-19 1.531 5,809,958 +4,376 0.26% 8,894,161
2015-03-17 2015-03-13 1.542 5,805,582 -26,260 0.26% 8,953,786
2015-01-21 2015-01-19 1.519 5,831,842 +26,260 0.26% 8,861,038
2015-01-20 2015-01-16 1.542 5,805,582 -78,780 0.26% 8,953,786
2015-01-14 2015-01-12 1.599 5,884,362 +26,260 0.26% 9,411,408
2014-12-30 2014-12-24 1.497 5,858,102 +26,260 0.26% 8,767,089
2014-12-29 2014-12-22 1.508 5,831,842 +26,260 0.26% 8,794,413
2014-12-03 2014-12-01 1.668 5,805,582 -26,260 0.26% 9,683,354
2014-11-07 2014-11-05 1.668 5,831,842 -7,878 0.26% 9,727,154
2014-10-17 2014-10-15 1.634 5,839,720 -8,753 0.26% 9,540,151
2014-10-07 2014-10-03 1.634 5,848,473 -8,753 0.26% 9,554,451
2014-09-26 2014-09-24 1.657 5,857,226 -8,754 0.26% 9,702,579
2014-09-02 2014-08-29 1.862 5,865,980 +8,754 0.26% 10,923,338
2014-07-31 2014-07-29 1.874 5,857,226 -43,767 0.26% 10,973,951
2014-07-29 2014-07-25 1.919 5,900,993 +43,767 0.26% 11,325,609
2014-07-10 2014-07-08 1.759 5,857,226 -21,884 0.26% 10,304,808
2014-06-04 2014-05-30 1.742 5,879,110 +174,053 0.26% 10,243,587
2014-05-12 2014-05-08 1.578 5,705,057 +25,482 0.26% 9,000,021
2014-05-09 2014-05-07 1.613 5,679,575 +59,460 0.26% 9,160,415
2014-04-24 2014-04-22 1.742 5,620,115 +59,459 0.26% 9,792,322
2014-03-28 2014-03-26 2.013 5,560,656 +76,447 0.25% 11,194,402
2014-02-25 2014-02-21 2.037 5,484,209 -16,988 0.25% 11,169,632
2014-02-20 2014-02-18 2.143 5,501,197 +50,965 0.25% 11,787,110
2014-02-19 2014-02-17 2.178 5,450,232 +29,730 0.25% 11,870,403
2014-02-14 2014-02-12 2.154 5,420,502 -22,934 0.25% 11,678,024
2014-02-10 2014-02-06 1.990 5,443,436 +38,223 0.25% 10,830,253
2014-02-07 2014-02-05 1.931 5,405,213 +42,471 0.25% 10,436,032
2014-02-04 2014-01-28 1.954 5,362,742 +22,934 0.24% 10,480,301
2014-01-27 2014-01-23 2.072 5,339,808 -447,866 0.24% 11,064,125
2014-01-24 2014-01-22 2.119 5,787,674 -18,687 0.26% 12,264,655
2014-01-22 2014-01-20 2.131 5,806,361 +37,374 0.26% 12,372,611
2014-01-20 2014-01-16 2.166 5,768,987 +212,355 0.26% 12,496,723
2014-01-13 2014-01-09 2.202 5,556,632 +12,741 0.25% 12,232,973
2014-01-07 2014-01-03 2.249 5,543,891 +21,235 0.25% 12,465,991
2014-01-06 2014-01-02 2.296 5,522,656 -23,783 0.25% 12,678,310
2014-01-03 2013-12-31 2.296 5,546,439 +42,470 0.25% 12,732,908
2013-12-30 2013-12-24 2.260 5,503,969 +25,483 0.25% 12,441,019
2013-12-19 2013-12-17 2.284 5,478,486 +25,483 0.25% 12,512,412
2013-12-16 2013-12-12 2.319 5,453,003 +50,965 0.25% 12,646,802
2013-12-13 2013-12-11 2.355 5,402,038 +16,988 0.25% 12,719,393
2013-12-12 2013-12-10 2.402 5,385,050 +20,386 0.24% 12,932,982
2013-12-11 2013-12-09 2.390 5,364,664 +57,760 0.24% 12,820,865
2013-12-10 2013-12-06 2.437 5,306,904 +63,707 0.24% 12,932,734
2013-12-09 2013-12-05 2.390 5,243,197 +62,007 0.24% 12,530,574
2013-11-22 2013-11-20 2.413 5,181,190 +97,683 0.24% 12,504,379
2013-11-21 2013-11-19 2.449 5,083,507 -53,871 0.23% 12,448,170
2013-11-19 2013-11-15 2.425 5,137,378 +56,062 0.23% 12,459,124
2013-11-13 2013-11-11 2.378 5,081,316 +50,965 0.23% 12,083,878
2013-11-07 2013-11-05 2.425 5,030,351 -127,413 0.23% 12,199,563
2013-11-06 2013-11-04 2.449 5,157,764 -15,289 0.23% 12,630,006
2013-11-04 2013-10-31 2.461 5,173,053 +15,289 0.24% 12,728,346
2013-10-29 2013-10-25 2.425 5,157,764 +16,989 0.23% 12,508,564
2013-10-28 2013-10-24 2.437 5,140,775 +21,235 0.23% 12,527,883
2013-10-11 2013-10-09 2.649 5,119,540 +76,448 0.23% 13,561,016
2013-10-10 2013-10-08 2.602 5,043,092 -339,767 0.23% 13,121,030
2013-10-03 2013-09-30 2.449 5,382,859 +50,965 0.24% 13,181,204
2013-09-16 2013-09-12 2.543 5,331,894 +8,494 0.24% 13,558,574
2013-09-13 2013-09-11 2.543 5,323,400 -20,386 0.24% 13,536,974
2013-09-11 2013-09-09 2.496 5,343,786 -27,182 0.24% 13,337,170
2013-09-09 2013-09-05 2.425 5,370,968 +47,568 0.24% 13,025,624
2013-09-05 2013-09-03 2.437 5,323,400 +33,977 0.24% 12,972,934
2013-08-30 2013-08-28 2.402 5,289,423 +16,988 0.24% 12,703,320
2013-08-29 2013-08-27 2.449 5,272,435 +8,494 0.24% 12,910,805
2013-08-19 2013-08-15 2.602 5,263,941 -84,942 0.24% 13,695,631
2013-08-16 2013-08-13 2.637 5,348,883 -62,857 0.24% 14,105,545
2013-08-15 2013-08-12 2.531 5,411,740 -8,494 0.25% 13,697,905
2013-08-12 2013-08-08 2.449 5,420,234 +67,954 0.25% 13,272,726
2013-08-09 2013-08-07 2.461 5,352,280 +20,386 0.24% 13,169,336
2013-08-06 2013-08-02 2.472 5,331,894 +16,988 0.24% 13,181,947
2013-08-01 2013-07-30 2.307 5,314,906 +17,838 0.24% 12,263,951
2013-07-31 2013-07-29 2.366 5,297,068 +38,224 0.24% 12,534,597
2013-07-25 2013-07-23 2.402 5,258,844 +16,988 0.24% 12,629,880
2013-07-24 2013-07-22 2.343 5,241,856 +50,965 0.24% 12,280,525
2013-07-23 2013-07-19 2.531 5,190,891 +25,483 0.24% 13,138,904
2013-07-19 2013-07-17 2.555 5,165,408 +25,482 0.23% 13,196,025
2013-07-15 2013-07-11 2.637 5,139,926 -152,046 0.23% 13,554,504
2013-07-10 2013-07-08 2.508 5,291,972 +25,483 0.24% 13,270,152
2013-07-08 2013-07-04 2.555 5,266,489 -42,471 0.24% 13,454,256
2013-07-05 2013-07-03 2.496 5,308,960 +84,942 0.24% 13,250,250
2013-07-03 2013-06-28 2.614 5,224,018 +35,607 0.24% 13,653,261
2013-06-27 2013-06-25 2.355 5,188,411 +18,687 0.24% 12,216,397
2013-06-25 2013-06-21 2.484 5,169,724 +9,344 0.24% 12,841,879
2013-06-24 2013-06-20 2.543 5,160,380 +16,988 0.23% 13,122,428
2013-06-14 2013-06-11 2.661 5,143,392 +16,989 0.23% 13,684,749
2013-06-11 2013-06-07 2.743 5,126,403 +23,783 0.23% 14,062,011
2013-05-23 2013-05-21 3.021 5,102,620 +91,482 0.23% 15,414,496
2013-05-16 2013-05-14 2.961 5,011,138 +15,015 0.23% 14,837,778
2013-05-15 2013-05-13 3.045 4,996,123 +8,342 0.23% 15,212,563
2013-05-10 2013-05-08 3.129 4,987,781 -85,438 0.23% 15,605,707
2013-05-09 2013-05-07 3.105 5,073,219 -16,684 0.24% 15,751,392
2013-05-06 2013-05-02 3.105 5,089,903 +41,709 0.24% 15,803,192
2013-05-02 2013-04-29 3.093 5,048,194 -13,347 0.23% 15,613,178
2013-04-30 2013-04-26 3.033 5,061,541 +13,347 0.23% 15,351,077
2013-04-25 2013-04-23 3.093 5,048,194 +13,347 0.23% 15,613,178
2013-04-23 2013-04-19 3.237 5,034,847 -25,860 0.23% 16,296,172
2013-04-18 2013-04-16 2.889 5,060,707 -45,046 0.23% 14,620,553
2013-04-16 2013-04-12 2.877 5,105,753 -103,439 0.24% 14,689,486
2013-03-22 2013-03-20 2.697 5,209,192 +50,051 0.24% 14,050,392
2013-03-21 2013-03-19 2.517 5,159,141 +41,709 0.24% 12,987,700
2013-03-20 2013-03-18 2.493 5,117,432 +8,342 0.24% 12,760,009
2013-03-19 2013-03-15 2.505 5,109,090 -25,025 0.24% 12,800,455
2013-03-15 2013-03-13 2.601 5,134,115 +16,683 0.24% 13,355,522
2013-03-14 2013-03-12 2.697 5,117,432 +16,684 0.24% 13,802,894
2013-03-13 2013-03-11 2.745 5,100,748 -16,684 0.24% 14,002,478
2013-03-08 2013-03-06 2.745 5,117,432 +37,539 0.24% 14,048,279
2013-03-07 2013-03-05 2.745 5,079,893 +1,668 0.24% 13,945,227
2013-03-05 2013-03-01 2.961 5,078,225 +25,026 0.24% 15,036,420
2013-03-04 2013-02-28 3.057 5,053,199 -8,342 0.23% 15,446,929
2013-03-01 2013-02-27 2.997 5,061,541 +8,342 0.23% 15,169,048
2013-02-28 2013-02-26 2.925 5,053,199 +16,684 0.23% 14,780,590
2013-02-27 2013-02-25 3.045 5,036,515 -299,439 0.23% 15,335,552
2013-02-26 2013-02-22 3.189 5,335,954 +16,684 0.25% 17,014,895
2013-02-25 2013-02-21 3.105 5,319,270 +25,025 0.25% 16,515,334
2013-02-22 2013-02-20 3.189 5,294,245 -10,010 0.25% 16,881,896
2013-02-21 2013-02-19 3.177 5,304,255 -25,025 0.25% 16,850,230
2013-02-14 2013-02-07 3.285 5,329,280 +163,501 0.25% 17,504,699
2013-02-08 2013-02-06 3.237 5,165,779 +78,413 0.24% 16,719,956
2013-02-07 2013-02-05 3.285 5,087,366 +38,373 0.24% 16,710,102
2013-02-06 2013-02-04 3.357 5,048,993 +8,342 0.23% 16,947,216
2013-02-04 2013-01-31 3.405 5,040,651 +25,026 0.23% 17,160,918
2013-02-01 2013-01-30 3.488 5,015,625 +6,673 0.23% 17,496,598
2013-01-28 2013-01-24 3.584 5,008,952 -8,342 0.23% 17,953,686
2013-01-25 2013-01-23 3.632 5,017,294 +116,787 0.23% 18,224,169
2013-01-24 2013-01-22 3.740 4,900,507 +33,367 0.23% 18,328,679
2013-01-21 2013-01-17 3.608 4,867,140 -33,367 0.23% 17,562,078
2013-01-18 2013-01-16 3.668 4,900,507 +83,419 0.23% 17,976,204
2013-01-17 2013-01-15 3.620 4,817,088 -25,026 0.22% 17,439,221
2013-01-14 2013-01-10 3.596 4,842,114 -859,215 0.22% 17,413,731
2013-01-11 2013-01-09 3.728 5,701,329 +393,737 0.26% 21,255,535
2013-01-10 2013-01-08 3.464 5,307,592 -108,444 0.25% 18,387,849
2013-01-09 2013-01-07 3.776 5,416,036 +100,103 0.25% 20,451,617
2013-01-08 2013-01-04 3.369 5,315,933 +442,120 0.25% 17,906,940
2013-01-07 2013-01-03 3.357 4,873,813 -140,144 0.23% 16,359,215
2013-01-04 2013-01-02 3.369 5,013,957 -216,889 0.23% 16,889,721
2013-01-03 2012-12-31 3.261 5,230,846 +97,600 0.24% 17,055,969
2013-01-02 2012-12-27 3.225 5,133,246 +344,520 0.24% 16,553,122
2012-12-28 2012-12-24 2.853 4,788,726 +16,684 0.22% 13,662,573
2012-12-21 2012-12-19 3.057 4,772,042 -16,684 0.22% 14,587,471
2012-12-19 2012-12-17 3.009 4,788,726 -33,368 0.22% 14,408,848
2012-12-14 2012-12-12 3.201 4,822,094 -417,094 0.22% 15,434,142
2012-12-13 2012-12-11 3.177 5,239,188 +108,444 0.24% 16,643,529
2012-12-12 2012-12-10 3.345 5,130,744 +207,714 0.24% 17,160,111
2012-12-10 2012-12-06 3.249 4,923,030 -59,228 0.23% 15,993,272
2012-12-07 2012-12-05 3.081 4,982,258 -76,745 0.23% 15,349,523
2012-12-06 2012-12-04 3.081 5,059,003 -466,057 0.23% 15,585,962
2012-12-05 2012-12-03 2.997 5,525,060 -927,618 0.26% 16,558,179
2012-12-04 2012-11-30 3.213 6,452,678 +308,650 0.30% 20,730,527
2012-11-30 2012-11-28 2.889 6,144,028 +246,086 0.28% 17,750,304
2012-11-29 2012-11-27 2.721 5,897,942 -25,026 0.27% 16,049,515
2012-11-23 2012-11-21 2.266 5,922,968 -8,342 0.27% 13,419,513
2012-11-13 2012-11-09 2.230 5,931,310 -25,025 0.27% 13,225,105
2012-11-08 2012-11-06 2.266 5,956,335 +25,025 0.28% 13,495,111
2012-10-09 2012-10-05 2.050 5,931,310 +25,026 0.27% 12,158,564
2012-09-28 2012-09-26 2.002 5,906,284 -16,684 0.27% 11,824,053
2012-09-19 2012-09-17 2.026 5,922,968 -16,684 0.27% 11,999,458
2012-09-18 2012-09-14 2.062 5,939,652 -8,341 0.28% 12,246,867
2012-09-17 2012-09-13 1.978 5,947,993 -27,529 0.28% 11,764,946
2012-09-14 2012-09-12 1.966 5,975,522 -102,605 0.28% 11,747,765
2012-09-10 2012-09-06 1.930 6,078,127 -8,342 0.28% 11,730,896
2012-09-04 2012-08-31 1.942 6,086,469 -16,684 0.28% 11,819,959
2012-08-31 2012-08-29 1.966 6,103,153 -8,341 0.28% 11,998,685
2012-07-20 2012-07-18 2.062 6,111,494 -33,368 0.28% 12,601,185
2012-07-19 2012-07-17 2.086 6,144,862 +41,709 0.28% 12,817,311
2012-07-10 2012-07-06 2.469 6,103,153 -1,251,283 0.28% 15,071,519
2012-06-25 2012-06-21 2.170 7,354,436 -25,026 0.34% 15,957,450
2012-06-22 2012-06-20 2.266 7,379,462 +71,967 0.34% 16,719,453
2012-06-20 2012-06-18 2.486 7,307,495 +8,341 0.34% 18,164,851
2012-06-19 2012-06-15 2.461 7,299,154 +222,915 0.34% 17,962,676
2012-06-14 2012-06-12 2.250 7,076,239 +24,137 0.35% 15,918,949
2012-05-22 2012-05-18 2.027 7,052,102 +177,411 0.34% 14,295,997
2012-05-10 2012-05-08 2.040 6,874,691 +23,530 0.34% 14,024,000
2012-04-19 2012-04-17 2.002 6,851,161 -23,530 0.34% 13,713,950
2012-04-18 2012-04-16 2.053 6,874,691 -15,686 0.34% 14,111,650
2012-04-16 2012-04-12 2.040 6,890,377 +39,216 0.35% 14,055,999
2012-03-27 2012-03-23 2.040 6,851,161 -11,765 0.34% 13,976,000
2012-03-19 2012-03-15 2.129 6,862,926 +22,746 0.34% 14,612,500
2012-03-16 2012-03-14 2.257 6,840,180 -14,902 0.34% 15,436,170
2012-03-15 2012-03-13 2.346 6,855,082 -19,609 0.34% 16,081,599
2012-03-14 2012-03-12 2.269 6,874,691 -15,686 0.34% 15,601,700
2012-03-12 2012-03-08 2.269 6,890,377 +39,216 0.35% 15,637,299
2012-03-09 2012-03-07 2.218 6,851,161 -211,770 0.34% 15,198,901
2012-03-01 2012-02-28 2.639 7,062,931 -86,277 0.35% 18,640,350
2012-02-27 2012-02-23 2.601 7,149,208 +86,277 0.36% 18,594,600
2012-02-22 2012-02-20 2.473 7,062,931 -39,217 0.35% 17,469,700
2012-02-15 2012-02-13 2.359 7,102,148 +211,771 0.36% 16,751,751
2012-02-06 2012-02-02 2.206 6,890,377 -62,747 0.35% 15,198,049
2012-02-03 2012-02-01 2.129 6,953,124 -29,021 0.35% 14,804,549
2012-02-02 2012-01-31 2.155 6,982,145 -23,530 0.35% 15,044,381
2012-01-26 2012-01-19 2.206 7,005,675 +23,530 0.35% 15,452,361
2012-01-17 2012-01-13 2.053 6,982,145 -50,981 0.35% 14,332,221
2012-01-13 2012-01-11 1.912 7,033,126 -15,687 0.35% 13,450,499
2012-01-09 2012-01-05 1.721 7,048,813 -15,687 0.35% 12,132,450
2012-01-05 2012-01-03 1.823 7,064,500 +31,374 0.35% 12,880,011
2012-01-04 2011-12-30 1.836 7,033,126 -15,687 0.35% 12,912,479
2011-12-29 2011-12-23 1.938 7,048,813 +5,490 0.35% 13,660,240
2011-12-28 2011-12-22 1.900 7,043,323 +15,687 0.35% 13,380,201
2011-12-23 2011-12-21 1.823 7,027,636 +23,530 0.35% 12,812,800
2011-12-14 2011-12-12 2.002 7,004,106 -15,687 0.35% 14,020,100
2011-12-13 2011-12-09 2.002 7,019,793 +62,747 0.35% 14,051,501
2011-12-05 2011-12-01 2.308 6,957,046 -15,687 0.35% 16,054,700
2011-11-28 2011-11-24 1.912 6,972,733 +54,904 0.35% 13,335,001
2011-11-25 2011-11-23 1.747 6,917,829 -626,683 0.35% 12,083,400
2011-11-24 2011-11-22 1.798 7,544,512 +15,686 0.38% 13,562,789
2011-11-17 2011-11-15 2.218 7,528,826 +39,217 0.38% 16,702,261
2011-11-10 2011-11-08 2.257 7,489,609 -58,041 0.38% 16,901,730
2011-11-03 2011-11-01 2.320 7,547,650 -11,765 0.38% 17,513,861
2011-10-21 2011-10-19 1.938 7,559,415 -7,843 0.38% 14,649,761
2011-10-20 2011-10-18 1.874 7,567,258 -7,843 0.38% 14,182,560
2011-10-19 2011-10-17 2.180 7,575,101 +7,843 0.38% 16,515,179
2011-10-17 2011-10-13 2.155 7,567,258 -382,755 0.38% 16,305,120
2011-10-13 2011-10-11 1.645 7,950,013 -419,619 0.40% 13,075,440
2011-10-12 2011-10-10 1.594 8,369,632 +188,240 0.42% 13,338,750
2011-10-11 2011-10-07 1.645 8,181,392 +438,443 0.41% 13,455,990
2011-10-10 2011-10-06 1.504 7,742,949 -103,532 0.39% 11,648,960
2011-10-07 2011-10-04 1.313 7,846,481 +70,590 0.39% 10,304,120
2011-10-04 2011-09-30 1.466 7,775,891 -39,217 0.39% 11,401,100
2011-09-30 2011-09-27 1.517 7,815,108 -122,356 0.39% 11,857,160
2011-09-28 2011-09-26 1.453 7,937,464 +26,667 0.40% 11,536,800
2011-09-26 2011-09-22 1.657 7,910,797 -23,530 0.40% 13,111,801
2011-09-21 2011-09-19 2.040 7,934,327 +80,003 0.40% 16,185,601
2011-09-20 2011-09-16 2.180 7,854,324 +47,060 0.39% 17,123,939
2011-09-06 2011-09-02 2.818 7,807,264 -7,844 0.39% 21,998,339
2011-09-02 2011-08-31 2.843 7,815,108 -54,903 0.39% 22,219,721
2011-08-31 2011-08-29 2.639 7,870,011 -152,161 0.39% 20,770,380
2011-08-26 2011-08-24 2.575 8,022,172 +144,318 0.40% 20,660,560
2011-08-19 2011-08-17 2.869 7,877,854 -70,591 0.39% 22,598,999
2011-08-18 2011-08-16 2.856 7,948,445 -125,493 0.40% 22,700,161
2011-08-17 2011-08-15 2.754 8,073,938 +89,414 0.40% 22,235,040
2011-08-16 2011-08-12 2.741 7,984,524 +56,472 0.40% 21,887,000
2011-08-12 2011-08-10 2.779 7,928,052 +85,493 0.40% 22,035,440
2011-08-11 2011-08-09 2.881 7,842,559 +43,138 0.39% 22,597,739
2011-08-02 2011-07-29 3.736 7,799,421 -62,747 0.39% 29,135,920
2011-08-01 2011-07-28 3.799 7,862,168 -128,631 0.39% 29,871,521
2011-07-29 2011-07-27 3.391 7,990,799 +7,844 0.40% 27,100,081
2011-07-28 2011-07-26 3.366 7,982,955 +54,903 0.40% 26,869,919
2011-07-21 2011-07-19 3.328 7,928,052 +64,316 0.40% 26,381,880
2011-07-19 2011-07-15 3.442 7,863,736 +64,315 0.39% 27,070,198
2011-07-14 2011-07-12 3.595 7,799,421 -23,530 0.39% 28,042,080
2011-07-12 2011-07-08 3.799 7,822,951 +23,530 0.39% 29,722,520
2011-07-11 2011-07-07 3.799 7,799,421 -7,843 0.39% 29,633,120
2011-07-06 2011-07-04 3.863 7,807,264 -23,530 0.39% 30,160,619
2011-06-21 2011-06-17 3.455 7,830,794 +15,686 0.39% 27,056,639
2011-06-17 2011-06-15 3.570 7,815,108 -78,433 0.39% 27,899,201
2011-06-09 2011-06-07 3.608 7,893,541 +14,118 0.39% 28,481,119
2011-06-08 2011-06-03 3.659 7,879,423 -596,094 0.39% 28,832,019
2011-06-01 2011-05-30 3.736 8,475,517 -78,434 0.42% 31,661,579
2011-05-30 2011-05-26 3.621 8,553,951 -15,686 0.43% 30,973,041
2011-05-27 2011-05-25 3.544 8,569,637 -39,217 0.43% 30,374,279
2011-05-26 2011-05-24 3.557 8,608,854 -7,843 0.43% 30,623,040
2011-05-20 2011-05-18 3.634 8,616,697 +7,843 0.43% 31,310,098
2011-05-19 2011-05-17 3.481 8,608,854 +23,530 0.43% 29,964,480
2011-05-11 2011-05-06 3.545 8,585,324 +123,976 0.43% 30,431,484
2011-05-03 2011-04-28 3.894 8,461,348 -61,841 0.43% 32,947,459
2011-04-29 2011-04-27 4.075 8,523,189 -38,650 0.43% 34,731,900
2011-04-27 2011-04-21 4.049 8,561,839 +7,730 0.43% 34,667,879
2011-04-26 2011-04-20 3.997 8,554,109 +3,865 0.43% 34,193,939
2011-04-21 2011-04-19 3.881 8,550,244 +9,276 0.43% 33,182,999
2011-04-20 2011-04-18 4.023 8,540,968 +19,325 0.43% 34,362,389
2011-04-19 2011-04-15 3.946 8,521,643 +15,460 0.43% 33,623,200
2011-04-18 2011-04-14 3.868 8,506,183 +34,786 0.43% 32,901,961
2011-04-14 2011-04-12 3.752 8,471,397 -27,056 0.43% 31,781,099
2011-04-11 2011-04-07 3.687 8,498,453 +2,319,025 0.43% 31,332,901
2011-04-04 2011-03-31 3.428 6,179,428 -19,325 0.31% 21,184,100
2011-03-31 2011-03-29 3.312 6,198,753 +27,055 0.31% 20,528,640
2011-03-23 2011-03-21 3.247 6,171,698 +23,190 0.31% 20,039,840
2011-03-22 2011-03-18 3.092 6,148,508 +54,111 0.31% 19,010,061
2011-03-11 2011-03-09 3.389 6,094,397 -10,822 0.31% 20,656,080
2011-03-07 2011-03-03 3.389 6,105,219 -23,190 0.31% 20,692,760
2011-03-03 2011-03-01 3.402 6,128,409 +7,730 0.31% 20,850,639
2011-03-02 2011-02-28 3.363 6,120,679 -170,062 0.31% 20,586,799
2011-02-25 2011-02-23 3.441 6,290,741 +77,301 0.32% 21,647,080
2011-02-24 2011-02-22 3.558 6,213,440 +154,601 0.31% 22,104,499
2011-02-22 2011-02-18 3.687 6,058,839 -15,460 0.31% 22,338,301
2011-02-17 2011-02-15 3.687 6,074,299 +11,595 0.31% 22,395,301
2011-02-09 2011-02-07 3.829 6,062,704 +37,105 0.31% 23,215,281
2011-01-31 2011-01-27 3.752 6,025,599 -23,191 0.30% 22,605,499
2011-01-19 2011-01-17 3.855 6,048,790 +38,651 0.31% 23,318,502
2011-01-17 2011-01-13 3.971 6,010,139 -30,920 0.30% 23,869,249
2011-01-13 2011-01-11 3.933 6,041,059 -38,651 0.31% 23,757,598
2011-01-12 2011-01-10 3.984 6,079,710 -15,460 0.31% 24,224,201
2011-01-11 2011-01-07 4.101 6,095,170 -30,920 0.31% 24,995,450
2011-01-07 2011-01-05 3.829 6,126,090 -1,410,740 0.31% 23,457,999
2011-01-06 2011-01-04 3.726 7,536,830 -3,865,042 0.38% 28,079,998
2011-01-05 2011-01-03 3.558 11,401,872 -2,164,423 0.58% 40,562,501
2011-01-04 2010-12-31 3.389 13,566,295 -1,552,200 0.69% 45,981,001
2011-01-03 2010-12-29 3.428 15,118,495 -1,144,053 0.76% 51,828,699
2010-12-30 2010-12-28 3.402 16,262,548 -570,480 0.82% 55,329,942
2010-12-29 2010-12-24 3.506 16,833,028 +69,571 0.85% 59,012,961
2010-12-28 2010-12-22 3.519 16,763,457 -77,301 0.85% 58,985,920
2010-12-22 2010-12-20 3.351 16,840,758 -38,650 0.85% 56,425,741
2010-12-20 2010-12-16 3.558 16,879,408 -15,460 0.85% 60,049,000
2010-12-17 2010-12-15 3.609 16,894,868 -139,915 0.85% 60,978,239
2010-12-16 2010-12-14 3.700 17,034,783 -1,153,328 0.86% 63,025,821
2010-12-15 2010-12-13 3.687 18,188,111 -216,442 0.92% 67,057,650
2010-12-14 2010-12-10 3.713 18,404,553 -425,155 0.93% 68,331,829
2010-12-13 2010-12-09 3.752 18,829,708 -363,314 0.95% 70,641,100
2010-12-10 2010-12-08 3.803 19,193,022 -906,738 0.97% 72,997,261
2010-12-09 2010-12-07 3.881 20,099,760 -1,713,760 1.02% 78,005,998
2010-12-08 2010-12-06 3.868 21,813,520 -1,445,525 1.10% 84,374,811
2010-12-07 2010-12-03 3.855 23,259,045 -2,708,621 1.18% 89,665,219
2010-12-06 2010-12-02 3.868 25,967,666 -2,815,296 1.31% 100,443,070
2010-12-03 2010-12-01 3.777 28,782,962 -1,391,415 1.45% 108,726,200
2010-12-02 2010-11-30 3.765 30,174,377 -23,190 1.52% 113,591,850
2010-12-01 2010-11-29 3.777 30,197,567 +7,730 1.53% 114,069,799
2010-11-29 2010-11-25 3.842 30,189,837 -792,334 1.53% 115,993,350
2010-11-24 2010-11-22 3.933 30,982,171 -54,110 1.57% 121,843,202
2010-11-17 2010-11-15 4.049 31,036,281 -50,246 1.57% 125,669,499
2010-11-16 2010-11-12 4.101 31,086,527 -154,601 1.57% 127,481,551
2010-11-15 2010-11-11 4.217 31,241,128 -3,718,170 1.58% 131,752,899
2010-11-12 2010-11-10 4.191 34,959,298 +15,460 1.77% 146,529,000
2010-11-10 2010-11-08 4.450 34,943,838 -63,387 1.77% 155,505,201
2010-11-09 2010-11-05 4.101 35,007,225 +6,185 1.77% 143,559,792
2010-11-08 2010-11-04 4.062 35,001,040 -15,461 1.77% 142,176,058
2010-11-05 2010-11-03 4.049 35,016,501 -154,601 1.77% 141,785,872
2010-11-04 2010-11-02 3.959 35,171,102 -3,865 1.78% 139,226,939
2010-11-03 2010-11-01 3.984 35,174,967 +77,301 1.78% 140,152,319
2010-10-29 2010-10-27 3.881 35,097,666 +27,828 1.77% 136,211,998
2010-10-28 2010-10-26 3.984 35,069,838 +10,822 1.77% 139,733,439
2010-10-27 2010-10-25 4.075 35,059,016 +15,460 1.77% 142,865,100
2010-10-26 2010-10-22 4.049 35,043,556 -429,019 1.77% 141,895,420
2010-10-22 2010-10-20 4.101 35,472,575 +15,460 1.79% 145,468,128
2010-10-21 2010-10-19 4.308 35,457,115 +17,006 1.79% 152,743,769
2010-10-19 2010-10-15 4.347 35,440,109 +20,098 1.79% 154,045,919
2010-10-18 2010-10-14 4.398 35,420,011 -8,503 1.79% 155,791,400
2010-10-15 2010-10-13 4.489 35,428,514 +75,755 1.79% 159,037,040
2010-10-14 2010-10-12 4.321 35,352,759 +384,958 1.79% 152,751,559
2010-10-11 2010-10-07 4.243 34,967,801 -15,460 1.77% 148,374,080
2010-10-04 2010-09-29 4.243 34,983,261 -15,460 1.77% 148,439,679
2010-09-30 2010-09-28 4.243 34,998,721 +17,006 1.77% 148,505,278
2010-09-29 2010-09-27 4.398 34,981,715 -16,233 1.77% 153,863,599
2010-09-28 2010-09-24 4.437 34,997,948 -30,921 1.77% 155,293,248
2010-09-24 2010-09-21 4.515 35,028,869 -54,110 1.77% 158,149,351
2010-09-22 2010-09-20 4.528 35,082,979 -23,191 1.77% 158,847,499
2010-09-21 2010-09-17 4.463 35,106,170 +71,117 1.77% 156,681,752
2010-09-20 2010-09-16 4.178 35,035,053 +23,190 1.77% 146,393,291
2010-09-14 2010-09-10 4.191 35,011,863 -14,687 1.77% 146,749,322
2010-09-10 2010-09-08 4.230 35,026,550 +7,730 1.77% 148,170,241
2010-09-09 2010-09-07 4.243 35,018,820 -30,920 1.77% 148,590,562
2010-09-01 2010-08-30 4.010 35,049,740 -15,460 1.77% 140,560,200
2010-08-24 2010-08-20 4.217 35,065,200 +7,730 1.77% 147,880,119
2010-08-23 2010-08-19 4.230 35,057,470 -461,486 1.77% 148,301,040
2010-08-20 2010-08-18 4.243 35,518,956 -1,471,035 1.79% 150,712,720
2010-08-18 2010-08-16 4.282 36,989,991 +208,713 1.87% 158,390,121
2010-08-17 2010-08-13 4.282 36,781,278 -115,952 1.86% 157,496,418
2010-08-16 2010-08-12 4.127 36,897,230 -550,382 1.86% 152,265,081
2010-08-13 2010-08-11 4.204 37,447,612 -139,141 1.89% 157,443,002
2010-08-12 2010-08-10 4.269 37,586,753 -15,460 1.90% 160,459,200
2010-08-11 2010-08-09 4.334 37,602,213 -77,301 1.90% 162,957,399
2010-08-10 2010-08-06 4.217 37,679,514 -780,738 1.90% 158,905,440
2010-08-06 2010-08-04 4.269 38,460,252 -371,817 1.94% 164,188,198
2010-08-05 2010-08-03 4.308 38,832,069 -1,037,377 1.96% 167,282,549
2010-08-04 2010-08-02 4.334 39,869,446 -766,052 2.01% 172,782,948
2010-08-03 2010-07-30 4.101 40,635,498 -19,325 2.05% 166,640,562
2010-08-02 2010-07-29 4.049 40,654,823 -463,805 2.05% 164,616,091
2010-07-30 2010-07-28 4.023 41,118,628 -362,541 2.08% 165,430,231
2010-07-29 2010-07-27 4.036 41,481,169 -77,300 2.10% 167,425,442
2010-07-28 2010-07-26 3.984 41,558,469 -502,456 2.10% 165,586,958
2010-07-27 2010-07-23 3.959 42,060,925 -1,110,813 2.13% 166,500,721
2010-07-26 2010-07-22 3.816 43,171,738 -200,982 2.18% 164,754,551
2010-07-22 2010-07-20 3.713 43,372,720 -44,834 2.19% 161,032,831
2010-07-21 2010-07-19 3.583 43,417,554 +856,493 2.19% 155,582,589
2010-07-19 2010-07-15 3.596 42,561,061 +561,977 2.15% 153,064,020
2010-07-15 2010-07-13 3.661 41,999,084 +48,699 2.12% 153,759,560
2010-07-14 2010-07-12 3.777 41,950,385 -1,895,416 2.12% 158,465,482
2010-07-13 2010-07-09 3.687 43,845,801 -100,491 2.22% 161,654,851
2010-07-09 2010-07-07 3.428 43,946,292 -153,056 2.22% 150,655,150
2010-07-08 2010-07-06 3.467 44,099,348 +85,031 2.23% 152,891,322
2010-07-07 2010-07-05 3.351 44,014,317 -154,601 2.22% 147,472,011
2010-07-06 2010-07-02 3.351 44,168,918 +154,601 2.23% 147,990,009
2010-07-05 2010-06-30 3.389 44,014,317 +1,314,114 2.22% 149,180,181
2010-07-02 2010-06-29 3.428 42,700,203 -386,504 2.16% 146,383,351
2010-06-29 2010-06-25 3.532 43,086,707 -1,454,028 2.18% 152,167,471
2010-06-28 2010-06-24 3.596 44,540,735 -91,215 2.25% 160,183,599
2010-06-25 2010-06-23 3.622 44,631,950 -773,008 2.26% 161,666,399
2010-06-24 2010-06-22 3.726 45,404,958 -231,903 2.29% 169,165,438
2010-06-23 2010-06-21 3.739 45,636,861 -154,602 2.31% 170,619,820
2010-06-22 2010-06-18 3.519 45,791,463 -1,229,083 2.31% 161,127,361
2010-06-21 2010-06-17 3.480 47,020,546 -1,422,335 2.38% 163,627,321
2010-06-18 2010-06-15 3.480 48,442,881 -382,639 2.45% 168,576,920
2010-06-17 2010-06-14 3.415 48,825,520 -327,755 2.47% 166,750,320
2010-06-15 2010-06-11 3.363 49,153,275 -58,749 2.48% 165,326,198
2010-06-14 2010-06-10 3.338 49,212,024 -386,504 2.49% 164,250,540
2010-06-11 2010-06-09 3.182 49,598,528 -77,301 2.51% 157,840,979
2010-06-10 2010-06-08 3.169 49,675,829 -541,106 2.51% 157,444,350
2010-06-09 2010-06-07 3.144 50,216,935 +231,903 2.54% 157,860,091
2010-06-08 2010-06-04 3.260 49,985,032 -614,542 2.53% 162,950,759
2010-06-07 2010-06-03 3.208 50,599,574 -39,423 2.56% 162,335,840
2010-06-04 2010-06-02 3.169 50,638,997 +166,969 2.56% 160,497,049
2010-06-03 2010-06-01 3.182 50,472,028 -556,565 2.55% 160,620,782
2010-06-02 2010-05-31 3.286 51,028,593 -115,952 2.58% 167,673,018
2010-06-01 2010-05-28 3.325 51,144,545 -232,675 2.58% 170,038,911
2010-05-31 2010-05-27 3.286 51,377,220 -219,535 2.60% 168,818,559
2010-05-28 2010-05-26 3.131 51,596,755 +10,823 2.61% 161,530,161
2010-05-27 2010-05-25 3.027 51,585,932 +997,180 2.60% 156,157,559
2010-05-26 2010-05-24 3.234 50,588,752 +292,970 2.55% 163,610,001
2010-05-25 2010-05-20 3.040 50,295,782 +1,241,452 2.54% 152,902,751
2010-05-24 2010-05-19 3.156 49,054,330 -114,406 2.48% 154,839,959
2010-05-20 2010-05-18 3.234 49,168,736 +707,303 2.48% 159,017,501
2010-05-19 2010-05-17 3.156 48,461,433 -463,805 2.45% 152,968,480
2010-05-18 2010-05-14 3.377 48,925,238 -486,995 2.47% 165,214,458
2010-05-17 2010-05-13 3.390 49,412,233 +574,561 2.49% 167,505,720
2010-05-14 2010-05-12 3.285 48,837,672 -49,662 2.49% 160,444,219
2010-05-13 2010-05-11 3.377 48,887,334 -95,502 2.50% 165,086,461
2010-05-11 2010-05-07 3.311 48,982,836 -339,225 2.50% 162,203,360
2010-05-10 2010-05-06 3.377 49,322,061 +702,898 2.52% 166,554,480
2010-05-07 2010-05-05 3.534 48,619,163 -313,248 2.48% 171,817,201
2010-05-06 2010-05-04 3.626 48,932,411 +326,237 2.50% 177,407,421
2010-05-05 2010-05-03 3.717 48,606,174 +305,608 2.48% 180,677,959
2010-05-03 2010-04-29 3.743 48,300,566 -78,694 2.46% 180,806,338
2010-04-30 2010-04-28 3.691 48,379,260 +364,437 2.47% 178,568,038
2010-04-29 2010-04-27 3.756 48,014,823 +52,717 2.45% 180,365,150
2010-04-28 2010-04-26 3.848 47,962,106 +454,592 2.44% 184,561,441
2010-04-27 2010-04-23 3.783 47,507,514 +16,809 2.42% 179,703,090
2010-04-26 2010-04-22 3.835 47,490,705 -874,803 2.42% 182,125,868
2010-04-23 2010-04-21 3.940 48,365,508 +181,073 2.46% 190,545,039
2010-04-22 2010-04-20 3.887 48,184,435 +109,254 2.46% 187,308,988
2010-04-21 2010-04-19 3.861 48,075,181 +48,134 2.45% 185,625,801
2010-04-20 2010-04-16 4.057 48,027,047 +1,571,588 2.45% 194,869,098
2010-04-19 2010-04-15 4.175 46,455,459 -15,280 2.37% 193,964,761
2010-04-16 2010-04-14 4.228 46,470,739 +142,108 2.37% 196,461,520
2010-04-15 2010-04-13 4.293 46,328,631 +286,507 2.36% 198,892,638
2010-04-14 2010-04-12 4.398 46,042,124 +61,122 2.35% 202,483,680
2010-04-13 2010-04-09 4.489 45,981,002 -7,641 2.34% 206,427,688
2010-04-12 2010-04-08 4.437 45,988,643 -45,841 2.34% 204,054,272
2010-04-09 2010-04-07 4.450 46,034,484 -481,332 2.35% 204,860,201
2010-04-08 2010-04-01 4.359 46,515,816 -19,101 2.37% 202,740,389
2010-04-07 2010-03-31 4.306 46,534,917 +96,267 2.37% 200,387,321
2010-04-01 2010-03-30 4.332 46,438,650 +125,299 2.37% 201,188,419
2010-03-31 2010-03-29 4.306 46,313,351 -165,028 2.36% 199,433,220
2010-03-30 2010-03-26 4.293 46,478,379 -611,216 2.37% 199,535,519
2010-03-29 2010-03-25 4.097 47,089,595 +1,356,135 2.40% 192,914,420
2010-03-26 2010-03-24 4.188 45,733,460 -114,603 2.33% 191,548,800
2010-03-25 2010-03-23 4.267 45,848,063 +210,105 2.34% 195,629,340
2010-03-24 2010-03-22 4.411 45,637,958 -33,616 2.33% 201,303,582
2010-03-23 2010-03-19 4.372 45,671,574 +611,215 2.33% 199,658,518
2010-03-22 2010-03-18 4.411 45,060,359 +114,603 2.30% 198,755,862
2010-03-19 2010-03-17 4.489 44,945,756 -38,201 2.29% 201,780,042
2010-03-18 2010-03-16 4.398 44,983,957 -15,280 2.29% 197,830,082
2010-03-17 2010-03-15 4.489 44,999,237 -99,323 2.29% 202,020,140
2010-03-15 2010-03-11 4.568 45,098,560 -38,201 2.30% 206,007,722
2010-03-12 2010-03-10 4.633 45,136,761 +78,694 2.30% 209,136,122
2010-03-11 2010-03-09 4.594 45,058,067 -19,100 2.30% 207,002,252
2010-03-10 2010-03-08 4.489 45,077,167 -38,201 2.30% 202,370,000
2010-03-09 2010-03-05 4.372 45,115,368 -137,524 2.30% 197,227,000
2010-03-08 2010-03-04 4.267 45,252,892 -15,280 2.31% 193,089,802
2010-03-05 2010-03-03 4.411 45,268,172 -145,164 2.31% 199,672,500
2010-03-04 2010-03-02 4.385 45,413,336 +263,587 2.31% 199,124,001
2010-03-03 2010-03-01 4.254 45,149,749 -412,571 2.30% 192,058,750
2010-03-02 2010-02-26 3.914 45,562,320 +687,618 2.32% 178,308,652
2010-03-01 2010-02-25 3.874 44,874,702 -230,734 2.29% 173,855,601
2010-02-24 2010-02-22 3.835 45,105,436 +611,216 2.29% 172,978,411
2010-02-23 2010-02-19 3.730 44,494,220 -110,019 2.26% 165,975,450
2010-02-22 2010-02-18 3.756 44,604,239 +76,402 2.27% 167,553,471
2010-02-19 2010-02-17 3.783 44,527,837 -104,670 2.27% 168,432,091
2010-02-18 2010-02-12 3.861 44,632,507 +35,908 2.27% 172,333,098
2010-02-17 2010-02-11 3.796 44,596,599 +135,232 2.27% 169,275,902
2010-02-12 2010-02-10 3.678 44,461,367 +330,820 2.26% 163,525,140
2010-02-11 2010-02-09 3.612 44,130,547 +232,263 2.25% 159,420,362
2010-02-10 2010-02-08 3.599 43,898,284 +832,781 2.23% 158,006,748
2010-02-09 2010-02-05 3.626 43,065,503 +97,795 2.19% 156,136,590
2010-02-08 2010-02-04 3.717 42,967,708 +1,667,091 2.19% 159,718,759
2010-02-04 2010-02-02 3.861 41,300,617 +481,332 2.10% 159,468,149
2010-02-03 2010-02-01 3.927 40,819,285 +229,206 2.08% 160,281,001
2010-02-02 2010-01-29 3.730 40,590,079 +4,584 2.07% 151,411,951
2010-02-01 2010-01-28 3.796 40,585,495 -897,723 2.06% 154,050,901
2010-01-29 2010-01-27 3.796 41,483,218 +278,867 2.11% 157,458,400
2010-01-28 2010-01-26 3.953 41,204,351 +290,328 2.10% 162,871,621
2010-01-27 2010-01-25 4.162 40,914,023 +38,201 2.08% 170,292,179
2010-01-26 2010-01-22 4.293 40,875,822 +542,454 2.08% 175,483,279
2010-01-25 2010-01-21 4.424 40,333,368 -377,426 2.05% 178,433,579
2010-01-22 2010-01-20 4.607 40,710,794 +57,302 2.07% 187,563,200
2010-01-21 2010-01-19 4.751 40,653,492 -412,571 2.07% 193,152,298
2010-01-20 2010-01-18 4.646 41,066,063 -145,164 2.09% 190,812,499
2010-01-19 2010-01-15 4.633 41,211,227 -741,099 2.10% 190,947,600
2010-01-18 2010-01-14 4.542 41,952,326 +878,623 2.13% 190,537,700
2010-01-15 2010-01-13 4.686 41,073,703 +109,254 2.09% 192,460,798
2010-01-14 2010-01-12 4.869 40,964,449 -160,444 2.08% 199,455,242
2010-01-13 2010-01-11 4.817 41,124,893 +1,145,037 2.09% 198,083,362
2010-01-12 2010-01-08 4.790 39,979,856 +56,002 2.03% 191,521,577
2010-01-08 2010-01-06 4.738 39,923,854 +928,284 2.03% 189,163,102
2010-01-07 2010-01-05 4.738 38,995,570 -347,629 1.98% 184,764,802
2010-01-06 2010-01-04 4.725 39,343,199 +29,033 2.00% 185,896,952
2010-01-05 2009-12-31 4.725 39,314,166 +122,243 2.00% 185,759,771
2010-01-04 2009-12-29 4.751 39,191,923 -290,327 1.99% 186,208,112
2009-12-30 2009-12-28 4.738 39,482,250 +878,623 2.01% 187,070,739
2009-12-29 2009-12-24 4.869 38,603,627 +802,220 1.96% 187,960,438
2009-12-28 2009-12-22 4.660 37,801,407 -687,617 1.92% 176,138,122
2009-12-23 2009-12-21 4.633 38,489,024 +229,205 1.96% 178,334,578
2009-12-22 2009-12-18 4.699 38,259,819 -709,774 1.95% 179,776,432
2009-12-21 2009-12-17 4.804 38,969,593 +893,139 1.98% 187,192,021
2009-12-18 2009-12-16 4.830 38,076,454 -89,390 1.94% 183,898,531
2009-12-17 2009-12-15 5.013 38,165,844 -626,496 1.94% 191,323,820
2009-12-16 2009-12-14 5.275 38,792,340 +271,227 1.97% 204,619,218
2009-12-15 2009-12-11 5.144 38,521,113 -389,650 1.96% 198,146,669
2009-12-14 2009-12-10 5.183 38,910,763 -496,613 1.98% 201,678,838
2009-12-11 2009-12-09 5.288 39,407,376 +835,837 2.00% 208,379,159
2009-12-10 2009-12-08 5.458 38,571,539 +2,476,953 1.96% 210,522,452
2009-12-09 2009-12-07 5.144 36,094,586 +366,729 1.84% 185,664,988
2009-12-08 2009-12-04 5.262 35,727,857 +91,682 1.82% 187,987,260
2009-12-07 2009-12-03 5.366 35,636,175 -22,920 1.81% 191,236,302
2009-12-04 2009-12-02 5.288 35,659,095 +679,977 1.81% 188,558,919
2009-12-03 2009-12-01 4.987 34,979,118 +45,842 1.78% 174,433,232
2009-12-02 2009-11-30 4.712 34,933,276 -748,740 1.78% 164,602,798
2009-12-01 2009-11-27 4.633 35,682,016 +733,459 1.82% 165,328,621
2009-11-30 2009-11-26 4.934 34,948,557 +7,640 1.78% 172,451,111
2009-11-25 2009-11-23 5.052 34,940,917 +76,402 1.78% 176,529,382
2009-11-24 2009-11-20 5.065 34,864,515 +22,921 1.77% 176,599,712
2009-11-23 2009-11-19 5.209 34,841,594 +30,561 1.77% 181,499,940
2009-11-20 2009-11-18 5.301 34,811,033 +7,640 1.77% 184,530,149
2009-11-19 2009-11-17 5.327 34,803,393 -15,280 1.77% 185,400,710
2009-11-18 2009-11-16 5.340 34,818,673 -42,022 1.77% 185,937,838
2009-11-17 2009-11-13 5.249 34,860,695 -127,591 1.77% 182,968,283
2009-11-16 2009-11-12 5.183 34,988,286 +54,246 1.78% 181,348,201
2009-11-13 2009-11-11 5.275 34,934,040 +131,411 1.78% 184,267,718
2009-11-12 2009-11-10 5.366 34,802,629 -61,122 1.77% 186,763,200
2009-11-11 2009-11-09 5.484 34,863,751 +129,884 1.77% 191,198,082
2009-11-10 2009-11-06 5.379 34,733,867 +76,402 1.77% 186,848,819
2009-11-09 2009-11-05 5.379 34,657,465 -77,930 1.76% 186,437,819
2009-11-06 2009-11-04 5.471 34,735,395 -22,921 1.77% 190,039,519
2009-11-05 2009-11-03 5.445 34,758,316 -30,561 1.77% 189,255,041
2009-11-03 2009-10-30 5.667 34,788,877 +9,933 1.77% 197,162,222
2009-11-02 2009-10-29 5.537 34,778,944 -30,561 1.77% 192,553,828
2009-10-30 2009-10-28 5.641 34,809,505 -540,926 1.77% 196,367,909
2009-10-29 2009-10-27 5.798 35,350,431 +3,820 1.80% 204,971,669
2009-10-28 2009-10-23 5.995 35,346,611 -84,042 1.80% 211,889,119
2009-10-27 2009-10-22 6.021 35,430,653 -53,482 1.80% 213,320,398
2009-10-23 2009-10-21 5.982 35,484,135 -283,451 1.81% 212,249,082
2009-10-22 2009-10-20 5.903 35,767,586 -589,059 1.82% 211,135,650
2009-10-21 2009-10-19 5.772 36,356,645 +1,278,205 1.85% 209,854,259
2009-10-19 2009-10-15 5.510 35,078,440 -76,402 1.78% 193,293,729
2009-10-16 2009-10-14 5.615 35,154,842 -566,139 1.79% 197,395,769
2009-10-15 2009-10-13 5.615 35,720,981 -7,640 1.82% 200,574,661
2009-10-14 2009-10-12 5.589 35,728,621 -11,460 1.82% 199,682,280
2009-10-13 2009-10-09 5.746 35,740,081 +45,077 1.82% 205,359,808
2009-10-12 2009-10-08 5.811 35,695,004 +7,640 1.82% 207,436,799
2009-10-09 2009-10-07 5.903 35,687,364 +38,201 1.82% 210,662,101
2009-10-08 2009-10-06 5.707 35,649,163 -68,762 1.81% 203,437,600
2009-10-06 2009-10-02 5.235 35,717,925 +420,211 1.82% 187,000,002
2009-10-05 2009-09-30 5.484 35,297,714 +15,281 1.80% 193,578,001
2009-10-02 2009-09-29 5.550 35,282,433 +76,402 1.80% 195,803,198
2009-09-30 2009-09-28 5.497 35,206,031 -76,402 1.79% 193,535,998
2009-09-29 2009-09-25 5.785 35,282,433 -30,561 1.80% 204,115,598
2009-09-28 2009-09-24 5.589 35,312,994 -3,820 1.80% 197,359,399
2009-09-25 2009-09-23 5.890 35,316,814 +267,407 1.80% 208,012,498
2009-09-24 2009-09-22 5.982 35,049,407 +305,608 1.78% 209,648,748
2009-09-23 2009-09-21 5.982 34,743,799 +22,920 1.77% 207,820,747
2009-09-21 2009-09-17 6.243 34,720,879 -42,021 1.77% 216,772,651
2009-09-18 2009-09-16 6.178 34,762,900 +19,101 1.77% 214,760,000
2009-09-17 2009-09-15 6.191 34,743,799 -313,249 1.77% 215,096,747
2009-09-16 2009-09-14 6.283 35,057,048 -752,559 1.78% 220,248,003
2009-09-15 2009-09-11 6.374 35,809,607 -159,680 1.82% 228,256,899
2009-09-14 2009-09-10 6.453 35,969,287 +49,661 1.83% 232,099,469
2009-09-11 2009-09-09 6.322 35,919,626 -15,280 1.83% 227,077,620
2009-09-10 2009-09-08 6.374 35,934,906 +143,635 1.83% 229,055,578
2009-09-09 2009-09-07 6.453 35,791,271 -867,162 1.82% 230,950,783
2009-09-08 2009-09-04 6.165 36,658,433 -179,545 1.87% 225,990,510
2009-09-07 2009-09-03 5.811 36,837,978 +603,576 1.87% 214,079,042
2009-09-04 2009-09-02 5.589 36,234,402 -332,349 1.84% 202,509,020
2009-09-03 2009-09-01 5.550 36,566,751 +660,113 1.86% 202,930,642
2009-09-02 2009-08-31 5.157 35,906,638 +9,169 1.83% 185,168,182
2009-09-01 2009-08-28 5.235 35,897,469 +411,806 1.83% 187,939,998
2009-08-31 2009-08-27 5.432 35,485,663 -15,280 1.81% 192,750,902
2009-08-28 2009-08-26 5.510 35,500,943 +123,771 1.81% 195,621,860
2009-08-27 2009-08-25 5.798 35,377,172 +57,302 1.80% 205,126,721
2009-08-26 2009-08-24 5.995 35,319,870 +388,122 1.80% 211,728,818
2009-08-25 2009-08-21 5.968 34,931,748 +15,280 1.78% 208,487,758
2009-08-24 2009-08-20 6.099 34,916,468 -276,575 1.78% 212,966,660
2009-08-21 2009-08-19 6.021 35,193,043 -38,201 1.79% 211,889,799
2009-08-20 2009-08-18 6.008 35,231,244 -366,730 1.79% 211,658,669
2009-08-19 2009-08-17 6.269 35,597,974 +91,683 1.81% 223,180,473
2009-08-18 2009-08-14 6.649 35,506,291 +51,953 1.81% 236,082,838
2009-08-17 2009-08-13 6.741 35,454,338 +320,888 1.80% 238,985,751
2009-08-14 2009-08-12 6.557 35,133,450 +95,503 1.79% 230,384,853
2009-08-13 2009-08-11 6.623 35,037,947 -9,168 1.78% 232,051,599
2009-08-12 2009-08-10 6.832 35,047,115 +114,603 1.78% 239,451,838
2009-08-11 2009-08-07 6.204 34,932,512 +328,528 1.78% 216,722,278
2009-08-10 2009-08-06 6.872 34,603,984 +389,650 1.76% 237,783,001
2009-08-07 2009-08-05 7.277 34,214,334 -3,820 1.74% 248,987,922
2009-08-06 2009-08-04 7.618 34,218,154 -242,194 1.74% 260,660,341
2009-08-05 2009-08-03 7.709 34,460,348 -356,797 2.10% 265,662,559
2009-08-04 2009-07-31 7.618 34,817,145 +122,243 2.12% 265,223,217
2009-08-03 2009-07-30 7.500 34,694,902 +34,381 2.12% 260,205,028
2009-07-31 2009-07-29 7.591 34,660,521 +3,727,652 2.12% 263,122,797
2009-07-29 2009-07-27 8.612 30,932,869 -579,127 1.89% 266,404,462
2009-07-28 2009-07-24 7.932 31,511,996 -1,213,263 1.92% 249,944,701
2009-07-27 2009-07-23 7.447 32,725,259 -22,157 2.00% 243,719,768
2009-07-24 2009-07-22 7.094 32,747,416 -379,718 2.00% 232,312,041
2009-07-23 2009-07-21 7.251 33,127,134 +45,842 2.02% 240,208,863
2009-07-22 2009-07-20 7.002 33,081,292 -6,113 2.02% 231,649,647
2009-07-21 2009-07-17 6.937 33,087,405 -152,804 2.02% 229,527,103
2009-07-20 2009-07-16 6.544 33,240,209 +168,085 2.03% 217,535,003
2009-07-17 2009-07-15 6.518 33,072,124 +382,010 2.02% 215,569,259
2009-07-16 2009-07-14 6.387 32,690,114 -114,603 2.00% 208,800,558
2009-07-15 2009-07-13 6.152 32,804,717 -198,645 2.00% 201,803,898
2009-07-14 2009-07-10 6.387 33,003,362 +76,402 2.01% 210,801,357
2009-07-10 2009-07-08 6.544 32,926,960 +49,661 2.01% 215,484,997
2009-07-08 2009-07-06 6.963 32,877,299 +36,673 2.01% 228,930,239
2009-07-07 2009-07-03 6.819 32,840,626 -12,989 2.00% 223,946,639
2009-07-06 2009-07-02 6.531 32,853,615 +7,641 2.01% 214,574,993
2009-07-03 2009-06-30 6.597 32,845,974 +7,640 2.00% 216,674,638
2009-07-02 2009-06-29 7.081 32,838,334 -41,257 2.00% 232,527,209
2009-06-30 2009-06-26 6.989 32,879,591 -9,932 2.01% 229,806,898
2009-06-29 2009-06-25 6.714 32,889,523 +110,782 2.01% 220,836,237
2009-06-26 2009-06-24 6.283 32,778,741 +183,365 2.00% 205,934,402
2009-06-25 2009-06-23 6.256 32,595,376 -71,054 1.99% 203,929,141
2009-06-24 2009-06-22 6.387 32,666,430 -106,962 1.99% 208,649,282
2009-06-23 2009-06-19 6.230 32,773,392 +61,121 2.00% 204,184,957
2009-06-22 2009-06-18 6.348 32,712,271 +473,692 2.00% 207,657,601
2009-06-19 2009-06-17 6.544 32,238,579 -152,804 1.97% 210,980,002
2009-06-18 2009-06-16 6.505 32,391,383 -430,143 1.98% 210,708,123
2009-06-17 2009-06-15 6.819 32,821,526 -72,582 2.00% 223,816,392
2009-06-16 2009-06-12 7.173 32,894,108 +611,216 2.01% 235,935,923
2009-06-15 2009-06-11 6.924 32,282,892 -13,752 1.97% 223,523,662
2009-06-12 2009-06-10 6.505 32,296,644 -19,101 1.97% 210,091,839
2009-06-11 2009-06-09 6.230 32,315,745 +57,302 1.97% 201,333,722
2009-06-10 2009-06-08 6.557 32,258,443 -23,685 1.97% 211,532,219
2009-06-09 2009-06-05 6.597 32,282,128 -45,841 1.97% 212,955,122
2009-06-08 2009-06-04 6.662 32,327,969 -313,248 1.97% 215,373,170
2009-06-05 2009-06-03 6.701 32,641,217 -7,640 1.99% 218,741,760
2009-06-04 2009-06-02 6.505 32,648,857 -815,973 1.99% 212,383,008
2009-06-03 2009-06-01 6.256 33,464,830 -657,057 2.04% 209,368,778
2009-06-02 2009-05-29 5.602 34,121,887 +950,440 2.08% 191,149,078
2009-06-01 2009-05-27 5.393 33,171,447 +337,697 2.02% 178,878,041
2009-05-29 2009-05-26 5.379 32,833,750 +13,752 2.00% 176,627,250
2009-05-27 2009-05-25 5.615 32,819,998 +30,561 2.00% 184,285,532
2009-05-26 2009-05-22 5.249 32,789,437 +91,682 2.00% 172,097,171
2009-05-25 2009-05-21 5.327 32,697,755 -196,353 2.00% 174,183,793
2009-05-22 2009-05-20 5.222 32,894,108 +187,185 2.01% 171,785,462
2009-05-21 2009-05-19 5.445 32,706,923 -19,100 2.00% 178,085,441
2009-05-20 2009-05-18 5.523 32,726,023 -348,393 2.00% 180,759,479
2009-05-19 2009-05-15 5.065 33,074,416 +359,089 2.02% 167,532,299
2009-05-18 2009-05-14 4.660 32,715,327 +122,243 2.00% 152,439,200
2009-05-15 2009-05-13 4.581 32,593,084 +99,323 1.99% 149,310,001
2009-05-14 2009-05-12 4.228 32,493,761 -30,561 1.98% 137,371,899
2009-05-13 2009-05-11 4.162 32,524,322 +240,666 1.98% 135,372,600
2009-05-12 2009-05-08 4.385 32,283,656 -5,348 1.97% 141,559,357
2009-05-11 2009-05-07 4.306 32,289,004 +380,748 1.97% 139,031,766
2009-05-08 2009-05-06 4.569 31,908,256 -53,920 1.96% 145,795,520
2009-05-07 2009-05-05 4.319 31,962,176 -429,078 1.96% 138,045,362
2009-05-06 2009-05-04 4.372 32,391,254 -733,611 1.99% 141,604,640
2009-05-05 2009-04-30 3.424 33,124,865 -2,755,215 2.03% 113,406,802
2009-05-04 2009-04-29 3.213 35,880,080 -24,302 2.20% 115,280,239
2009-04-30 2009-04-28 2.765 35,904,382 +27,339 2.20% 99,283,799
2009-04-29 2009-04-27 2.871 35,877,043 -21,264 2.20% 102,987,561
2009-04-28 2009-04-24 3.134 35,898,307 -777,657 2.20% 112,502,601
2009-04-24 2009-04-22 3.029 36,675,964 +37,971 2.25% 111,076,199
2009-04-23 2009-04-21 3.108 36,637,993 +75,943 2.25% 113,855,841
2009-04-22 2009-04-20 3.226 36,562,050 -265,800 2.24% 117,952,801
2009-04-21 2009-04-17 3.239 36,827,850 -517,932 2.26% 119,295,239
2009-04-20 2009-04-16 3.437 37,345,782 +378,196 2.29% 128,349,359
2009-04-17 2009-04-15 3.318 36,967,586 +75,943 2.27% 122,668,561
2009-04-16 2009-04-14 2.923 36,891,643 +212,641 2.27% 107,843,161
2009-04-15 2009-04-09 2.752 36,679,002 -46,325 2.25% 100,942,820
2009-04-14 2009-04-08 2.541 36,725,327 +151,886 2.25% 93,332,869
2009-04-08 2009-04-06 2.857 36,573,441 -874,105 2.25% 104,505,030
2009-04-07 2009-04-03 2.936 37,447,546 -1,624,423 2.30% 109,961,299
2009-04-06 2009-04-02 2.923 39,071,969 -630,328 2.40% 114,216,779
2009-04-03 2009-04-01 2.541 39,702,297 -243,018 2.44% 100,898,470
2009-04-02 2009-03-31 2.265 39,945,315 -83,537 2.45% 90,470,280
2009-04-01 2009-03-30 2.225 40,028,852 -287,065 2.46% 89,078,209
2009-03-31 2009-03-27 2.449 40,315,917 +583,243 2.48% 98,741,819
2009-03-30 2009-03-26 2.304 39,732,674 -45,566 2.44% 91,558,249
2009-03-27 2009-03-25 2.318 39,778,240 +16,707 2.44% 92,187,040
2009-03-26 2009-03-24 2.357 39,761,533 -653,110 2.44% 93,719,031
2009-03-25 2009-03-23 2.318 40,414,643 -113,915 2.48% 93,661,919
2009-03-24 2009-03-20 2.028 40,528,558 +60,754 2.49% 82,185,180
2009-03-23 2009-03-19 2.173 40,467,804 -53,160 2.48% 87,923,551
2009-03-20 2009-03-18 1.975 40,520,964 +645,517 2.49% 80,035,501
2009-03-18 2009-03-16 1.870 39,875,447 -96,448 2.45% 74,559,939
2009-03-17 2009-03-13 1.870 39,971,895 -37,972 2.45% 74,740,280
2009-03-16 2009-03-12 1.817 40,009,867 -83,537 2.46% 72,703,921
2009-03-13 2009-03-11 1.685 40,093,404 +189,858 2.46% 67,576,320
2009-03-12 2009-03-10 1.488 39,903,546 -37,972 2.45% 59,374,720
2009-03-10 2009-03-06 1.475 39,941,518 -170,872 2.45% 58,905,280
2009-03-09 2009-03-05 1.606 40,112,390 +15,189 2.46% 64,439,180
2009-03-06 2009-03-04 1.883 40,097,201 +292,381 2.46% 75,502,570
2009-03-05 2009-03-03 1.764 39,804,820 +91,131 2.44% 70,234,760
2009-03-04 2009-03-02 1.685 39,713,689 -15,188 2.44% 66,936,321
2009-03-02 2009-02-26 1.857 39,728,877 -262,004 2.44% 73,762,740
2009-02-27 2009-02-25 2.001 39,990,881 -75,943 2.46% 80,041,680
2009-02-26 2009-02-24 2.133 40,066,824 -7,594 2.46% 85,469,580
2009-02-24 2009-02-20 2.199 40,074,418 +113,914 2.46% 88,124,229
2009-02-23 2009-02-19 2.318 39,960,504 +1,298,628 2.45% 92,609,441
2009-02-20 2009-02-18 2.291 38,661,876 +1,062,444 2.37% 88,581,659
2009-02-19 2009-02-17 2.252 37,599,432 +151,886 2.31% 84,662,099
2009-02-17 2009-02-13 2.489 37,447,546 -91,132 2.30% 93,195,900
2009-02-16 2009-02-12 2.410 37,538,678 -15,189 2.30% 90,456,900
2009-02-13 2009-02-11 2.462 37,553,867 +7,595 2.31% 92,471,501
2009-02-11 2009-02-09 2.568 37,546,272 -189,858 2.31% 96,407,999
2009-02-10 2009-02-06 2.541 37,736,130 +129,103 2.32% 95,901,700
2009-02-09 2009-02-05 2.370 37,607,027 -178,466 2.31% 89,136,001
2009-02-06 2009-02-04 2.318 37,785,493 +615,139 2.32% 87,568,800
2009-02-05 2009-02-03 2.225 37,170,354 -451,861 2.28% 82,717,050
2009-02-03 2009-01-30 2.555 37,622,215 +1,564,428 2.31% 96,107,599
2009-02-02 2009-01-29 2.383 36,057,787 -151,887 2.21% 85,938,799
2009-01-30 2009-01-23 2.252 36,209,674 +98,727 2.22% 81,532,801
2009-01-23 2009-01-21 2.357 36,110,947 -30,378 2.22% 85,114,499
2009-01-22 2009-01-20 2.344 36,141,325 -7,594 2.22% 84,710,201
2009-01-20 2009-01-16 2.568 36,148,919 -22,783 2.22% 92,820,000
2009-01-19 2009-01-15 2.502 36,171,702 -91,132 2.22% 90,497,000
2009-01-16 2009-01-14 2.383 36,262,834 -72,146 2.23% 86,427,501
2009-01-15 2009-01-13 2.146 36,334,980 -289,343 2.23% 77,987,351
2009-01-14 2009-01-12 2.370 36,624,323 +1,389,759 2.25% 86,806,800
2009-01-13 2009-01-09 2.713 35,234,564 +448,064 2.16% 95,575,760
2009-01-12 2009-01-08 2.647 34,786,500 -729,054 2.14% 92,070,061
2009-01-09 2009-01-07 2.950 35,515,554 -486,035 2.18% 104,755,841
2009-01-08 2009-01-06 2.963 36,001,589 +200,489 2.21% 106,663,499
2009-01-07 2009-01-05 2.884 35,801,100 +1,304,703 2.20% 103,240,981
2009-01-06 2009-01-02 2.726 34,496,397 -227,070 2.12% 94,027,680
2009-01-05 2008-12-31 2.568 34,723,467 +151,886 2.13% 89,159,850
2009-01-02 2008-12-29 2.686 34,571,581 +15,189 2.12% 92,866,921
2008-12-30 2008-12-24 2.594 34,556,392 -82,019 2.12% 89,640,910
2008-12-29 2008-12-22 2.713 34,638,411 -360,729 2.13% 93,958,661
2008-12-23 2008-12-19 2.976 34,999,140 +68,348 2.15% 104,154,359
2008-12-22 2008-12-18 2.647 34,930,792 +197,452 2.14% 92,451,961
2008-12-19 2008-12-17 2.252 34,733,340 +258,207 2.13% 78,208,561
2008-12-18 2008-12-16 2.133 34,475,133 +113,915 2.12% 73,541,520
2008-12-17 2008-12-15 1.936 34,361,218 +53,160 2.11% 66,511,619
2008-12-16 2008-12-12 1.949 34,308,058 +607,545 2.11% 66,860,480
2008-12-15 2008-12-11 2.081 33,700,513 -383,513 2.07% 70,114,079
2008-12-12 2008-12-10 1.949 34,084,026 -1,058,647 2.09% 66,423,880
2008-12-11 2008-12-09 1.949 35,142,673 -2,076,284 2.16% 68,487,000
2008-12-10 2008-12-08 2.107 37,218,957 -489,833 2.29% 78,414,399
2008-12-09 2008-12-05 1.975 37,708,790 -658,427 2.32% 74,480,999
2008-12-08 2008-12-04 1.527 38,367,217 +2,604,848 2.36% 58,604,360
2008-12-05 2008-12-03 1.435 35,762,369 +1,670,749 2.20% 51,329,191
2008-12-04 2008-12-02 1.330 34,091,620 +2,232,727 2.09% 45,339,910
2008-12-03 2008-12-01 1.475 31,858,893 +235,424 1.96% 46,985,120
2008-12-02 2008-11-28 1.435 31,623,469 -37,972 1.94% 45,388,690
2008-12-01 2008-11-27 1.277 31,661,441 +167,075 1.94% 40,440,270
2008-11-27 2008-11-25 1.106 31,494,366 +15,189 1.92% 34,835,640
2008-11-25 2008-11-21 1.238 31,479,177 +304,531 1.92% 38,963,940
2008-11-24 2008-11-20 1.238 31,174,646 +379,716 1.90% 38,587,001
2008-11-18 2008-11-14 1.554 30,794,930 +7,594 1.88% 47,849,000
2008-11-05 2008-11-03 1.857 30,787,336 -136,697 1.88% 57,161,401
2008-10-30 2008-10-28 1.383 30,924,033 +182,263 1.89% 42,756,000
2008-10-29 2008-10-27 1.343 30,741,770 -63,033 1.87% 41,289,600
2008-10-28 2008-10-24 1.580 30,804,803 -34,174 1.88% 48,675,601
2008-10-27 2008-10-23 1.620 30,838,977 -7,594 1.88% 49,947,840
2008-10-24 2008-10-22 1.475 30,846,571 +7,594 1.88% 45,492,160
2008-10-22 2008-10-20 1.554 30,838,977 +47,844 1.88% 47,917,440
2008-10-21 2008-10-17 1.356 30,791,133 +18,986 1.88% 41,761,350
2008-10-20 2008-10-16 1.383 30,772,147 +4,211,805 1.88% 42,546,000
2008-10-17 2008-10-15 1.448 26,560,342 +2,688,386 1.62% 38,471,400
2008-10-16 2008-10-14 1.567 23,871,956 +3,645,269 1.46% 37,406,459
2008-10-15 2008-10-13 1.514 20,226,687 +956,883 1.23% 30,629,100
2008-10-14 2008-10-10 1.317 19,269,804 +3,242,771 1.18% 25,374,000
2008-10-10 2008-10-08 1.633 16,027,033 -31,896 0.98% 26,168,959
2008-10-09 2008-10-06 1.804 16,058,929 -30,378 0.98% 28,970,019
2008-10-08 2008-10-03 2.067 16,089,307 -1,442,919 0.98% 33,262,021
2008-10-06 2008-10-02 2.120 17,532,226 +2,809,895 1.07% 37,168,461
2008-09-24 2008-09-22 2.923 14,722,331 -37,971 0.89% 43,036,921
2008-09-19 2008-09-17 2.897 14,760,302 +3,797 0.90% 42,759,199
2008-09-18 2008-09-16 3.029 14,756,505 +68,349 0.90% 44,691,299
2008-09-12 2008-09-10 3.358 14,688,156 +11,391 0.89% 49,319,549
2008-09-09 2008-09-05 3.858 14,676,765 +7,594 0.89% 56,625,180
2008-09-08 2008-09-04 3.911 14,669,171 -30,377 0.89% 57,368,522
2008-09-02 2008-08-29 4.385 14,699,548 +75,943 0.89% 64,455,481
2008-09-01 2008-08-28 4.385 14,623,605 +75,943 0.89% 64,122,481
2008-08-29 2008-08-27 4.082 14,547,662 +75,943 0.88% 59,383,602
2008-08-27 2008-08-25 3.884 14,471,719 -759,431 0.88% 56,215,202
2008-08-26 2008-08-21 3.832 15,231,150 +759,431 0.93% 58,362,962
2008-08-20 2008-08-18 4.161 14,471,719 +432,876 0.88% 60,216,962
2008-08-12 2008-08-08 5.214 14,038,843 -19,745 0.85% 73,204,561
2008-08-11 2008-08-07 5.214 14,058,588 -37,972 0.85% 73,307,520
2008-08-08 2008-08-05 5.425 14,096,560 +82,019 0.86% 76,475,442
2008-08-07 2008-08-04 5.767 14,014,541 +22,783 0.85% 80,828,520
2008-08-05 2008-08-01 5.899 13,991,758 +189,858 0.85% 82,539,520
2008-08-04 2008-07-31 6.097 13,801,900 +1,519 0.84% 84,145,618
2008-08-01 2008-07-30 6.268 13,800,381 +22,782 0.84% 86,498,717
2008-07-31 2008-07-29 6.189 13,777,599 +151,887 0.84% 85,267,403
2008-07-28 2008-07-24 6.610 13,625,712 +75,943 0.83% 90,068,838
2008-07-23 2008-07-21 6.637 13,549,769 -37,972 0.82% 89,923,679
2008-07-17 2008-07-15 6.294 13,587,741 +7,595 0.83% 85,523,762
2008-07-16 2008-07-14 6.702 13,580,146 -45,566 0.83% 91,019,377
2008-07-15 2008-07-11 7.084 13,625,712 +7,594 0.83% 96,527,958
2008-07-14 2008-07-10 6.939 13,618,118 -37,972 0.83% 94,501,640
2008-07-11 2008-07-09 6.847 13,656,090 -75,943 0.83% 93,506,403
2008-07-10 2008-07-08 6.558 13,732,033 -141,254 0.83% 90,048,362
2008-07-09 2008-07-07 6.874 13,873,287 +118,471 0.84% 95,358,961
2008-07-08 2008-07-04 6.452 13,754,816 -11,391 0.84% 88,748,803
2008-07-04 2008-07-02 6.321 13,766,207 -37,972 0.84% 87,009,600
2008-07-03 2008-06-30 6.386 13,804,179 -151,886 0.84% 88,158,453
2008-07-02 2008-06-27 6.571 13,956,065 +75,943 0.85% 91,701,231
2008-06-30 2008-06-26 6.887 13,880,122 +25,821 0.84% 95,588,712
2008-06-26 2008-06-24 7.308 13,854,301 +22,783 0.84% 101,248,650
2008-06-18 2008-06-16 8.230 13,831,518 +2,278 0.84% 113,831,249
2008-06-16 2008-06-12 8.217 13,829,240 +15,189 0.84% 113,630,401
2008-06-13 2008-06-11 8.296 13,814,051 -6,076 0.84% 114,596,998
2008-06-12 2008-06-10 8.533 13,820,127 -1,519 0.84% 117,923,043
2008-06-11 2008-06-06 8.875 13,821,646 -12,910 0.84% 122,668,004
2008-06-10 2008-06-05 8.888 13,834,556 -1,519 0.84% 122,964,751
2008-06-04 2008-06-02 8.822 13,836,075 +68,349 0.84% 122,067,303
2008-06-03 2008-05-30 10.561 13,767,726 -759 0.84% 145,394,581
2008-05-30 2008-05-28 8.770 13,768,485 +79,740 0.84% 120,745,797
2008-05-29 2008-05-27 8.954 13,688,745 -7,594 0.83% 122,569,999
2008-05-28 2008-05-26 8.822 13,696,339 +22,783 0.83% 120,834,497
2008-05-27 2008-05-23 8.888 13,673,556 -83,538 0.83% 121,533,746
2008-05-22 2008-05-20 9.204 13,757,094 -22,783 0.84% 126,623,851
2008-05-21 2008-05-19 8.954 13,779,877 -15,188 0.84% 123,386,002
2008-05-20 2008-05-16 9.086 13,795,065 +72,146 0.84% 125,338,496
2008-05-16 2008-05-14 10.047 13,722,919 +15,188 0.83% 137,874,095
2008-05-13 2008-05-08 10.745 13,707,731 +6,835 0.83% 147,288,002
2008-05-08 2008-05-06 11.390 13,700,896 -6,075 0.83% 156,054,650
2008-05-05 2008-04-30 11.311 13,706,971 +3,037 0.83% 155,040,905
2008-05-02 2008-04-29 11.535 13,703,934 -5,316 0.83% 158,074,203
2008-04-30 2008-04-28 11.996 13,709,250 -161,759 0.83% 164,453,723
2008-04-29 2008-04-25 11.983 13,871,009 -154,164 0.84% 166,211,506
2008-04-28 2008-04-24 11.851 14,025,173 -170,872 0.85% 166,217,187
2008-04-25 2008-04-23 11.123 14,196,045 +64,204 0.86% 157,903,341
2008-04-24 2008-04-22 11.255 14,131,841 -45,312 0.86% 159,060,497
2008-04-14 2008-04-10 10.342 14,177,153 +22,656 0.87% 146,617,134
2008-04-10 2008-04-08 11.388 14,154,497 +7,552 0.87% 161,189,801
2008-04-09 2008-04-07 11.547 14,146,945 -17,369 0.86% 163,351,759
2008-04-08 2008-04-03 11.203 14,164,314 -15,104 0.87% 158,675,756
2008-04-02 2008-03-31 9.878 14,179,418 -3,776 0.87% 140,068,958
2008-04-01 2008-03-28 9.931 14,183,194 -7,552 0.87% 140,857,499
2008-03-31 2008-03-27 9.388 14,190,746 +7,552 0.87% 133,228,190
2008-03-28 2008-03-26 9.282 14,183,194 -98,175 0.87% 131,654,809
2008-03-27 2008-03-25 9.296 14,281,369 -151,037 0.87% 132,755,224
2008-03-26 2008-03-20 7.640 14,432,406 -75,519 0.88% 110,270,468
2008-03-25 2008-03-19 8.144 14,507,925 +52,863 0.89% 118,147,649
2008-03-20 2008-03-18 7.535 14,455,062 -52,863 0.88% 108,912,290
2008-03-19 2008-03-17 8.422 14,507,925 +30,207 0.89% 122,181,959
2008-03-18 2008-03-14 8.806 14,477,718 -15,103 0.88% 127,487,154
2008-03-17 2008-03-13 9.018 14,492,821 -605,661 0.89% 130,690,707
2008-03-14 2008-03-12 9.269 15,098,482 -113,279 0.92% 139,950,995
2008-03-13 2008-03-11 9.177 15,211,761 -15,104 0.93% 139,590,992
2008-03-12 2008-03-10 9.084 15,226,865 +635,869 0.93% 138,318,184
2008-03-07 2008-03-05 10.130 14,590,996 -7,552 0.89% 147,805,651
2008-03-05 2008-03-03 10.580 14,598,548 -7,552 0.89% 154,454,693
2008-03-04 2008-02-29 10.858 14,606,100 -67,967 0.89% 158,596,204
2008-03-03 2008-02-28 11.335 14,674,067 +7,552 0.90% 166,329,365
2008-02-29 2008-02-27 11.600 14,666,515 +75,519 0.90% 170,127,963
2008-02-26 2008-02-22 11.507 14,590,996 +3,776 0.89% 167,899,492
2008-02-25 2008-02-21 11.706 14,587,220 +36,249 0.89% 170,753,441
2008-02-22 2008-02-20 11.759 14,550,971 +15,104 0.89% 171,099,841
2008-02-21 2008-02-19 12.315 14,535,867 +21,900 0.89% 179,006,399
2008-02-20 2008-02-18 12.050 14,513,967 +47,577 0.89% 174,892,904
2008-02-19 2008-02-15 12.633 14,466,390 +74,764 0.88% 182,748,243
2008-02-18 2008-02-14 12.844 14,391,626 +15,104 0.88% 184,852,899
2008-02-13 2008-02-11 13.454 14,376,522 +15,103 0.88% 193,415,915
2008-02-12 2008-02-06 13.851 14,361,419 +756 0.88% 198,917,826
2008-02-11 2008-02-04 13.560 14,360,663 -567,902 0.88% 194,723,835
2008-02-05 2008-02-01 12.381 14,928,565 +137,444 0.91% 184,830,799
2008-01-25 2008-01-23 10.699 14,791,121 -188,797 0.90% 158,254,882
2008-01-21 2008-01-17 12.447 14,979,918 -37,759 0.92% 186,458,401
2008-01-17 2008-01-15 13.215 15,017,677 -75,519 0.92% 198,462,276
2008-01-15 2008-01-11 13.665 15,093,196 -75,519 0.92% 206,255,518
2008-01-14 2008-01-10 13.242 15,168,715 +71,743 0.93% 200,860,000
2008-01-10 2008-01-08 12.553 15,096,972 -667,587 0.92% 189,514,679
2008-01-09 2008-01-07 12.566 15,764,559 +679,670 0.96% 198,103,754
2008-01-08 2008-01-04 13.242 15,084,889 +346,631 0.92% 199,749,999
2007-12-28 2007-12-24 14.884 14,738,258 -105,726 0.90% 219,359,846
2007-12-20 2007-12-18 14.407 14,843,984 -37,759 0.91% 213,857,280
2007-12-17 2007-12-13 16.022 14,881,743 +69,477 0.91% 238,442,593
2007-12-07 2007-12-05 18.459 14,812,266 +2,265 0.91% 273,419,159
2007-12-06 2007-12-04 18.538 14,810,001 -6,041 0.91% 274,554,009
2007-12-05 2007-12-03 18.168 14,816,042 -25,676 0.91% 269,172,680
2007-12-04 2007-11-30 17.320 14,841,718 -22,656 0.91% 257,061,233
2007-12-03 2007-11-29 16.870 14,864,374 -7,552 0.91% 250,761,419
2007-11-28 2007-11-26 16.367 14,871,926 -49,087 0.91% 243,405,481
2007-11-27 2007-11-23 15.599 14,921,013 -7,552 0.91% 232,749,237
2007-11-23 2007-11-21 16.817 14,928,565 -9,062 0.91% 251,053,598
2007-11-22 2007-11-20 18.009 14,937,627 -13,594 0.91% 269,007,994
2007-11-21 2007-11-19 18.247 14,951,221 -9,062 0.91% 272,816,445
2007-11-20 2007-11-16 18.247 14,960,283 +85,336 0.91% 272,981,800
2007-11-19 2007-11-15 19.068 14,874,947 +188,797 0.91% 283,636,805
2007-11-16 2007-11-14 19.598 14,686,150 +4,532 0.90% 287,815,608
2007-11-15 2007-11-13 18.247 14,681,618 +23,410 0.90% 267,896,971
2007-11-12 2007-11-08 21.452 14,658,208 -385,146 0.90% 314,442,008
2007-11-09 2007-11-07 22.140 15,043,354 +19,635 0.92% 333,062,406
2007-11-08 2007-11-06 20.127 15,023,719 -393,453 0.92% 302,388,803
2007-11-07 2007-11-05 19.704 15,417,172 +6,797 0.94% 303,775,200
2007-11-06 2007-11-02 20.313 15,410,375 -7,552 0.94% 313,028,033
2007-11-05 2007-11-01 20.816 15,417,927 +326,996 0.94% 320,939,516
2007-11-02 2007-10-31 20.127 15,090,931 -75,518 0.92% 303,741,608
2007-11-01 2007-10-30 19.783 15,166,449 +25,676 0.93% 300,040,011
2007-10-31 2007-10-29 20.154 15,140,773 +492,383 0.93% 305,145,779
2007-10-30 2007-10-26 19.624 14,648,390 +401,005 0.90% 287,463,536
2007-10-29 2007-10-25 19.916 14,247,385 -45,311 0.87% 283,744,638
2007-10-26 2007-10-24 19.651 14,292,696 +4,531 0.87% 280,861,832
2007-10-25 2007-10-23 18.274 14,288,165 +4,531 0.87% 261,095,995
2007-10-23 2007-10-18 19.148 14,283,634 -37,760 0.87% 273,496,437
2007-10-22 2007-10-17 18.644 14,321,394 +26,432 0.88% 267,013,128
2007-10-18 2007-10-16 19.598 14,294,962 +22,656 0.87% 280,149,200
2007-10-17 2007-10-15 20.260 14,272,306 +15,103 0.87% 289,154,693
2007-10-16 2007-10-12 18.962 14,257,203 +39,270 0.87% 270,347,288
2007-10-11 2007-10-09 18.777 14,217,933 -1,510 0.87% 266,966,864
2007-10-10 2007-10-08 19.598 14,219,443 -163,121 0.87% 278,669,197
2007-10-09 2007-10-05 18.856 14,382,564 -263,561 0.88% 271,200,803
2007-10-08 2007-10-04 16.128 14,646,125 +283,196 0.90% 236,218,926
2007-10-05 2007-10-03 15.705 14,362,929 -310,382 0.88% 225,565,341
2007-10-04 2007-10-02 14.804 14,673,311 +11,546,831 0.90% 217,227,394
2007-10-03 2007-09-28 14.566 3,126,480 -17,369 0.19% 45,539,998
2007-10-02 2007-09-27 14.539 3,143,849 +3,020 0.19% 45,709,733
2007-09-28 2007-09-25 14.963 3,140,829 -3,776 0.19% 46,996,704
2007-09-25 2007-09-21 13.824 3,144,605 -169,162 0.19% 43,472,165
2007-09-24 2007-09-20 12.659 3,313,767 +58,150 0.20% 41,949,282
2007-09-21 2007-09-19 12.023 3,255,617 -75,519 0.20% 39,143,876
2007-09-20 2007-09-18 11.891 3,331,136 +116,299 0.20% 39,610,777
2007-09-19 2007-09-17 11.997 3,214,837 +89,867 0.20% 38,568,418
2007-09-17 2007-09-13 11.904 3,124,970 -52,863 0.19% 37,200,623
2007-09-13 2007-09-11 11.838 3,177,833 -7,552 0.19% 37,619,520
2007-09-12 2007-09-10 11.745 3,185,385 -24,166 0.19% 37,413,662
2007-09-11 2007-09-07 11.957 3,209,551 +3,776 0.20% 38,377,502
2007-09-10 2007-09-06 11.891 3,205,775 -7,552 0.20% 38,120,101
2007-09-07 2007-09-05 11.653 3,213,327 -107,992 0.20% 37,444,002
2007-09-06 2007-09-04 11.560 3,321,319 -25,676 0.20% 38,394,543
2007-09-04 2007-08-31 11.401 3,346,995 -15,104 0.20% 38,159,518
2007-09-03 2007-08-30 10.818 3,362,099 -30,207 0.21% 36,372,841
2007-08-31 2007-08-29 10.289 3,392,306 +196,349 0.21% 34,902,835
2007-08-28 2007-08-24 11.322 3,195,957 -33,984 0.23% 36,183,595
2007-08-27 2007-08-23 10.858 3,229,941 -14,349 0.24% 35,071,400
2007-08-24 2007-08-22 10.593 3,244,290 +66,457 0.24% 34,368,005
2007-08-23 2007-08-21 10.726 3,177,833 -40,025 0.23% 34,084,800
2007-08-22 2007-08-20 10.699 3,217,858 -71,743 0.24% 34,428,881
2007-08-21 2007-08-17 9.296 3,289,601 +122,341 0.24% 30,579,121
2007-08-20 2007-08-16 9.733 3,167,260 +55,128 0.23% 30,825,897
2007-08-17 2007-08-15 10.064 3,112,132 +166,142 0.23% 31,319,604
2007-08-16 2007-08-14 10.911 2,945,990 +32,473 0.22% 32,144,239
2007-08-15 2007-08-13 11.255 2,913,517 +2,266 0.21% 32,793,000
2007-08-14 2007-08-10 11.481 2,911,251 +52,863 0.21% 33,422,845
2007-08-10 2007-08-08 11.547 2,858,388 -273,378 0.21% 33,005,197
2007-08-09 2007-08-07 11.269 3,131,766 -111,013 0.23% 35,290,965
2007-08-08 2007-08-06 11.083 3,242,779 +158,589 0.24% 35,940,778
2007-08-07 2007-08-03 11.653 3,084,190 +94,399 0.23% 35,939,205
2007-08-06 2007-08-02 11.626 2,989,791 +154,814 0.22% 34,760,020
2007-08-03 2007-08-01 12.182 2,834,977 +712,142 0.21% 34,536,795
2007-08-02 2007-07-31 12.792 2,122,835 +305,852 0.16% 27,154,264
2007-08-01 2007-07-30 12.143 1,816,983 -30,963 0.13% 22,063,015
2007-07-31 2007-07-27 11.388 1,847,946 +142,731 0.14% 21,044,199
2007-07-30 2007-07-26 11.639 1,705,215 +57,394 0.13% 19,847,814
2007-07-27 2007-07-25 12.116 1,647,821 -160,855 0.12% 19,965,298
2007-07-25 2007-07-23 11.494 1,808,676 -128,382 0.13% 20,788,596
2007-07-24 2007-07-20 11.653 1,937,058 -128,382 0.14% 22,571,996
2007-07-20 2007-07-18 10.673 2,065,440 -7,552 0.15% 22,044,096
2007-07-19 2007-07-17 10.620 2,072,992 +33,983 0.15% 22,014,897
2007-07-18 2007-07-16 10.408 2,039,009 -7,552 0.15% 21,222,002
2007-07-17 2007-07-13 10.408 2,046,561 -100,440 0.15% 21,300,603
2007-07-16 2007-07-12 10.355 2,147,001 +15,104 0.16% 22,232,263
2007-07-13 2007-07-11 10.329 2,131,897 +33,984 0.16% 22,019,400
2007-07-12 2007-07-10 10.461 2,097,913 -56,640 0.15% 21,946,195
2007-07-11 2007-07-09 10.726 2,154,553 +252,989 0.16% 23,109,304
2007-07-10 2007-07-06 10.342 1,901,564 +7,551 0.14% 19,665,575
2007-07-09 2007-07-05 10.011 1,894,013 +22,656 0.14% 18,960,484
2007-07-06 2007-07-04 9.163 1,871,357 -37,759 0.14% 17,147,760
2007-07-05 2007-07-03 9.031 1,909,116 +75,518 0.14% 17,240,957
2007-07-04 2007-06-29 8.859 1,833,598 +21,146 0.13% 16,243,324
2007-07-03 2007-06-28 8.594 1,812,452 -7,552 0.13% 15,575,998
2007-06-29 2007-06-27 8.356 1,820,004 -7,552 0.13% 15,207,099
2007-06-28 2007-06-26 8.501 1,827,556 +37,759 0.13% 15,536,400
2007-06-27 2007-06-25 8.514 1,789,797 -22,655 0.13% 15,239,103
2007-06-26 2007-06-22 8.634 1,812,452 0.13% 15,647,998

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top