History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2014-07-14 2014-07-10 3.180 0 +0
2014-07-11 2014-07-09 3.180 0 -1,620,000
2014-07-08 2014-07-04 3.180 1,620,000 -54,000 0.36% 5,151,600
2014-07-03 2014-06-30 3.180 1,674,000 -214,000 0.37% 5,323,320
2014-06-19 2014-06-17 3.180 1,888,000 -10,000 0.42% 6,003,840
2014-06-13 2014-06-11 3.190 1,898,000 -2,000 0.42% 6,054,620
2014-06-12 2014-06-10 3.190 1,900,000 -10,000 0.42% 6,061,000
2014-06-11 2014-06-09 3.190 1,910,000 -1,664,000 0.42% 6,092,900
2014-06-09 2014-06-05 3.010 3,574,000 +1,502,000 0.79% 10,757,740
2014-06-06 2014-06-04 2.970 2,072,000 +32,000 0.46% 6,153,840
2014-06-05 2014-06-03 2.980 2,040,000 -4,488,000 0.45% 6,079,200
2014-06-03 2014-05-29 3.110 6,528,000 -20,000 1.44% 20,302,080
2014-05-27 2014-05-23 3.040 6,548,000 -10,000 1.44% 19,905,920
2014-05-22 2014-05-20 2.960 6,558,000 +80,000 1.44% 19,411,680
2014-05-16 2014-05-14 2.910 6,478,000 -2,000 1.43% 18,850,980
2014-05-15 2014-05-13 2.920 6,480,000 +10,000 1.43% 18,921,600
2014-04-28 2014-04-24 3.000 6,470,000 +50,000 1.43% 19,410,000
2014-04-25 2014-04-23 3.030 6,420,000 +100,000 1.41% 19,452,600
2014-04-23 2014-04-17 3.020 6,320,000 -20,000 1.39% 19,086,400
2014-04-22 2014-04-16 3.050 6,340,000 -10,000 1.40% 19,337,000
2014-04-17 2014-04-15 3.050 6,350,000 -20,000 1.40% 19,367,500
2014-04-15 2014-04-11 3.060 6,370,000 -336,000 1.40% 19,492,200
2014-04-14 2014-04-10 3.030 6,706,000 -1,070,000 1.48% 20,319,180
2014-04-08 2014-04-04 3.040 7,776,000 -8,000 1.71% 23,639,040
2014-04-04 2014-04-02 3.050 7,784,000 +8,000 1.72% 23,741,200
2014-04-03 2014-04-01 3.050 7,776,000 -10,000 1.71% 23,716,800
2014-03-25 2014-03-21 3.040 7,786,000 -4,000 1.72% 23,669,440
2014-03-18 2014-03-14 3.010 7,790,000 -20,000 1.72% 23,447,900
2014-03-11 2014-03-07 3.020 7,810,000 -10,000 1.72% 23,586,200
2014-03-07 2014-03-05 3.010 7,820,000 -10,000 1.72% 23,538,200
2014-03-04 2014-02-28 3.010 7,830,000 -34,000 1.73% 23,568,300
2014-03-03 2014-02-27 3.000 7,864,000 -12,000 1.73% 23,592,000
2014-02-10 2014-02-06 3.050 7,876,000 -24,000 1.74% 24,021,800
2014-02-07 2014-02-05 3.050 7,900,000 -20,000 1.74% 24,095,000
2014-02-05 2014-01-30 3.050 7,920,000 -10,000 1.74% 24,156,000
2014-01-29 2014-01-27 3.030 7,930,000 -10,000 1.75% 24,027,900
2014-01-28 2014-01-24 3.030 7,940,000 -500,000 1.75% 24,058,200
2014-01-23 2014-01-21 3.050 8,440,000 -20,000 1.86% 25,742,000
2014-01-22 2014-01-20 3.050 8,460,000 -20,000 1.86% 25,803,000
2014-01-16 2014-01-14 3.070 8,480,000 -20,000 1.87% 26,033,600
2014-01-15 2014-01-13 3.060 8,500,000 -132,000 1.87% 26,010,000
2014-01-13 2014-01-09 3.020 8,632,000 -316,000 1.90% 26,068,640
2014-01-10 2014-01-08 3.000 8,948,000 -70,000 1.97% 26,844,000
2014-01-09 2014-01-07 2.990 9,018,000 +40,000 1.99% 26,963,820
2014-01-08 2014-01-06 2.970 8,978,000 -16,000 1.98% 26,664,660
2014-01-07 2014-01-03 2.950 8,994,000 -40,000 1.98% 26,532,300
2014-01-03 2013-12-31 2.990 9,034,000 -4,000 1.99% 27,011,660
2014-01-02 2013-12-27 2.940 9,038,000 -60,000 1.99% 26,571,720
2013-12-30 2013-12-24 2.960 9,098,000 -26,000 2.00% 26,930,080
2013-12-27 2013-12-20 2.960 9,124,000 -10,000 2.01% 27,007,040
2013-12-23 2013-12-19 2.970 9,134,000 -64,000 2.01% 27,127,980
2013-12-20 2013-12-18 2.990 9,198,000 -108,000 2.03% 27,502,020
2013-12-19 2013-12-17 3.000 9,306,000 +208,000 2.05% 27,918,000
2013-09-26 2013-09-24 2.240 9,098,000 +26,000 2.00% 20,379,520
2013-09-25 2013-09-23 2.150 9,072,000 -170,000 2.00% 19,504,800
2013-09-24 2013-09-19 1.920 9,242,000 +76,000 2.04% 17,744,640
2013-09-19 2013-09-17 1.890 9,166,000 +40,000 2.02% 17,323,740
2013-09-18 2013-09-16 1.920 9,126,000 +60,000 2.01% 17,521,920
2013-09-13 2013-09-11 1.890 9,066,000 -10,000 2.00% 17,134,740
2013-09-12 2013-09-10 1.890 9,076,000 +30,000 2.00% 17,153,640
2013-09-11 2013-09-09 1.920 9,046,000 +40,000 1.99% 17,368,320
2013-09-10 2013-09-06 1.900 9,006,000 -60,000 1.98% 17,111,400
2013-09-03 2013-08-30 1.790 9,066,000 -100,000 2.00% 16,228,140
2013-09-02 2013-08-29 1.810 9,166,000 -8,000 2.02% 16,590,460
2013-08-30 2013-08-28 1.800 9,174,000 -2,000 2.02% 16,513,200
2013-08-29 2013-08-27 1.850 9,176,000 +20,000 2.02% 16,975,600
2013-08-26 2013-08-22 1.810 9,156,000 -16,000 2.02% 16,572,360
2013-08-23 2013-08-21 1.750 9,172,000 -52,000 2.02% 16,051,000
2013-08-22 2013-08-20 1.650 9,224,000 -36,000 2.03% 15,219,600
2013-08-20 2013-08-16 1.630 9,260,000 -10,000 2.04% 15,093,800
2013-08-07 2013-08-05 1.520 9,270,000 +40,000 2.04% 14,090,400
2013-08-06 2013-08-02 1.510 9,230,000 -10,000 2.03% 13,937,300
2013-07-31 2013-07-29 1.490 9,240,000 +50,000 2.04% 13,767,600
2013-07-15 2013-07-11 1.470 9,190,000 -12,000 2.02% 13,509,300
2013-06-26 2013-06-24 1.400 9,202,000 -30,000 2.03% 12,882,800
2013-06-24 2013-06-20 1.520 9,232,000 -20,000 2.03% 14,032,640
2013-06-20 2013-06-18 1.600 9,252,000 -20,000 2.04% 14,803,200
2013-06-17 2013-06-13 1.570 9,272,000 -38,000 2.04% 14,557,040
2013-06-14 2013-06-11 1.620 9,310,000 +20,000 2.05% 15,082,200
2013-06-13 2013-06-10 1.650 9,290,000 -30,000 2.05% 15,328,500
2013-06-11 2013-06-07 1.620 9,320,000 +30,000 2.05% 15,098,400
2013-06-07 2013-06-05 1.680 9,290,000 -38,000 2.05% 15,607,200
2013-06-06 2013-06-04 1.680 9,328,000 +18,000 2.06% 15,671,040
2013-06-05 2013-06-03 1.670 9,310,000 +20,000 2.05% 15,547,700
2013-06-04 2013-05-31 1.710 9,290,000 +10,000 2.05% 15,885,900
2013-06-03 2013-05-30 1.640 9,280,000 -10,000 2.04% 15,219,200
2013-05-31 2013-05-29 1.620 9,290,000 -30,000 2.05% 15,049,800
2013-05-30 2013-05-28 1.600 9,320,000 +30,000 2.05% 14,912,000
2013-05-28 2013-05-24 1.560 9,290,000 +18,000 2.05% 14,492,400
2013-05-27 2013-05-23 1.570 9,272,000 -20,000 2.04% 14,557,040
2013-05-24 2013-05-22 1.610 9,292,000 -30,000 2.05% 14,960,120
2013-05-23 2013-05-21 1.620 9,322,000 +10,000 2.05% 15,101,640
2013-05-15 2013-05-13 1.520 9,312,000 -12,000 2.05% 14,154,240
2013-05-13 2013-05-09 1.500 9,324,000 +50,000 2.05% 13,986,000
2013-05-10 2013-05-08 1.470 9,274,000 -284,000 2.04% 13,632,780
2013-04-23 2013-04-19 1.460 9,558,000 +60,000 2.11% 13,954,680
2013-04-22 2013-04-18 1.360 9,498,000 -8,000 2.09% 12,917,280
2013-03-14 2013-03-12 1.490 9,506,000 -34,000 2.09% 14,163,940
2013-03-13 2013-03-11 1.600 9,540,000 -22,000 2.10% 15,264,000
2013-03-08 2013-03-06 1.660 9,562,000 -40,000 2.11% 15,872,920
2013-03-06 2013-03-04 1.620 9,602,000 +26,000 2.12% 15,555,240
2013-02-28 2013-02-26 1.650 9,576,000 +100,000 2.11% 15,800,400
2013-02-27 2013-02-25 1.700 9,476,000 +10,000 2.09% 16,109,200
2013-02-26 2013-02-22 1.670 9,466,000 -200,000 2.09% 15,808,220
2013-02-21 2013-02-19 1.710 9,666,000 -28,000 2.13% 16,528,860
2013-02-19 2013-02-15 1.730 9,694,000 -12,000 2.14% 16,770,620
2013-02-14 2013-02-07 1.610 9,706,000 +10,000 2.14% 15,626,660
2013-02-08 2013-02-06 1.620 9,696,000 -14,000 2.14% 15,707,520
2013-02-06 2013-02-04 1.640 9,710,000 +30,000 2.14% 15,924,400
2013-02-04 2013-01-31 1.620 9,680,000 +10,000 2.13% 15,681,600
2013-01-31 2013-01-29 1.610 9,670,000 +108,000 2.13% 15,568,700
2013-01-30 2013-01-28 1.700 9,562,000 +36,000 2.11% 16,255,400
2013-01-29 2013-01-25 1.670 9,526,000 +100,000 2.10% 15,908,420
2013-01-28 2013-01-24 1.700 9,426,000 -4,000 2.08% 16,024,200
2013-01-25 2013-01-23 1.710 9,430,000 +60,000 2.08% 16,125,300
2013-01-23 2013-01-21 1.790 9,370,000 -70,000 2.06% 16,772,300
2013-01-22 2013-01-18 1.750 9,440,000 +50,000 2.08% 16,520,000
2013-01-18 2013-01-16 1.770 9,390,000 -90,000 2.07% 16,620,300
2013-01-17 2013-01-15 1.820 9,480,000 -34,000 2.09% 17,253,600
2013-01-16 2013-01-14 1.860 9,514,000 -26,000 2.10% 17,696,040
2013-01-15 2013-01-11 1.830 9,540,000 +30,000 2.10% 17,458,200
2013-01-14 2013-01-10 1.870 9,510,000 +140,000 2.10% 17,783,700
2013-01-11 2013-01-09 1.840 9,370,000 -6,000 2.06% 17,240,800
2013-01-10 2013-01-08 1.820 9,376,000 +80,000 2.07% 17,064,320
2013-01-09 2013-01-07 1.800 9,296,000 -168,000 2.05% 16,732,800
2013-01-08 2013-01-04 1.590 9,464,000 +10,000 2.09% 15,047,760
2013-01-07 2013-01-03 1.610 9,454,000 +20,000 2.08% 15,220,940
2013-01-04 2013-01-02 1.520 9,434,000 -40,000 2.08% 14,339,680
2013-01-03 2012-12-31 1.490 9,474,000 +40,000 2.09% 14,116,260
2012-12-27 2012-12-20 1.510 9,434,000 -10,000 2.08% 14,245,340
2012-12-21 2012-12-19 1.520 9,444,000 -50,000 2.08% 14,354,880
2012-12-19 2012-12-17 1.470 9,494,000 -14,000 2.09% 13,956,180
2012-12-18 2012-12-14 1.480 9,508,000 +4,000 2.09% 14,071,840
2012-12-12 2012-12-10 1.490 9,504,000 -2,000 2.09% 14,160,960
2012-12-10 2012-12-06 1.440 9,506,000 -6,000 2.09% 13,688,640
2012-12-05 2012-12-03 1.480 9,512,000 +50,000 2.10% 14,077,760
2012-12-03 2012-11-29 1.410 9,462,000 -10,000 2.08% 13,341,420
2012-11-22 2012-11-20 1.430 9,472,000 -10,000 2.09% 13,544,960
2012-11-16 2012-11-14 1.420 9,482,000 -30,000 2.09% 13,464,440
2012-11-15 2012-11-13 1.410 9,512,000 -20,000 2.10% 13,411,920
2012-11-14 2012-11-12 1.450 9,532,000 +20,000 2.10% 13,821,400
2012-11-13 2012-11-09 1.400 9,512,000 +10,000 2.10% 13,316,800
2012-11-07 2012-11-05 1.450 9,502,000 +14,000 2.09% 13,777,900
2012-11-06 2012-11-02 1.470 9,488,000 -22,000 2.09% 13,947,360
2012-11-02 2012-10-31 1.390 9,510,000 -4,000 2.10% 13,218,900
2012-10-31 2012-10-29 1.420 9,514,000 -10,000 2.10% 13,509,880
2012-10-30 2012-10-26 1.440 9,524,000 +110,000 2.10% 13,714,560
2012-10-29 2012-10-25 1.450 9,414,000 +10,000 2.07% 13,650,300
2012-10-26 2012-10-24 1.540 9,404,000 -120,000 2.07% 14,482,160
2012-10-25 2012-10-22 1.420 9,524,000 +4,000 2.10% 13,524,080
2012-10-22 2012-10-18 1.420 9,520,000 +20,000 2.10% 13,518,400
2012-10-17 2012-10-15 1.370 9,500,000 +10,000 2.09% 13,015,000
2012-10-16 2012-10-12 1.390 9,490,000 +10,000 2.09% 13,191,100
2012-09-18 2012-09-14 1.420 9,480,000 -12,000 2.09% 13,461,600
2012-09-13 2012-09-11 1.300 9,492,000 -4,000 2.09% 12,339,600
2012-08-27 2012-08-23 1.380 9,496,000 -30,000 2.09% 13,104,480
2012-08-24 2012-08-22 1.380 9,526,000 +12,000 2.10% 13,145,880
2012-08-22 2012-08-20 1.370 9,514,000 +12,000 2.10% 13,034,180
2012-08-20 2012-08-16 1.320 9,502,000 +14,000 2.09% 12,542,640
2012-08-15 2012-08-13 1.370 9,488,000 +12,000 2.09% 12,998,560
2012-07-24 2012-07-20 1.320 9,476,000 +2,000 2.09% 12,508,320
2012-07-20 2012-07-18 1.320 9,474,000 +8,000 2.09% 12,505,680
2012-07-18 2012-07-16 1.350 9,466,000 +4,000 2.09% 12,779,100
2012-07-09 2012-07-05 1.440 9,462,000 +6,000 2.08% 13,625,280
2012-07-05 2012-07-03 1.390 9,456,000 +12,000 2.08% 13,143,840
2012-07-04 2012-06-29 1.380 9,444,000 +60,000 2.08% 13,032,720
2012-07-03 2012-06-28 1.410 9,384,000 -8,000 2.07% 13,231,440
2012-06-27 2012-06-25 1.508 9,392,000 +18,000 2.07% 14,161,827
2012-06-26 2012-06-22 1.539 9,374,000 +211,973 2.07% 14,423,149
2012-06-14 2012-06-12 1.539 9,162,027 -5,849 2.07% 14,097,000
2012-05-29 2012-05-25 1.631 9,167,876 -1,950 2.07% 14,952,359
2012-05-24 2012-05-22 1.610 9,169,826 +3,899 2.07% 14,767,420
2012-05-23 2012-05-21 1.631 9,165,927 +23,398 2.07% 14,949,181
2012-05-22 2012-05-18 1.641 9,142,529 +3,899 2.07% 15,004,800
2012-05-17 2012-05-15 1.703 9,138,630 -9,749 2.07% 15,560,841
2012-05-15 2012-05-11 1.734 9,148,379 +9,749 2.07% 15,858,961
2012-05-09 2012-05-07 1.795 9,138,630 -9,749 2.07% 16,404,501
2012-04-24 2012-04-20 1.754 9,148,379 +9,749 2.07% 16,046,641
2012-04-13 2012-04-11 1.775 9,138,630 +9,749 2.07% 16,217,021
2012-04-12 2012-04-10 1.846 9,128,881 +5,850 2.06% 16,855,200
2012-04-03 2012-03-30 1.846 9,123,031 -103,339 2.06% 16,844,399
2012-04-02 2012-03-29 1.898 9,226,370 -25,347 2.09% 17,508,400
2012-03-29 2012-03-27 1.928 9,251,717 +13,648 2.09% 17,841,200
2012-03-26 2012-03-22 2.010 9,238,069 -19,497 2.09% 18,572,961
2012-03-23 2012-03-21 2.010 9,257,566 +42,895 2.09% 18,612,159
2012-03-16 2012-03-14 2.185 9,214,671 -29,247 2.08% 20,132,760
2012-03-13 2012-03-09 2.226 9,243,918 -140,384 2.09% 20,575,940
2012-03-12 2012-03-08 2.175 9,384,302 +29,246 2.12% 20,407,119
2012-03-09 2012-03-07 2.093 9,355,056 -27,296 2.11% 19,575,841
2012-03-06 2012-03-02 2.308 9,382,352 +15,598 2.12% 21,653,999
2012-03-05 2012-03-01 2.144 9,366,754 -11,699 2.12% 20,080,720
2012-03-02 2012-02-29 2.175 9,378,453 +9,749 2.12% 20,394,400
2012-03-01 2012-02-28 2.205 9,368,704 -9,749 2.12% 20,661,500
2012-02-29 2012-02-27 2.134 9,378,453 +48,745 2.12% 20,009,600
2012-02-28 2012-02-24 2.205 9,329,708 -19,498 2.11% 20,575,499
2012-02-27 2012-02-23 2.236 9,349,206 +13,648 2.11% 20,906,200
2012-02-24 2012-02-22 2.154 9,335,558 -3,899 2.11% 20,109,601
2012-02-22 2012-02-20 2.052 9,339,457 -13,649 2.11% 19,159,999
2012-02-17 2012-02-15 2.031 9,353,106 -27,297 2.11% 18,996,120
2012-02-16 2012-02-14 1.990 9,380,403 -29,246 2.12% 18,666,681
2012-02-15 2012-02-13 2.010 9,409,649 -19,498 2.13% 18,917,919
2012-02-14 2012-02-10 1.980 9,429,147 +66,292 2.13% 18,666,959
2012-02-13 2012-02-09 2.000 9,362,855 +68,243 2.12% 18,727,801
2012-02-10 2012-02-08 1.949 9,294,612 +21,447 2.10% 18,114,599
2012-02-09 2012-02-07 1.846 9,273,165 +83,841 2.10% 17,121,601
2012-02-08 2012-02-06 1.867 9,189,324 +79,941 2.08% 17,155,320
2012-02-07 2012-02-03 1.887 9,109,383 +120,887 2.06% 17,192,960
2012-02-06 2012-02-02 1.877 8,988,496 +42,895 2.03% 16,872,599
2012-02-02 2012-01-31 1.795 8,945,601 +97,489 2.02% 16,058,000
2012-02-01 2012-01-30 1.764 8,848,112 +77,991 2.00% 15,610,720
2012-01-31 2012-01-27 1.816 8,770,121 +60,443 1.98% 15,922,920
2012-01-27 2012-01-20 1.775 8,709,678 +38,996 1.97% 15,455,821
2012-01-20 2012-01-18 1.713 8,670,682 +9,749 1.96% 14,852,980
2012-01-19 2012-01-17 1.713 8,660,933 -60,443 1.96% 14,836,280
2012-01-18 2012-01-16 1.641 8,721,376 +56,543 1.97% 14,313,600
2012-01-17 2012-01-13 1.723 8,664,833 +9,749 1.96% 14,931,841
2012-01-16 2012-01-12 1.723 8,655,084 -11,698 1.96% 14,915,041
2012-01-13 2012-01-11 1.682 8,666,782 +19,497 1.96% 14,579,599
2012-01-12 2012-01-10 1.682 8,647,285 +11,699 1.95% 14,546,801
2012-01-10 2012-01-06 1.621 8,635,586 +70,192 1.95% 13,995,640
2012-01-09 2012-01-05 1.651 8,565,394 -48,744 1.94% 14,145,460
2012-01-06 2012-01-04 1.651 8,614,138 +48,744 1.95% 14,225,960
2011-12-29 2011-12-23 1.692 8,565,394 +37,046 1.94% 14,496,901
2011-12-16 2011-12-14 1.775 8,528,348 -9,749 1.93% 15,134,040
2011-12-09 2011-12-07 1.805 8,538,097 -5,849 1.93% 15,414,080
2011-12-05 2011-12-01 1.867 8,543,946 -9,749 1.93% 15,950,480
2011-12-02 2011-11-30 1.805 8,553,695 -116,987 1.93% 15,442,240
2011-11-30 2011-11-28 1.805 8,670,682 +5,849 1.96% 15,653,440
2011-11-18 2011-11-16 1.969 8,664,833 -70,192 1.96% 17,064,961
2011-11-17 2011-11-15 1.949 8,735,025 +9,749 1.97% 17,024,000
2011-11-15 2011-11-11 1.918 8,725,276 +58,494 1.97% 16,736,500
2011-11-14 2011-11-10 1.887 8,666,782 -15,599 1.96% 16,357,599
2011-11-03 2011-11-01 1.867 8,682,381 -7,799 1.96% 16,208,921
2011-11-01 2011-10-28 1.959 8,690,180 +56,544 1.96% 17,025,740
2011-10-31 2011-10-27 2.021 8,633,636 -35,096 1.95% 17,446,320
2011-10-28 2011-10-26 1.877 8,668,732 +44,845 1.96% 16,272,360
2011-10-26 2011-10-24 1.816 8,623,887 -40,946 1.95% 15,657,420
2011-10-25 2011-10-21 1.754 8,664,833 +19,498 1.96% 15,198,481
2011-10-21 2011-10-19 1.692 8,645,335 -161,832 1.95% 14,632,200
2011-10-20 2011-10-18 1.713 8,807,167 -48,744 1.99% 15,086,781
2011-10-18 2011-10-14 1.775 8,855,911 -19,498 2.00% 15,715,320
2011-10-17 2011-10-13 1.857 8,875,409 +115,037 2.01% 16,478,240
2011-10-14 2011-10-12 1.692 8,760,372 +31,197 1.98% 14,826,900
2011-10-11 2011-10-07 1.539 8,729,175 +66,292 1.97% 13,430,999
2011-10-07 2011-10-04 1.416 8,662,883 +68,243 1.96% 12,262,680
2011-10-06 2011-10-03 1.498 8,594,640 -9,749 1.94% 12,871,359
2011-09-30 2011-09-27 1.662 8,604,389 +33,146 1.94% 14,298,119
2011-09-27 2011-09-23 1.723 8,571,243 -38,996 1.94% 14,770,560
2011-09-22 2011-09-20 1.795 8,610,239 -99,439 1.95% 15,456,001
2011-09-20 2011-09-16 1.877 8,709,678 +31,197 1.97% 16,349,221
2011-09-16 2011-09-14 1.898 8,678,481 -48,745 1.96% 16,468,700
2011-09-14 2011-09-09 2.052 8,727,226 -5,849 1.97% 17,904,001
2011-09-09 2011-09-07 2.062 8,733,075 -9,749 1.97% 18,005,580
2011-09-07 2011-09-05 2.000 8,742,824 -155,982 1.98% 17,487,600
2011-09-06 2011-09-02 2.052 8,898,806 +52,644 2.01% 18,255,999
2011-09-05 2011-09-01 2.103 8,846,162 +46,794 2.00% 18,601,699
2011-09-02 2011-08-31 2.103 8,799,368 -198,877 1.99% 18,503,301
2011-09-01 2011-08-30 2.318 8,998,245 +3,899 2.03% 20,859,799
2011-08-26 2011-08-24 2.216 8,994,346 +56,544 2.03% 19,928,160
2011-08-24 2011-08-22 2.246 8,937,802 +9,749 2.02% 20,077,920
2011-08-23 2011-08-19 2.318 8,928,053 +206,677 2.02% 20,697,080
2011-08-22 2011-08-18 2.421 8,721,376 -9,749 1.97% 21,112,559
2011-08-15 2011-08-11 2.431 8,731,125 -7,799 1.97% 21,225,720
2011-08-12 2011-08-10 2.431 8,738,924 +33,146 1.98% 21,244,679
2011-08-11 2011-08-09 2.441 8,705,778 -1,950 1.97% 21,253,400
2011-08-10 2011-08-08 2.503 8,707,728 -40,945 1.97% 21,794,080
2011-08-09 2011-08-05 2.636 8,748,673 -38,996 1.98% 23,063,179
2011-08-05 2011-08-03 2.882 8,787,669 +3,900 1.99% 25,329,340
2011-08-04 2011-08-02 2.934 8,783,769 +19,498 1.99% 25,768,599
2011-08-03 2011-08-01 3.016 8,764,271 +99,438 1.98% 26,430,599
2011-08-01 2011-07-28 3.057 8,664,833 +13,649 1.96% 26,486,241
2011-07-29 2011-07-27 3.108 8,651,184 +9,749 1.96% 26,888,220
2011-07-28 2011-07-26 3.108 8,641,435 +5,849 1.95% 26,857,919
2011-07-27 2011-07-25 3.026 8,635,586 +11,699 1.95% 26,131,100
2011-07-22 2011-07-20 3.057 8,623,887 -5,850 1.95% 26,361,079
2011-07-21 2011-07-19 3.046 8,629,737 -1,949 1.95% 26,290,441
2011-07-20 2011-07-18 3.067 8,631,686 -9,749 1.95% 26,473,459
2011-07-19 2011-07-15 3.057 8,641,435 +48,744 1.95% 26,414,719
2011-07-18 2011-07-14 3.088 8,592,691 +15,599 1.94% 26,530,141
2011-07-15 2011-07-13 3.129 8,577,092 +3,899 1.94% 26,833,899
2011-07-14 2011-07-12 3.108 8,573,193 +9,749 1.94% 26,645,821
2011-07-12 2011-07-08 3.272 8,563,444 +7,799 1.94% 28,020,960
2011-07-11 2011-07-07 3.272 8,555,645 -54,594 1.93% 27,995,441
2011-07-07 2011-07-05 3.303 8,610,239 +5,850 1.95% 28,439,041
2011-07-06 2011-07-04 3.293 8,604,389 +85,790 1.94% 28,331,459
2011-06-29 2011-06-27 3.118 8,518,599 +17,548 1.93% 26,563,520
2011-06-28 2011-06-24 3.211 8,501,051 +3,900 1.92% 27,293,600
2011-06-27 2011-06-23 3.077 8,497,151 -11,699 1.92% 26,147,999
2011-06-23 2011-06-21 3.098 8,508,850 +19,498 1.92% 26,358,560
2011-06-22 2011-06-20 3.159 8,489,352 -15,598 1.92% 26,820,639
2011-06-21 2011-06-17 3.180 8,504,950 +17,548 1.92% 27,044,399
2011-06-20 2011-06-16 3.282 8,487,402 +42,895 1.92% 27,859,199
2011-06-17 2011-06-15 3.375 8,444,507 -7,799 1.91% 28,497,979
2011-06-16 2011-06-14 3.303 8,452,306 -31,197 1.91% 27,917,399
2011-06-15 2011-06-13 3.293 8,483,503 -152,083 1.92% 27,933,421
2011-06-14 2011-06-10 3.313 8,635,586 -11,699 1.95% 28,611,340
2011-06-13 2011-06-09 3.354 8,647,285 +19,498 1.95% 29,004,901
2011-06-10 2011-06-08 3.406 8,627,787 -1,950 1.95% 29,382,001
2011-06-07 2011-06-02 3.488 8,629,737 -9,748 1.95% 30,096,802
2011-06-03 2011-06-01 3.518 8,639,485 -5,850 1.95% 30,396,658
2011-06-02 2011-05-31 3.580 8,645,335 -38,995 1.95% 30,949,321
2011-05-31 2011-05-27 3.436 8,684,330 +38,995 1.96% 29,841,799
2011-05-27 2011-05-25 3.447 8,645,335 +21,448 1.95% 29,796,481
2011-05-26 2011-05-24 3.529 8,623,887 +11,699 1.95% 30,430,239
2011-05-25 2011-05-23 3.590 8,612,188 -11,699 1.95% 30,918,998
2011-05-24 2011-05-20 3.570 8,623,887 -9,749 1.95% 30,784,079
2011-05-23 2011-05-19 3.498 8,633,636 +497,194 1.95% 30,198,960
2011-05-20 2011-05-18 3.662 8,136,442 -87,740 1.84% 29,795,221
2011-05-19 2011-05-17 3.631 8,224,182 +456,249 1.86% 29,863,441
2011-05-18 2011-05-16 3.652 7,767,933 +66,293 1.76% 28,366,081
2011-05-17 2011-05-13 3.723 7,701,640 -21,448 1.74% 28,676,999
2011-05-16 2011-05-12 3.703 7,723,088 -29,246 1.75% 28,598,421
2011-05-13 2011-05-11 4.133 7,752,334 +58,493 1.75% 32,038,308
2011-05-12 2011-05-09 4.133 7,693,841 +457,483 1.74% 31,796,572
2011-05-11 2011-05-06 4.133 7,236,358 -20,442 1.72% 29,905,918
2011-05-09 2011-05-05 4.057 7,256,800 -9,292 1.72% 29,443,700
2011-05-06 2011-05-04 4.068 7,266,092 +22,300 1.72% 29,559,601
2011-05-05 2011-05-03 4.100 7,243,792 +39,025 1.72% 29,702,761
2011-05-04 2011-04-29 4.154 7,204,767 +124,509 1.71% 29,930,441
2011-05-03 2011-04-28 4.133 7,080,258 +131,942 1.68% 29,260,799
2011-04-29 2011-04-27 4.197 6,948,316 +485,025 1.65% 29,164,198
2011-04-28 2011-04-26 4.240 6,463,291 +377,242 1.53% 27,406,641
2011-04-26 2011-04-20 4.240 6,086,049 +191,409 1.44% 25,807,001
2011-04-21 2011-04-19 4.230 5,894,640 +230,433 1.40% 24,931,919
2011-04-19 2011-04-15 4.348 5,664,207 -11,150 1.34% 24,627,842
2011-04-18 2011-04-14 4.326 5,675,357 -9,291 1.35% 24,554,162
2011-04-15 2011-04-13 4.348 5,684,648 -7,434 1.35% 24,716,719
2011-04-14 2011-04-12 4.273 5,692,082 +577,943 1.35% 24,320,222
2011-04-13 2011-04-11 4.359 5,114,139 +143,092 1.21% 22,291,199
2011-04-11 2011-04-07 4.359 4,971,047 -72,476 1.18% 21,667,498
2011-04-08 2011-04-06 4.262 5,043,523 -11,150 1.20% 21,494,882
2011-04-07 2011-04-04 4.273 5,054,673 -46,458 1.20% 21,596,802
2011-04-06 2011-04-01 4.251 5,101,131 +217,425 1.21% 21,685,500
2011-04-04 2011-03-31 4.154 4,883,706 -81,766 1.16% 20,288,161
2011-04-01 2011-03-30 3.950 4,965,472 -13,009 1.18% 19,612,478
2011-03-31 2011-03-29 3.864 4,978,481 -9,291 1.18% 19,235,221
2011-03-28 2011-03-24 3.874 4,987,772 +37,166 1.18% 19,324,798
2011-03-25 2011-03-23 3.842 4,950,606 +16,725 1.17% 19,020,961
2011-03-24 2011-03-22 3.853 4,933,881 +39,025 1.17% 19,009,801
2011-03-23 2011-03-21 3.745 4,894,856 +37,167 1.16% 18,332,641
2011-03-22 2011-03-18 3.691 4,857,689 +35,308 1.15% 17,932,040
2011-03-21 2011-03-17 3.638 4,822,381 +22,300 1.14% 17,542,201
2011-03-18 2011-03-16 3.821 4,800,081 -14,866 1.14% 18,339,302
2011-03-17 2011-03-15 3.788 4,814,947 -27,875 1.14% 18,240,639
2011-03-16 2011-03-14 3.939 4,842,822 +113,358 1.15% 19,075,919
2011-03-15 2011-03-11 3.950 4,729,464 +16,725 1.12% 18,680,301
2011-03-14 2011-03-10 4.014 4,712,739 +5,575 1.12% 18,918,561
2011-03-11 2011-03-09 4.090 4,707,164 -13,008 1.12% 19,250,801
2011-03-10 2011-03-08 4.068 4,720,172 -92,917 1.12% 19,202,399
2011-03-09 2011-03-07 4.090 4,813,089 +27,875 1.14% 19,684,000
2011-03-08 2011-03-04 3.982 4,785,214 +44,600 1.13% 19,055,000
2011-03-07 2011-03-03 3.939 4,740,614 -18,583 1.12% 18,673,321
2011-03-04 2011-03-02 3.928 4,759,197 +42,742 1.13% 18,695,299
2011-03-03 2011-03-01 3.928 4,716,455 +39,025 1.12% 18,527,398
2011-03-02 2011-02-28 3.907 4,677,430 +27,875 1.11% 18,273,418
2011-03-01 2011-02-25 3.853 4,649,555 -14,867 1.10% 17,914,318
2011-02-28 2011-02-24 3.767 4,664,422 +219,284 1.11% 17,570,000
2011-02-25 2011-02-23 4.025 4,445,138 -37,167 1.05% 17,892,158
2011-02-24 2011-02-22 4.036 4,482,305 +150,525 1.06% 18,089,999
2011-02-23 2011-02-21 4.251 4,331,780 +5,575 1.03% 18,414,900
2011-02-22 2011-02-18 4.305 4,326,205 +9,292 1.03% 18,624,000
2011-02-21 2011-02-17 4.230 4,316,913 -7,434 1.02% 18,258,779
2011-02-18 2011-02-16 4.154 4,324,347 -9,291 1.03% 17,964,441
2011-02-17 2011-02-15 4.187 4,333,638 -5,575 1.03% 18,142,958
2011-02-16 2011-02-14 4.197 4,339,213 -26,017 1.03% 18,212,998
2011-02-15 2011-02-11 4.133 4,365,230 +9,292 1.04% 18,040,320
2011-02-14 2011-02-10 4.122 4,355,938 +27,875 1.03% 17,955,038
2011-02-10 2011-02-08 4.240 4,328,063 +27,875 1.03% 18,352,518
2011-02-09 2011-02-07 4.219 4,300,188 +55,750 1.02% 18,141,759
2011-02-08 2011-02-02 4.402 4,244,438 -5,575 1.01% 18,683,119
2011-02-07 2011-01-31 4.197 4,250,013 -14,867 1.01% 17,838,599
2011-02-01 2011-01-28 4.208 4,264,880 -83,625 1.01% 17,946,900
2011-01-28 2011-01-26 4.197 4,348,505 +26,017 1.03% 18,252,000
2011-01-27 2011-01-25 4.251 4,322,488 +20,441 1.02% 18,375,398
2011-01-26 2011-01-24 4.326 4,302,047 +78,050 1.02% 18,612,601
2011-01-25 2011-01-21 4.445 4,223,997 +37,167 1.00% 18,774,982
2011-01-24 2011-01-20 4.370 4,186,830 -124,508 0.99% 18,294,361
2011-01-21 2011-01-19 4.434 4,311,338 +161,675 1.02% 19,116,798
2011-01-20 2011-01-18 4.520 4,149,663 +50,175 0.98% 18,757,199
2011-01-19 2011-01-17 4.628 4,099,488 +29,733 0.97% 18,971,600
2011-01-18 2011-01-14 4.768 4,069,755 -117,075 0.97% 19,403,401
2011-01-17 2011-01-13 4.649 4,186,830 +59,467 0.99% 19,465,921
2011-01-14 2011-01-12 4.606 4,127,363 -5,575 0.98% 19,011,759
2011-01-13 2011-01-11 4.649 4,132,938 +48,317 0.98% 19,215,359
2011-01-12 2011-01-10 4.735 4,084,621 +76,191 0.97% 19,342,398
2011-01-11 2011-01-07 4.660 4,008,430 +40,884 0.95% 18,679,622
2011-01-10 2011-01-06 4.585 3,967,546 -22,300 0.94% 18,190,199
2011-01-07 2011-01-05 4.563 3,989,846 +107,783 0.95% 18,206,559
2011-01-06 2011-01-04 4.649 3,882,063 -200,700 0.92% 18,048,961
2011-01-05 2011-01-03 4.542 4,082,763 +341,934 0.97% 18,542,680
2011-01-04 2010-12-31 4.251 3,740,829 -18,584 0.89% 15,902,699
2011-01-03 2010-12-29 4.143 3,759,413 -27,875 0.89% 15,577,101
2010-12-30 2010-12-28 3.971 3,787,288 +89,200 0.90% 15,040,441
2010-12-29 2010-12-24 4.004 3,698,088 +20,442 0.88% 14,805,601
2010-12-23 2010-12-21 4.014 3,677,646 +1,858 0.87% 14,763,340
2010-12-22 2010-12-20 3.993 3,675,788 -44,600 0.87% 14,676,762
2010-12-20 2010-12-16 4.004 3,720,388 +14,867 0.88% 14,894,881
2010-12-16 2010-12-14 4.090 3,705,521 -35,308 0.88% 15,154,400
2010-12-15 2010-12-13 4.079 3,740,829 +18,583 0.89% 15,258,539
2010-12-14 2010-12-10 4.122 3,722,246 +74,333 0.88% 15,342,980
2010-12-13 2010-12-09 4.133 3,647,913 -59,466 0.87% 15,075,842
2010-12-10 2010-12-08 4.057 3,707,379 -18,584 0.88% 15,042,299
2010-12-09 2010-12-07 4.122 3,725,963 -16,725 0.88% 15,358,301
2010-12-08 2010-12-06 4.090 3,742,688 -27,875 0.89% 15,306,401
2010-12-07 2010-12-03 4.111 3,770,563 -92,916 0.89% 15,501,561
2010-12-03 2010-12-01 4.100 3,863,479 -85,484 0.92% 15,841,978
2010-12-02 2010-11-30 4.090 3,948,963 +74,334 0.94% 16,150,000
2010-11-30 2010-11-26 4.057 3,874,629 +27,875 0.92% 15,720,898
2010-11-29 2010-11-25 4.133 3,846,754 -27,875 0.91% 15,897,598
2010-11-25 2010-11-23 4.090 3,874,629 -7,434 0.92% 15,845,998
2010-11-23 2010-11-19 4.176 3,882,063 +5,575 0.92% 16,210,641
2010-11-22 2010-11-18 4.133 3,876,488 -61,325 0.92% 16,020,481
2010-11-19 2010-11-17 4.014 3,937,813 +57,608 0.93% 15,807,740
2010-11-18 2010-11-16 4.122 3,880,205 +22,301 0.92% 15,994,082
2010-11-17 2010-11-15 4.197 3,857,904 -18,584 0.91% 16,192,798
2010-11-16 2010-11-12 4.240 3,876,488 -76,192 0.92% 16,437,681
2010-11-15 2010-11-11 4.434 3,952,680 -13,008 0.94% 17,526,482
2010-11-12 2010-11-10 4.413 3,965,688 +18,583 0.94% 17,498,800
2010-11-11 2010-11-09 4.466 3,947,105 +46,459 0.94% 17,629,202
2010-11-10 2010-11-08 4.509 3,900,646 -37,167 0.92% 17,589,619
2010-11-09 2010-11-05 4.391 3,937,813 -7,433 0.93% 17,291,040
2010-11-08 2010-11-04 4.370 3,945,246 -152,384 0.94% 17,238,759
2010-11-05 2010-11-03 4.176 4,097,630 -24,158 0.97% 17,110,801
2010-11-04 2010-11-02 4.122 4,121,788 +16,725 0.98% 16,989,880
2010-11-03 2010-11-01 4.208 4,105,063 -170,967 0.97% 17,274,380
2010-11-02 2010-10-29 3.993 4,276,030 +48,317 1.01% 17,073,420
2010-11-01 2010-10-28 3.939 4,227,713 -92,917 1.00% 16,652,999
2010-10-29 2010-10-27 4.004 4,320,630 +74,333 1.02% 17,298,000
2010-10-28 2010-10-26 4.100 4,246,297 -18,583 1.01% 17,411,702
2010-10-27 2010-10-25 4.068 4,264,880 +14,867 1.01% 17,350,200
2010-10-26 2010-10-22 4.079 4,250,013 -13,009 1.01% 17,335,459
2010-10-25 2010-10-21 4.100 4,263,022 -14,866 1.01% 17,480,282
2010-10-22 2010-10-20 4.068 4,277,888 -65,042 1.01% 17,403,119
2010-10-21 2010-10-19 4.143 4,342,930 -59,467 1.03% 17,994,900
2010-10-20 2010-10-18 4.068 4,402,397 +128,225 1.04% 17,909,641
2010-10-19 2010-10-15 4.154 4,274,172 +40,884 1.01% 17,756,002
2010-10-18 2010-10-14 4.122 4,233,288 -293,617 1.00% 17,449,479
2010-10-15 2010-10-13 4.208 4,526,905 -204,417 1.07% 19,049,519
2010-10-14 2010-10-12 4.025 4,731,322 +87,342 1.12% 19,044,079
2010-10-13 2010-10-11 4.090 4,643,980 -169,109 1.10% 18,992,398
2010-10-12 2010-10-08 4.122 4,813,089 +310,342 1.14% 19,839,400
2010-10-11 2010-10-07 4.187 4,502,747 +109,642 1.07% 18,850,940
2010-10-08 2010-10-06 4.283 4,393,105 +20,442 1.04% 18,817,440
2010-10-07 2010-10-05 4.273 4,372,663 +27,875 1.04% 18,682,818
2010-10-06 2010-10-04 4.262 4,344,788 -50,175 1.03% 18,516,958
2010-10-05 2010-09-30 4.251 4,394,963 -5,575 1.04% 18,683,498
2010-10-04 2010-09-29 4.025 4,400,538 +63,183 1.04% 17,712,638
2010-09-30 2010-09-28 3.971 4,337,355 -128,225 1.03% 17,224,920
2010-09-29 2010-09-27 3.896 4,465,580 +176,542 1.06% 17,397,719
2010-09-28 2010-09-24 3.874 4,289,038 +130,083 1.02% 16,617,599
2010-09-27 2010-09-22 3.928 4,158,955 +20,442 0.99% 16,337,401
2010-09-24 2010-09-21 3.950 4,138,513 -96,634 0.98% 16,346,179
2010-09-22 2010-09-20 3.971 4,235,147 +27,875 1.00% 16,819,022
2010-09-21 2010-09-17 4.079 4,207,272 -46,458 1.00% 17,161,122
2010-09-20 2010-09-16 4.025 4,253,730 +31,592 1.01% 17,121,720
2010-09-17 2010-09-15 4.090 4,222,138 +27,875 1.00% 17,267,199
2010-09-16 2010-09-14 4.100 4,194,263 +24,158 0.99% 17,198,339
2010-09-15 2010-09-13 4.057 4,170,105 +20,442 0.99% 16,919,761
2010-09-14 2010-09-10 4.079 4,149,663 -3,717 0.98% 16,926,139
2010-09-13 2010-09-09 4.100 4,153,380 +74,334 0.98% 17,030,701
2010-09-10 2010-09-08 4.047 4,079,046 +33,450 0.97% 16,506,398
2010-09-09 2010-09-07 4.133 4,045,596 +11,150 0.96% 16,719,358
2010-09-08 2010-09-06 4.068 4,034,446 -22,300 0.96% 16,412,759
2010-09-07 2010-09-03 4.090 4,056,746 -115,217 0.96% 16,590,798
2010-09-06 2010-09-02 3.874 4,171,963 -35,309 0.99% 16,163,999
2010-09-03 2010-09-01 3.745 4,207,272 +24,159 1.00% 15,757,442
2010-09-02 2010-08-31 3.713 4,183,113 +5,575 0.99% 15,531,899
2010-09-01 2010-08-30 3.713 4,177,538 +11,150 0.99% 15,511,199
2010-08-31 2010-08-27 3.605 4,166,388 -37,167 0.99% 15,021,399
2010-08-30 2010-08-26 3.691 4,203,555 -27,875 1.00% 15,517,320
2010-08-27 2010-08-25 3.702 4,231,430 -63,183 1.00% 15,665,760
2010-08-26 2010-08-24 3.799 4,294,613 +57,608 1.02% 16,315,659
2010-08-25 2010-08-23 3.864 4,237,005 -11,150 1.00% 16,370,400
2010-08-24 2010-08-20 3.917 4,248,155 -22,300 1.01% 16,642,080
2010-08-23 2010-08-19 3.950 4,270,455 -18,583 1.01% 16,867,320
2010-08-20 2010-08-18 3.971 4,289,038 +35,308 1.02% 17,033,039
2010-08-19 2010-08-17 4.004 4,253,730 +1,858 1.01% 17,030,160
2010-08-18 2010-08-16 4.014 4,251,872 -14,866 1.01% 17,068,482
2010-08-17 2010-08-13 3.928 4,266,738 +11,150 1.01% 16,760,799
2010-08-16 2010-08-12 3.885 4,255,588 +3,716 1.01% 16,533,799
2010-08-13 2010-08-11 3.961 4,251,872 +11,150 1.01% 16,839,682
2010-08-12 2010-08-10 3.939 4,240,722 +35,309 1.01% 16,704,242
2010-08-11 2010-08-09 3.982 4,205,413 -11,150 1.00% 16,746,199
2010-08-10 2010-08-06 3.702 4,216,563 -63,184 1.00% 15,610,719
2010-08-09 2010-08-05 3.605 4,279,747 +61,325 1.01% 15,430,101
2010-08-06 2010-08-04 3.552 4,218,422 +165,392 1.00% 14,982,002
2010-08-05 2010-08-03 3.616 4,053,030 +72,475 0.96% 14,656,321
2010-08-04 2010-08-02 3.713 3,980,555 +156,101 0.94% 14,779,801
2010-08-03 2010-07-30 3.648 3,824,454 +50,175 0.91% 13,953,238
2010-08-02 2010-07-29 3.659 3,774,279 +42,741 0.89% 13,810,799
2010-07-30 2010-07-28 3.691 3,731,538 +26,017 0.88% 13,774,881
2010-07-29 2010-07-27 3.648 3,705,521 -3,717 0.88% 13,519,320
2010-07-28 2010-07-26 3.638 3,709,238 +31,592 0.88% 13,492,961
2010-07-27 2010-07-23 3.648 3,677,646 +74,333 0.87% 13,417,620
2010-07-26 2010-07-22 3.552 3,603,313 +18,584 0.85% 12,797,402
2010-07-23 2010-07-21 3.552 3,584,729 -7,434 0.85% 12,731,399
2010-07-22 2010-07-20 3.530 3,592,163 +52,034 0.85% 12,680,482
2010-07-20 2010-07-16 3.476 3,540,129 +46,458 0.84% 12,306,300
2010-07-19 2010-07-15 3.476 3,493,671 +55,750 0.83% 12,144,801
2010-07-16 2010-07-14 3.605 3,437,921 -46,458 0.82% 12,395,001
2010-07-14 2010-07-12 3.487 3,484,379 -9,292 0.83% 12,150,000
2010-07-13 2010-07-09 3.465 3,493,671 -44,600 0.83% 12,107,201
2010-07-12 2010-07-08 3.379 3,538,271 +39,025 0.84% 11,957,121
2010-07-09 2010-07-07 3.369 3,499,246 +3,717 0.83% 11,787,581
2010-07-07 2010-07-05 3.283 3,495,529 -9,292 0.83% 11,474,100
2010-07-06 2010-07-02 3.293 3,504,821 +78,050 0.83% 11,542,321
2010-07-05 2010-06-30 3.498 3,426,771 +9,292 0.81% 11,986,001
2010-07-02 2010-06-29 3.498 3,417,479 +141,234 0.81% 11,953,500
2010-06-30 2010-06-28 3.648 3,276,245 +161,675 0.78% 11,953,138
2010-06-29 2010-06-25 3.616 3,114,570 -33,450 0.74% 11,262,719
2010-06-24 2010-06-22 3.735 3,148,020 +5,575 0.75% 11,756,359
2010-06-23 2010-06-21 3.799 3,142,445 +26,016 0.75% 11,938,459
2010-06-22 2010-06-18 3.595 3,116,429 -9,291 0.74% 11,202,361
2010-06-21 2010-06-17 3.595 3,125,720 -14,867 0.74% 11,235,759
2010-06-18 2010-06-15 3.627 3,140,587 +22,300 0.74% 11,390,600
2010-06-17 2010-06-14 3.552 3,118,287 +104,067 0.74% 11,074,800
2010-06-15 2010-06-11 3.530 3,014,220 -18,584 0.71% 10,640,319
2010-06-14 2010-06-10 3.401 3,032,804 +65,042 0.72% 10,314,242
2010-06-11 2010-06-09 3.304 2,967,762 +24,159 0.70% 9,805,581
2010-06-09 2010-06-07 3.465 2,943,603 +20,441 0.70% 10,200,959
2010-06-08 2010-06-04 3.552 2,923,162 +27,875 0.69% 10,381,801
2010-06-04 2010-06-02 3.336 2,895,287 +11,150 0.69% 9,659,601
2010-06-03 2010-06-01 3.412 2,884,137 +11,150 0.68% 9,839,681
2010-06-02 2010-05-31 3.476 2,872,987 +13,009 0.68% 9,987,161
2010-06-01 2010-05-28 3.390 2,859,978 +157,958 0.68% 9,695,699
2010-05-31 2010-05-27 3.315 2,702,020 -37,167 0.64% 8,956,641
2010-05-28 2010-05-26 3.013 2,739,187 -27,875 0.65% 8,254,401
2010-05-27 2010-05-25 2.981 2,767,062 +31,592 0.66% 8,249,061
2010-05-26 2010-05-24 3.229 2,735,470 +14,867 0.65% 8,832,001
2010-05-25 2010-05-20 3.207 2,720,603 +78,050 0.65% 8,725,439
2010-05-24 2010-05-19 3.487 2,642,553 +9,292 0.63% 9,214,560
2010-05-20 2010-05-18 3.638 2,633,261 +133,800 0.62% 9,578,919
2010-05-19 2010-05-17 3.648 2,499,461 +24,158 0.59% 9,119,099
2010-05-18 2010-05-14 4.178 2,475,303 +91,059 0.59% 10,342,206
2010-05-17 2010-05-13 4.245 2,384,244 +121,352 0.57% 10,121,561
2010-05-14 2010-05-12 4.066 2,262,892 +94,884 0.56% 9,201,919
2010-05-13 2010-05-11 4.078 2,168,008 +41,176 0.53% 8,840,299
2010-05-12 2010-05-10 4.301 2,126,832 +50,127 0.52% 9,147,599
2010-05-11 2010-05-07 4.189 2,076,705 -324,037 0.51% 8,700,001
2010-05-10 2010-05-06 4.189 2,400,742 +8,951 0.59% 10,057,498
2010-05-07 2010-05-05 4.457 2,391,791 +103,835 0.59% 10,661,280
2010-05-05 2010-05-03 4.681 2,287,956 +19,693 0.56% 10,709,641
2010-05-04 2010-04-30 4.737 2,268,263 +3,581 0.56% 10,744,160
2010-05-03 2010-04-29 4.804 2,264,682 +37,595 0.56% 10,878,998
2010-04-30 2010-04-28 4.915 2,227,087 +10,742 0.55% 10,947,201
2010-04-29 2010-04-27 4.927 2,216,345 +7,161 0.55% 10,919,158
2010-04-28 2010-04-26 4.938 2,209,184 +41,176 0.54% 10,908,559
2010-04-27 2010-04-23 5.083 2,168,008 -17,903 0.53% 11,020,099
2010-04-26 2010-04-22 5.195 2,185,911 -62,659 0.54% 11,355,301
2010-04-23 2010-04-21 5.273 2,248,570 -35,805 0.55% 11,856,640
2010-04-22 2010-04-20 5.005 2,284,375 +28,644 0.56% 11,432,958
2010-04-21 2010-04-19 5.005 2,255,731 +28,644 0.56% 11,289,600
2010-04-20 2010-04-16 5.239 2,227,087 -35,805 0.55% 11,668,721
2010-04-19 2010-04-15 5.050 2,262,892 -10,742 0.56% 11,426,559
2010-04-16 2010-04-14 5.027 2,273,634 -1,790 0.56% 11,430,001
2010-04-15 2010-04-13 5.061 2,275,424 -8,951 0.56% 11,515,260
2010-04-14 2010-04-12 5.172 2,284,375 -34,015 0.56% 11,815,758
2010-04-13 2010-04-09 4.681 2,318,390 -39,386 0.57% 10,852,099
2010-04-12 2010-04-08 4.692 2,357,776 -7,161 0.58% 11,062,800
2010-04-09 2010-04-07 4.670 2,364,937 +166,494 0.58% 11,043,559
2010-04-08 2010-04-01 4.279 2,198,443 -146,801 0.54% 9,406,481
2010-04-01 2010-03-30 3.720 2,345,244 -12,532 0.58% 8,724,599
2010-03-30 2010-03-26 3.698 2,357,776 -8,951 0.58% 8,718,540
2010-03-29 2010-03-25 3.653 2,366,727 -34,015 0.58% 8,645,879
2010-03-26 2010-03-24 3.631 2,400,742 +7,161 0.59% 8,716,499
2010-03-25 2010-03-23 3.754 2,393,581 -157,543 0.59% 8,984,639
2010-03-24 2010-03-22 3.809 2,551,124 -1,791 0.63% 9,718,498
2010-03-22 2010-03-18 3.754 2,552,915 +8,952 0.63% 9,582,721
2010-03-19 2010-03-17 3.765 2,543,963 -17,903 0.63% 9,577,538
2010-03-18 2010-03-16 3.742 2,561,866 +3,580 0.63% 9,587,700
2010-03-16 2010-03-12 3.899 2,558,286 -7,161 0.63% 9,974,422
2010-03-12 2010-03-10 3.709 2,565,447 -8,951 0.63% 9,515,122
2010-03-11 2010-03-09 3.675 2,574,398 +26,854 0.63% 9,462,040
2010-03-10 2010-03-08 3.720 2,547,544 -17,903 0.63% 9,477,180
2010-03-09 2010-03-05 3.687 2,565,447 -25,063 0.63% 9,457,802
2010-03-08 2010-03-04 3.642 2,590,510 +12,532 0.64% 9,434,439
2010-03-05 2010-03-03 3.709 2,577,978 -1,791 0.63% 9,561,599
2010-03-04 2010-03-02 3.698 2,579,769 -3,580 0.63% 9,539,421
2010-03-01 2010-02-25 3.564 2,583,349 +23,273 0.64% 9,206,339
2010-02-26 2010-02-24 3.642 2,560,076 +17,903 0.63% 9,323,601
2010-02-25 2010-02-23 3.642 2,542,173 -1,790 0.63% 9,258,399
2010-02-23 2010-02-19 3.575 2,543,963 -8,952 0.63% 9,094,399
2010-02-19 2010-02-17 3.698 2,552,915 -55,498 0.63% 9,440,121
2010-02-17 2010-02-11 3.541 2,608,413 -8,951 0.64% 9,237,380
2010-02-11 2010-02-09 3.452 2,617,364 -21,483 0.64% 9,035,159
2010-02-10 2010-02-08 3.486 2,638,847 +8,951 0.65% 9,197,759
2010-02-09 2010-02-05 3.530 2,629,896 -25,064 0.65% 9,284,080
2010-02-08 2010-02-04 3.675 2,654,960 +41,176 0.65% 9,758,141
2010-02-05 2010-02-03 3.620 2,613,784 +5,371 0.64% 9,460,801
2010-02-03 2010-02-01 3.608 2,608,413 +14,322 0.64% 9,412,220
2010-02-02 2010-01-29 3.709 2,594,091 +25,064 0.64% 9,621,361
2010-02-01 2010-01-28 3.497 2,569,027 +64,449 0.63% 8,983,100
2010-01-29 2010-01-27 3.430 2,504,578 +98,465 0.62% 8,589,861
2010-01-26 2010-01-22 3.765 2,406,113 -16,113 0.59% 9,058,559
2010-01-25 2010-01-21 3.787 2,422,226 +66,240 0.60% 9,173,342
2010-01-22 2010-01-20 3.888 2,355,986 +23,274 0.58% 9,159,361
2010-01-21 2010-01-19 3.977 2,332,712 -12,532 0.57% 9,277,358
2010-01-20 2010-01-18 4.011 2,345,244 +184,397 0.58% 9,405,799
2010-01-19 2010-01-15 3.687 2,160,847 -39,386 0.53% 7,966,199
2010-01-18 2010-01-14 3.709 2,200,233 +12,532 0.54% 8,160,560
2010-01-15 2010-01-13 3.351 2,187,701 -17,903 0.54% 7,332,000
2010-01-14 2010-01-12 3.396 2,205,604 -5,371 0.54% 7,490,561
2010-01-13 2010-01-11 3.385 2,210,975 -28,644 0.54% 7,484,102
2010-01-12 2010-01-08 3.363 2,239,619 +41,176 0.55% 7,531,021
2010-01-11 2010-01-07 3.452 2,198,443 -3,580 0.54% 7,589,041
2010-01-08 2010-01-06 3.497 2,202,023 +53,708 0.54% 7,699,799
2010-01-07 2010-01-05 3.497 2,148,315 -66,240 0.53% 7,511,999
2010-01-06 2010-01-04 3.284 2,214,555 -1,790 0.55% 7,273,560
2010-01-05 2009-12-31 3.217 2,216,345 -25,064 0.55% 7,130,879
2010-01-04 2009-12-29 3.162 2,241,409 +3,581 0.55% 7,086,320
2009-12-30 2009-12-28 3.184 2,237,828 -1,791 0.55% 7,124,999
2009-12-29 2009-12-24 3.173 2,239,619 +17,903 0.55% 7,105,681
2009-12-28 2009-12-22 3.095 2,221,716 +1,790 0.55% 6,875,140
2009-12-22 2009-12-18 3.050 2,219,926 +23,274 0.55% 6,770,400
2009-12-21 2009-12-17 3.229 2,196,652 +7,161 0.54% 7,092,059
2009-12-18 2009-12-16 3.318 2,189,491 +12,531 0.54% 7,264,619
2009-12-17 2009-12-15 3.363 2,176,960 +91,304 0.54% 7,320,322
2009-12-16 2009-12-14 3.430 2,085,656 +62,659 0.51% 7,153,100
2009-12-15 2009-12-11 3.430 2,022,997 +17,903 0.50% 6,938,200
2009-12-14 2009-12-10 3.374 2,005,094 -17,903 0.49% 6,764,799
2009-12-11 2009-12-09 3.486 2,022,997 -17,903 0.50% 7,051,200
2009-12-10 2009-12-08 3.675 2,040,900 -26,854 0.50% 7,501,202
2009-12-09 2009-12-07 3.631 2,067,754 -10,741 0.51% 7,507,502
2009-12-07 2009-12-03 3.653 2,078,495 -134,270 0.51% 7,592,940
2009-12-04 2009-12-02 3.351 2,212,765 +112,787 0.54% 7,416,001
2009-12-03 2009-12-01 3.262 2,099,978 +55,498 0.52% 6,850,319
2009-12-02 2009-11-30 3.262 2,044,480 -26,854 0.50% 6,669,280
2009-12-01 2009-11-27 3.083 2,071,334 -12,532 0.51% 6,386,640
2009-11-30 2009-11-26 3.307 2,083,866 +39,386 0.51% 6,890,880
2009-11-27 2009-11-25 3.262 2,044,480 -37,596 0.50% 6,669,280
2009-11-26 2009-11-24 3.262 2,082,076 -3,580 0.51% 6,791,921
2009-11-25 2009-11-23 3.307 2,085,656 -3,581 0.51% 6,896,800
2009-11-24 2009-11-20 3.217 2,089,237 -25,063 0.51% 6,721,921
2009-11-23 2009-11-19 3.251 2,114,300 +8,951 0.52% 6,873,419
2009-11-20 2009-11-18 3.251 2,105,349 -8,951 0.52% 6,844,320
2009-11-19 2009-11-17 3.340 2,114,300 -51,918 0.52% 7,062,379
2009-11-18 2009-11-16 3.307 2,166,218 -82,352 0.53% 7,163,200
2009-11-17 2009-11-13 3.351 2,248,570 -7,161 0.55% 7,536,000
2009-11-16 2009-11-12 3.318 2,255,731 -152,172 0.56% 7,484,400
2009-11-13 2009-11-11 3.385 2,407,903 -393,858 0.59% 8,150,699
2009-11-12 2009-11-10 3.206 2,801,761 -96,674 0.69% 8,983,099
2009-11-11 2009-11-09 3.430 2,898,435 +25,063 0.71% 9,940,659
2009-11-10 2009-11-06 3.418 2,873,372 +284,652 0.71% 9,822,601
2009-11-09 2009-11-05 3.162 2,588,720 +12,532 0.64% 8,184,360
2009-11-06 2009-11-04 2.893 2,576,188 -3,581 0.63% 7,454,020
2009-11-05 2009-11-03 2.838 2,579,769 -48,337 0.63% 7,320,281
2009-11-03 2009-10-30 2.759 2,628,106 +8,952 0.65% 7,251,921
2009-11-02 2009-10-29 2.793 2,619,154 -89,514 0.64% 7,314,999
2009-10-30 2009-10-28 2.826 2,708,668 -1,790 0.67% 7,655,781
2009-10-29 2009-10-27 2.905 2,710,458 +26,854 0.67% 7,872,800
2009-10-28 2009-10-23 2.893 2,683,604 +62,659 0.66% 7,764,820
2009-10-27 2009-10-22 2.849 2,620,945 +17,903 0.65% 7,466,401
2009-10-23 2009-10-21 2.916 2,603,042 -8,951 0.64% 7,589,880
2009-10-22 2009-10-20 2.871 2,611,993 -114,577 0.64% 7,499,259
2009-10-20 2009-10-16 2.938 2,726,570 +46,547 0.67% 8,010,979
2009-10-19 2009-10-15 2.871 2,680,023 -39,386 0.66% 7,694,579
2009-10-15 2009-10-13 2.748 2,719,409 -119,948 0.67% 7,473,480
2009-10-14 2009-10-12 2.514 2,839,357 +14,322 0.70% 7,137,001
2009-10-13 2009-10-09 2.514 2,825,035 -32,224 0.70% 7,101,001
2009-10-12 2009-10-08 2.536 2,857,259 -5,371 0.70% 7,245,839
2009-10-08 2009-10-06 2.413 2,862,630 +3,580 0.70% 6,907,680
2009-10-07 2009-10-05 2.357 2,859,050 +8,952 0.70% 6,739,341
2009-10-06 2009-10-02 2.391 2,850,098 +26,854 0.70% 6,813,759
2009-10-05 2009-09-30 2.480 2,823,244 -1,791 0.69% 7,001,879
2009-10-02 2009-09-29 2.480 2,825,035 +71,611 0.70% 7,006,321
2009-09-30 2009-09-28 2.491 2,753,424 +250,637 0.68% 6,859,480
2009-09-29 2009-09-25 2.625 2,502,787 -53,708 0.62% 6,570,599
2009-09-28 2009-09-24 2.569 2,556,495 -35,805 0.63% 6,568,799
2009-09-24 2009-09-22 2.692 2,592,300 -8,952 0.64% 6,979,359
2009-09-22 2009-09-18 2.681 2,601,252 -17,902 0.64% 6,974,401
2009-09-21 2009-09-17 2.759 2,619,154 +143,221 0.64% 7,227,219
2009-09-18 2009-09-16 2.659 2,475,933 -26,854 0.61% 6,583,079
2009-09-16 2009-09-14 2.592 2,502,787 +26,854 0.62% 6,486,719
2009-09-14 2009-09-10 2.715 2,475,933 -8,952 0.61% 6,721,379
2009-09-11 2009-09-09 2.726 2,484,885 +25,064 0.61% 6,773,441
2009-09-10 2009-09-08 2.759 2,459,821 +26,854 0.61% 6,787,560
2009-09-09 2009-09-07 2.793 2,432,967 -16,112 0.60% 6,795,000
2009-09-08 2009-09-04 2.704 2,449,079 +35,805 0.60% 6,621,119
2009-09-07 2009-09-03 2.581 2,413,274 -44,757 0.59% 6,227,759
2009-09-04 2009-09-02 2.502 2,458,031 -116,367 0.61% 6,151,041
2009-09-02 2009-08-31 2.569 2,574,398 +17,903 0.63% 6,614,800
2009-08-28 2009-08-26 2.804 2,556,495 -245,266 0.63% 7,168,559
2009-08-27 2009-08-25 2.670 2,801,761 -98,465 0.69% 7,480,699
2009-08-26 2009-08-24 2.648 2,900,226 +41,176 0.71% 7,678,801
2009-08-25 2009-08-21 2.592 2,859,050 +17,903 0.70% 7,410,081
2009-08-24 2009-08-20 2.648 2,841,147 -48,337 0.70% 7,522,380
2009-08-21 2009-08-19 2.547 2,889,484 -68,030 0.71% 7,359,840
2009-08-20 2009-08-18 2.569 2,957,514 +517,386 0.73% 7,599,200
2009-08-19 2009-08-17 2.592 2,440,128 +118,157 0.60% 6,324,320
2009-08-18 2009-08-14 2.815 2,321,971 +164,704 0.57% 6,536,881
2009-08-17 2009-08-13 2.849 2,157,267 +53,708 0.53% 6,145,501
2009-08-14 2009-08-12 2.849 2,103,559 +1,791 0.52% 5,992,501
2009-08-13 2009-08-11 2.972 2,101,768 -84,143 0.52% 6,245,679
2009-08-12 2009-08-10 3.016 2,185,911 +143,221 0.54% 6,593,400
2009-08-11 2009-08-07 3.072 2,042,690 +30,435 0.50% 6,275,501
2009-08-10 2009-08-06 3.128 2,012,255 -89,513 0.50% 6,294,399
2009-08-07 2009-08-05 3.195 2,101,768 -32,225 0.52% 6,715,278
2009-08-06 2009-08-04 3.173 2,133,993 +259,588 0.53% 6,770,559
2009-08-05 2009-08-03 3.195 1,874,405 -930,937 0.46% 5,988,840
2009-08-04 2009-07-31 3.083 2,805,342 -744,749 0.69% 8,649,841
2009-08-03 2009-07-30 2.960 3,550,091 -89,513 0.87% 10,509,900
2009-07-31 2009-07-29 3.016 3,639,604 -107,416 0.90% 10,978,199
2009-07-30 2009-07-28 3.095 3,747,020 +3,581 0.92% 11,595,220
2009-07-29 2009-07-27 3.106 3,743,439 +132,479 0.92% 11,625,959
2009-07-28 2009-07-24 3.027 3,610,960 -98,464 0.89% 10,932,140
2009-07-27 2009-07-23 2.994 3,709,424 +87,722 0.91% 11,105,919
2009-07-23 2009-07-21 2.938 3,621,702 +64,450 0.89% 10,640,981
2009-07-22 2009-07-20 2.759 3,557,252 -408,180 0.88% 9,815,780
2009-07-20 2009-07-16 2.871 3,965,432 +80,562 0.98% 11,385,100
2009-07-17 2009-07-15 2.849 3,884,870 +32,225 0.96% 11,066,999
2009-07-16 2009-07-14 2.525 3,852,645 +55,498 0.95% 9,727,039
2009-07-15 2009-07-13 2.391 3,797,147 +223,783 0.93% 9,077,879
2009-07-14 2009-07-10 2.324 3,573,364 +277,490 0.88% 8,303,359
2009-07-13 2009-07-09 2.279 3,295,874 +28,644 0.81% 7,511,281
2009-07-10 2009-07-08 2.201 3,267,230 -173,655 0.80% 7,190,501
2009-07-06 2009-07-02 2.380 3,440,885 -34,015 0.85% 8,187,720
2009-07-03 2009-06-30 2.335 3,474,900 +429,663 0.86% 8,113,380
2009-07-02 2009-06-29 2.290 3,045,237 -60,869 0.75% 6,974,100
2009-06-29 2009-06-25 2.313 3,106,106 +284,652 0.76% 7,182,900
2009-06-26 2009-06-24 2.357 2,821,454 -171,865 0.69% 6,650,720
2009-06-25 2009-06-23 2.301 2,993,319 +98,464 0.74% 6,888,639
2009-06-24 2009-06-22 2.525 2,894,855 -8,951 0.71% 7,308,840
2009-06-23 2009-06-19 2.536 2,903,806 +71,610 0.71% 7,363,879
2009-06-19 2009-06-17 2.391 2,832,196 +34,015 0.70% 6,770,961
2009-06-18 2009-06-16 2.525 2,798,181 -21,483 0.69% 7,064,761
2009-06-17 2009-06-15 2.245 2,819,664 -26,854 0.69% 6,331,500
2009-06-16 2009-06-12 2.234 2,846,518 -125,318 0.70% 6,360,000
2009-06-12 2009-06-10 2.301 2,971,836 -8,952 0.73% 6,839,200
2009-06-11 2009-06-09 2.402 2,980,788 -23,273 0.73% 7,159,501
2009-06-10 2009-06-08 2.413 3,004,061 +10,742 0.74% 7,248,960
2009-06-05 2009-06-03 2.111 2,993,319 -26,854 0.74% 6,320,159
2009-06-04 2009-06-02 2.078 3,020,173 -46,547 0.74% 6,275,639
2009-06-03 2009-06-01 2.156 3,066,720 +26,854 0.75% 6,612,180
2009-06-02 2009-05-29 2.134 3,039,866 -28,644 0.75% 6,486,360
2009-06-01 2009-05-27 2.212 3,068,510 +96,674 0.76% 6,787,439
2009-05-29 2009-05-26 2.078 2,971,836 -55,498 0.73% 6,175,200
2009-05-26 2009-05-22 1.843 3,027,334 +107,415 0.75% 5,580,299
2009-05-25 2009-05-21 1.877 2,919,919 +372,375 0.72% 5,480,161
2009-05-22 2009-05-20 1.787 2,547,544 +48,337 0.63% 4,553,600
2009-05-20 2009-05-18 1.743 2,499,207 +295,394 0.62% 4,355,520
2009-05-19 2009-05-15 1.860 2,203,813 +89,513 0.54% 4,098,983
2009-05-18 2009-05-14 1.767 2,114,300 +82,418 0.52% 3,735,868
2009-05-15 2009-05-13 1.813 2,031,882 +18,925 0.52% 3,684,720
2009-05-14 2009-05-12 1.825 2,012,957 -141,079 0.52% 3,673,800
2009-05-13 2009-05-11 1.825 2,154,036 -1,721 0.55% 3,931,280
2009-05-12 2009-05-08 1.895 2,155,757 +258,072 0.55% 4,084,781
2009-05-08 2009-05-06 1.883 1,897,685 +129,036 0.49% 3,573,720
2009-05-07 2009-05-05 1.895 1,768,649 -12,044 0.45% 3,351,279
2009-05-06 2009-05-04 1.848 1,780,693 -20,645 0.46% 3,291,300
2009-05-05 2009-04-30 1.720 1,801,338 +36,130 0.46% 3,099,119
2009-05-04 2009-04-29 1.627 1,765,208 -235,706 0.45% 2,872,799
2009-04-29 2009-04-27 1.465 2,000,914 +63,658 0.51% 2,930,760
2009-04-28 2009-04-24 1.569 1,937,256 +120,433 0.50% 3,040,200
2009-04-27 2009-04-23 1.569 1,816,823 +48,174 0.47% 2,851,200
2009-04-24 2009-04-22 1.279 1,768,649 -86,024 0.45% 2,261,599
2009-04-23 2009-04-21 1.314 1,854,673 -24,087 0.48% 2,436,280
2009-04-21 2009-04-17 1.325 1,878,760 +43,012 0.48% 2,489,760
2009-04-20 2009-04-16 1.325 1,835,748 -51,614 0.47% 2,432,760
2009-04-17 2009-04-15 1.337 1,887,362 -15,485 0.48% 2,523,100
2009-04-16 2009-04-14 1.290 1,902,847 -424,957 0.49% 2,455,321
2009-04-06 2009-04-02 1.046 2,327,804 -352,698 0.60% 2,435,400
2009-04-01 2009-03-30 0.930 2,680,502 +8,603 0.69% 2,492,800
2009-03-26 2009-03-24 0.976 2,671,899 -17,205 0.68% 2,609,040
2009-03-23 2009-03-19 0.872 2,689,104 +67,098 0.69% 2,344,500
2009-03-13 2009-03-11 0.872 2,622,006 -58,496 0.67% 2,286,000
2009-03-12 2009-03-10 0.849 2,680,502 +30,969 0.69% 2,274,680
2009-03-09 2009-03-05 0.942 2,649,533 -17,205 0.68% 2,494,800
2009-03-04 2009-03-02 0.860 2,666,738 -5,161 0.68% 2,294,000
2009-02-25 2009-02-23 0.965 2,671,899 -60,217 0.68% 2,577,980
2009-02-24 2009-02-20 0.895 2,732,116 -8,602 0.70% 2,445,520
2009-01-21 2009-01-19 0.849 2,740,718 +8,602 0.70% 2,325,780
2009-01-19 2009-01-15 0.860 2,732,116 +8,602 0.70% 2,350,240
2009-01-15 2009-01-13 0.837 2,723,514 -8,602 0.70% 2,279,520
2009-01-13 2009-01-09 0.942 2,732,116 +15,484 0.70% 2,572,560
2009-01-09 2009-01-07 0.965 2,716,632 -34,409 0.70% 2,621,140
2009-01-08 2009-01-06 0.988 2,751,041 +209,898 0.70% 2,718,300
2009-01-06 2009-01-02 0.825 2,541,143 -8,603 0.65% 2,097,340
2009-01-05 2008-12-31 0.779 2,549,746 -8,602 0.65% 1,985,880
2008-12-30 2008-12-24 0.732 2,558,348 -275,276 0.66% 1,873,620
2008-12-29 2008-12-22 0.744 2,833,624 -89,465 0.73% 2,108,160
2008-12-23 2008-12-19 0.802 2,923,089 -271,835 0.75% 2,344,620
2008-12-19 2008-12-17 0.744 3,194,924 +395,709 0.82% 2,376,960
2008-12-18 2008-12-16 0.721 2,799,215 -1,720 0.72% 2,017,480
2008-12-17 2008-12-15 0.744 2,800,935 +17,205 0.72% 2,083,840
2008-12-16 2008-12-12 0.697 2,783,730 -6,882 0.71% 1,941,600
2008-12-15 2008-12-11 0.756 2,790,612 +8,602 0.71% 2,108,600
2008-12-11 2008-12-09 0.663 2,782,010 -347,536 0.71% 1,843,380
2008-12-10 2008-12-08 0.697 3,129,546 -13,764 0.80% 2,182,800
2008-12-08 2008-12-04 0.639 3,143,310 +34,410 0.81% 2,009,700
2008-12-05 2008-12-03 0.604 3,108,900 +457,646 0.80% 1,879,280
2008-12-03 2008-12-01 0.639 2,651,254 -36,130 0.68% 1,695,100
2008-12-02 2008-11-28 0.564 2,687,384 +36,130 0.69% 1,515,140
2008-12-01 2008-11-27 0.546 2,651,254 +430,119 0.68% 1,448,540
2008-11-28 2008-11-26 0.523 2,221,135 -17,204 0.57% 1,161,900
2008-11-27 2008-11-25 0.511 2,238,339 -287,320 0.57% 1,144,880
2008-11-26 2008-11-24 0.552 2,525,659 +314,847 0.65% 1,394,600
2008-11-25 2008-11-21 0.546 2,210,812 +342,375 0.57% 1,207,900
2008-11-24 2008-11-20 0.581 1,868,437 -330,331 0.48% 1,086,000
2008-11-21 2008-11-19 0.651 2,198,768 -17,205 0.56% 1,431,360
2008-11-19 2008-11-17 0.732 2,215,973 -258,072 0.57% 1,622,880
2008-11-14 2008-11-12 0.604 2,474,045 -8,602 0.63% 1,495,520
2008-11-13 2008-11-11 0.564 2,482,647 +280,438 0.64% 1,399,710
2008-11-12 2008-11-10 0.593 2,202,209 +17,204 0.56% 1,305,600
2008-11-10 2008-11-06 0.488 2,185,005 +5,162 0.56% 1,066,800
2008-11-07 2008-11-05 0.517 2,179,843 +177,209 0.56% 1,127,630
2008-11-06 2008-11-04 0.482 2,002,634 +156,563 0.51% 966,120
2008-11-03 2008-10-30 0.575 1,846,071 -17,205 0.47% 1,062,270
2008-10-31 2008-10-29 0.523 1,863,276 +17,205 0.48% 974,700
2008-10-28 2008-10-24 0.535 1,846,071 -17,205 0.47% 987,160
2008-10-27 2008-10-23 0.581 1,863,276 +25,808 0.48% 1,083,000
2008-10-22 2008-10-20 0.674 1,837,468 -25,808 0.47% 1,238,880
2008-10-21 2008-10-17 0.721 1,863,276 -17,204 0.48% 1,342,920
2008-10-16 2008-10-14 0.779 1,880,480 -25,808 0.48% 1,464,620
2008-10-09 2008-10-06 0.918 1,906,288 +8,603 0.49% 1,750,640
2008-09-25 2008-09-23 1.046 1,897,685 +8,602 0.49% 1,985,400
2008-09-22 2008-09-18 0.976 1,889,083 -43,012 0.48% 1,844,640
2008-09-18 2008-09-16 1.011 1,932,095 +25,807 0.49% 1,954,020
2008-09-05 2008-09-03 1.209 1,906,288 +8,603 0.49% 2,304,641
2008-09-03 2008-09-01 1.197 1,897,685 +17,205 0.49% 2,272,180
2008-08-29 2008-08-27 1.255 1,880,480 +25,807 0.48% 2,360,880
2008-08-15 2008-08-13 1.279 1,854,673 +8,602 0.48% 2,371,600
2008-08-01 2008-07-30 1.534 1,846,071 +10,323 0.47% 2,832,720
2008-07-18 2008-07-16 1.593 1,835,748 -17,205 0.47% 2,923,580
2008-07-10 2008-07-08 1.616 1,852,953 -8,602 0.47% 2,994,060
2008-07-08 2008-07-04 1.569 1,861,555 -34,410 0.48% 2,921,400
2008-06-11 2008-06-06 1.895 1,895,965 -86,023 0.49% 3,592,521
2008-06-06 2008-06-04 1.872 1,981,988 +25,807 0.51% 3,709,439
2008-06-05 2008-06-03 1.906 1,956,181 +8,602 0.50% 3,729,359
2008-05-21 2008-05-19 1.953 1,947,579 -5,161 0.50% 3,803,520
2008-05-09 2008-05-07 1.976 1,952,740 -86,024 0.50% 3,858,999
2008-05-08 2008-05-06 2.034 2,038,764 -17,205 0.52% 4,147,500
2008-05-02 2008-04-29 1.988 2,055,969 -3,441 0.53% 4,086,900
2008-04-24 2008-04-22 1.999 2,059,410 +10,323 0.53% 4,117,680
2008-04-15 2008-04-11 2.220 2,049,087 -8,602 0.52% 4,549,620
2008-04-09 2008-04-07 2.209 2,057,689 +86,023 0.53% 4,544,799
2008-04-08 2008-04-03 2.116 1,971,666 -6,882 0.50% 4,171,441
2008-04-07 2008-04-02 2.092 1,978,548 -8,602 0.51% 4,140,001
2008-04-02 2008-03-31 2.069 1,987,150 +15,484 0.51% 4,111,800
2008-03-17 2008-03-13 2.104 1,971,666 +8,603 0.50% 4,148,521
2008-03-14 2008-03-12 2.220 1,963,063 +8,602 0.50% 4,358,620
2008-03-13 2008-03-11 2.185 1,954,461 -1,720 0.50% 4,271,360
2008-03-12 2008-03-10 2.209 1,956,181 +3,441 0.50% 4,320,599
2008-03-11 2008-03-07 2.232 1,952,740 +8,602 0.50% 4,358,399
2008-03-06 2008-03-04 2.371 1,944,138 +8,602 0.50% 4,610,400
2008-01-29 2008-01-25 2.464 1,935,536 -39,571 0.50% 4,770,001
2008-01-25 2008-01-23 2.348 1,975,107 +8,603 0.51% 4,637,921
2008-01-21 2008-01-17 2.511 1,966,504 -15,484 0.50% 4,937,760
2008-01-15 2008-01-11 2.767 1,981,988 +8,602 0.51% 5,483,519
2008-01-09 2008-01-07 2.790 1,973,386 +1,720 0.51% 5,505,600
2008-01-08 2008-01-04 2.813 1,971,666 +1,721 0.50% 5,546,641
2008-01-07 2008-01-03 2.778 1,969,945 +17,205 0.50% 5,473,100
2008-01-04 2008-01-02 2.871 1,952,740 +58,496 0.50% 5,606,899
2007-12-21 2007-12-19 2.616 1,894,244 -8,603 0.49% 4,954,500
2007-12-20 2007-12-18 2.639 1,902,847 -32,689 0.49% 5,021,241
2007-12-17 2007-12-13 2.836 1,935,536 +17,205 0.50% 5,490,001
2007-12-14 2007-12-12 2.848 1,918,331 +8,603 0.49% 5,463,500
2007-12-12 2007-12-10 2.836 1,909,728 -3,441 0.49% 5,416,799
2007-12-11 2007-12-07 2.906 1,913,169 -5,162 0.49% 5,559,999
2007-12-10 2007-12-06 2.860 1,918,331 -60,217 0.49% 5,485,800
2007-12-07 2007-12-05 2.918 1,978,548 +72,260 0.51% 5,773,001
2007-11-28 2007-11-26 2.650 1,906,288 +17,205 0.49% 5,052,481
2007-11-13 2007-11-09 3.104 1,889,083 -51,614 0.48% 5,863,321
2007-11-12 2007-11-08 3.115 1,940,697 +41,291 0.50% 6,046,080
2007-11-09 2007-11-07 3.092 1,899,406 +17,205 0.49% 5,873,281
2007-11-08 2007-11-06 3.174 1,882,201 +8,603 0.48% 5,973,240
2007-11-06 2007-11-02 3.243 1,873,598 -13,764 0.48% 6,076,618
2007-11-05 2007-11-01 3.371 1,887,362 +10,323 0.48% 6,362,599
2007-11-02 2007-10-31 3.464 1,877,039 +25,807 0.48% 6,502,359
2007-11-01 2007-10-30 3.464 1,851,232 +3,441 0.47% 6,412,959
2007-10-30 2007-10-26 3.476 1,847,791 -301,084 0.47% 6,422,519
2007-10-29 2007-10-25 3.487 2,148,875 +17,205 0.55% 7,494,001
2007-10-26 2007-10-24 3.487 2,131,670 +60,217 0.55% 7,434,000
2007-10-25 2007-10-23 3.592 2,071,453 +17,205 0.53% 7,440,719
2007-10-24 2007-10-22 3.580 2,054,248 -8,603 0.53% 7,355,038
2007-10-23 2007-10-18 3.778 2,062,851 -27,527 0.53% 7,793,501
2007-10-22 2007-10-17 3.534 2,090,378 +8,602 0.54% 7,387,198
2007-10-18 2007-10-16 3.487 2,081,776 +17,205 0.53% 7,260,000
2007-10-17 2007-10-15 3.673 2,064,571 -17,205 0.53% 7,583,999
2007-10-16 2007-10-12 3.732 2,081,776 -24,087 0.53% 7,768,200
2007-10-15 2007-10-11 3.685 2,105,863 -68,819 0.54% 7,760,161
2007-10-12 2007-10-10 3.650 2,174,682 +25,807 0.56% 7,937,921
2007-10-11 2007-10-09 3.743 2,148,875 -3,441 0.55% 8,043,561
2007-10-08 2007-10-04 3.673 2,152,316 -87,744 0.55% 7,906,321
2007-10-05 2007-10-03 3.720 2,240,060 +29,248 0.57% 8,332,800
2007-10-04 2007-10-02 4.127 2,210,812 -77,421 0.57% 9,123,501
2007-10-03 2007-09-28 4.127 2,288,233 +43,012 0.59% 9,442,999
2007-09-28 2007-09-25 3.987 2,245,221 +6,882 0.58% 8,952,299
2007-09-27 2007-09-24 4.104 2,238,339 -3,441 0.57% 9,185,058
2007-09-25 2007-09-21 4.243 2,241,780 +37,850 0.57% 9,511,899
2007-09-24 2007-09-20 4.208 2,203,930 +6,882 0.56% 9,274,441
2007-09-20 2007-09-18 4.069 2,197,048 -36,130 0.56% 8,939,000
2007-09-18 2007-09-14 4.057 2,233,178 -153,122 0.57% 9,060,040
2007-09-17 2007-09-13 3.999 2,386,300 +24,086 0.61% 9,542,559
2007-09-14 2007-09-12 3.778 2,362,214 +34,410 0.61% 8,924,501
2007-09-11 2007-09-07 4.127 2,327,804 +34,409 0.60% 9,606,299
2007-09-10 2007-09-06 4.208 2,293,395 -84,303 0.59% 9,650,922
2007-09-07 2007-09-05 3.883 2,377,698 +56,776 0.61% 9,231,760
2007-09-06 2007-09-04 3.453 2,320,922 -49,894 0.59% 8,013,059
2007-09-05 2007-09-03 3.546 2,370,816 +43,012 0.61% 8,405,800
2007-09-04 2007-08-31 3.604 2,327,804 +55,055 0.60% 8,388,599
2007-09-03 2007-08-30 3.546 2,272,749 +72,260 0.58% 8,058,100
2007-08-31 2007-08-29 3.546 2,200,489 +22,366 0.56% 7,801,900
2007-08-30 2007-08-28 3.697 2,178,123 +13,764 0.56% 8,051,761
2007-08-29 2007-08-27 3.615 2,164,359 -80,862 0.55% 7,824,760
2007-08-28 2007-08-24 3.115 2,245,221 +17,204 0.58% 6,994,799
2007-08-27 2007-08-23 3.208 2,228,017 +13,764 0.57% 7,148,401
2007-08-24 2007-08-22 3.278 2,214,253 +25,807 0.57% 7,258,681
2007-08-14 2007-08-10 3.313 2,188,446 -51,614 0.56% 7,250,401
2007-08-13 2007-08-09 3.487 2,240,060 -17,205 0.57% 7,812,000
2007-08-08 2007-08-06 3.383 2,257,265 -51,614 0.58% 7,635,841
2007-08-06 2007-08-02 3.639 2,308,879 -77,421 0.59% 8,400,920
2007-08-02 2007-07-31 3.836 2,386,300 +8,602 0.61% 9,154,199
2007-07-31 2007-07-27 3.546 2,377,698 -8,602 0.61% 8,430,200
2007-07-27 2007-07-25 3.848 2,386,300 +8,602 0.61% 9,181,939
2007-07-26 2007-07-24 3.720 2,377,698 +8,602 0.61% 8,844,800
2007-07-25 2007-07-23 3.720 2,369,096 -49,893 0.61% 8,812,802
2007-07-23 2007-07-19 3.650 2,418,989 -17,205 0.62% 8,829,679
2007-07-20 2007-07-18 3.662 2,436,194 +25,807 0.62% 8,920,799
2007-07-18 2007-07-16 3.848 2,410,387 -1,720 0.62% 9,274,620
2007-07-17 2007-07-13 3.836 2,412,107 -8,603 0.62% 9,253,198
2007-07-16 2007-07-12 3.859 2,420,710 -8,602 0.62% 9,342,481
2007-07-13 2007-07-11 3.871 2,429,312 +8,602 0.62% 9,403,919
2007-07-10 2007-07-06 3.941 2,420,710 -5,161 0.62% 9,539,461
2007-07-09 2007-07-05 3.964 2,425,871 -1,721 0.62% 9,616,199
2007-07-06 2007-07-04 4.045 2,427,592 -17,205 0.62% 9,820,561
2007-07-05 2007-07-03 3.952 2,444,797 +1,721 0.63% 9,662,802
2007-07-03 2007-06-28 3.918 2,443,076 +8,602 0.63% 9,570,800
2007-06-29 2007-06-27 3.987 2,434,474 +75,701 0.62% 9,706,901
2007-06-28 2007-06-26 4.092 2,358,773 +84,304 0.60% 9,651,841
2007-06-27 2007-06-25 4.197 2,274,469 +106,669 0.58% 9,544,838
2007-06-26 2007-06-22 4.080 2,167,800 0.56% 8,845,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top