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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2019-08-22 2019-08-20 5.420 0 +0
2019-08-21 2019-08-19 5.420 0 -1,114,000
2019-08-01 2019-07-30 5.420 1,114,000 -13,678,000 0.09% 6,037,880
2019-07-18 2019-07-16 5.420 14,792,000 +10,239,500 1.25% 80,172,640
2019-07-17 2019-07-15 5.440 4,552,500 +3,438,500 0.38% 24,765,600
2019-06-20 2019-06-18 5.424 1,114,000 +13,235 0.09% 6,042,834
2019-05-03 2019-04-30 5.414 1,100,765 -5,928 0.09% 5,959,901
2019-04-26 2019-04-24 5.404 1,106,693 -1,977 0.09% 5,980,797
2019-04-09 2019-04-04 5.343 1,108,670 -98,812 0.09% 5,924,161
2019-04-04 2019-04-02 5.313 1,207,482 -98,812 0.10% 6,415,502
2019-04-03 2019-04-01 5.293 1,306,294 -3,952 0.11% 6,914,062
2019-03-12 2019-03-08 3.330 1,310,246 -3,953 0.11% 4,362,540
2019-03-01 2019-02-27 2.743 1,314,199 -1,976 0.11% 3,604,301
2019-02-28 2019-02-26 2.753 1,316,175 -7,905 0.11% 3,623,041
2019-02-27 2019-02-25 2.783 1,324,080 +9,881 0.11% 3,685,001
2019-02-18 2019-02-14 2.965 1,314,199 -19,268 0.11% 3,896,901
2019-02-15 2019-02-13 2.985 1,333,467 -9,881 0.11% 3,981,025
2019-02-14 2019-02-12 2.925 1,343,348 +29,149 0.11% 3,928,955
2019-02-13 2019-02-11 2.844 1,314,199 +296,436 0.11% 3,737,301
2019-01-30 2019-01-28 2.753 1,017,763 -9,881 0.09% 2,801,601
2018-12-13 2018-12-11 2.581 1,027,644 -1,976 0.09% 2,652,000
2018-11-12 2018-11-08 2.500 1,029,620 +9,881 0.09% 2,573,740
2018-11-06 2018-11-02 2.459 1,019,739 -9,881 0.09% 2,507,760
2018-11-05 2018-11-01 2.368 1,029,620 +9,881 0.09% 2,438,280
2018-08-16 2018-08-14 3.603 1,019,739 +1,976 0.09% 3,673,920
2018-07-04 2018-06-29 4.033 1,017,763 +39,709 0.09% 4,105,064
2018-06-21 2018-06-19 4.307 978,054 -1,899 0.09% 4,212,701
2017-10-23 2017-10-19 4.886 979,953 -47,478 0.09% 4,788,480
2017-10-20 2017-10-18 5.034 1,027,431 +47,478 0.09% 5,171,959
2017-10-06 2017-10-03 4.634 979,953 -1,899 0.09% 4,540,800
2017-09-11 2017-09-07 4.634 981,852 -28,487 0.09% 4,549,600
2017-06-28 2017-06-26 5.213 1,010,339 -6,172 0.09% 5,266,800
2017-06-19 2017-06-15 5.467 1,016,511 +27,697 0.09% 5,557,447
2017-06-16 2017-06-14 5.532 988,814 -6,004 0.09% 5,470,253
2017-06-02 2017-05-31 5.305 994,818 -2,771 0.09% 5,277,298
2017-06-01 2017-05-29 5.261 997,589 -1,386 0.09% 5,248,798
2017-05-31 2017-05-26 5.207 998,975 +2,771 0.09% 5,202,015
2017-05-23 2017-05-19 5.305 996,204 -14,779 0.09% 5,284,650
2017-05-16 2017-05-12 5.456 1,010,983 +14,779 0.09% 5,516,280
2017-05-12 2017-05-10 5.467 996,204 +1,386 0.09% 5,446,425
2017-05-11 2017-05-09 5.532 994,818 -15,703 0.09% 5,503,468
2017-04-07 2017-04-05 5.478 1,010,521 +9,237 0.09% 5,535,639
2017-03-28 2017-03-24 5.446 1,001,284 -2,771 0.09% 5,452,519
2017-02-20 2017-02-16 5.045 1,004,055 +2,771 0.09% 5,065,418
2017-02-17 2017-02-15 5.099 1,001,284 -3,233 0.09% 5,105,639
2017-02-08 2017-02-06 4.861 1,004,517 -9,237 0.09% 4,882,874
2017-01-20 2017-01-18 4.699 1,013,754 -6,004 0.09% 4,763,149
2017-01-06 2017-01-04 4.460 1,019,758 +9,237 0.09% 4,548,479
2016-12-22 2016-12-20 4.406 1,010,521 +4,618 0.09% 4,452,579
2016-12-15 2016-12-13 4.753 1,005,903 +4,619 0.09% 4,780,711
2016-12-14 2016-12-12 4.742 1,001,284 -5,542 0.09% 4,747,919
2016-12-12 2016-12-08 4.872 1,006,826 -1,848 0.09% 4,904,998
2016-12-09 2016-12-07 4.872 1,008,674 -9,237 0.09% 4,914,001
2016-12-08 2016-12-06 4.861 1,017,911 +5,542 0.09% 4,947,981
2016-12-07 2016-12-05 4.948 1,012,369 -9,237 0.09% 5,008,722
2016-12-01 2016-11-29 4.915 1,021,606 +9,237 0.09% 5,021,242
2016-11-25 2016-11-23 4.861 1,012,369 +9,237 0.09% 4,921,042
2016-11-21 2016-11-17 4.937 1,003,132 -7,389 0.09% 4,952,162
2016-11-16 2016-11-14 4.861 1,010,521 -4,619 0.09% 4,912,059
2016-11-14 2016-11-10 4.958 1,015,140 +4,619 0.09% 5,033,422
2016-11-01 2016-10-28 5.142 1,010,521 -4,619 0.09% 5,196,499
2016-10-26 2016-10-24 5.142 1,015,140 -9,237 0.09% 5,220,252
2016-10-25 2016-10-20 4.883 1,024,377 +13,856 0.09% 5,001,592
2016-10-14 2016-10-12 5.305 1,010,521 -3,695 0.09% 5,360,599
2016-10-13 2016-10-11 5.305 1,014,216 +924 0.09% 5,380,200
2016-10-11 2016-10-06 5.316 1,013,292 +13,855 0.09% 5,386,269
2016-09-05 2016-09-01 5.175 999,437 -2,771 0.09% 5,171,961
2016-09-01 2016-08-30 5.132 1,002,208 -3,695 0.09% 5,142,900
2016-08-31 2016-08-29 5.088 1,005,903 +4,619 0.09% 5,118,301
2016-08-23 2016-08-19 5.424 1,001,284 -36,948 0.09% 5,430,839
2016-08-15 2016-08-11 5.359 1,038,232 +36,948 0.09% 5,563,800
2016-07-08 2016-07-06 5.272 1,001,284 +5,542 0.09% 5,279,079
2016-07-07 2016-07-05 5.467 995,742 -1,847 0.09% 5,443,900
2016-06-27 2016-06-23 4.514 997,589 -3,695 0.09% 4,503,598
2016-06-23 2016-06-21 4.460 1,001,284 -9,237 0.09% 4,466,079
2016-06-22 2016-06-20 4.428 1,010,521 -15,703 0.09% 4,474,459
2016-06-21 2016-06-17 4.330 1,026,224 +8,313 0.09% 4,444,000
2016-06-20 2016-06-16 4.504 1,017,911 -6,466 0.09% 4,584,321
2016-06-17 2016-06-15 4.508 1,024,377 +8,314 0.09% 4,617,671
2016-06-16 2016-06-14 4.670 1,016,063 +930 0.09% 4,745,344
2016-06-10 2016-06-07 5.223 1,015,133 -2,768 0.09% 5,302,001
2016-06-07 2016-06-03 5.093 1,017,901 -923 0.09% 5,184,098
2016-06-06 2016-06-02 5.082 1,018,824 -6,460 0.09% 5,177,759
2016-06-03 2016-06-01 4.985 1,025,284 +10,151 0.09% 5,110,600
2016-05-16 2016-05-12 5.353 1,015,133 +9,229 0.09% 5,433,518
2016-05-13 2016-05-11 5.353 1,005,904 -175,222 0.09% 5,384,120
2016-05-05 2016-05-03 5.537 1,181,126 -2,167 0.09% 6,539,998
2016-04-26 2016-04-22 5.814 1,183,293 +2,167 0.09% 6,879,597
2016-04-25 2016-04-21 5.629 1,181,126 -4,335 0.09% 6,648,998
2016-04-22 2016-04-20 5.722 1,185,461 +4,335 0.09% 6,782,802
2016-04-21 2016-04-19 5.722 1,181,126 -4,335 0.09% 6,757,998
2016-04-20 2016-04-18 5.722 1,185,461 +4,335 0.09% 6,782,802
2016-04-19 2016-04-15 5.814 1,181,126 -4,335 0.09% 6,866,998
2016-04-13 2016-04-11 5.445 1,185,461 -4,334 0.09% 6,454,602
2016-04-12 2016-04-08 5.168 1,189,795 -21,672 0.09% 6,148,799
2016-04-07 2016-04-05 5.353 1,211,467 +15,170 0.09% 6,484,399
2016-04-06 2016-04-01 5.353 1,196,297 -2,167 0.09% 6,403,202
2016-03-31 2016-03-29 5.353 1,198,464 -546,135 0.09% 6,414,800
2016-03-30 2016-03-24 5.353 1,744,599 -2,168 0.14% 9,337,998
2016-03-21 2016-03-17 5.353 1,746,767 -4,334 0.14% 9,349,602
2016-03-10 2016-03-08 5.629 1,751,101 +4,334 0.14% 9,857,600
2016-03-08 2016-03-04 5.906 1,746,767 +2,168 0.14% 10,316,802
2016-03-01 2016-02-26 5.722 1,744,599 -6,502 0.14% 9,981,998
2016-02-24 2016-02-22 6.091 1,751,101 -2,167 0.14% 10,665,600
2016-02-11 2016-02-04 5.445 1,753,268 +6,501 0.14% 9,546,199
2016-02-03 2016-02-01 5.445 1,746,767 +2,168 0.14% 9,510,802
2016-02-01 2016-01-28 5.353 1,744,599 -4,335 0.14% 9,337,998
2016-01-29 2016-01-27 5.445 1,748,934 +4,335 0.14% 9,522,601
2016-01-28 2016-01-26 5.353 1,744,599 -21,672 0.14% 9,337,998
2016-01-27 2016-01-25 5.445 1,766,271 +21,672 0.14% 9,616,998
2016-01-25 2016-01-21 5.353 1,744,599 -6,502 0.14% 9,337,998
2016-01-21 2016-01-19 5.629 1,751,101 +6,502 0.14% 9,857,600
2016-01-20 2016-01-18 5.353 1,744,599 +2,167 0.14% 9,337,998
2016-01-15 2016-01-13 5.722 1,742,432 +21,672 0.14% 9,969,599
2016-01-14 2016-01-12 5.906 1,720,760 +10,836 0.13% 10,163,199
2016-01-13 2016-01-11 5.537 1,709,924 -10,836 0.13% 9,467,999
2016-01-12 2016-01-08 5.999 1,720,760 +10,836 0.13% 10,321,999
2016-01-11 2016-01-07 6.183 1,709,924 +2,167 0.13% 10,572,599
2016-01-06 2016-01-04 7.198 1,707,757 -6,502 0.13% 12,292,801
2016-01-05 2015-12-31 7.014 1,714,259 -6,501 0.13% 12,023,203
2015-12-15 2015-12-11 5.445 1,720,760 -2,167 0.13% 9,369,199
2015-12-14 2015-12-10 5.260 1,722,927 -130,033 0.13% 9,062,998
2015-12-07 2015-12-03 5.445 1,852,960 +2,168 0.14% 10,089,002
2015-12-01 2015-11-27 5.076 1,850,792 +17,337 0.14% 9,393,998
2015-11-24 2015-11-20 5.445 1,833,455 +108,360 0.14% 9,982,801
2015-11-16 2015-11-12 4.707 1,725,095 -32,508 0.13% 8,119,202
2015-11-11 2015-11-09 4.614 1,757,603 +32,508 0.14% 8,110,002
2015-11-10 2015-11-06 4.891 1,725,095 -4,334 0.13% 8,437,602
2015-11-05 2015-11-03 4.799 1,729,429 +4,334 0.13% 8,299,200
2015-10-22 2015-10-19 5.445 1,725,095 -6,501 0.13% 9,392,803
2015-10-20 2015-10-16 5.629 1,731,596 -4,335 0.13% 9,747,799
2015-10-19 2015-10-15 5.537 1,735,931 -6,501 0.14% 9,612,002
2015-10-15 2015-10-13 5.260 1,742,432 +4,334 0.14% 9,165,599
2015-10-06 2015-10-02 5.168 1,738,098 -4,334 0.14% 8,982,401
2015-09-30 2015-09-25 5.076 1,742,432 +2,167 0.14% 8,843,999
2015-09-24 2015-09-22 4.983 1,740,265 -36,842 0.14% 8,672,400
2015-09-23 2015-09-21 4.614 1,777,107 -6,502 0.14% 8,199,998
2015-09-16 2015-09-14 4.107 1,783,609 -32,508 0.14% 7,324,700
2015-09-10 2015-09-08 3.784 1,816,117 -32,508 0.14% 6,871,600
2015-09-02 2015-08-31 3.691 1,848,625 +45,511 0.14% 6,823,999
2015-09-01 2015-08-28 3.830 1,803,114 -65,016 0.14% 6,905,600
2015-08-31 2015-08-27 3.784 1,868,130 +54,180 0.15% 7,068,400
2015-08-28 2015-08-26 3.738 1,813,950 +30,341 0.14% 6,779,700
2015-08-27 2015-08-25 3.691 1,783,609 +32,508 0.14% 6,584,000
2015-08-24 2015-08-20 4.245 1,751,101 +15,170 0.14% 7,433,600
2015-08-17 2015-08-13 4.707 1,735,931 -108,360 0.14% 8,170,202
2015-08-04 2015-07-31 4.799 1,844,291 -2,167 0.14% 8,850,401
2015-07-31 2015-07-29 4.707 1,846,458 +8,669 0.14% 8,690,400
2015-07-29 2015-07-27 4.707 1,837,789 +15,170 0.14% 8,649,599
2015-07-28 2015-07-24 5.168 1,822,619 +86,688 0.14% 9,419,201
2015-07-24 2015-07-22 5.260 1,735,931 -65,016 0.14% 9,131,402
2015-07-23 2015-07-21 5.353 1,800,947 +65,016 0.14% 9,639,602
2015-07-21 2015-07-17 5.353 1,735,931 -2,167 0.14% 9,291,602
2015-07-13 2015-07-09 4.614 1,738,098 -54,180 0.14% 8,020,001
2015-07-10 2015-07-08 3.876 1,792,278 -2,167 0.14% 6,946,801
2015-07-09 2015-07-07 4.199 1,794,445 +52,013 0.14% 7,534,800
2015-07-08 2015-07-06 4.384 1,742,432 +4,334 0.14% 7,637,999
2015-07-02 2015-06-29 5.353 1,738,098 -10,836 0.14% 9,303,201
2015-06-30 2015-06-26 5.537 1,748,934 +10,836 0.14% 9,684,001
2015-06-26 2015-06-24 6.091 1,738,098 -17,337 0.14% 10,586,401
2015-06-25 2015-06-23 5.814 1,755,435 -15,171 0.14% 10,205,998
2015-06-24 2015-06-22 5.722 1,770,606 +4,335 0.14% 10,130,801
2015-06-23 2015-06-19 5.906 1,766,271 +17,337 0.14% 10,431,998
2015-06-19 2015-06-17 6.183 1,748,934 -4,334 0.14% 10,813,801
2015-06-18 2015-06-16 6.183 1,753,268 -2,167 0.14% 10,840,599
2015-06-11 2015-06-09 7.106 1,755,435 -8,669 0.14% 12,473,997
2015-06-10 2015-06-08 7.014 1,764,104 -34,675 0.14% 12,372,799
2015-06-09 2015-06-05 7.198 1,798,779 -6,502 0.14% 12,947,997
2015-06-08 2015-06-04 7.290 1,805,281 +6,502 0.14% 13,161,399
2015-06-05 2015-06-03 7.383 1,798,779 -10,837 0.14% 13,279,996
2015-06-04 2015-06-02 6.645 1,809,616 +2,168 0.14% 12,024,003
2015-06-01 2015-05-28 6.550 1,807,448 -26,025 0.14% 11,839,128
2015-05-29 2015-05-27 6.732 1,833,473 +6,595 0.14% 12,343,197
2015-05-28 2015-05-26 6.914 1,826,878 +10,992 0.14% 12,631,199
2015-05-20 2015-05-18 6.368 1,815,886 -43,968 0.14% 11,563,999
2015-05-19 2015-05-15 6.641 1,859,854 -109,921 0.14% 12,351,598
2015-05-15 2015-05-13 6.732 1,969,775 +4,397 0.15% 13,260,801
2015-05-13 2015-05-11 6.914 1,965,378 +373,730 0.15% 13,588,800
2015-05-12 2015-05-08 6.641 1,591,648 +230,833 0.12% 10,570,397
2015-05-05 2015-04-30 7.005 1,360,815 +19,785 0.10% 9,532,597
2015-04-30 2015-04-28 6.914 1,341,030 -37,373 0.10% 9,272,002
2015-04-29 2015-04-27 7.187 1,378,403 +107,722 0.11% 9,906,602
2015-04-28 2015-04-24 7.005 1,270,681 -13,190 0.10% 8,901,203
2015-04-27 2015-04-23 6.368 1,283,871 -6,595 0.10% 8,175,999
2015-04-24 2015-04-22 6.368 1,290,466 -32,976 0.10% 8,217,998
2015-04-23 2015-04-21 5.913 1,323,442 -4,397 0.10% 7,825,997
2015-04-22 2015-04-20 5.822 1,327,839 +8,793 0.10% 7,731,198
2015-04-21 2015-04-17 5.913 1,319,046 +21,984 0.10% 7,800,002
2015-04-20 2015-04-16 5.913 1,297,062 -10,992 0.10% 7,670,003
2015-04-17 2015-04-15 5.822 1,308,054 -120,912 0.10% 7,616,002
2015-04-16 2015-04-14 5.822 1,428,966 +21,984 0.11% 8,319,999
2015-04-15 2015-04-13 5.731 1,406,982 -17,587 0.11% 8,064,000
2015-04-14 2015-04-10 5.549 1,424,569 -4,397 0.11% 7,905,598
2015-04-13 2015-04-09 5.368 1,428,966 +15,389 0.11% 7,669,999
2015-04-10 2015-04-08 5.368 1,413,577 +138,500 0.11% 7,587,399
2015-04-09 2015-04-02 4.731 1,275,077 -65,953 0.10% 6,031,998
2015-04-08 2015-04-01 4.731 1,341,030 +54,961 0.10% 6,344,001
2015-04-02 2015-03-31 4.549 1,286,069 -32,977 0.10% 5,849,998
2015-04-01 2015-03-30 4.640 1,319,046 -32,976 0.10% 6,120,002
2015-03-31 2015-03-27 4.321 1,352,022 +43,968 0.10% 5,842,501
2015-03-26 2015-03-24 4.412 1,308,054 -65,952 0.10% 5,771,502
2015-03-25 2015-03-23 4.321 1,374,006 -21,984 0.11% 5,937,501
2015-03-20 2015-03-18 4.230 1,395,990 -21,984 0.11% 5,905,500
2015-03-12 2015-03-10 4.276 1,417,974 +43,968 0.11% 6,063,000
2015-03-11 2015-03-09 4.367 1,374,006 -57,159 0.11% 6,000,001
2015-03-10 2015-03-06 4.321 1,431,165 +61,556 0.11% 6,184,502
2015-03-09 2015-03-05 4.367 1,369,609 -4,397 0.11% 5,980,800
2015-03-06 2015-03-04 4.321 1,374,006 +43,968 0.11% 5,937,501
2015-03-04 2015-03-02 4.412 1,330,038 -87,936 0.10% 5,868,501
2015-03-02 2015-02-26 4.321 1,417,974 +2,198 0.11% 6,127,500
2015-02-27 2015-02-25 4.321 1,415,776 +87,937 0.11% 6,118,002
2015-02-25 2015-02-23 4.412 1,327,839 -21,984 0.10% 5,858,799
2015-02-24 2015-02-18 4.412 1,349,823 -83,540 0.10% 5,955,798
2015-02-09 2015-02-05 4.094 1,433,363 +43,968 0.11% 5,868,000
2015-02-06 2015-02-04 4.321 1,389,395 -48,365 0.11% 6,004,001
2015-02-04 2015-02-02 4.276 1,437,760 +21,984 0.11% 6,147,601
2015-02-03 2015-01-30 4.321 1,415,776 +21,984 0.11% 6,118,002
2015-01-30 2015-01-28 4.412 1,393,792 -43,968 0.11% 6,149,802
2015-01-28 2015-01-26 4.276 1,437,760 -6,595 0.11% 6,147,601
2015-01-26 2015-01-22 4.321 1,444,355 +21,984 0.11% 6,241,500
2015-01-21 2015-01-19 4.276 1,422,371 +4,397 0.11% 6,081,801
2015-01-20 2015-01-16 4.276 1,417,974 +21,984 0.11% 6,063,000
2015-01-16 2015-01-14 4.321 1,395,990 +32,976 0.11% 6,032,500
2015-01-14 2015-01-12 4.412 1,363,014 +24,183 0.10% 6,014,001
2015-01-13 2015-01-09 4.503 1,338,831 +8,793 0.10% 6,029,099
2015-01-12 2015-01-08 4.503 1,330,038 -54,960 0.10% 5,989,501
2015-01-07 2015-01-05 4.503 1,384,998 +54,960 0.11% 6,237,000
2015-01-05 2014-12-31 4.503 1,330,038 -32,976 0.10% 5,989,501
2014-12-23 2014-12-19 4.230 1,363,014 -6,595 0.10% 5,766,001
2014-12-19 2014-12-17 4.321 1,369,609 +13,190 0.11% 5,918,500
2014-12-18 2014-12-16 4.367 1,356,419 +19,786 0.10% 5,923,202
2014-12-11 2014-12-09 4.412 1,336,633 +10,992 0.10% 5,897,600
2014-11-20 2014-11-18 4.731 1,325,641 -6,595 0.10% 6,271,201
2014-11-19 2014-11-17 4.822 1,332,236 -48,365 0.10% 6,423,600
2014-11-06 2014-11-04 4.913 1,380,601 -15,389 0.11% 6,782,400
2014-11-05 2014-11-03 4.913 1,395,990 +21,984 0.11% 6,858,000
2014-11-04 2014-10-31 4.913 1,374,006 -54,960 0.11% 6,750,001
2014-10-22 2014-10-20 4.549 1,428,966 +21,984 0.11% 6,500,000
2014-10-21 2014-10-17 4.549 1,406,982 -21,984 0.11% 6,400,000
2014-10-16 2014-10-14 4.640 1,428,966 -2,199 0.11% 6,630,000
2014-10-15 2014-10-13 4.549 1,431,165 +39,572 0.11% 6,510,002
2014-10-14 2014-10-10 4.822 1,391,593 -17,587 0.11% 6,709,799
2014-10-13 2014-10-09 4.822 1,409,180 -10,992 0.11% 6,794,598
2014-10-06 2014-09-30 4.503 1,420,172 +10,992 0.11% 6,395,398
2014-09-15 2014-09-11 5.004 1,409,180 +35,174 0.11% 7,050,998
2014-09-12 2014-09-10 5.095 1,374,006 +6,595 0.11% 7,000,001
2014-09-05 2014-09-03 5.186 1,367,411 -6,595 0.11% 7,090,802
2014-08-29 2014-08-27 5.095 1,374,006 +4,397 0.11% 7,000,001
2014-08-28 2014-08-26 5.095 1,369,609 -6,595 0.11% 6,977,600
2014-08-26 2014-08-22 4.913 1,376,204 -21,984 0.11% 6,760,799
2014-08-21 2014-08-19 5.004 1,398,188 -94,532 0.11% 6,995,998
2014-08-15 2014-08-13 5.095 1,492,720 +2,198 0.11% 7,604,800
2014-08-14 2014-08-12 5.095 1,490,522 -41,769 0.11% 7,593,602
2014-08-13 2014-08-11 5.095 1,532,291 -54,961 0.12% 7,806,398
2014-08-12 2014-08-08 4.640 1,587,252 +50,564 0.12% 7,364,402
2014-08-11 2014-08-07 4.503 1,536,688 +19,786 0.12% 6,920,099
2014-08-07 2014-08-05 4.640 1,516,902 -43,969 0.12% 7,037,998
2014-08-01 2014-07-30 4.458 1,560,871 -4,396 0.12% 6,958,001
2014-07-23 2014-07-21 4.139 1,565,267 +21,984 0.12% 6,479,198
2014-07-16 2014-07-14 4.412 1,543,283 -61,556 0.12% 6,809,398
2014-07-11 2014-07-09 4.321 1,604,839 +83,540 0.13% 6,935,001
2014-07-10 2014-07-08 4.503 1,521,299 -21,984 0.12% 6,850,799
2014-07-09 2014-07-07 4.412 1,543,283 +10,992 0.12% 6,809,398
2014-06-30 2014-06-26 4.458 1,532,291 +10,992 0.12% 6,830,598
2014-06-23 2014-06-19 4.458 1,521,299 +10,992 0.12% 6,781,599
2014-06-19 2014-06-17 4.731 1,510,307 +10,992 0.12% 7,144,799
2014-06-18 2014-06-16 4.913 1,499,315 -43,968 0.12% 7,365,599
2014-06-17 2014-06-13 4.822 1,543,283 +43,968 0.12% 7,441,198
2014-06-13 2014-06-11 4.731 1,499,315 -52,762 0.12% 7,092,799
2014-06-12 2014-06-10 4.731 1,552,077 +41,770 0.12% 7,342,400
2014-06-11 2014-06-09 4.640 1,510,307 -32,976 0.12% 7,007,399
2014-06-10 2014-06-06 4.640 1,543,283 -24,183 0.12% 7,160,398
2014-06-09 2014-06-05 4.367 1,567,466 -8,794 0.12% 6,844,800
2014-06-06 2014-06-04 4.412 1,576,260 +10,993 0.12% 6,954,902
2014-06-04 2014-05-30 4.367 1,565,267 -17,588 0.12% 6,835,198
2014-05-30 2014-05-28 4.412 1,582,855 +10,992 0.13% 6,984,001
2014-05-29 2014-05-27 4.458 1,571,863 -6,595 0.12% 7,007,001
2014-05-27 2014-05-23 4.458 1,578,458 -8,794 0.13% 7,036,400
2014-05-26 2014-05-22 4.321 1,587,252 -4,396 0.13% 6,859,002
2014-05-07 2014-05-02 3.957 1,591,648 -13,191 0.13% 6,298,798
2014-05-02 2014-04-29 3.775 1,604,839 -50,563 0.13% 6,059,001
2014-04-30 2014-04-28 3.866 1,655,402 -191,262 0.13% 6,400,499
2014-04-15 2014-04-11 4.230 1,846,664 +10,992 0.15% 7,812,000
2014-04-11 2014-04-09 4.549 1,835,672 +13,191 0.15% 8,350,001
2014-04-10 2014-04-08 4.503 1,822,481 -19,786 0.14% 8,207,098
2014-04-09 2014-04-07 4.367 1,842,267 +26,381 0.15% 8,044,800
2014-04-08 2014-04-04 4.549 1,815,886 +4,397 0.14% 8,259,999
2014-04-07 2014-04-03 4.822 1,811,489 +21,984 0.14% 8,734,398
2014-04-04 2014-04-02 5.095 1,789,505 +142,896 0.14% 9,116,799
2014-04-03 2014-04-01 4.913 1,646,609 +10,992 0.13% 8,089,202
2014-04-01 2014-03-28 5.186 1,635,617 -4,396 0.13% 8,481,602
2014-03-26 2014-03-24 5.458 1,640,013 -43,969 0.13% 8,951,998
2014-03-25 2014-03-21 5.640 1,683,982 -8,793 0.13% 9,498,402
2014-03-24 2014-03-20 5.549 1,692,775 -2,199 0.13% 9,393,999
2014-03-20 2014-03-18 5.458 1,694,974 -241,825 0.13% 9,252,002
2014-03-19 2014-03-17 5.549 1,936,799 -2,198 0.15% 10,748,202
2014-03-13 2014-03-11 5.640 1,938,997 +4,397 0.15% 10,936,800
2014-03-12 2014-03-10 5.731 1,934,600 -4,397 0.15% 11,087,998
2014-03-11 2014-03-07 5.913 1,938,997 +2,198 0.15% 11,465,999
2014-03-10 2014-03-06 5.913 1,936,799 +6,596 0.15% 11,453,002
2014-03-07 2014-03-05 6.095 1,930,203 +13,190 0.15% 11,765,197
2014-03-06 2014-03-04 5.731 1,917,013 -63,754 0.15% 10,987,200
2014-03-05 2014-03-03 5.458 1,980,767 +103,325 0.16% 10,812,001
2014-03-04 2014-02-28 6.277 1,877,442 +6,596 0.15% 11,785,202
2014-03-03 2014-02-27 6.459 1,870,846 -8,794 0.15% 12,084,197
2014-02-28 2014-02-26 6.459 1,879,640 -4,397 0.15% 12,141,000
2014-02-27 2014-02-25 6.368 1,884,037 +10,992 0.15% 11,998,001
2014-02-26 2014-02-24 6.459 1,873,045 -10,992 0.15% 12,098,401
2014-02-24 2014-02-20 6.459 1,884,037 +10,992 0.15% 12,169,401
2014-02-21 2014-02-19 6.550 1,873,045 -2,198 0.15% 12,268,801
2014-02-20 2014-02-18 6.641 1,875,243 -6,595 0.15% 12,453,799
2014-02-19 2014-02-17 6.641 1,881,838 +4,396 0.15% 12,497,597
2014-02-18 2014-02-14 6.732 1,877,442 -4,396 0.15% 12,639,203
2014-02-14 2014-02-12 6.550 1,881,838 +4,396 0.15% 12,326,397
2014-02-12 2014-02-10 6.823 1,877,442 +10,992 0.15% 12,810,003
2014-02-10 2014-02-06 7.005 1,866,450 +2,199 0.15% 13,074,603
2014-02-06 2014-02-04 6.732 1,864,251 -2,199 0.15% 12,550,399
2014-02-05 2014-01-30 7.005 1,866,450 -219,841 0.15% 13,074,603
2014-02-04 2014-01-28 6.732 2,086,291 -492,443 0.17% 14,045,203
2014-01-29 2014-01-27 6.459 2,578,734 -17,587 0.20% 16,656,599
2014-01-27 2014-01-23 7.005 2,596,321 -439,682 0.21% 18,187,397
2014-01-23 2014-01-21 6.641 3,036,003 +10,992 0.24% 20,162,598
2014-01-22 2014-01-20 6.641 3,025,011 -68,151 0.24% 20,089,598
2014-01-21 2014-01-17 7.096 3,093,162 -6,595 0.25% 21,949,200
2014-01-20 2014-01-16 7.187 3,099,757 -681,507 0.25% 22,277,998
2014-01-17 2014-01-15 6.823 3,781,264 -160,484 0.30% 25,799,999
2014-01-16 2014-01-14 6.914 3,941,748 -769,443 0.31% 27,253,600
2014-01-15 2014-01-13 6.732 4,711,191 -470,460 0.37% 31,716,398
2014-01-14 2014-01-10 6.368 5,181,651 -309,976 0.41% 32,998,000
2014-01-13 2014-01-09 6.277 5,491,627 -178,071 0.44% 34,472,402
2014-01-10 2014-01-08 6.459 5,669,698 -455,071 0.45% 36,621,801
2014-01-09 2014-01-07 6.186 6,124,769 -39,571 0.49% 37,889,603
2014-01-07 2014-01-03 5.913 6,164,340 -28,579 0.49% 36,452,000
2014-01-06 2014-01-02 5.368 6,192,919 -103,326 0.49% 33,240,599
2014-01-03 2013-12-31 4.822 6,296,245 -19,785 0.50% 30,358,402
2014-01-02 2013-12-27 4.640 6,316,030 -439,682 0.50% 29,304,599
2013-12-30 2013-12-24 4.458 6,755,712 +37,373 0.54% 30,115,400
2013-12-27 2013-12-20 4.367 6,718,339 +19,786 0.53% 29,337,600
2013-12-23 2013-12-19 4.549 6,698,553 +48,365 0.53% 30,469,998
2013-12-18 2013-12-16 4.731 6,650,188 -2,199 0.53% 31,459,998
2013-12-17 2013-12-13 4.913 6,652,387 -26,381 0.53% 32,680,801
2013-12-16 2013-12-12 4.731 6,678,768 -59,357 0.53% 31,595,201
2013-12-13 2013-12-11 4.640 6,738,125 -4,397 0.53% 31,263,001
2013-12-12 2013-12-10 4.731 6,742,522 -10,992 0.53% 31,896,802
2013-12-10 2013-12-06 4.640 6,753,514 +10,992 0.54% 31,334,402
2013-12-09 2013-12-05 4.549 6,742,522 +8,794 0.53% 30,670,002
2013-12-04 2013-12-02 4.731 6,733,728 -2,198 0.53% 31,855,200
2013-12-02 2013-11-28 4.731 6,735,926 +21,984 0.53% 31,865,598
2013-11-29 2013-11-27 4.913 6,713,942 +6,595 0.53% 32,983,199
2013-11-28 2013-11-26 4.822 6,707,347 -123,111 0.53% 32,340,600
2013-11-26 2013-11-22 4.640 6,830,458 -26,381 0.54% 31,691,400
2013-11-25 2013-11-21 4.549 6,856,839 +13,191 0.54% 31,190,000
2013-11-22 2013-11-20 4.640 6,843,648 -932,126 0.54% 31,752,598
2013-11-21 2013-11-19 4.458 7,775,774 +30,778 0.62% 34,662,600
2013-11-20 2013-11-18 4.549 7,744,996 +61,555 0.61% 35,229,999
2013-11-19 2013-11-15 4.640 7,683,441 -61,555 0.61% 35,649,001
2013-11-18 2013-11-14 4.185 7,744,996 +32,976 0.61% 32,411,599
2013-11-15 2013-11-13 3.957 7,712,020 -6,595 0.61% 30,519,599
2013-11-14 2013-11-12 3.957 7,718,615 +15,388 0.61% 30,545,698
2013-11-13 2013-11-11 4.094 7,703,227 -112,118 0.61% 31,536,002
2013-11-11 2013-11-07 3.684 7,815,345 -32,977 0.62% 28,795,499
2013-11-07 2013-11-05 3.594 7,848,322 +10,993 0.62% 28,203,002
2013-11-04 2013-10-31 3.594 7,837,329 +30,777 0.62% 28,163,498
2013-10-31 2013-10-29 3.548 7,806,552 -43,968 0.62% 27,697,801
2013-10-30 2013-10-28 3.548 7,850,520 +43,968 0.62% 27,853,800
2013-10-29 2013-10-25 3.594 7,806,552 -4,397 0.62% 28,052,901
2013-10-25 2013-10-23 3.594 7,810,949 -26,380 0.62% 28,068,702
2013-10-23 2013-10-21 3.730 7,837,329 +61,555 0.62% 29,232,998
2013-10-22 2013-10-18 3.684 7,775,774 -52,762 0.62% 28,649,700
2013-10-21 2013-10-17 3.639 7,828,536 -8,793 0.62% 28,488,001
2013-10-17 2013-10-15 3.594 7,837,329 +2,198 0.62% 28,163,498
2013-10-15 2013-10-10 3.594 7,835,131 +6,595 0.62% 28,155,600
2013-10-10 2013-10-08 3.639 7,828,536 -43,968 0.62% 28,488,001
2013-10-09 2013-10-07 3.503 7,872,504 -32,976 0.62% 27,573,700
2013-10-08 2013-10-04 3.321 7,905,480 -4,397 0.63% 26,250,799
2013-10-07 2013-10-03 3.321 7,909,877 +61,555 0.63% 26,265,400
2013-10-03 2013-09-30 3.457 7,848,322 +24,183 0.62% 27,132,002
2013-10-02 2013-09-27 3.503 7,824,139 +4,397 0.62% 27,404,300
2013-09-30 2013-09-26 3.594 7,819,742 +6,595 0.62% 28,100,299
2013-09-25 2013-09-23 3.730 7,813,147 +6,595 0.62% 29,142,800
2013-09-16 2013-09-12 3.775 7,806,552 -32,976 0.62% 29,473,301
2013-09-12 2013-09-10 3.594 7,839,528 +32,976 0.62% 28,171,400
2013-09-11 2013-09-09 3.594 7,806,552 -13,190 0.62% 28,052,901
2013-09-09 2013-09-05 3.639 7,819,742 -28,580 0.62% 28,455,999
2013-09-06 2013-09-04 3.639 7,848,322 -2,198 0.62% 28,560,002
2013-09-05 2013-09-03 3.594 7,850,520 +32,976 0.62% 28,210,900
2013-09-04 2013-09-02 3.639 7,817,544 -32,976 0.62% 28,448,001
2013-09-03 2013-08-30 3.548 7,850,520 +8,794 0.62% 27,853,800
2013-08-30 2013-08-28 3.639 7,841,726 +4,397 0.62% 28,535,999
2013-08-27 2013-08-23 3.775 7,837,329 -10,993 0.62% 29,589,498
2013-08-22 2013-08-20 3.775 7,848,322 +6,596 0.62% 29,631,002
2013-08-20 2013-08-16 3.912 7,841,726 -6,596 0.62% 30,676,199
2013-08-16 2013-08-13 4.003 7,848,322 -10,992 0.62% 31,416,002
2013-08-15 2013-08-12 4.003 7,859,314 -26,380 0.62% 31,460,002
2013-08-13 2013-08-09 3.957 7,885,694 -15,389 0.62% 31,206,898
2013-08-12 2013-08-08 4.003 7,901,083 -8,794 0.63% 31,627,199
2013-08-09 2013-08-07 3.957 7,909,877 -30,778 0.63% 31,302,600
2013-08-08 2013-08-06 4.048 7,940,655 -8,793 0.63% 32,146,801
2013-08-07 2013-08-05 4.139 7,949,448 -2,199 0.63% 32,905,598
2013-08-06 2013-08-02 4.094 7,951,647 -87,936 0.63% 32,553,001
2013-08-05 2013-08-01 3.866 8,039,583 +8,793 0.64% 31,084,499
2013-07-30 2013-07-26 3.912 8,030,790 -8,793 0.64% 31,415,802
2013-07-29 2013-07-25 3.957 8,039,583 +10,992 0.64% 31,815,899
2013-07-23 2013-07-19 3.775 8,028,591 -19,786 0.64% 30,311,600
2013-07-19 2013-07-17 3.821 8,048,377 +4,397 0.64% 30,752,401
2013-07-18 2013-07-16 3.866 8,043,980 +15,389 0.64% 31,101,500
2013-07-17 2013-07-15 3.866 8,028,591 +2,198 0.64% 31,042,000
2013-07-15 2013-07-11 3.821 8,026,393 +2,199 0.64% 30,668,401
2013-07-10 2013-07-08 3.684 8,024,194 +6,595 0.64% 29,564,999
2013-07-09 2013-07-05 3.775 8,017,599 -4,397 0.64% 30,270,100
2013-07-08 2013-07-04 3.730 8,021,996 -6,595 0.64% 29,921,800
2013-07-05 2013-07-03 3.684 8,028,591 +8,794 0.64% 29,581,200
2013-07-02 2013-06-27 3.821 8,019,797 -2,199 0.64% 30,643,198
2013-06-28 2013-06-26 3.821 8,021,996 +2,199 0.64% 30,651,600
2013-06-27 2013-06-25 3.639 8,019,797 -19,786 0.64% 29,183,998
2013-06-26 2013-06-24 3.821 8,039,583 -4,397 0.64% 30,718,799
2013-06-25 2013-06-21 4.048 8,043,980 -10,992 0.64% 32,565,100
2013-06-24 2013-06-20 4.094 8,054,972 +21,984 0.64% 32,976,000
2013-06-21 2013-06-19 4.139 8,032,988 -4,397 0.64% 33,251,400
2013-06-19 2013-06-17 4.139 8,037,385 +15,389 0.64% 33,269,601
2013-06-18 2013-06-14 4.139 8,021,996 -26,381 0.64% 33,205,901
2013-06-17 2013-06-13 4.185 8,048,377 -17,587 0.64% 33,681,201
2013-06-14 2013-06-11 4.276 8,065,964 +21,984 0.64% 34,488,600
2013-06-13 2013-06-10 4.367 8,043,980 -35,175 0.64% 35,126,400
2013-06-07 2013-06-05 4.367 8,079,155 -8,793 0.64% 35,280,002
2013-06-04 2013-05-31 4.185 8,087,948 +21,984 0.64% 33,846,799
2013-06-03 2013-05-30 4.230 8,065,964 +10,992 0.64% 34,121,700
2013-05-29 2013-05-27 4.412 8,054,972 +28,579 0.64% 35,540,800
2013-05-28 2013-05-24 4.367 8,026,393 +10,992 0.64% 35,049,601
2013-05-24 2013-05-22 4.458 8,015,401 -13,190 0.64% 35,730,802
2013-05-23 2013-05-21 4.458 8,028,591 -50,564 0.64% 35,789,600
2013-05-22 2013-05-20 4.549 8,079,155 -8,793 0.64% 36,750,002
2013-05-21 2013-05-16 4.640 8,087,948 -134,103 0.64% 37,525,799
2013-05-20 2013-05-15 4.640 8,222,051 +30,778 0.65% 38,147,999
2013-05-16 2013-05-14 4.640 8,191,273 -76,945 0.65% 38,005,198
2013-05-14 2013-05-10 4.367 8,268,218 -63,754 0.66% 36,105,601
2013-05-13 2013-05-09 4.321 8,331,972 +43,969 0.66% 36,005,002
2013-05-10 2013-05-08 4.367 8,288,003 -24,183 0.66% 36,191,998
2013-05-09 2013-05-07 4.412 8,312,186 -37,373 0.66% 36,675,700
2013-05-06 2013-05-02 4.003 8,349,559 +4,397 0.66% 33,422,400
2013-05-03 2013-04-30 4.003 8,345,162 -21,984 0.66% 33,404,800
2013-04-29 2013-04-25 3.957 8,367,146 +2,198 0.66% 33,112,199
2013-04-26 2013-04-24 3.912 8,364,948 +21,984 0.66% 32,723,001
2013-04-25 2013-04-23 3.957 8,342,964 +2,199 0.66% 33,016,501
2013-04-24 2013-04-22 4.048 8,340,765 -4,397 0.66% 33,766,599
2013-04-23 2013-04-19 4.139 8,345,162 +8,794 0.66% 34,543,600
2013-04-19 2013-04-17 4.094 8,336,368 +4,396 0.66% 34,127,998
2013-04-18 2013-04-16 4.003 8,331,972 -6,595 0.66% 33,352,002
2013-04-17 2013-04-15 4.003 8,338,567 -4,397 0.66% 33,378,401
2013-04-16 2013-04-12 4.139 8,342,964 +6,596 0.66% 34,534,501
2013-04-12 2013-04-10 3.912 8,336,368 +37,373 0.66% 32,611,198
2013-04-10 2013-04-08 3.866 8,298,995 -8,794 0.66% 32,087,498
2013-04-09 2013-04-05 3.775 8,307,789 -8,794 0.66% 31,365,700
2013-04-08 2013-04-03 4.003 8,316,583 +8,794 0.66% 33,290,401
2013-04-03 2013-03-28 4.230 8,307,789 +30,778 0.66% 35,144,700
2013-04-02 2013-03-27 4.276 8,277,011 -35,175 0.66% 35,390,998
2013-03-27 2013-03-25 4.367 8,312,186 -6,595 0.66% 36,297,600
2013-03-26 2013-03-22 4.503 8,318,781 +37,373 0.66% 37,461,599
2013-03-22 2013-03-20 4.503 8,281,408 -2,199 0.66% 37,293,299
2013-03-20 2013-03-18 4.185 8,283,607 +2,199 0.66% 34,665,602
2013-03-19 2013-03-15 4.367 8,281,408 -17,587 0.66% 36,163,199
2013-03-18 2013-03-14 4.412 8,298,995 +19,785 0.66% 36,617,498
2013-03-15 2013-03-13 4.412 8,279,210 -17,587 0.66% 36,530,201
2013-03-14 2013-03-12 4.321 8,296,797 -8,794 0.66% 35,853,000
2013-03-13 2013-03-11 4.640 8,305,591 -21,984 0.66% 38,535,601
2013-03-12 2013-03-08 4.731 8,327,575 +17,587 0.66% 39,395,201
2013-03-11 2013-03-07 4.822 8,309,988 -21,984 0.66% 40,068,002
2013-03-08 2013-03-06 4.822 8,331,972 +48,365 0.66% 40,174,002
2013-03-07 2013-03-05 4.913 8,283,607 -24,182 0.66% 40,694,402
2013-03-06 2013-03-04 4.913 8,307,789 +17,587 0.66% 40,813,200
2013-03-05 2013-03-01 5.004 8,290,202 -19,786 0.66% 41,481,001
2013-03-04 2013-02-28 4.913 8,309,988 -52,761 0.66% 40,824,002
2013-03-01 2013-02-27 4.549 8,362,749 -2,199 0.66% 38,039,998
2013-02-28 2013-02-26 4.458 8,364,948 +6,595 0.66% 37,289,001
2013-02-27 2013-02-25 4.640 8,358,353 -8,793 0.66% 38,780,402
2013-02-26 2013-02-22 4.640 8,367,146 +103,325 0.66% 38,821,199
2013-02-25 2013-02-21 4.822 8,263,821 -46,167 0.65% 39,845,400
2013-02-22 2013-02-20 5.004 8,309,988 -10,992 0.66% 41,580,002
2013-02-21 2013-02-19 4.822 8,320,980 +37,373 0.66% 40,121,002
2013-02-20 2013-02-18 5.095 8,283,607 +76,945 0.66% 42,201,602
2013-02-19 2013-02-15 5.095 8,206,662 -79,143 0.65% 41,809,599
2013-02-15 2013-02-08 4.822 8,285,805 -2,198 0.66% 39,951,400
2013-02-14 2013-02-07 5.004 8,288,003 -17,588 0.66% 41,469,998
2013-02-08 2013-02-06 4.321 8,305,591 -2,198 0.66% 35,891,001
2013-02-07 2013-02-05 4.276 8,307,789 +15,389 0.66% 35,522,600
2013-02-06 2013-02-04 4.321 8,292,400 +19,785 0.66% 35,833,999
2013-02-05 2013-02-01 4.321 8,272,615 +2,199 0.66% 35,748,502
2013-02-04 2013-01-31 4.367 8,270,416 -6,595 0.66% 36,115,199
2013-01-31 2013-01-29 4.003 8,277,011 +10,992 0.66% 33,131,999
2013-01-30 2013-01-28 3.957 8,266,019 -8,794 0.65% 32,711,999
2013-01-25 2013-01-23 4.321 8,274,813 -35,175 0.66% 35,758,000
2013-01-23 2013-01-21 4.503 8,309,988 +32,977 0.66% 37,422,002
2013-01-22 2013-01-18 4.458 8,277,011 -4,397 0.66% 36,896,998
2013-01-21 2013-01-17 4.412 8,281,408 +13,190 0.66% 36,539,899
2013-01-18 2013-01-16 4.640 8,268,218 +4,397 0.66% 38,362,201
2013-01-16 2013-01-14 4.731 8,263,821 -4,397 0.65% 39,093,600
2013-01-15 2013-01-11 4.549 8,268,218 +2,199 0.66% 37,610,001
2013-01-14 2013-01-10 4.731 8,266,019 -6,596 0.65% 39,103,998
2013-01-11 2013-01-09 4.640 8,272,615 +6,596 0.66% 38,382,602
2013-01-10 2013-01-08 4.321 8,266,019 +10,992 0.65% 35,719,999
2013-01-09 2013-01-07 4.412 8,255,027 -10,992 0.65% 36,423,499
2013-01-08 2013-01-04 4.367 8,266,019 -10,992 0.65% 36,095,999
2013-01-07 2013-01-03 4.367 8,277,011 +24,182 0.66% 36,143,998
2013-01-03 2012-12-31 4.003 8,252,829 +13,191 0.65% 33,035,201
2013-01-02 2012-12-27 4.003 8,239,638 -2,199 0.65% 32,982,398
2012-12-19 2012-12-17 3.775 8,241,837 -4,397 0.65% 31,116,701
2012-12-17 2012-12-13 3.730 8,246,234 +6,596 0.65% 30,758,201
2012-12-14 2012-12-12 3.684 8,239,638 +6,595 0.65% 30,358,799
2012-11-30 2012-11-28 3.594 8,233,043 +4,397 0.65% 29,585,499
2012-11-27 2012-11-23 3.321 8,228,646 -6,596 0.65% 27,323,899
2012-11-21 2012-11-19 3.275 8,235,242 +6,596 0.65% 26,971,201
2012-11-16 2012-11-14 3.366 8,228,646 -10,992 0.65% 27,698,199
2012-11-15 2012-11-13 3.230 8,239,638 -6,596 0.65% 26,610,799
2012-11-12 2012-11-08 3.275 8,246,234 -10,992 0.65% 27,007,201
2012-11-09 2012-11-07 3.321 8,257,226 +439,682 0.65% 27,418,801
2012-11-08 2012-11-06 3.275 7,817,544 -8,793 0.62% 25,603,201
2012-11-07 2012-11-05 3.230 7,826,337 +37,373 0.62% 25,275,999
2012-10-10 2012-10-08 2.684 7,788,964 +2,198 0.64% 20,903,699
2012-09-21 2012-09-19 2.638 7,786,766 -10,992 0.64% 20,543,600
2012-09-20 2012-09-18 2.547 7,797,758 +10,992 0.64% 19,863,200
2012-06-19 2012-06-15 2.957 7,786,766 -4,397 0.64% 23,023,000
2012-05-21 2012-05-17 2.775 7,791,163 -2,198 0.90% 21,618,400
2012-04-24 2012-04-20 3.139 7,793,361 -10,992 0.90% 24,460,499
2012-04-03 2012-03-30 3.048 7,804,353 -43,969 0.90% 23,784,999
2012-03-26 2012-03-22 3.093 7,848,322 -8,793 0.91% 24,276,001
2012-03-16 2012-03-14 3.230 7,857,115 +10,992 0.91% 25,375,399
2012-02-29 2012-02-27 3.503 7,846,123 -32,976 0.90% 27,481,300
2012-02-17 2012-02-15 3.684 7,879,099 +17,587 0.91% 29,030,399
2012-02-15 2012-02-13 3.548 7,861,512 -68,151 0.91% 27,892,800
2012-02-14 2012-02-10 3.548 7,929,663 +15,389 0.91% 28,134,601
2012-02-13 2012-02-09 3.684 7,914,274 +13,191 0.91% 29,160,001
2012-02-10 2012-02-08 3.503 7,901,083 +54,960 0.91% 27,673,799
2012-02-08 2012-02-06 3.412 7,846,123 -10,992 0.90% 26,767,500
2012-01-04 2011-12-30 3.321 7,857,115 -21,984 0.91% 26,090,199
2011-12-20 2011-12-16 3.639 7,879,099 -8,794 0.91% 28,671,999
2011-12-16 2011-12-14 3.594 7,887,893 -19,786 0.91% 28,345,200
2011-12-15 2011-12-13 3.639 7,907,679 -28,579 0.91% 28,776,001
2011-12-14 2011-12-12 3.457 7,936,258 +6,595 0.92% 27,436,000
2011-12-08 2011-12-06 3.139 7,929,663 -6,595 0.91% 24,888,301
2011-11-29 2011-11-25 2.957 7,936,258 -4,397 0.92% 23,465,000
2011-11-22 2011-11-18 3.002 7,940,655 +13,191 0.92% 23,839,201
2011-11-14 2011-11-10 3.002 7,927,464 +4,397 0.91% 23,799,599
2011-11-11 2011-11-09 3.184 7,923,067 -43,969 0.91% 25,227,999
2011-11-10 2011-11-08 3.230 7,967,036 +43,969 0.92% 25,730,401
2011-11-04 2011-11-02 2.957 7,923,067 -10,993 0.91% 23,425,999
2011-11-01 2011-10-28 3.093 7,934,060 -13,190 0.91% 24,541,202
2011-10-31 2011-10-27 3.093 7,947,250 +10,992 0.92% 24,582,000
2011-10-21 2011-10-19 2.957 7,936,258 -4,397 0.92% 23,465,000
2011-10-17 2011-10-13 2.957 7,940,655 +4,397 0.92% 23,478,001
2011-10-13 2011-10-11 2.638 7,936,258 -2,198 0.92% 20,938,000
2011-10-04 2011-09-30 2.593 7,938,456 +6,595 0.92% 20,582,699
2011-09-27 2011-09-23 2.866 7,931,861 +54,960 0.91% 22,730,400
2011-09-22 2011-09-20 3.275 7,876,901 -10,992 0.91% 25,797,600
2011-08-31 2011-08-29 3.639 7,887,893 -4,397 0.91% 28,704,000
2011-08-24 2011-08-22 3.366 7,892,290 -4,397 0.91% 26,566,001
2011-08-22 2011-08-18 3.594 7,896,687 +8,794 0.91% 28,376,802
2011-08-08 2011-08-04 4.003 7,887,893 -6,595 0.91% 31,574,400
2011-08-03 2011-08-01 4.185 7,894,488 +52,762 0.91% 33,037,199
2011-07-28 2011-07-26 4.412 7,841,726 +32,976 0.90% 34,599,899
2011-07-27 2011-07-25 4.412 7,808,750 +2,198 0.90% 34,454,399
2011-07-21 2011-07-19 4.230 7,806,552 -2,198 0.90% 33,024,301
2011-07-14 2011-07-12 4.321 7,808,750 -6,595 0.90% 33,743,999
2011-07-12 2011-07-08 4.549 7,815,345 +87,936 0.90% 35,549,998
2011-07-08 2011-07-06 4.549 7,727,409 +329,761 0.89% 35,150,000
2011-06-28 2011-06-24 4.412 7,397,648 -4,396 0.85% 32,640,502
2011-06-17 2011-06-15 4.731 7,402,044 +2,198 0.85% 35,016,798
2011-06-13 2011-06-09 5.186 7,399,846 -4,397 0.85% 38,372,400
2011-06-10 2011-06-08 5.277 7,404,243 +21,984 0.85% 39,068,801
2011-06-02 2011-05-31 5.458 7,382,259 +6,595 0.85% 40,296,001
2011-05-23 2011-05-19 5.458 7,375,664 -15,388 0.85% 40,260,003
2011-05-20 2011-05-18 5.458 7,391,052 +6,595 0.85% 40,343,998
2011-05-17 2011-05-13 5.640 7,384,457 +8,793 0.85% 41,651,599
2011-05-16 2011-05-12 5.731 7,375,664 -4,396 0.85% 42,273,003
2011-05-13 2011-05-11 5.913 7,380,060 -10,992 0.85% 43,640,998
2011-05-03 2011-04-28 5.549 7,391,052 +237,428 0.85% 41,016,398
2011-04-29 2011-04-27 5.822 7,153,624 -41,770 0.82% 41,651,199
2011-04-28 2011-04-26 5.913 7,195,394 +70,349 0.83% 42,549,000
2011-04-27 2011-04-21 6.004 7,125,045 -8,793 0.82% 42,781,201
2011-04-20 2011-04-18 5.913 7,133,838 -39,572 0.82% 42,184,997
2011-04-19 2011-04-15 6.004 7,173,410 +39,572 0.83% 43,071,601
2011-04-13 2011-04-11 6.095 7,133,838 +164,880 0.82% 43,482,997
2011-04-11 2011-04-07 6.186 6,968,958 +305,579 0.80% 43,112,001
2011-04-08 2011-04-06 6.004 6,663,379 -13,190 0.77% 40,009,201
2011-04-07 2011-04-04 5.913 6,676,569 -8,794 0.77% 39,480,998
2011-04-01 2011-03-30 6.004 6,685,363 +222,039 0.77% 40,141,200
2011-03-31 2011-03-29 6.004 6,463,324 -6,595 0.75% 38,808,002
2011-03-29 2011-03-25 6.095 6,469,919 -21,984 0.75% 39,436,201
2011-03-28 2011-03-24 5.913 6,491,903 +6,595 0.75% 38,389,000
2011-03-25 2011-03-23 6.004 6,485,308 +17,588 0.75% 38,940,002
2011-03-24 2011-03-22 6.095 6,467,720 +65,952 0.75% 39,422,797
2011-03-22 2011-03-18 6.186 6,401,768 +30,778 0.74% 39,603,199
2011-03-21 2011-03-17 6.095 6,370,990 +2,198 0.73% 38,833,197
2011-03-18 2011-03-16 6.095 6,368,792 -6,595 0.73% 38,819,800
2011-03-17 2011-03-15 6.095 6,375,387 -19,786 0.74% 38,859,999
2011-03-14 2011-03-10 6.368 6,395,173 +6,595 0.74% 40,726,000
2011-03-10 2011-03-08 6.277 6,388,578 -4,397 0.74% 40,102,802
2011-03-09 2011-03-07 6.368 6,392,975 +4,397 0.74% 40,712,003
2011-03-04 2011-03-02 6.004 6,388,578 -10,992 0.74% 38,359,202
2011-03-02 2011-02-28 6.095 6,399,570 +6,595 0.74% 39,007,402
2011-02-25 2011-02-23 6.004 6,392,975 -4,396 0.74% 38,385,603
2011-02-24 2011-02-22 6.095 6,397,371 +6,595 0.74% 38,993,998
2011-02-14 2011-02-10 6.186 6,390,776 -4,397 0.74% 39,535,199
2011-02-11 2011-02-09 6.368 6,395,173 +2,198 0.74% 40,726,000
2011-02-10 2011-02-08 6.550 6,392,975 -2,198 0.74% 41,875,203
2011-02-09 2011-02-07 6.641 6,395,173 +6,595 0.74% 42,471,400
2011-02-08 2011-02-02 6.641 6,388,578 +8,794 0.74% 42,427,602
2011-02-07 2011-01-31 6.550 6,379,784 +127,508 0.74% 41,788,800
2011-02-01 2011-01-28 6.641 6,252,276 +109,920 0.72% 41,522,398
2011-01-31 2011-01-27 6.641 6,142,356 +17,587 0.71% 40,792,401
2011-01-28 2011-01-26 7.005 6,124,769 +26,381 0.71% 42,904,403
2011-01-27 2011-01-25 7.005 6,098,388 +4,397 0.70% 42,719,602
2011-01-26 2011-01-24 7.187 6,093,991 -43,968 0.70% 43,797,601
2011-01-20 2011-01-18 6.914 6,137,959 -699,094 0.71% 42,438,400
2011-01-19 2011-01-17 7.005 6,837,053 -35,175 0.79% 47,893,999
2011-01-17 2011-01-13 6.550 6,872,228 -15,389 0.79% 45,014,402
2011-01-14 2011-01-12 6.550 6,887,617 -43,968 0.79% 45,115,202
2011-01-13 2011-01-11 6.186 6,931,585 -2,198 0.80% 42,880,801
2011-01-12 2011-01-10 6.186 6,933,783 -21,984 0.80% 42,894,399
2011-01-07 2011-01-05 6.459 6,955,767 -8,794 0.80% 44,928,798
2011-01-06 2011-01-04 6.459 6,964,561 +6,595 0.80% 44,985,600
2011-01-05 2011-01-03 6.186 6,957,966 -6,595 0.80% 43,044,002
2011-01-03 2010-12-29 6.095 6,964,561 +2,198 0.80% 42,451,200
2010-12-30 2010-12-28 6.004 6,962,363 -4,396 0.80% 41,804,403
2010-12-29 2010-12-24 6.004 6,966,759 +4,396 0.80% 41,830,798
2010-12-23 2010-12-21 6.095 6,962,363 -10,992 0.80% 42,437,803
2010-12-22 2010-12-20 6.095 6,973,355 -6,595 0.80% 42,504,802
2010-12-20 2010-12-16 6.004 6,979,950 +4,397 0.80% 41,910,001
2010-12-16 2010-12-14 6.095 6,975,553 -10,992 0.80% 42,518,200
2010-12-15 2010-12-13 6.277 6,986,545 +8,794 0.81% 43,856,400
2010-12-10 2010-12-08 6.186 6,977,751 +24,182 0.80% 43,166,397
2010-12-09 2010-12-07 6.277 6,953,569 -6,595 0.80% 43,649,401
2010-12-07 2010-12-03 6.550 6,960,164 +28,579 0.80% 45,590,399
2010-12-06 2010-12-02 6.732 6,931,585 +4,397 0.80% 46,664,401
2010-12-03 2010-12-01 6.550 6,927,188 +19,786 0.80% 45,374,400
2010-12-02 2010-11-30 6.550 6,907,402 +2,198 0.80% 45,244,798
2010-12-01 2010-11-29 6.732 6,905,204 -4,397 0.80% 46,486,801
2010-11-30 2010-11-26 6.641 6,909,601 +118,714 0.80% 45,887,802
2010-11-29 2010-11-25 6.277 6,790,887 +4,397 0.78% 42,628,202
2010-11-25 2010-11-23 6.186 6,786,490 -10,992 0.78% 41,983,201
2010-11-24 2010-11-22 6.277 6,797,482 +109,921 0.78% 42,669,601
2010-11-22 2010-11-18 6.368 6,687,561 -6,596 0.77% 42,587,998
2010-11-19 2010-11-17 6.095 6,694,157 -2,198 0.77% 40,803,002
2010-11-18 2010-11-16 6.368 6,696,355 -30,778 0.77% 42,644,000
2010-11-16 2010-11-12 7.005 6,727,133 -35,174 0.78% 47,124,002
2010-11-15 2010-11-11 7.096 6,762,307 -4,397 0.78% 47,985,598
2010-11-12 2010-11-10 7.096 6,766,704 -8,794 0.78% 48,016,799
2010-11-11 2010-11-09 7.096 6,775,498 -2,198 0.78% 48,079,202
2010-11-09 2010-11-05 7.096 6,777,696 +15,389 0.87% 48,094,799
2010-11-04 2010-11-02 6.823 6,762,307 +4,397 0.86% 46,139,998
2010-11-03 2010-11-01 7.005 6,757,910 +8,793 0.86% 47,339,597
2010-11-01 2010-10-28 7.096 6,749,117 -21,984 0.86% 47,892,001
2010-10-29 2010-10-27 7.096 6,771,101 -4,397 0.87% 48,048,000
2010-10-28 2010-10-26 7.187 6,775,498 -4,397 0.87% 48,695,602
2010-10-27 2010-10-25 7.096 6,779,895 +17,588 0.87% 48,110,403
2010-10-26 2010-10-22 7.187 6,762,307 +6,595 0.86% 48,600,798
2010-10-25 2010-10-21 7.369 6,755,712 -6,595 0.86% 49,782,600
2010-10-22 2010-10-20 7.369 6,762,307 -6,596 0.86% 49,831,198
2010-10-20 2010-10-18 7.551 6,768,903 -35,174 0.86% 51,111,404
2010-10-19 2010-10-15 7.460 6,804,077 +4,397 0.87% 50,757,999
2010-10-18 2010-10-14 7.460 6,799,680 +4,397 0.87% 50,725,198
2010-10-13 2010-10-11 7.460 6,795,283 -4,397 0.87% 50,692,397
2010-10-12 2010-10-08 7.551 6,799,680 -26,381 0.87% 51,343,798
2010-10-11 2010-10-07 7.460 6,826,061 -26,381 0.87% 50,921,999
2010-10-08 2010-10-06 7.551 6,852,442 +19,786 0.88% 51,742,199
2010-10-07 2010-10-05 7.278 6,832,656 +21,984 0.87% 49,727,997
2010-10-06 2010-10-04 7.369 6,810,672 -39,572 0.87% 50,187,598
2010-10-05 2010-09-30 7.005 6,850,244 -10,992 0.88% 47,986,402
2010-10-04 2010-09-29 7.005 6,861,236 -21,984 0.88% 48,063,402
2010-09-30 2010-09-28 6.914 6,883,220 +24,183 0.88% 47,591,201
2010-09-29 2010-09-27 7.096 6,859,037 -41,770 0.88% 48,671,998
2010-09-27 2010-09-22 6.914 6,900,807 +10,992 0.88% 47,712,799
2010-09-24 2010-09-21 6.823 6,889,815 +8,794 0.88% 47,010,000
2010-09-22 2010-09-20 6.914 6,881,021 +13,190 0.88% 47,575,997
2010-09-21 2010-09-17 6.823 6,867,831 -4,397 0.88% 46,860,000
2010-09-20 2010-09-16 7.005 6,872,228 +24,183 0.88% 48,140,402
2010-09-17 2010-09-15 7.005 6,848,045 +2,198 0.87% 47,970,998
2010-09-16 2010-09-14 7.096 6,845,847 +4,397 0.87% 48,578,401
2010-09-15 2010-09-13 7.278 6,841,450 +59,357 0.87% 49,792,000
2010-09-14 2010-09-10 7.278 6,782,093 +21,984 0.87% 49,360,000
2010-09-13 2010-09-09 7.369 6,760,109 +4,397 0.86% 49,815,001
2010-09-10 2010-09-08 7.551 6,755,712 -59,357 0.86% 51,011,800
2010-09-09 2010-09-07 7.733 6,815,069 -15,389 0.87% 52,699,999
2010-09-08 2010-09-06 7.460 6,830,458 +17,587 0.87% 50,954,800
2010-08-30 2010-08-26 7.369 6,812,871 +54,961 0.87% 50,203,802
2010-08-27 2010-08-25 7.551 6,757,910 +21,984 0.86% 51,028,396
2010-08-26 2010-08-24 7.915 6,735,926 -2,199 0.86% 53,313,597
2010-08-20 2010-08-18 7.915 6,738,125 -6,595 0.86% 53,331,002
2010-08-19 2010-08-17 8.006 6,744,720 +2,198 0.86% 53,996,800
2010-08-18 2010-08-16 7.915 6,742,522 +21,984 0.86% 53,365,803
2010-08-17 2010-08-13 8.006 6,720,538 -17,587 0.86% 53,803,204
2010-08-16 2010-08-12 7.915 6,738,125 +2,199 0.86% 53,331,002
2010-08-13 2010-08-11 7.733 6,735,926 -6,596 0.86% 52,087,997
2010-08-12 2010-08-10 7.915 6,742,522 -6,595 0.86% 53,365,803
2010-08-11 2010-08-09 8.006 6,749,117 -65,952 0.86% 54,032,001
2010-08-10 2010-08-06 7.551 6,815,069 -4,397 0.87% 51,459,999
2010-08-09 2010-08-05 7.369 6,819,466 +10,992 0.87% 50,252,400
2010-08-06 2010-08-04 7.369 6,808,474 -13,190 0.87% 50,171,401
2010-08-05 2010-08-03 7.278 6,821,664 +6,595 0.87% 49,647,997
2010-08-04 2010-08-02 7.460 6,815,069 -15,389 0.87% 50,839,999
2010-08-03 2010-07-30 7.278 6,830,458 +2,198 0.87% 49,712,000
2010-08-02 2010-07-29 7.369 6,828,260 -151,690 0.87% 50,317,203
2010-07-30 2010-07-28 7.187 6,979,950 +10,992 0.89% 50,165,001
2010-07-28 2010-07-26 6.914 6,968,958 -6,595 0.89% 48,184,002
2010-07-27 2010-07-23 6.914 6,975,553 -4,397 0.89% 48,229,600
2010-07-23 2010-07-21 6.914 6,979,950 +4,397 0.89% 48,260,001
2010-07-22 2010-07-20 6.732 6,975,553 -6,595 0.89% 46,960,400
2010-07-15 2010-07-13 6.914 6,982,148 +10,992 0.89% 48,275,198
2010-07-14 2010-07-12 6.823 6,971,156 +46,166 0.89% 47,564,999
2010-07-13 2010-07-09 6.641 6,924,990 -15,388 0.88% 45,990,003
2010-07-12 2010-07-08 6.459 6,940,378 -32,977 0.89% 44,829,397
2010-07-06 2010-07-02 6.459 6,973,355 -10,992 0.89% 45,042,403
2010-07-05 2010-06-30 6.368 6,984,347 +15,389 0.89% 44,478,002
2010-06-29 2010-06-25 6.641 6,968,958 +125,310 0.89% 46,282,001
2010-06-28 2010-06-24 6.732 6,843,648 +4,396 0.87% 46,072,397
2010-06-25 2010-06-23 6.732 6,839,252 +10,992 0.87% 46,042,803
2010-06-24 2010-06-22 6.823 6,828,260 +17,588 0.87% 46,590,003
2010-06-23 2010-06-21 7.005 6,810,672 +70,349 0.87% 47,709,198
2010-06-22 2010-06-18 6.914 6,740,323 +281,396 0.86% 46,603,199
2010-06-21 2010-06-17 6.823 6,458,927 +10,992 0.83% 44,070,001
2010-06-15 2010-06-11 6.732 6,447,935 -65,952 0.82% 43,408,402
2010-06-14 2010-06-10 6.641 6,513,887 +19,786 0.83% 43,259,800
2010-06-11 2010-06-09 6.823 6,494,101 -10,992 0.83% 44,309,998
2010-06-09 2010-06-07 6.641 6,505,093 +10,992 0.83% 43,201,397
2010-06-08 2010-06-04 6.823 6,494,101 +10,992 0.83% 44,309,998
2010-06-07 2010-06-03 6.550 6,483,109 +98,928 0.83% 42,465,598
2010-06-02 2010-05-31 6.823 6,384,181 +21,984 0.82% 43,560,001
2010-06-01 2010-05-28 7.005 6,362,197 -19,785 0.81% 44,567,602
2010-05-31 2010-05-27 6.732 6,381,982 +10,992 0.82% 42,964,397
2010-05-28 2010-05-26 6.277 6,370,990 -4,397 0.81% 39,992,397
2010-05-27 2010-05-25 6.186 6,375,387 -4,397 0.81% 39,439,999
2010-05-26 2010-05-24 6.823 6,379,784 -24,183 0.82% 43,530,000
2010-05-25 2010-05-20 6.368 6,403,967 +367,135 0.82% 40,782,003
2010-05-24 2010-05-19 7.005 6,036,832 +10,992 0.77% 42,288,399
2010-05-20 2010-05-18 7.096 6,025,840 +52,762 0.77% 42,759,599
2010-05-19 2010-05-17 7.278 5,973,078 +2,198 0.76% 43,471,998
2010-05-18 2010-05-14 7.824 5,970,880 +6,595 0.76% 46,715,201
2010-05-17 2010-05-13 7.915 5,964,285 +15,389 0.76% 47,206,202
2010-05-13 2010-05-11 7.824 5,948,896 +28,580 0.76% 46,543,201
2010-05-12 2010-05-10 8.097 5,920,316 +6,595 0.76% 47,935,396
2010-05-11 2010-05-07 8.006 5,913,721 -54,961 0.76% 47,343,998
2010-05-07 2010-05-05 8.097 5,968,682 +4,397 0.76% 48,327,004
2010-05-06 2010-05-04 8.370 5,964,285 -6,595 0.76% 49,919,203
2010-05-05 2010-05-03 8.006 5,970,880 +120,913 0.76% 47,801,601
2010-05-04 2010-04-30 8.279 5,849,967 +4,396 0.75% 48,430,197
2010-05-03 2010-04-29 8.006 5,845,571 -15,388 0.75% 46,798,403
2010-04-30 2010-04-28 8.188 5,860,959 +193,460 0.75% 47,987,996
2010-04-29 2010-04-27 8.370 5,667,499 +65,952 0.73% 47,435,197
2010-04-28 2010-04-26 8.552 5,601,547 -362,738 0.72% 47,902,399
2010-04-26 2010-04-22 8.188 5,964,285 -145,095 0.76% 48,834,003
2010-04-23 2010-04-21 7.460 6,109,380 +109,921 0.78% 45,575,602
2010-04-22 2010-04-20 7.551 5,999,459 +21,984 0.77% 45,301,398
2010-04-21 2010-04-19 7.642 5,977,475 +21,984 0.76% 45,679,199
2010-04-20 2010-04-16 7.824 5,955,491 +74,746 0.76% 46,594,800
2010-04-19 2010-04-15 8.188 5,880,745 -342,952 0.75% 48,149,999
2010-04-16 2010-04-14 8.279 6,223,697 -112,119 0.80% 51,524,200
2010-04-15 2010-04-13 7.824 6,335,816 +28,579 0.81% 49,570,401
2010-04-14 2010-04-12 7.915 6,307,237 -17,587 0.81% 49,920,604
2010-04-13 2010-04-09 7.915 6,324,824 -90,135 0.81% 50,059,801
2010-04-12 2010-04-08 7.460 6,414,959 +6,596 0.82% 47,855,203
2010-04-08 2010-04-01 7.642 6,408,363 -4,397 0.82% 48,971,997
2010-04-07 2010-03-31 7.642 6,412,760 -13,191 0.82% 49,005,598
2010-04-01 2010-03-30 7.733 6,425,951 -274,801 0.82% 49,691,003
2010-03-31 2010-03-29 7.005 6,700,752 +158,286 0.86% 46,939,201
2010-03-30 2010-03-26 7.278 6,542,466 +13,190 0.85% 47,615,997
2010-03-29 2010-03-25 6.732 6,529,276 +1,070,625 0.85% 43,956,001
2010-03-26 2010-03-24 7.005 5,458,651 +186,865 0.71% 38,238,203
2010-03-25 2010-03-23 8.188 5,271,786 -450,674 0.68% 43,164,002
2010-03-23 2010-03-19 8.188 5,722,460 -19,785 0.74% 46,854,003
2010-03-22 2010-03-18 8.006 5,742,245 -83,540 0.74% 45,971,197
2010-03-19 2010-03-17 8.279 5,825,785 -54,960 0.75% 48,230,001
2010-03-18 2010-03-16 7.460 5,880,745 -48,365 0.76% 43,869,999
2010-03-17 2010-03-15 7.096 5,929,110 -336,357 0.77% 42,073,199
2010-03-16 2010-03-12 6.004 6,265,467 +298,984 0.81% 37,620,001
2010-03-15 2010-03-11 6.004 5,966,483 +43,968 0.77% 35,824,799
2010-03-12 2010-03-10 6.004 5,922,515 -70,349 0.77% 35,560,801
2010-03-11 2010-03-09 6.186 5,992,864 -3,658,153 0.78% 37,073,600
2010-03-10 2010-03-08 6.368 9,651,017 -769,444 1.25% 61,459,998
2010-03-09 2010-03-05 6.186 10,420,461 +740,864 1.35% 64,464,003
2010-03-08 2010-03-04 5.731 9,679,597 +52,762 1.25% 55,477,803
2010-03-05 2010-03-03 5.549 9,626,835 +103,326 1.25% 53,423,801
2010-03-04 2010-03-02 5.277 9,523,509 +2,198 1.23% 50,251,197
2010-03-03 2010-03-01 5.186 9,521,311 +233,031 1.23% 49,373,400
2010-03-02 2010-02-26 5.186 9,288,280 +39,572 1.20% 48,165,002
2010-03-01 2010-02-25 5.095 9,248,708 +604,562 1.20% 47,118,398
2010-02-26 2010-02-24 5.277 8,644,146 +2,088,489 1.12% 45,611,201
2010-02-25 2010-02-23 5.186 6,555,657 +929,927 0.85% 33,994,801
2010-02-24 2010-02-22 5.186 5,625,730 +551,801 0.73% 29,172,602
2010-02-23 2010-02-19 5.004 5,073,929 +15,389 0.66% 25,388,001
2010-02-22 2010-02-18 5.095 5,058,540 +90,135 0.66% 25,771,200
2010-02-19 2010-02-17 5.186 4,968,405 +65,952 0.64% 25,763,999
2010-02-18 2010-02-12 5.095 4,902,453 +83,540 0.64% 24,976,000
2010-02-17 2010-02-11 4.822 4,818,913 +21,984 0.62% 23,235,198
2010-02-12 2010-02-10 4.913 4,796,929 +10,992 0.62% 23,565,599
2010-02-11 2010-02-09 4.913 4,785,937 -94,532 0.62% 23,511,599
2010-02-10 2010-02-08 5.095 4,880,469 +446,277 0.63% 24,864,001
2010-02-09 2010-02-05 4.822 4,434,192 +1,327,840 0.57% 21,380,201
2010-02-08 2010-02-04 4.822 3,106,352 +1,143,172 0.40% 14,977,798
2010-02-04 2010-02-02 4.640 1,963,180 +4,397 0.25% 9,108,602
2010-02-03 2010-02-01 4.640 1,958,783 -4,397 0.25% 9,088,201
2010-02-01 2010-01-28 4.640 1,963,180 +30,778 0.25% 9,108,602
2010-01-28 2010-01-26 4.640 1,932,402 +21,984 0.25% 8,965,801
2010-01-27 2010-01-25 4.731 1,910,418 +8,794 0.25% 9,037,601
2010-01-26 2010-01-22 4.731 1,901,624 +32,976 0.25% 8,995,999
2010-01-20 2010-01-18 5.095 1,868,648 +4,397 0.24% 9,520,000
2010-01-18 2010-01-14 5.186 1,864,251 -4,397 0.24% 9,667,199
2010-01-15 2010-01-13 5.277 1,868,648 +114,317 0.24% 9,860,000
2010-01-14 2010-01-12 5.549 1,754,331 -114,317 0.23% 9,735,602
2010-01-13 2010-01-11 5.186 1,868,648 +103,325 0.24% 9,690,000
2010-01-12 2010-01-08 5.368 1,765,323 +4,397 0.23% 9,475,401
2010-01-11 2010-01-07 5.368 1,760,926 -83,539 0.23% 9,451,800
2010-01-08 2010-01-06 5.277 1,844,465 +8,793 0.24% 9,732,397
2010-01-07 2010-01-05 5.277 1,835,672 +24,183 0.24% 9,686,001
2010-01-06 2010-01-04 5.186 1,811,489 +4,396 0.23% 9,393,598
2009-12-30 2009-12-28 5.277 1,807,093 -37,372 0.23% 9,535,203
2009-12-28 2009-12-22 4.822 1,844,465 +4,396 0.24% 8,893,398
2009-12-23 2009-12-21 4.640 1,840,069 +50,564 0.24% 8,537,402
2009-12-22 2009-12-18 4.822 1,789,505 -41,770 0.23% 8,628,399
2009-12-18 2009-12-16 5.277 1,831,275 -182,468 0.24% 9,662,800
2009-12-16 2009-12-14 5.458 2,013,743 +230,833 0.26% 10,992,000
2009-12-15 2009-12-11 5.368 1,782,910 -173,674 0.23% 9,569,800
2009-12-14 2009-12-10 5.549 1,956,584 -2,199 0.25% 10,857,998
2009-12-11 2009-12-09 5.731 1,958,783 +4,397 0.25% 11,226,601
2009-12-10 2009-12-08 5.731 1,954,386 +13,191 0.25% 11,201,400
2009-12-09 2009-12-07 5.822 1,941,195 -109,921 0.25% 11,302,397
2009-12-08 2009-12-04 6.004 2,051,116 -131,905 0.27% 12,315,600
2009-12-07 2009-12-03 6.004 2,183,021 +87,937 0.28% 13,107,603
2009-12-04 2009-12-02 5.913 2,095,084 +26,381 0.27% 12,388,999
2009-12-03 2009-12-01 6.004 2,068,703 +4,397 0.27% 12,421,199
2009-12-02 2009-11-30 5.822 2,064,306 +345,150 0.27% 12,019,198
2009-12-01 2009-11-27 5.913 1,719,156 +186,865 0.22% 10,165,999
2009-11-30 2009-11-26 5.913 1,532,291 -54,961 0.20% 9,060,998
2009-11-27 2009-11-25 5.640 1,587,252 -17,587 0.21% 8,952,802
2009-11-26 2009-11-24 5.458 1,604,839 -41,770 0.21% 8,760,001
2009-11-25 2009-11-23 5.368 1,646,609 +50,564 0.21% 8,838,202
2009-11-24 2009-11-20 5.186 1,596,045 +13,190 0.21% 8,276,399
2009-11-23 2009-11-19 5.458 1,582,855 -4,397 0.21% 8,640,001
2009-11-20 2009-11-18 5.458 1,587,252 +2,199 0.21% 8,664,002
2009-11-19 2009-11-17 5.731 1,585,053 +2,198 0.21% 9,084,599
2009-11-18 2009-11-16 5.731 1,582,855 -54,960 0.21% 9,072,001
2009-11-17 2009-11-13 5.458 1,637,815 +17,587 0.21% 8,940,000
2009-11-16 2009-11-12 5.368 1,620,228 +24,183 0.21% 8,696,601
2009-11-13 2009-11-11 5.549 1,596,045 +8,793 0.21% 8,857,199
2009-11-12 2009-11-10 4.913 1,587,252 -28,579 0.21% 7,797,602
2009-11-11 2009-11-09 4.822 1,615,831 -10,992 0.21% 7,791,000
2009-11-09 2009-11-05 4.822 1,626,823 -21,984 0.21% 7,844,000
2009-11-05 2009-11-03 4.503 1,648,807 +21,984 0.21% 7,425,000
2009-11-04 2009-11-02 4.640 1,626,823 +2,198 0.21% 7,548,000
2009-11-03 2009-10-30 4.731 1,624,625 -17,587 0.21% 7,685,602
2009-11-02 2009-10-29 4.640 1,642,212 +21,984 0.21% 7,619,401
2009-10-30 2009-10-28 4.822 1,620,228 +8,794 0.21% 7,812,201
2009-10-29 2009-10-27 4.913 1,611,434 +32,976 0.21% 7,916,400
2009-10-28 2009-10-23 4.822 1,578,458 -21,984 0.20% 7,610,800
2009-10-27 2009-10-22 4.913 1,600,442 -4,397 0.21% 7,862,400
2009-10-22 2009-10-20 5.186 1,604,839 -21,984 0.21% 8,322,001
2009-10-21 2009-10-19 4.822 1,626,823 -6,595 0.21% 7,844,000
2009-10-20 2009-10-16 4.731 1,633,418 +32,976 0.21% 7,727,199
2009-10-19 2009-10-15 4.822 1,600,442 -35,175 0.21% 7,716,800
2009-10-16 2009-10-14 4.048 1,635,617 -2,198 0.21% 6,621,602
2009-10-14 2009-10-12 4.094 1,637,815 +6,595 0.21% 6,705,000
2009-10-12 2009-10-08 3.775 1,631,220 +2,199 0.21% 6,158,601
2009-10-09 2009-10-07 3.912 1,629,021 -8,794 0.21% 6,372,599
2009-10-05 2009-09-30 3.730 1,637,815 +10,992 0.21% 6,109,000
2009-10-02 2009-09-29 3.866 1,626,823 +8,794 0.21% 6,290,000
2009-09-18 2009-09-16 4.458 1,618,029 +2,198 0.21% 7,212,799
2009-09-10 2009-09-08 4.822 1,615,831 +2,199 0.21% 7,791,000
2009-09-08 2009-09-04 4.458 1,613,632 -6,596 0.21% 7,193,198
2009-09-07 2009-09-03 4.367 1,620,228 +6,596 0.21% 7,075,201
2009-09-03 2009-09-01 4.412 1,613,632 -10,993 0.21% 7,119,798
2009-09-01 2009-08-28 4.640 1,624,625 -10,992 0.21% 7,537,802
2009-08-31 2009-08-27 4.822 1,635,617 -32,976 0.21% 7,886,402
2009-08-28 2009-08-26 4.913 1,668,593 +54,961 0.22% 8,197,201
2009-08-27 2009-08-25 4.913 1,613,632 +54,960 0.21% 7,927,198
2009-08-26 2009-08-24 5.004 1,558,672 -13,191 0.20% 7,798,999
2009-08-24 2009-08-20 4.913 1,571,863 +4,397 0.20% 7,722,001
2009-08-21 2009-08-19 4.731 1,567,466 +10,992 0.20% 7,415,200
2009-08-19 2009-08-17 5.004 1,556,474 +13,191 0.20% 7,788,001
2009-08-18 2009-08-14 5.368 1,543,283 -43,969 0.20% 8,283,598
2009-08-13 2009-08-11 5.640 1,587,252 -17,587 0.21% 8,952,802
2009-08-12 2009-08-10 5.186 1,604,839 +37,373 0.21% 8,322,001
2009-08-07 2009-08-05 5.549 1,567,466 +2,199 0.20% 8,698,601
2009-08-06 2009-08-04 5.640 1,565,267 -8,794 0.20% 8,828,797
2009-08-05 2009-08-03 5.731 1,574,061 -10,992 0.20% 9,021,599
2009-08-04 2009-07-31 5.549 1,585,053 +10,992 0.21% 8,796,199
2009-08-03 2009-07-30 5.458 1,574,061 -4,397 0.20% 8,591,999
2009-07-31 2009-07-29 5.549 1,578,458 +10,992 0.20% 8,759,600
2009-07-30 2009-07-28 5.822 1,567,466 -4,397 0.20% 9,126,401
2009-07-28 2009-07-24 5.822 1,571,863 +8,794 0.20% 9,152,002
2009-07-27 2009-07-23 6.004 1,563,069 +8,794 0.20% 9,385,200
2009-07-24 2009-07-22 6.004 1,554,275 -19,786 0.20% 9,332,397
2009-07-23 2009-07-21 5.549 1,574,061 +13,190 0.20% 8,735,199
2009-07-22 2009-07-20 5.731 1,560,871 -8,793 0.20% 8,946,002
2009-07-21 2009-07-17 5.640 1,569,664 +13,190 0.20% 8,853,598
2009-07-20 2009-07-16 5.913 1,556,474 -74,746 0.20% 9,204,001
2009-07-17 2009-07-15 5.549 1,631,220 +4,397 0.21% 9,052,401
2009-07-16 2009-07-14 5.277 1,626,823 +15,389 0.21% 8,584,000
2009-07-14 2009-07-10 5.186 1,611,434 -10,992 0.21% 8,356,200
2009-07-13 2009-07-09 5.186 1,622,426 -19,786 0.21% 8,413,199
2009-07-10 2009-07-08 5.277 1,642,212 -4,397 0.21% 8,665,201
2009-07-09 2009-07-07 5.277 1,646,609 +35,175 0.21% 8,688,402
2009-07-08 2009-07-06 5.095 1,611,434 +4,397 0.21% 8,209,600
2009-07-06 2009-07-02 4.822 1,607,037 +8,793 0.21% 7,748,599
2009-07-03 2009-06-30 5.095 1,598,244 -21,984 0.21% 8,142,402
2009-07-02 2009-06-29 5.368 1,620,228 +41,770 0.21% 8,696,601
2009-06-30 2009-06-26 5.458 1,578,458 -15,389 0.20% 8,616,000
2009-06-29 2009-06-25 5.095 1,593,847 -2,198 0.21% 8,120,001
2009-06-26 2009-06-24 5.186 1,596,045 +32,976 0.21% 8,276,399
2009-06-25 2009-06-23 4.913 1,563,069 -8,794 0.20% 7,678,800
2009-06-24 2009-06-22 5.549 1,571,863 +10,992 0.20% 8,723,002
2009-06-22 2009-06-18 5.095 1,560,871 -6,595 0.20% 7,952,002
2009-06-19 2009-06-17 5.186 1,567,466 +57,159 0.20% 8,128,201
2009-06-18 2009-06-16 5.640 1,510,307 -2,199 0.20% 8,518,799
2009-06-17 2009-06-15 5.913 1,512,506 +13,191 0.20% 8,944,002
2009-06-16 2009-06-12 6.277 1,499,315 -6,595 0.19% 9,411,599
2009-06-15 2009-06-11 6.459 1,505,910 -24,183 0.20% 9,726,997
2009-06-12 2009-06-10 6.186 1,530,093 +6,595 0.20% 9,465,600
2009-06-11 2009-06-09 6.277 1,523,498 -2,198 0.20% 9,563,402
2009-06-10 2009-06-08 7.005 1,525,696 +28,579 0.20% 10,687,599
2009-06-09 2009-06-05 6.641 1,497,117 -4,397 0.19% 9,942,601
2009-06-08 2009-06-04 6.823 1,501,514 -6,595 0.19% 10,245,003
2009-06-05 2009-06-03 6.277 1,508,109 -21,984 0.20% 9,466,801
2009-06-04 2009-06-02 5.822 1,530,093 +43,968 0.20% 8,908,800
2009-06-03 2009-06-01 5.640 1,486,125 +4,397 0.19% 8,382,401
2009-06-02 2009-05-29 5.368 1,481,728 -6,595 0.19% 7,953,200
2009-06-01 2009-05-27 5.277 1,488,323 +6,595 0.19% 7,853,199
2009-05-29 2009-05-26 5.640 1,481,728 +4,397 0.19% 8,357,600
2009-05-27 2009-05-25 5.277 1,477,331 +28,579 0.19% 7,795,199
2009-05-26 2009-05-22 4.913 1,448,752 +8,794 0.19% 7,117,201
2009-05-25 2009-05-21 5.186 1,439,958 +2,198 0.19% 7,466,999
2009-05-22 2009-05-20 5.458 1,437,760 +17,588 0.19% 7,848,001
2009-05-21 2009-05-19 4.913 1,420,172 -72,548 0.18% 6,976,798
2009-05-20 2009-05-18 4.503 1,492,720 -26,381 0.19% 6,722,100
2009-05-18 2009-05-14 4.412 1,519,101 +6,595 0.20% 6,702,700
2009-05-14 2009-05-12 4.094 1,512,506 -10,992 0.20% 6,192,001
2009-05-13 2009-05-11 4.139 1,523,498 +48,365 0.20% 6,306,301
2009-05-12 2009-05-08 3.912 1,475,133 -35,174 0.19% 5,770,601
2009-05-11 2009-05-07 3.275 1,510,307 +4,397 0.20% 4,946,399
2009-05-08 2009-05-06 3.184 1,505,910 -59,357 0.20% 4,794,999
2009-05-07 2009-05-05 2.911 1,565,267 -19,786 0.20% 4,556,799
2009-05-06 2009-05-04 2.775 1,585,053 -10,992 0.21% 4,398,100
2009-05-05 2009-04-30 2.638 1,596,045 +68,150 0.21% 4,210,799
2009-05-04 2009-04-29 2.593 1,527,895 +10,993 0.20% 3,961,501
2009-04-30 2009-04-28 2.547 1,516,902 -50,564 0.20% 3,863,999
2009-04-29 2009-04-27 2.638 1,567,466 -43,968 0.20% 4,135,400
2009-04-28 2009-04-24 2.866 1,611,434 +28,579 0.21% 4,617,900
2009-04-27 2009-04-23 2.911 1,582,855 -61,555 0.21% 4,608,001
2009-04-24 2009-04-22 2.547 1,644,410 +65,952 0.21% 4,188,799
2009-04-23 2009-04-21 3.048 1,578,458 +21,984 0.20% 4,810,600
2009-04-22 2009-04-20 3.139 1,556,474 +32,976 0.20% 4,885,200
2009-04-21 2009-04-17 3.139 1,523,498 +63,754 0.20% 4,781,701
2009-04-20 2009-04-16 3.366 1,459,744 -28,579 0.19% 4,913,601
2009-04-16 2009-04-14 3.184 1,488,323 -30,778 0.19% 4,738,999
2009-04-15 2009-04-09 3.139 1,519,101 -10,992 0.20% 4,767,900
2009-04-14 2009-04-08 3.230 1,530,093 +19,786 0.20% 4,941,600
2009-04-09 2009-04-07 3.048 1,510,307 -10,992 0.20% 4,602,899
2009-04-08 2009-04-06 2.957 1,521,299 +10,992 0.20% 4,497,999
2009-04-07 2009-04-03 3.002 1,510,307 -15,389 0.20% 4,534,199
2009-04-06 2009-04-02 3.002 1,525,696 -15,389 0.20% 4,580,400
2009-04-02 2009-03-31 2.911 1,541,085 +10,992 0.20% 4,486,400
2009-04-01 2009-03-30 2.866 1,530,093 -32,976 0.20% 4,384,800
2009-03-31 2009-03-27 3.093 1,563,069 -131,905 0.20% 4,834,800
2009-03-24 2009-03-20 2.684 1,694,974 +65,953 0.22% 4,548,901
2009-03-23 2009-03-19 2.820 1,629,021 +4,396 0.21% 4,594,199
2009-03-20 2009-03-18 2.911 1,624,625 -21,984 0.21% 4,729,601
2009-03-19 2009-03-17 2.775 1,646,609 +10,992 0.21% 4,568,901
2009-03-17 2009-03-13 2.638 1,635,617 +15,389 0.21% 4,315,201
2009-03-16 2009-03-12 2.547 1,620,228 +10,992 0.21% 4,127,201
2009-03-12 2009-03-10 2.638 1,609,236 -10,992 0.21% 4,245,601
2009-03-11 2009-03-09 2.593 1,620,228 +10,992 0.21% 4,200,901
2009-03-09 2009-03-05 2.775 1,609,236 +32,976 0.21% 4,465,201
2009-03-06 2009-03-04 2.729 1,576,260 -10,992 0.20% 4,302,001
2009-03-05 2009-03-03 2.593 1,587,252 +4,397 0.21% 4,115,401
2009-03-04 2009-03-02 2.502 1,582,855 +10,992 0.21% 3,960,001
2009-03-03 2009-02-27 2.911 1,571,863 -26,381 0.20% 4,576,001
2009-03-02 2009-02-26 2.957 1,598,244 -72,547 0.21% 4,725,501
2009-02-27 2009-02-25 3.184 1,670,791 -21,984 0.22% 5,320,000
2009-02-26 2009-02-24 3.230 1,692,775 +21,984 0.22% 5,466,999
2009-02-25 2009-02-23 3.048 1,670,791 -26,381 0.22% 5,092,000
2009-02-24 2009-02-20 2.820 1,697,172 +46,167 0.22% 4,786,400
2009-02-23 2009-02-19 2.866 1,651,005 -28,580 0.21% 4,731,299
2009-02-20 2009-02-18 2.957 1,679,585 +21,984 0.22% 4,966,001
2009-02-18 2009-02-16 3.002 1,657,601 +4,397 0.21% 4,976,401
2009-02-17 2009-02-13 3.093 1,653,204 +2,199 0.21% 5,113,600
2009-02-16 2009-02-12 2.684 1,651,005 +13,190 0.21% 4,430,899
2009-02-13 2009-02-11 2.638 1,637,815 -2,198 0.21% 4,321,000
2009-02-11 2009-02-09 2.265 1,640,013 -24,183 0.21% 3,715,079
2009-02-10 2009-02-06 2.320 1,664,196 -32,976 0.22% 3,860,700
2009-02-09 2009-02-05 2.238 1,697,172 -21,984 0.22% 3,798,240
2009-02-06 2009-02-04 2.256 1,719,156 +13,190 0.22% 3,878,720
2009-02-05 2009-02-03 2.092 1,705,966 -4,397 0.22% 3,569,601
2009-02-04 2009-02-02 2.265 1,710,363 -76,944 0.22% 3,874,441
2009-02-03 2009-01-30 2.020 1,787,307 +6,595 0.23% 3,609,720
2009-02-02 2009-01-29 2.038 1,780,712 +41,770 0.23% 3,628,801
2009-01-29 2009-01-22 1.729 1,738,942 +6,595 0.23% 3,005,800
2009-01-21 2009-01-19 1.892 1,732,347 -21,984 0.22% 3,278,081
2009-01-20 2009-01-16 1.838 1,754,331 +21,984 0.23% 3,223,921
2009-01-19 2009-01-15 1.819 1,732,347 -10,992 0.22% 3,152,001
2009-01-15 2009-01-13 1.910 1,743,339 +21,984 0.23% 3,330,601
2009-01-12 2009-01-08 2.083 1,721,355 -10,992 0.22% 3,586,141
2009-01-08 2009-01-06 2.365 1,732,347 +17,588 0.22% 4,097,601
2009-01-07 2009-01-05 2.365 1,714,759 -15,389 0.22% 4,055,999
2008-12-30 2008-12-24 2.047 1,730,148 -10,992 0.22% 3,541,500
2008-12-29 2008-12-22 2.138 1,741,140 -10,992 0.23% 3,722,399
2008-12-23 2008-12-19 2.211 1,752,132 -32,976 0.23% 3,873,419
2008-12-22 2008-12-18 2.129 1,785,108 +10,992 0.23% 3,800,159
2008-12-19 2008-12-17 2.083 1,774,116 +10,992 0.23% 3,696,059
2008-12-18 2008-12-16 2.092 1,763,124 +10,992 0.23% 3,689,199
2008-12-17 2008-12-15 2.165 1,752,132 -65,953 0.23% 3,793,719
2008-12-16 2008-12-12 2.047 1,818,085 +98,929 0.24% 3,721,501
2008-12-15 2008-12-11 2.256 1,719,156 -85,738 0.22% 3,878,720
2008-12-12 2008-12-10 1.910 1,804,894 +32,976 0.23% 3,448,200
2008-12-09 2008-12-05 1.856 1,771,918 +32,976 0.23% 3,288,480
2008-12-08 2008-12-04 1.838 1,738,942 -54,960 0.23% 3,195,640
2008-12-05 2008-12-03 1.756 1,793,902 +32,976 0.23% 3,149,760
2008-12-03 2008-12-01 1.819 1,760,926 -17,587 0.23% 3,204,000
2008-12-01 2008-11-27 1.638 1,778,513 -10,992 0.23% 2,912,400
2008-11-28 2008-11-26 1.665 1,789,505 +10,992 0.23% 2,979,240
2008-11-27 2008-11-25 1.610 1,778,513 -10,992 0.23% 2,863,860
2008-11-26 2008-11-24 1.619 1,789,505 +10,992 0.23% 2,897,840
2008-11-21 2008-11-19 1.938 1,778,513 +10,992 0.23% 3,446,340
2008-11-20 2008-11-18 1.920 1,767,521 -32,976 0.23% 3,392,880
2008-11-17 2008-11-13 1.956 1,800,497 +6,595 0.23% 3,521,699
2008-11-14 2008-11-12 2.029 1,793,902 +21,984 0.23% 3,639,360
2008-11-13 2008-11-11 2.056 1,771,918 +54,960 0.23% 3,643,120
2008-11-12 2008-11-10 2.320 1,716,958 -2,198 0.22% 3,983,101
2008-11-11 2008-11-07 1.865 1,719,156 -32,976 0.22% 3,206,200
2008-11-10 2008-11-06 1.929 1,752,132 +19,785 0.23% 3,379,279
2008-11-07 2008-11-05 1.729 1,732,347 +37,373 0.22% 2,994,401
2008-11-05 2008-11-03 1.456 1,694,974 +54,961 0.22% 2,467,201
2008-11-04 2008-10-31 1.374 1,640,013 +10,992 0.21% 2,252,919
2008-10-30 2008-10-28 1.192 1,629,021 +2,198 0.21% 1,941,420
2008-10-13 2008-10-09 2.547 1,626,823 -2,198 0.21% 4,144,000
2008-10-10 2008-10-08 2.247 1,629,021 +2,198 0.21% 3,660,539
2008-10-08 2008-10-03 2.957 1,626,823 +8,794 0.21% 4,810,000
2008-10-03 2008-09-30 3.548 1,618,029 +6,595 0.21% 5,740,799
2008-10-02 2008-09-29 3.957 1,611,434 +15,389 0.21% 6,377,100
2008-09-29 2008-09-25 4.139 1,596,045 +2,198 0.21% 6,606,599
2008-09-24 2008-09-22 4.048 1,593,847 +2,199 0.21% 6,452,501
2008-09-23 2008-09-19 3.912 1,591,648 +10,992 0.21% 6,226,398
2008-09-22 2008-09-18 3.912 1,580,656 -76,945 0.20% 6,183,399
2008-09-18 2008-09-16 4.549 1,657,601 -26,381 0.21% 7,540,001
2008-09-11 2008-09-09 5.277 1,683,982 -41,769 0.22% 8,885,602
2008-09-10 2008-09-08 5.458 1,725,751 -4,397 0.22% 9,419,998
2008-09-08 2008-09-04 5.822 1,730,148 -4,397 0.22% 10,073,599
2008-09-03 2008-09-01 6.459 1,734,545 +4,397 0.22% 11,203,800
2008-08-29 2008-08-27 6.732 1,730,148 -4,397 0.22% 11,647,599
2008-08-26 2008-08-21 6.550 1,734,545 +4,397 0.22% 11,361,600
2008-08-19 2008-08-15 6.641 1,730,148 -21,984 0.22% 11,490,199
2008-08-18 2008-08-14 6.550 1,752,132 +21,984 0.23% 11,476,798
2008-08-14 2008-08-12 6.732 1,730,148 -6,595 0.22% 11,647,599
2008-08-12 2008-08-08 7.369 1,736,743 -32,977 0.22% 12,797,997
2008-08-11 2008-08-07 7.551 1,769,720 +6,596 0.23% 13,363,003
2008-08-08 2008-08-05 7.733 1,763,124 +2,198 0.23% 13,633,997
2008-08-04 2008-07-31 8.097 1,760,926 -17,587 0.23% 14,257,801
2008-08-01 2008-07-30 8.006 1,778,513 -6,595 0.23% 14,238,398
2008-07-29 2008-07-25 7.824 1,785,108 +6,595 0.23% 13,966,397
2008-07-24 2008-07-22 7.915 1,778,513 -4,397 0.23% 14,076,598
2008-07-23 2008-07-21 8.097 1,782,910 +24,182 0.23% 14,435,800
2008-07-22 2008-07-18 8.006 1,758,728 +4,397 0.23% 14,080,004
2008-07-18 2008-07-16 7.369 1,754,331 +32,976 0.23% 12,927,602
2008-07-16 2008-07-14 9.007 1,721,355 -32,976 0.22% 15,503,404
2008-07-02 2008-06-27 8.916 1,754,331 +30,778 0.23% 15,640,803
2008-06-30 2008-06-26 8.825 1,723,553 +21,984 0.22% 15,209,600
2008-06-26 2008-06-24 8.552 1,701,569 +2,199 0.22% 14,551,201
2008-06-25 2008-06-23 8.734 1,699,370 +2,198 0.22% 14,841,596
2008-06-24 2008-06-20 9.097 1,697,172 -54,960 0.22% 15,440,000
2008-06-23 2008-06-19 8.552 1,752,132 -6,596 0.23% 14,983,598
2008-06-20 2008-06-18 9.007 1,758,728 -54,960 0.23% 15,840,004
2008-06-19 2008-06-17 7.915 1,813,688 -10,992 0.23% 14,355,002
2008-06-17 2008-06-13 7.551 1,824,680 +13,191 0.24% 13,778,002
2008-06-12 2008-06-10 7.460 1,811,489 +10,992 0.23% 13,513,597
2008-06-10 2008-06-05 7.642 1,800,497 +50,563 0.23% 13,759,198
2008-06-06 2008-06-04 7.824 1,749,934 +4,397 0.23% 13,691,201
2008-06-03 2008-05-30 7.915 1,745,537 -2,198 0.23% 13,815,600
2008-05-26 2008-05-22 8.188 1,747,735 +4,396 0.23% 14,309,996
2008-05-23 2008-05-21 8.188 1,743,339 +2,199 0.23% 14,274,003
2008-05-22 2008-05-20 8.370 1,741,140 +2,198 0.22% 14,572,798
2008-05-21 2008-05-19 8.643 1,738,942 +2,199 0.22% 15,029,001
2008-05-16 2008-05-14 8.643 1,736,743 +19,785 0.22% 15,009,996
2008-05-13 2008-05-08 8.552 1,716,958 -4,397 0.22% 14,682,802
2008-05-09 2008-05-07 8.188 1,721,355 +8,794 0.22% 14,094,004
2008-05-07 2008-05-05 8.188 1,712,561 -2,198 0.22% 14,022,001
2008-04-30 2008-04-28 7.824 1,714,759 -43,969 0.22% 13,415,997
2008-04-29 2008-04-25 6.914 1,758,728 +2,199 0.23% 12,160,003
2008-04-24 2008-04-22 7.187 1,756,529 -10,992 0.23% 12,624,199
2008-04-23 2008-04-21 7.005 1,767,521 -21,984 0.23% 12,381,599
2008-04-22 2008-04-18 6.459 1,789,505 +17,587 0.23% 11,558,798
2008-04-21 2008-04-17 6.095 1,771,918 -10,992 0.23% 10,800,400
2008-04-18 2008-04-16 5.913 1,782,910 -2,198 0.23% 10,543,000
2008-04-16 2008-04-14 6.004 1,785,108 -6,596 0.23% 10,718,397
2008-04-11 2008-04-09 6.459 1,791,704 -4,396 0.23% 11,573,002
2008-04-10 2008-04-08 6.368 1,796,100 +4,396 0.23% 11,437,997
2008-04-08 2008-04-03 5.640 1,791,704 +2,199 0.23% 10,106,002
2008-04-03 2008-04-01 5.368 1,789,505 +2,198 0.23% 9,605,199
2008-04-01 2008-03-28 5.731 1,787,307 -21,984 0.23% 10,243,801
2008-03-28 2008-03-26 5.640 1,809,291 +26,381 0.29% 10,205,200
2008-03-20 2008-03-18 6.368 1,782,910 -8,794 0.28% 11,354,000
2008-03-19 2008-03-17 6.459 1,791,704 +4,397 0.28% 11,573,002
2008-03-18 2008-03-14 7.005 1,787,307 -10,992 0.28% 12,520,201
2008-03-17 2008-03-13 7.005 1,798,299 -6,595 0.28% 12,597,201
2008-03-12 2008-03-10 7.824 1,804,894 +28,579 0.28% 14,121,199
2008-03-10 2008-03-06 8.461 1,776,315 -30,778 0.28% 15,028,802
2008-03-04 2008-02-29 8.461 1,807,093 -4,396 0.28% 15,289,204
2008-02-26 2008-02-22 8.279 1,811,489 +2,198 0.29% 14,996,797
2008-02-21 2008-02-19 8.552 1,809,291 -19,786 0.29% 15,472,401
2008-02-20 2008-02-18 8.370 1,829,077 +10,992 0.29% 15,308,803
2008-02-19 2008-02-15 8.552 1,818,085 -10,992 0.29% 15,547,604
2008-02-18 2008-02-14 8.188 1,829,077 +2,199 0.29% 14,976,003
2008-02-04 2008-01-31 7.915 1,826,878 +19,785 0.29% 14,459,398
2008-02-01 2008-01-30 7.824 1,807,093 -142,896 0.28% 14,138,404
2008-01-31 2008-01-29 7.915 1,949,989 +10,992 0.31% 15,433,799
2008-01-30 2008-01-28 8.552 1,938,997 -10,992 0.31% 16,581,599
2008-01-29 2008-01-25 8.552 1,949,989 +10,992 0.31% 16,675,599
2008-01-25 2008-01-23 8.916 1,938,997 -13,191 0.31% 17,287,199
2008-01-24 2008-01-22 8.006 1,952,188 -21,984 0.31% 15,628,804
2008-01-22 2008-01-18 10.553 1,974,172 +21,984 0.31% 20,833,604
2008-01-18 2008-01-16 10.644 1,952,188 -13,190 0.31% 20,779,205
2008-01-17 2008-01-15 11.008 1,965,378 -30,778 0.31% 21,634,800
2008-01-16 2008-01-14 11.372 1,996,156 +10,992 0.31% 22,700,003
2008-01-15 2008-01-11 10.917 1,985,164 -109,920 0.31% 21,672,003
2008-01-14 2008-01-10 10.735 2,095,084 -2,199 0.33% 22,490,798
2008-01-08 2008-01-04 12.009 2,097,283 +10,992 0.33% 25,185,605
2008-01-07 2008-01-03 11.827 2,086,291 +2,199 0.33% 24,674,006
2008-01-04 2008-01-02 12.100 2,084,092 +8,794 0.33% 25,216,799
2007-12-19 2007-12-17 11.827 2,075,298 -2,199 0.33% 24,543,994
2007-12-18 2007-12-14 12.373 2,077,497 -134,103 0.33% 25,704,002
2007-12-17 2007-12-13 11.645 2,211,600 -13,190 0.35% 25,753,602
2007-12-12 2007-12-10 11.463 2,224,790 +52,762 0.35% 25,502,396
2007-12-11 2007-12-07 11.554 2,172,028 +10,992 0.34% 25,095,194
2007-12-10 2007-12-06 11.827 2,161,036 -10,992 0.34% 25,557,995
2007-12-07 2007-12-05 11.827 2,172,028 +4,396 0.34% 25,687,994
2007-12-06 2007-12-04 11.736 2,167,632 -2,198 0.34% 25,438,804
2007-12-05 2007-12-03 11.645 2,169,830 +2,198 0.34% 25,267,199
2007-12-04 2007-11-30 11.918 2,167,632 -6,595 0.34% 25,833,204
2007-12-03 2007-11-29 11.099 2,174,227 +8,794 0.34% 24,131,601
2007-11-30 2007-11-28 10.735 2,165,433 +6,595 0.34% 23,245,997
2007-11-28 2007-11-26 11.554 2,158,838 -8,794 0.34% 24,942,800
2007-11-27 2007-11-23 11.008 2,167,632 +10,992 0.34% 23,861,204
2007-11-26 2007-11-22 10.917 2,156,640 +24,183 0.34% 23,544,004
2007-11-22 2007-11-20 12.827 2,132,457 -8,794 0.34% 27,353,999
2007-11-21 2007-11-19 12.100 2,141,251 -4,397 0.34% 25,908,403
2007-11-20 2007-11-16 11.918 2,145,648 -15,388 0.34% 25,571,205
2007-11-19 2007-11-15 12.373 2,161,036 -6,596 0.34% 26,737,595
2007-11-16 2007-11-14 12.646 2,167,632 -24,182 0.34% 27,410,804
2007-11-14 2007-11-12 11.645 2,191,814 +6,595 0.35% 25,523,198
2007-11-13 2007-11-09 12.373 2,185,219 +6,595 0.34% 27,036,801
2007-11-12 2007-11-08 12.736 2,178,624 -2,198 0.34% 27,748,004
2007-11-09 2007-11-07 13.282 2,180,822 +30,778 0.34% 28,966,398
2007-11-08 2007-11-06 13.282 2,150,044 -15,389 0.34% 28,557,595
2007-11-07 2007-11-05 13.373 2,165,433 +35,174 0.34% 28,958,997
2007-11-06 2007-11-02 13.919 2,130,259 -8,793 0.34% 29,651,404
2007-11-05 2007-11-01 13.464 2,139,052 +156,087 0.34% 28,800,795
2007-11-02 2007-10-31 14.283 1,982,965 +32,976 0.40% 28,322,796
2007-11-01 2007-10-30 14.192 1,949,989 -43,968 0.40% 27,674,398
2007-10-31 2007-10-29 14.283 1,993,957 -98,929 0.41% 28,479,795
2007-10-30 2007-10-26 12.918 2,092,886 -156,087 0.43% 27,036,803
2007-10-29 2007-10-25 11.918 2,248,973 -32,976 0.46% 26,802,602
2007-10-26 2007-10-24 11.463 2,281,949 +13,191 0.46% 26,157,601
2007-10-15 2007-10-11 10.917 2,268,758 +4,396 0.46% 24,767,995
2007-10-11 2007-10-09 10.735 2,264,362 +10,992 0.46% 24,308,003
2007-10-10 2007-10-08 10.917 2,253,370 -8,793 0.46% 24,600,004
2007-10-09 2007-10-05 10.917 2,262,163 -41,770 0.46% 24,695,997
2007-10-08 2007-10-04 10.189 2,303,933 +39,571 0.47% 23,475,200
2007-10-05 2007-10-03 10.462 2,264,362 +2,199 0.46% 23,690,003
2007-10-04 2007-10-02 11.372 2,262,163 +6,595 0.46% 25,724,997
2007-10-03 2007-09-28 10.553 2,255,568 +8,794 0.46% 23,803,200
2007-09-28 2007-09-25 10.280 2,246,774 +26,381 0.46% 23,097,196
2007-09-27 2007-09-24 9.916 2,220,393 +15,388 0.45% 22,017,995
2007-09-25 2007-09-21 10.371 2,205,005 +103,326 0.45% 22,868,404
2007-09-24 2007-09-20 10.462 2,101,679 +21,984 0.43% 21,987,996
2007-09-21 2007-09-19 10.826 2,079,695 +6,595 0.42% 22,514,797
2007-09-20 2007-09-18 10.826 2,073,100 +43,968 0.42% 22,443,399
2007-09-19 2007-09-17 11.372 2,029,132 -35,174 0.41% 23,075,001
2007-09-18 2007-09-14 11.463 2,064,306 -6,596 0.42% 23,662,795
2007-09-17 2007-09-13 11.736 2,070,902 -8,793 0.42% 24,303,604
2007-09-14 2007-09-12 11.645 2,079,695 -74,746 0.42% 24,217,597
2007-09-13 2007-09-11 11.463 2,154,441 +32,976 0.44% 24,695,998
2007-09-11 2007-09-07 12.555 2,121,465 +105,524 0.43% 26,633,999
2007-09-10 2007-09-06 12.646 2,015,941 +24,182 0.41% 25,492,595
2007-09-07 2007-09-05 11.827 1,991,759 -125,309 0.41% 23,556,001
2007-09-06 2007-09-04 10.553 2,117,068 -13,191 0.43% 22,341,597
2007-09-05 2007-09-03 9.734 2,130,259 -26,381 0.43% 20,736,603
2007-09-04 2007-08-31 10.098 2,156,640 +19,786 0.44% 21,778,204
2007-09-03 2007-08-30 9.916 2,136,854 -15,389 0.43% 21,189,601
2007-08-31 2007-08-29 10.007 2,152,243 +2,199 0.44% 21,538,002
2007-08-30 2007-08-28 10.644 2,150,044 +252,817 0.44% 22,885,196
2007-08-29 2007-08-27 12.100 1,897,227 +138,499 0.39% 22,955,796
2007-08-28 2007-08-24 12.282 1,758,728 -2,198 0.36% 21,600,006
2007-08-06 2007-08-02 11.554 1,760,926 +83,540 0.36% 20,345,401
2007-08-03 2007-08-01 11.827 1,677,386 -28,580 0.34% 19,837,996
2007-08-02 2007-07-31 12.464 1,705,966 -74,746 0.35% 21,262,404
2007-08-01 2007-07-30 11.736 1,780,712 -2,198 0.36% 20,898,005
2007-07-31 2007-07-27 11.827 1,782,910 +186,865 0.38% 21,086,000
2007-07-30 2007-07-26 12.736 1,596,045 +206,650 0.34% 20,327,997
2007-07-27 2007-07-25 13.282 1,389,395 -72,547 0.30% 18,454,403
2007-07-26 2007-07-24 12.646 1,461,942 +364,936 0.31% 18,486,997
2007-07-25 2007-07-23 13.009 1,097,006 -6,596 0.23% 14,271,396
2007-07-24 2007-07-20 11.736 1,103,602 -98,928 0.24% 12,951,606
2007-07-23 2007-07-19 12.282 1,202,530 -202,254 0.26% 14,769,001
2007-07-20 2007-07-18 10.644 1,404,784 -85,738 0.30% 14,952,604
2007-07-19 2007-07-17 10.462 1,490,522 -13,190 0.32% 15,594,005
2007-07-18 2007-07-16 10.371 1,503,712 +116,516 0.32% 15,595,200
2007-07-16 2007-07-12 10.280 1,387,196 -118,714 0.30% 14,260,597
2007-07-13 2007-07-11 10.462 1,505,910 +43,968 0.32% 15,754,995
2007-07-12 2007-07-10 9.916 1,461,942 -193,460 0.31% 14,496,998
2007-07-11 2007-07-09 8.097 1,655,402 -107,722 0.35% 13,403,398
2007-07-10 2007-07-06 7.551 1,763,124 +24,182 0.38% 13,313,197
2007-07-09 2007-07-05 7.369 1,738,942 -13,190 0.37% 12,814,201
2007-07-06 2007-07-04 7.369 1,752,132 -96,730 0.37% 12,911,398
2007-07-03 2007-06-28 7.551 1,848,862 +24,182 0.40% 13,960,598
2007-06-28 2007-06-26 7.733 1,824,680 -2,198 0.39% 14,110,002
2007-06-27 2007-06-25 7.733 1,826,878 +6,595 0.39% 14,126,998
2007-06-26 2007-06-22 7.915 1,820,283 0.39% 14,407,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top