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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-05-05 2022-05-03 0.033 0 +0
2022-05-04 2022-04-29 0.033 0 -1,174,600
2021-03-25 2021-03-23 0.036 1,174,600 -221,400 0.28% 42,286
2021-03-19 2021-03-17 0.038 1,396,000 -138,600 0.33% 53,048
2021-03-12 2021-03-10 0.040 1,534,600 +9,000 0.36% 61,384
2021-03-11 2021-03-09 0.045 1,525,600 -270,000 0.36% 68,652
2021-02-24 2021-02-22 0.080 1,795,600 +111,600 0.43% 143,648
2020-11-12 2020-11-10 0.051 1,684,000 +129,600 0.40% 85,884
2020-10-14 2020-10-09 0.054 1,554,400 -108,000 0.37% 83,938
2020-09-25 2020-09-23 0.061 1,662,400 +504,000 0.39% 101,406
2020-09-21 2020-09-17 0.074 1,158,400 +648,000 0.27% 85,722
2020-09-14 2020-09-10 0.130 510,400 +120,000 0.12% 66,352
2020-07-16 2020-07-14 0.129 390,400 -28,800 0.14% 50,362
2020-07-10 2020-07-08 0.125 419,200 -777,600 0.15% 52,400
2020-07-03 2020-06-30 0.095 1,196,800 +18,000 0.43% 113,696
2020-06-22 2020-06-18 0.114 1,178,800 +757,800 0.42% 134,444
2020-06-19 2020-06-17 0.114 421,000 +51,641 0.15% 48,016
2020-05-12 2020-05-08 0.116 369,359 -97,771 0.14% 42,928
2020-05-11 2020-05-07 0.109 467,130 -84,514 0.18% 50,740
2020-04-28 2020-04-24 0.083 551,644 +182,285 0.21% 45,539
2020-04-20 2020-04-16 0.113 369,359 +26,515 0.14% 41,725
2020-04-07 2020-04-03 0.146 342,844 -36,458 0.13% 49,902
2020-02-24 2020-02-20 0.181 379,302 -736 0.15% 68,804
2020-02-03 2020-01-30 0.181 380,038 +36,457 0.15% 68,938
2019-09-06 2019-09-04 0.483 343,581 -29,829 0.13% 166,074
2019-08-16 2019-08-14 0.462 373,410 +29,829 0.17% 172,380
2019-08-08 2019-08-06 0.407 343,581 -24,857 0.16% 139,950
2019-06-21 2019-06-19 0.348 368,438 -19,886 0.17% 128,064
2019-04-08 2019-04-03 0.472 388,324 +33,143 0.18% 183,483
2019-03-19 2019-03-15 0.478 355,181 +19,886 0.19% 169,752
2019-03-07 2019-03-05 0.505 335,295 -66,286 0.18% 169,353
2019-02-08 2019-01-31 0.413 401,581 +33,143 0.21% 165,756
2019-01-09 2019-01-07 0.500 368,438 -8,286 0.19% 184,092
2019-01-08 2019-01-04 0.543 376,724 +8,286 0.20% 204,600
2019-01-04 2019-01-02 0.386 368,438 +66,286 0.19% 142,071
2018-12-20 2018-12-18 0.912 302,152 +3,682 0.16% 275,688
2018-12-11 2018-12-07 0.891 298,470 -3,682 0.16% 265,844
2018-12-06 2018-12-04 0.847 302,152 +3,682 0.16% 255,996
2018-09-26 2018-09-21 1.227 298,470 +16,572 0.16% 366,346
2018-08-23 2018-08-21 1.227 281,898 +8,285 0.15% 346,005
2018-08-20 2018-08-16 1.227 273,613 +8,286 0.14% 335,836
2018-08-17 2018-08-15 1.238 265,327 -26,514 0.14% 328,548
2018-08-01 2018-07-30 1.293 291,841 -1,657 0.15% 377,230
2018-07-31 2018-07-27 1.195 293,498 +24,857 0.15% 350,680
2018-07-23 2018-07-19 0.858 268,641 +51,371 0.14% 230,522
2018-07-19 2018-07-17 1.086 217,270 +9,943 0.11% 236,000
2018-07-12 2018-07-10 1.836 207,327 -1,841 0.11% 380,588
2018-06-27 2018-06-25 2.009 209,168 -6,445 0.11% 420,319
2018-06-22 2018-06-20 2.031 215,613 -6,628 0.11% 437,955
2018-06-19 2018-06-14 2.151 222,241 -1,657 0.12% 477,971
2018-06-11 2018-06-07 2.172 223,898 -4,972 0.12% 486,399
2018-06-08 2018-06-06 2.162 228,870 -4,971 0.12% 494,714
2018-06-07 2018-06-05 2.238 233,841 -4,972 0.12% 523,239
2018-03-09 2018-03-07 2.922 238,813 -20,990 0.13% 697,787
2018-02-28 2018-02-26 3.259 259,803 -2,762 0.14% 846,599
2018-02-14 2018-02-12 3.248 262,565 -18,229 0.14% 852,748
2018-02-12 2018-02-08 3.628 280,794 -10,495 0.15% 1,018,701
2018-02-09 2018-02-07 4.019 291,289 -16,571 0.15% 1,170,680
2018-02-08 2018-02-06 3.976 307,860 -8,286 0.16% 1,223,903
2018-02-07 2018-02-05 4.160 316,146 -16,571 0.17% 1,315,222
2018-02-02 2018-01-31 4.269 332,717 -9,943 0.17% 1,420,300
2018-01-31 2018-01-29 4.323 342,660 -3,315 0.18% 1,481,355
2018-01-25 2018-01-23 4.041 345,975 -9,206 0.18% 1,397,978
2018-01-24 2018-01-22 3.747 355,181 -1,289 0.19% 1,331,010
2018-01-23 2018-01-19 3.878 356,470 -4,787 0.19% 1,382,305
2018-01-17 2018-01-15 2.379 361,257 -31,486 0.19% 859,356
2018-01-16 2018-01-12 2.335 392,743 -172,343 0.21% 917,190
2018-01-15 2018-01-11 2.639 565,086 +921 0.30% 1,491,535
2018-01-12 2018-01-10 2.042 564,165 -2,025 0.30% 1,152,064
2018-01-11 2018-01-09 1.466 566,190 -71,442 0.30% 830,249
2018-01-08 2018-01-04 1.086 637,632 -16,571 0.33% 692,600
2018-01-03 2017-12-29 0.956 654,203 -1,657 0.34% 625,328
2017-11-10 2017-11-08 0.902 655,860 -8,286 0.34% 591,292
2017-11-06 2017-11-02 0.934 664,146 +16,571 0.42% 620,404
2017-10-30 2017-10-26 0.967 647,575 +8,286 0.41% 626,026
2017-10-25 2017-10-23 0.978 639,289 +251,886 0.40% 624,960
2017-10-23 2017-10-19 1.010 387,403 +14,914 0.24% 391,344
2017-10-20 2017-10-18 0.978 372,489 +33,143 0.23% 364,140
2017-10-18 2017-10-16 1.054 339,346 +16,571 0.21% 357,542
2017-10-12 2017-10-10 1.043 322,775 +16,572 0.20% 336,576
2017-09-26 2017-09-22 1.130 306,203 -32,591 0.19% 345,904
2017-09-06 2017-09-04 1.097 338,794 +2,394 0.21% 371,680
2017-09-05 2017-09-01 1.119 336,400 -4,971 0.21% 376,362
2017-08-21 2017-08-17 1.119 341,371 -55,239 0.22% 381,924
2017-08-18 2017-08-16 1.195 396,610 -5,339 0.25% 473,881
2017-08-11 2017-08-09 1.064 401,949 -8,286 0.25% 427,868
2017-08-09 2017-08-07 1.119 410,235 -8,286 0.26% 458,968
2017-08-03 2017-08-01 1.162 418,521 -16,571 0.26% 486,422
2017-08-01 2017-07-28 1.097 435,092 +8,286 0.27% 477,326
2017-07-31 2017-07-27 1.097 426,806 -11,600 0.27% 468,236
2017-07-19 2017-07-17 1.021 438,406 -36,826 0.28% 447,628
2017-07-14 2017-07-12 1.043 475,232 +4,972 0.30% 495,552
2017-07-13 2017-07-11 1.010 470,260 +4,971 0.30% 475,044
2017-07-04 2017-06-30 1.032 465,289 +4,972 0.29% 480,130
2017-06-30 2017-06-28 0.988 460,317 -12,705 0.29% 455,000
2017-06-29 2017-06-27 0.988 473,022 +4,419 0.30% 467,558
2017-06-28 2017-06-26 0.939 468,603 -4,972 0.30% 440,041
2017-06-27 2017-06-23 0.875 473,575 -85,170 0.30% 414,190
2017-06-26 2017-06-22 0.902 558,745 +53,876 0.45% 504,112
2017-06-23 2017-06-21 0.911 504,869 -82,986 0.40% 460,152
2017-06-21 2017-06-19 0.930 587,855 -1,738 0.47% 546,612
2017-06-20 2017-06-16 0.939 589,593 -2,173 0.47% 553,656
2017-06-19 2017-06-15 0.930 591,766 -1,520 0.47% 550,248
2017-06-14 2017-06-12 0.957 593,286 -46,055 0.48% 568,048
2017-06-09 2017-06-07 0.893 639,341 -2,173 0.51% 570,942
2017-06-06 2017-06-02 0.865 641,514 -2,607 0.51% 555,164
2017-06-02 2017-05-31 0.865 644,121 -10,862 0.52% 557,420
2017-05-19 2017-05-17 0.911 654,983 -19,551 0.52% 596,970
2017-05-18 2017-05-16 0.930 674,534 -32,587 0.54% 627,210
2017-05-17 2017-05-15 0.902 707,121 -54,310 0.57% 637,980
2017-05-11 2017-05-09 0.911 761,431 +10,862 0.61% 693,990
2017-05-10 2017-05-08 0.921 750,569 +59,741 0.60% 691,000
2017-05-09 2017-05-05 0.847 690,828 -32,586 0.55% 585,120
2017-05-08 2017-05-04 0.856 723,414 +32,586 0.58% 619,380
2017-05-05 2017-05-02 0.893 690,828 -1,086 0.55% 616,920
2017-05-02 2017-04-27 0.884 691,914 -42,362 0.55% 611,520
2017-04-28 2017-04-26 0.902 734,276 +48,879 0.59% 662,480
2017-04-26 2017-04-24 0.893 685,397 -10,862 0.55% 612,070
2017-04-25 2017-04-21 0.902 696,259 -151,851 0.56% 628,180
2017-04-24 2017-04-20 0.893 848,110 -10,862 0.68% 757,376
2017-04-20 2017-04-18 0.930 858,972 -186,176 0.69% 798,708
2017-04-19 2017-04-13 0.939 1,045,148 +29,762 0.84% 981,444
2017-04-18 2017-04-12 0.948 1,015,386 +17,596 0.81% 962,844
2017-04-13 2017-04-11 1.013 997,790 -34,107 0.80% 1,010,460
2017-04-12 2017-04-10 1.363 1,031,897 +869 0.83% 1,406,001
2017-04-06 2017-04-03 1.381 1,031,028 +34,759 0.83% 1,423,801
2017-04-03 2017-03-30 1.418 996,269 +869 0.80% 1,412,488
2017-03-30 2017-03-28 1.455 995,400 +5,431 0.80% 1,447,912
2017-03-28 2017-03-24 1.501 989,969 -9,776 0.79% 1,485,582
2017-03-27 2017-03-23 1.473 999,745 +38,886 0.80% 1,472,640
2017-03-24 2017-03-22 1.455 960,859 -5,431 0.77% 1,397,669
2017-03-23 2017-03-21 1.528 966,290 -4,779 0.77% 1,476,737
2017-03-21 2017-03-17 1.537 971,069 +10,862 0.78% 1,492,980
2017-03-16 2017-03-14 1.547 960,207 +21,724 0.77% 1,485,120
2017-03-15 2017-03-13 1.556 938,483 +54,311 0.75% 1,460,160
2017-03-14 2017-03-10 1.473 884,172 +21,724 0.71% 1,302,399
2017-03-13 2017-03-09 1.547 862,448 +5,431 0.69% 1,333,920
2017-03-10 2017-03-08 1.556 857,017 +21,724 0.69% 1,333,410
2017-03-07 2017-03-03 1.630 835,293 -4,779 0.67% 1,361,130
2017-03-06 2017-03-02 1.611 840,072 +30,413 0.67% 1,353,449
2017-03-01 2017-02-27 1.666 809,659 +21,725 0.65% 1,349,175
2017-02-23 2017-02-21 1.786 787,934 -6,518 0.63% 1,407,275
2017-02-22 2017-02-20 1.850 794,452 -43,448 0.64% 1,470,115
2017-02-21 2017-02-17 1.676 837,900 -5,214 0.67% 1,403,948
2017-02-17 2017-02-15 1.639 843,114 -1,086 0.68% 1,381,636
2017-02-13 2017-02-09 1.630 844,200 +1,086 0.68% 1,375,644
2017-02-01 2017-01-25 1.676 843,114 -3,258 0.68% 1,412,684
2017-01-26 2017-01-24 1.648 846,372 +32,586 0.68% 1,394,767
2017-01-25 2017-01-23 1.676 813,786 +21,724 0.65% 1,363,544
2017-01-24 2017-01-20 1.685 792,062 +21,724 0.63% 1,334,436
2017-01-23 2017-01-19 1.749 770,338 +21,724 0.62% 1,347,480
2017-01-20 2017-01-18 1.777 748,614 +32,586 0.60% 1,330,156
2017-01-16 2017-01-12 1.915 716,028 +18,683 0.57% 1,371,137
2017-01-09 2017-01-05 1.906 697,345 +4,345 0.56% 1,328,940
2017-01-06 2017-01-04 1.924 693,000 +32,586 0.56% 1,333,420
2017-01-05 2017-01-03 2.117 660,414 -10,862 0.53% 1,398,400
2016-12-28 2016-12-22 2.081 671,276 -13,034 0.54% 1,396,680
2016-12-20 2016-12-16 1.906 684,310 +13,034 0.55% 1,304,099
2016-12-12 2016-12-08 1.998 671,276 +10,862 0.54% 1,341,060
2016-12-09 2016-12-07 1.989 660,414 +13,035 0.53% 1,313,280
2016-12-08 2016-12-06 2.035 647,379 +16,510 0.52% 1,317,159
2016-12-05 2016-12-01 2.081 630,869 +21,724 0.51% 1,312,608
2016-12-02 2016-11-30 2.173 609,145 +13,252 0.49% 1,323,488
2016-12-01 2016-11-29 2.302 595,893 -25,200 0.48% 1,371,500
2016-11-28 2016-11-24 2.108 621,093 -217 0.50% 1,309,422
2016-11-21 2016-11-17 2.108 621,310 -24,983 0.50% 1,309,879
2016-11-18 2016-11-16 2.062 646,293 -5,431 0.52% 1,332,800
2016-11-09 2016-11-07 2.117 651,724 +10,862 0.52% 1,380,000
2016-11-08 2016-11-04 2.071 640,862 +28,241 0.51% 1,327,500
2016-10-31 2016-10-27 2.200 612,621 +869 0.49% 1,347,961
2016-10-27 2016-10-25 2.256 611,752 +15,207 0.49% 1,379,841
2016-10-20 2016-10-18 2.486 596,545 -40,841 0.55% 1,482,840
2016-10-18 2016-10-14 2.348 637,386 +10,862 0.59% 1,496,340
2016-10-13 2016-10-11 2.274 626,524 +32,586 0.58% 1,424,696
2016-10-12 2016-10-07 2.302 593,938 +44,100 0.55% 1,367,000
2016-10-11 2016-10-06 2.578 549,838 +37,148 0.51% 1,417,360
2016-10-07 2016-10-05 2.716 512,690 +45,621 0.47% 1,392,401
2016-10-06 2016-10-04 3.176 467,069 -2,172 0.43% 1,483,500
2016-10-03 2016-09-29 3.590 469,241 +8,689 0.43% 1,684,799
2016-09-28 2016-09-26 3.452 460,552 +5,431 0.42% 1,590,001
2016-09-23 2016-09-21 3.452 455,121 +16,293 0.42% 1,571,251
2016-09-19 2016-09-14 3.729 438,828 +10,862 0.40% 1,636,202
2016-09-15 2016-09-13 3.729 427,966 +2,173 0.39% 1,595,702
2016-09-13 2016-09-09 3.867 425,793 +10,862 0.39% 1,646,400
2016-09-09 2016-09-07 3.913 414,931 +6,517 0.38% 1,623,500
2016-08-31 2016-08-29 4.005 408,414 +2,173 0.38% 1,635,601
2016-08-30 2016-08-26 3.913 406,241 +3,910 0.37% 1,589,499
2016-08-22 2016-08-18 4.143 402,331 +10,862 0.37% 1,666,800
2016-08-18 2016-08-16 4.143 391,469 +6,517 0.36% 1,621,800
2016-08-12 2016-08-10 4.419 384,952 +8,690 0.35% 1,701,121
2016-08-11 2016-08-09 4.511 376,262 +4,345 0.35% 1,697,360
2016-08-10 2016-08-08 4.787 371,917 +3,258 0.34% 1,780,479
2016-08-09 2016-08-05 4.879 368,659 -27,807 0.34% 1,798,822
2016-08-08 2016-08-04 4.005 396,466 +10,428 0.37% 1,587,752
2016-08-05 2016-08-03 4.695 386,038 +10,862 0.36% 1,812,540
2016-08-03 2016-07-29 4.603 375,176 +6,517 0.35% 1,727,001
2016-08-01 2016-07-28 4.787 368,659 -7,603 0.34% 1,764,882
2016-07-29 2016-07-27 4.787 376,262 -7,604 0.35% 1,801,280
2016-07-28 2016-07-26 4.557 383,866 +6,518 0.35% 1,749,332
2016-07-13 2016-07-11 4.971 377,348 +1,303 0.35% 1,875,959
2016-06-24 2016-06-22 5.340 376,045 -8,689 0.35% 2,007,961
2016-06-23 2016-06-21 5.524 384,734 -5,432 0.35% 2,125,197
2016-06-21 2016-06-17 5.063 390,166 -1,086 0.36% 1,975,602
2016-06-17 2016-06-15 5.063 391,252 +4,562 0.37% 1,981,101
2016-06-13 2016-06-08 5.524 386,690 -10,862 0.36% 2,136,002
2016-06-03 2016-06-01 4.971 397,552 +5,431 0.37% 1,976,401
2016-06-02 2016-05-31 5.156 392,121 +10,862 0.37% 2,021,602
2016-05-31 2016-05-27 5.340 381,259 -6,517 0.36% 2,035,802
2016-05-30 2016-05-26 5.340 387,776 +4,345 0.36% 2,070,601
2016-05-18 2016-05-16 5.800 383,431 +3,476 0.36% 2,223,900
2016-05-13 2016-05-11 5.708 379,955 -3,259 0.35% 2,168,759
2016-05-11 2016-05-09 5.524 383,214 +3,259 0.36% 2,116,801
2016-05-10 2016-05-06 5.800 379,955 +5,431 0.35% 2,203,739
2016-05-09 2016-05-05 6.168 374,524 +4,345 0.35% 2,310,159
2016-05-06 2016-05-04 6.260 370,179 -21,724 0.35% 2,317,438
2016-05-05 2016-05-03 6.168 391,903 -2,825 0.37% 2,417,357
2016-04-29 2016-04-27 6.905 394,728 -9,558 0.37% 2,725,503
2016-04-28 2016-04-26 5.984 404,286 +4,127 0.38% 2,419,299
2016-04-20 2016-04-18 6.076 400,159 -86,896 0.37% 2,431,442
2016-04-12 2016-04-08 5.432 487,055 +10,862 0.46% 2,645,559
2016-04-11 2016-04-07 5.708 476,193 -10,862 0.45% 2,718,079
2016-04-06 2016-04-01 5.616 487,055 +21,724 0.46% 2,735,239
2016-04-01 2016-03-30 5.892 465,331 -16,293 0.44% 2,741,760
2016-03-30 2016-03-24 5.524 481,624 +2,172 0.45% 2,660,399
2016-03-22 2016-03-18 5.616 479,452 -7,169 0.45% 2,692,542
2016-03-18 2016-03-16 5.800 486,621 -15,207 0.46% 2,822,402
2016-03-17 2016-03-15 5.892 501,828 +7,169 0.47% 2,956,802
2016-03-15 2016-03-11 5.524 494,659 +4,345 0.46% 2,732,402
2016-03-14 2016-03-10 5.432 490,314 +10,862 0.46% 2,663,261
2016-03-11 2016-03-09 5.616 479,452 +3,259 0.45% 2,692,542
2016-03-10 2016-03-08 5.616 476,193 +17,379 0.45% 2,674,239
2016-03-09 2016-03-07 5.340 458,814 +18,466 0.43% 2,449,921
2016-03-08 2016-03-04 5.616 440,348 +15,858 0.41% 2,472,938
2016-03-07 2016-03-03 6.076 424,490 +9,559 0.40% 2,579,282
2016-03-02 2016-02-29 6.260 414,931 +33,672 0.39% 2,597,600
2016-03-01 2016-02-26 7.733 381,259 -21,724 0.36% 2,948,403
2016-02-29 2016-02-25 8.470 402,983 +26,069 0.38% 3,413,202
2016-02-24 2016-02-22 6.813 376,914 -3,258 0.35% 2,567,801
2016-02-15 2016-02-11 6.076 380,172 +2,172 0.36% 2,309,997
2016-02-05 2016-02-03 5.984 378,000 -4,345 0.35% 2,262,000
2016-02-04 2016-02-02 6.076 382,345 +4,345 0.36% 2,323,201
2016-01-28 2016-01-26 5.616 378,000 +3,259 0.35% 2,122,800
2016-01-25 2016-01-21 5.800 374,741 +2,172 0.35% 2,173,498
2016-01-21 2016-01-19 6.076 372,569 +4,345 0.35% 2,263,800
2016-01-12 2016-01-08 7.089 368,224 -2,173 0.35% 2,610,299
2015-12-29 2015-12-24 6.721 370,397 -3,258 0.35% 2,489,303
2015-12-28 2015-12-22 6.813 373,655 -2,173 0.35% 2,545,599
2015-12-21 2015-12-17 6.721 375,828 +3,259 0.36% 2,525,803
2015-12-18 2015-12-16 6.444 372,569 +21,724 0.35% 2,401,000
2015-12-17 2015-12-15 8.102 350,845 +3,259 0.33% 2,842,401
2015-12-16 2015-12-14 8.286 347,586 +10,862 0.34% 2,879,998
2015-12-15 2015-12-11 8.746 336,724 +24,765 0.33% 2,944,999
2015-12-14 2015-12-10 9.114 311,959 +1,304 0.31% 2,843,283
2015-12-11 2015-12-09 9.483 310,655 -13,252 0.31% 2,945,798
2015-12-10 2015-12-08 9.114 323,907 -5,865 0.32% 2,952,181
2015-12-09 2015-12-07 9.114 329,772 -22,159 0.33% 3,005,636
2015-12-08 2015-12-04 8.930 351,931 +10,862 0.35% 3,142,800
2015-12-07 2015-12-03 9.022 341,069 -11,948 0.34% 3,077,200
2015-12-04 2015-12-02 8.746 353,017 +21,724 0.35% 3,087,498
2015-12-03 2015-12-01 8.838 331,293 -4,128 0.33% 2,927,999
2015-12-01 2015-11-27 8.654 335,421 -10,862 0.33% 2,902,723
2015-11-24 2015-11-20 8.470 346,283 +10,428 0.34% 2,932,962
2015-11-20 2015-11-18 7.365 335,855 -10,862 0.38% 2,473,599
2015-11-19 2015-11-17 7.641 346,717 -56,483 0.39% 2,649,358
2015-11-18 2015-11-16 7.733 403,200 +65,172 0.46% 3,118,080
2015-11-17 2015-11-13 7.273 338,028 +8,907 0.38% 2,458,483
2015-11-16 2015-11-12 6.813 329,121 -1,955 0.37% 2,242,202
2015-11-13 2015-11-11 5.063 331,076 -5,431 0.38% 1,676,401
2015-11-09 2015-11-05 4.787 336,507 +2,173 0.38% 1,610,960
2015-11-03 2015-10-30 5.248 334,334 +10,862 0.38% 1,754,457
2015-10-30 2015-10-28 5.524 323,472 +651 0.37% 1,786,798
2015-10-14 2015-10-12 5.984 322,821 +652 0.37% 1,931,802
2015-10-09 2015-10-07 6.168 322,169 +1,303 0.37% 1,987,220
2015-10-08 2015-10-06 6.076 320,866 +2,173 0.36% 1,949,643
2015-10-07 2015-10-05 6.260 318,693 +1,955 0.36% 1,995,119
2015-10-06 2015-10-02 6.260 316,738 +2,172 0.36% 1,982,880
2015-10-02 2015-09-29 5.524 314,566 -8,689 0.36% 1,737,603
2015-09-22 2015-09-18 6.352 323,255 +3,910 0.37% 2,053,439
2015-09-18 2015-09-16 6.352 319,345 +3,259 0.36% 2,028,601
2015-09-14 2015-09-10 7.365 316,086 -2,173 0.36% 2,327,998
2015-09-10 2015-09-08 7.733 318,259 +2,173 0.36% 2,461,203
2015-09-08 2015-09-04 6.813 316,086 -1,086 0.36% 2,153,399
2015-09-04 2015-09-01 7.365 317,172 -21,290 0.36% 2,335,997
2015-08-24 2015-08-20 8.378 338,462 +1,086 0.38% 2,835,559
2015-08-21 2015-08-19 8.654 337,376 -2,172 0.38% 2,919,641
2015-08-14 2015-08-12 9.667 339,548 +4,345 0.39% 3,282,297
2015-08-12 2015-08-10 10.495 335,203 -1,738 0.38% 3,518,035
2015-08-11 2015-08-07 9.759 336,941 +1,738 0.38% 3,288,116
2015-07-31 2015-07-29 9.667 335,203 +1,086 0.38% 3,240,296
2015-07-30 2015-07-28 9.759 334,117 -1,086 0.38% 3,260,558
2015-07-28 2015-07-24 10.956 335,203 -10,863 0.38% 3,672,335
2015-07-23 2015-07-21 11.416 346,066 -1,303 0.39% 3,950,646
2015-07-22 2015-07-20 11.876 347,369 +4,345 0.39% 4,125,420
2015-07-20 2015-07-16 9.667 343,024 -3,259 0.39% 3,315,899
2015-07-17 2015-07-15 9.667 346,283 -1,303 0.39% 3,347,402
2015-07-16 2015-07-14 9.667 347,586 -1,304 0.39% 3,359,998
2015-07-15 2015-07-13 9.575 348,890 -3,258 0.40% 3,340,483
2015-07-14 2015-07-10 9.206 352,148 -2,173 0.40% 3,241,997
2015-07-13 2015-07-09 9.206 354,321 -6,300 0.40% 3,262,003
2015-07-10 2015-07-08 6.813 360,621 -8,255 0.41% 2,456,802
2015-07-09 2015-07-07 8.470 368,876 -1,086 0.42% 3,124,321
2015-07-08 2015-07-06 9.206 369,962 +2,172 0.42% 3,405,999
2015-07-07 2015-07-03 10.127 367,790 +20,638 0.42% 3,724,603
2015-07-06 2015-07-02 10.679 347,152 -217 0.39% 3,707,363
2015-07-03 2015-06-30 11.140 347,369 -9,776 0.39% 3,869,580
2015-07-02 2015-06-29 11.508 357,145 -13,469 0.41% 4,110,002
2015-06-30 2015-06-26 12.244 370,614 -27,372 0.42% 4,537,963
2015-05-22 2015-05-20 12.521 397,986 -16,945 0.54% 4,983,037
2015-05-21 2015-05-19 11.600 414,931 +434 0.57% 4,813,200
2015-05-19 2015-05-15 10.311 414,497 -6,300 0.56% 4,273,925
2015-05-18 2015-05-14 10.403 420,797 -22,593 0.57% 4,377,625
2015-05-15 2015-05-13 9.114 443,390 -5,213 0.60% 4,041,183
2015-05-14 2015-05-12 8.010 448,603 -2,607 0.61% 3,593,096
2015-05-12 2015-05-08 8.102 451,210 +13,686 0.61% 3,655,517
2015-05-11 2015-05-07 7.825 437,524 -9,342 0.60% 3,423,799
2015-05-08 2015-05-06 8.286 446,866 +1,956 0.61% 3,702,604
2015-05-07 2015-05-05 8.194 444,910 -18,466 0.61% 3,645,437
2015-05-06 2015-05-04 8.746 463,376 -3,910 0.63% 4,052,701
2015-05-05 2015-04-30 8.654 467,286 +3,910 0.64% 4,043,878
2015-05-04 2015-04-29 9.022 463,376 -9,558 0.63% 4,180,681
2015-04-30 2015-04-28 8.746 472,934 +2,606 0.64% 4,136,296
2015-04-29 2015-04-27 9.022 470,328 -33,889 0.64% 4,243,404
2015-04-28 2015-04-24 7.825 504,217 +45,403 0.69% 3,945,698
2015-04-27 2015-04-23 8.286 458,814 -11,731 0.63% 3,801,602
2015-04-24 2015-04-22 8.562 470,545 -12,817 0.64% 4,028,761
2015-04-23 2015-04-21 9.390 483,362 +45,403 0.66% 4,538,999
2015-03-10 2015-03-06 7.917 437,959 -3,910 0.60% 3,467,523
2015-03-09 2015-03-05 8.930 441,869 +26,721 0.60% 3,945,960
2015-03-06 2015-03-04 8.654 415,148 +40,189 0.57% 3,592,678
2015-03-05 2015-03-03 10.956 374,959 +53,659 0.51% 4,107,884
2015-03-04 2015-03-02 17.676 321,300 +23,028 0.44% 5,679,360
2015-03-03 2015-02-27 13.902 298,272 -11,949 0.41% 4,146,454
2015-02-17 2015-02-13 11.968 310,221 +16,728 0.42% 3,712,804
2015-02-16 2015-02-12 11.048 293,493 +7,386 0.40% 3,242,399
2015-02-13 2015-02-11 11.324 286,107 -17,596 0.39% 3,239,821
2015-02-12 2015-02-10 9.851 303,703 -15,642 0.41% 2,991,716
2015-02-11 2015-02-09 7.641 319,345 +5,866 0.44% 2,440,201
2015-02-10 2015-02-06 8.010 313,479 +6,517 0.43% 2,510,818
2015-02-09 2015-02-05 8.194 306,962 +21,724 0.42% 2,515,139
2015-02-06 2015-02-04 8.194 285,238 +13,469 0.39% 2,337,141
2015-02-05 2015-02-03 6.905 271,769 -16,293 0.37% 1,876,500
2014-12-11 2014-12-09 5.892 288,062 +5,431 0.39% 1,697,280
2014-12-10 2014-12-08 6.168 282,631 -24,548 0.39% 1,743,340
2014-12-05 2014-12-03 5.800 307,179 -21,507 0.42% 1,781,638
2014-11-28 2014-11-26 5.984 328,686 -3,259 0.45% 1,966,899
2014-11-20 2014-11-18 5.524 331,945 -4,996 0.45% 1,833,601
2014-11-18 2014-11-14 4.971 336,941 -11,949 0.46% 1,675,078
2014-11-12 2014-11-10 5.340 348,890 -1,086 0.48% 1,862,962
2014-10-22 2014-10-20 5.156 349,976 +3,910 0.48% 1,804,321
2014-10-21 2014-10-17 5.156 346,066 +9,125 0.47% 1,784,162
2014-10-09 2014-10-07 5.524 336,941 +3,258 0.46% 1,861,198
2014-10-06 2014-09-30 5.156 333,683 -10,862 0.45% 1,720,321
2014-09-22 2014-09-18 5.708 344,545 -1,521 0.47% 1,966,641
2014-09-19 2014-09-17 5.616 346,066 -3,910 0.47% 1,943,463
2014-09-16 2014-09-12 5.800 349,976 -1,738 0.48% 2,029,861
2014-09-10 2014-09-05 6.352 351,714 -3,258 0.48% 2,234,221
2014-09-02 2014-08-29 5.708 354,972 +10,862 0.48% 2,026,158
2014-09-01 2014-08-28 5.800 344,110 +25,851 0.47% 1,995,838
2014-08-29 2014-08-27 6.629 318,259 +7,604 0.43% 2,109,603
2014-08-28 2014-08-26 6.629 310,655 -8,038 0.42% 2,059,199
2014-08-22 2014-08-20 5.984 318,693 +3,476 0.43% 1,907,099
2014-08-21 2014-08-19 6.168 315,217 -18,900 0.43% 1,944,339
2014-08-20 2014-08-18 5.800 334,117 -2,173 0.46% 1,937,879
2014-08-19 2014-08-15 4.787 336,290 +3,476 0.46% 1,609,922
2014-08-18 2014-08-14 4.603 332,814 +4,345 0.45% 1,532,001
2014-08-14 2014-08-12 3.821 328,469 -4,345 0.45% 1,254,960
2014-08-13 2014-08-11 3.821 332,814 -2,172 0.45% 1,271,561
2014-08-08 2014-08-06 3.959 334,986 -3,042 0.46% 1,326,119
2014-08-07 2014-08-05 4.143 338,028 +3,042 0.46% 1,400,402
2014-08-04 2014-07-31 4.695 334,986 -28,459 0.46% 1,572,839
2014-08-01 2014-07-30 4.143 363,445 +30,414 0.50% 1,505,701
2014-07-31 2014-07-29 3.729 333,031 +15,207 0.45% 1,241,730
2014-06-24 2014-06-20 3.637 317,824 -1,086 0.43% 1,155,769
2014-06-12 2014-06-10 4.097 318,910 -435 0.43% 1,306,519
2014-06-09 2014-06-05 3.637 319,345 -7,603 0.44% 1,161,301
2014-06-03 2014-05-29 3.775 326,948 -218 0.45% 1,234,099
2014-05-15 2014-05-13 3.406 327,166 -217 0.45% 1,114,442
2014-05-09 2014-05-07 3.729 327,383 -4,562 0.45% 1,220,671
2014-04-30 2014-04-28 3.867 331,945 -10,210 0.45% 1,283,521
2014-04-01 2014-03-28 4.695 342,155 +2,172 0.47% 1,606,499
2014-03-31 2014-03-27 4.695 339,983 -26,069 0.46% 1,596,301
2014-03-28 2014-03-26 4.971 366,052 -2,172 0.50% 1,819,801
2014-03-20 2014-03-18 5.248 368,224 +652 0.50% 1,932,299
2014-03-19 2014-03-17 5.432 367,572 -5,214 0.50% 1,996,558
2014-03-18 2014-03-14 4.511 372,786 +55,179 0.51% 1,681,679
2014-03-14 2014-03-12 4.419 317,607 -652 0.43% 1,403,520
2014-03-13 2014-03-11 4.603 318,259 -7,386 0.43% 1,465,002
2014-03-12 2014-03-10 4.695 325,645 -59,089 0.44% 1,528,981
2014-03-11 2014-03-07 5.063 384,734 -1,304 0.52% 1,948,098
2014-03-10 2014-03-06 5.340 386,038 -1,521 0.53% 2,061,320
2014-03-07 2014-03-05 5.340 387,559 -434 0.53% 2,069,442
2014-03-06 2014-03-04 5.340 387,993 -16,076 0.53% 2,071,759
2014-03-05 2014-03-03 5.340 404,069 +2,824 0.55% 2,157,600
2014-03-04 2014-02-28 5.800 401,245 -81,683 0.55% 2,327,221
2014-01-10 2014-01-08 4.557 482,928 -32,586 0.66% 2,200,772
2014-01-09 2014-01-07 4.787 515,514 -45,620 0.70% 2,467,921
2014-01-08 2014-01-06 5.524 561,134 -4,780 0.76% 3,099,597
2014-01-07 2014-01-03 3.314 565,914 -6,517 0.77% 1,875,601
2014-01-06 2014-01-02 2.532 572,431 +4,345 0.78% 1,449,250
2014-01-03 2013-12-31 2.025 568,086 +4,562 0.77% 1,150,600
2014-01-02 2013-12-27 1.768 563,524 +5,431 0.77% 996,096
2013-12-18 2013-12-16 2.071 558,093 +31,500 0.76% 1,156,050
2013-11-28 2013-11-26 1.703 526,593 +6,952 0.72% 896,880
2013-11-27 2013-11-25 1.703 519,641 -22,811 0.71% 885,039
2013-11-25 2013-11-21 1.731 542,452 +11,949 0.74% 938,872
2013-11-21 2013-11-19 1.924 530,503 +10,862 0.72% 1,020,755
2013-10-09 2013-10-07 1.639 519,641 -1,738 0.71% 851,551
2013-09-18 2013-09-16 1.795 521,379 -162,931 0.71% 935,999
2013-09-12 2013-09-10 1.841 684,310 -5,431 0.93% 1,259,999
2013-08-07 2013-08-05 1.749 689,741 -218 0.94% 1,206,499
2013-06-14 2013-06-11 1.464 689,959 -2,172 0.94% 1,009,969
2013-04-29 2013-04-25 1.556 692,131 -1,086 0.94% 1,076,868
2013-04-22 2013-04-18 1.427 693,217 +1,086 0.94% 989,210
2013-03-28 2013-03-26 1.611 692,131 -3,259 0.94% 1,115,100
2013-03-19 2013-03-15 1.740 695,390 +3,259 0.95% 1,209,979
2013-01-31 2013-01-29 1.878 692,131 -1,086 0.94% 1,299,888
2013-01-09 2013-01-07 1.897 693,217 +2,172 0.94% 1,314,692
2013-01-08 2013-01-04 1.924 691,045 -16,293 0.94% 1,329,658
2013-01-04 2013-01-02 1.998 707,338 +13,469 0.96% 1,413,104
2013-01-03 2012-12-31 1.979 693,869 +652 0.95% 1,373,420
2012-12-06 2012-12-04 1.565 693,217 -4,345 0.94% 1,084,940
2012-12-05 2012-12-03 1.703 697,562 -2,172 0.95% 1,188,070
2012-11-30 2012-11-28 1.924 699,734 +1,086 0.95% 1,346,377
2012-11-29 2012-11-27 1.685 698,648 +5,431 0.95% 1,177,056
2012-11-08 2012-11-06 1.399 693,217 -217 0.94% 970,064
2012-10-30 2012-10-26 1.335 693,434 -47,359 0.94% 925,679
2012-10-29 2012-10-25 1.335 740,793 -50,183 1.01% 988,900
2012-10-25 2012-10-22 1.307 790,976 -3,041 1.08% 1,034,044
2012-10-22 2012-10-18 1.326 794,017 +39,538 1.08% 1,052,640
2012-10-11 2012-10-09 1.307 754,479 +32,586 1.03% 986,332
2012-10-10 2012-10-08 1.270 721,893 +21,724 0.98% 917,148
2012-09-24 2012-09-20 1.353 700,169 -32,803 0.95% 947,562
2012-09-18 2012-09-14 1.298 732,972 -32,587 1.00% 951,467
2012-08-30 2012-08-28 1.326 765,559 +19,552 1.04% 1,014,913
2012-08-08 2012-08-06 1.326 746,007 +8,473 1.02% 988,992
2012-08-02 2012-07-31 1.445 737,534 -32,587 1.00% 1,066,029
2012-08-01 2012-07-30 1.464 770,121 +32,587 1.05% 1,127,310
2012-07-05 2012-07-03 1.731 737,534 +3,475 1.00% 1,276,519
2012-07-04 2012-06-29 1.694 734,059 -1,086 1.00% 1,243,473
2012-05-14 2012-05-10 1.924 735,145 -652 1.00% 1,414,512
2012-05-11 2012-05-09 1.933 735,797 +16,076 1.00% 1,422,541
2012-05-02 2012-04-27 1.952 719,721 +11,297 0.98% 1,404,713
2012-04-30 2012-04-26 1.887 708,424 +4,345 0.97% 1,337,010
2012-04-26 2012-04-24 2.007 704,079 +3,041 0.96% 1,413,075
2012-04-18 2012-04-16 2.062 701,038 +8,038 0.95% 1,445,696
2012-04-13 2012-04-11 2.108 693,000 -7,603 0.94% 1,461,020
2012-04-12 2012-04-10 2.025 700,603 -3,259 0.95% 1,418,999
2012-03-26 2012-03-22 2.237 703,862 -32,586 0.96% 1,574,640
2012-03-08 2012-03-06 2.246 736,448 +13,034 1.00% 1,654,319
2012-02-28 2012-02-24 2.532 723,414 +5,431 0.99% 1,831,501
2012-02-27 2012-02-23 2.486 717,983 +12,166 0.98% 1,784,701
2012-02-24 2012-02-22 2.486 705,817 +43,448 0.96% 1,754,459
2012-02-23 2012-02-21 2.532 662,369 +51,921 0.90% 1,676,950
2012-02-22 2012-02-20 2.532 610,448 +19,117 0.83% 1,545,499
2012-02-20 2012-02-16 2.946 591,331 -50,835 0.81% 1,742,080
2012-02-17 2012-02-15 2.440 642,166 +11,080 0.87% 1,566,681
2012-02-15 2012-02-13 2.486 631,086 +40,841 0.86% 1,568,699
2011-12-13 2011-12-09 2.486 590,245 -217 0.80% 1,467,180
2011-12-08 2011-12-06 2.578 590,462 -4,345 0.80% 1,522,080
2011-11-14 2011-11-10 2.670 594,807 +7,386 0.81% 1,588,040
2011-11-11 2011-11-09 2.762 587,421 +18,683 0.80% 1,622,401
2011-11-10 2011-11-08 2.762 568,738 +217 0.77% 1,570,800
2011-10-31 2011-10-27 2.946 568,521 +1,087 0.77% 1,674,881
2011-10-28 2011-10-26 3.038 567,434 +4,344 0.77% 1,723,919
2011-10-25 2011-10-21 2.670 563,090 -7,820 0.77% 1,503,361
2011-10-19 2011-10-17 2.762 570,910 +8,907 0.78% 1,576,799
2011-09-28 2011-09-26 2.992 562,003 +10,862 0.77% 1,681,549
2011-09-22 2011-09-20 3.683 551,141 +7,169 0.75% 2,029,599
2011-08-25 2011-08-23 3.222 543,972 +434 0.74% 1,752,799
2011-08-22 2011-08-18 3.084 543,538 -5,431 0.74% 1,676,340
2011-08-15 2011-08-11 3.176 548,969 +5,431 0.75% 1,743,630
2011-08-11 2011-08-09 3.222 543,538 +4,562 0.74% 1,751,400
2011-08-10 2011-08-08 3.084 538,976 -2,172 0.73% 1,662,270
2011-07-14 2011-07-12 3.452 541,148 -435 0.74% 1,868,249
2011-07-13 2011-07-11 3.637 541,583 -651 0.74% 1,969,471
2011-07-12 2011-07-08 3.637 542,234 -2,173 0.74% 1,971,838
2011-06-14 2011-06-10 3.821 544,407 +1,086 0.74% 2,079,980
2011-06-07 2011-06-02 4.189 543,321 -2,172 0.74% 2,275,911
2011-06-03 2011-06-01 4.327 545,493 -869 0.74% 2,360,340
2011-05-25 2011-05-23 4.143 546,362 -217 0.74% 2,263,500
2011-05-24 2011-05-20 4.281 546,579 -1,087 0.74% 2,339,879
2011-05-18 2011-05-16 4.373 547,666 -1,303 0.75% 2,394,952
2011-05-13 2011-05-11 4.419 548,969 -2,607 0.75% 2,425,920
2011-05-06 2011-05-04 4.787 551,576 -7,603 0.75% 2,640,561
2011-05-04 2011-04-29 4.879 559,179 -1,304 0.91% 2,728,438
2011-05-03 2011-04-28 5.063 560,483 -20,420 0.92% 2,838,001
2011-04-27 2011-04-21 5.063 580,903 +18,465 0.95% 2,941,398
2011-04-21 2011-04-19 4.879 562,438 +2,172 0.92% 2,744,340
2011-04-19 2011-04-15 5.340 560,266 -3,475 0.91% 2,991,643
2011-04-14 2011-04-12 5.524 563,741 +3,693 0.92% 3,113,998
2011-04-13 2011-04-11 5.340 560,048 +3,258 0.91% 2,990,479
2011-04-12 2011-04-08 5.063 556,790 -36,062 0.91% 2,819,302
2011-04-11 2011-04-07 5.063 592,852 -1,303 0.97% 3,001,901
2011-04-08 2011-04-06 5.616 594,155 +163,148 0.97% 3,336,699
2011-04-01 2011-03-30 4.051 431,007 -217 0.70% 1,745,920
2011-03-30 2011-03-28 3.867 431,224 -7,386 0.70% 1,667,399
2011-03-29 2011-03-25 3.867 438,610 +21,724 0.72% 1,695,959
2011-03-18 2011-03-16 3.775 416,886 +3,258 0.68% 1,573,579
2011-03-02 2011-02-28 4.281 413,628 +4,345 0.68% 1,770,722
2011-03-01 2011-02-25 4.189 409,283 +217 0.67% 1,714,441
2011-02-24 2011-02-22 4.143 409,066 -2,389 0.67% 1,694,702
2011-02-17 2011-02-15 4.327 411,455 -435 0.67% 1,780,359
2011-02-16 2011-02-14 4.281 411,890 -10,862 0.67% 1,763,281
2011-02-14 2011-02-10 4.327 422,752 +1,304 0.69% 1,829,241
2011-01-13 2011-01-11 4.465 421,448 -2,173 0.69% 1,881,799
2011-01-04 2010-12-31 4.511 423,621 -869 0.69% 1,911,001
2011-01-03 2010-12-29 4.557 424,490 +218 0.69% 1,934,462
2010-12-29 2010-12-24 4.511 424,272 +10,862 0.69% 1,913,938
2010-11-16 2010-11-12 5.248 413,410 +7,603 0.68% 2,169,418
2010-11-15 2010-11-11 5.432 405,807 +652 0.66% 2,204,241
2010-11-08 2010-11-04 5.432 405,155 -2,607 0.66% 2,200,699
2010-11-04 2010-11-02 5.340 407,762 -652 0.67% 2,177,320
2010-10-20 2010-10-18 5.892 408,414 -16,293 0.67% 2,406,401
2010-10-19 2010-10-15 6.168 424,707 +7,604 0.69% 2,619,701
2010-10-18 2010-10-14 5.432 417,103 -8,690 0.68% 2,265,598
2010-09-28 2010-09-24 5.248 425,793 -9,776 0.70% 2,234,399
2010-09-24 2010-09-21 5.432 435,569 +10,862 0.71% 2,365,900
2010-09-22 2010-09-20 5.156 424,707 +5,431 0.69% 2,189,601
2010-09-21 2010-09-17 5.248 419,276 -1,303 0.68% 2,200,201
2010-09-16 2010-09-14 5.432 420,579 +2,172 0.69% 2,284,478
2010-09-13 2010-09-09 5.156 418,407 +2,173 0.68% 2,157,121
2010-08-31 2010-08-27 5.432 416,234 +1,086 0.68% 2,260,877
2010-08-17 2010-08-13 5.616 415,148 +14,120 0.68% 2,331,418
2010-08-16 2010-08-12 5.708 401,028 +10,862 0.65% 2,289,042
2010-07-07 2010-07-05 6.168 390,166 -3,258 0.64% 2,406,643
2010-07-06 2010-07-02 5.984 393,424 -4,779 0.64% 2,354,299
2010-06-28 2010-06-24 6.260 398,203 -652 0.65% 2,492,877
2010-06-18 2010-06-15 6.721 398,855 -6,517 0.65% 2,680,559
2010-06-07 2010-06-03 6.813 405,372 +4,344 0.66% 2,761,677
2010-05-31 2010-05-27 6.629 401,028 +10,862 0.65% 2,658,243
2010-05-25 2010-05-20 6.997 390,166 +11,080 0.64% 2,729,923
2010-05-20 2010-05-18 7.549 379,086 +2,172 0.62% 2,861,798
2010-05-18 2010-05-14 7.825 376,914 -5,431 0.62% 2,949,502
2010-05-14 2010-05-12 7.825 382,345 -1,086 0.62% 2,992,001
2010-05-10 2010-05-06 7.641 383,431 +1,086 0.63% 2,929,900
2010-05-04 2010-04-30 8.562 382,345 +10,862 0.62% 3,273,601
2010-04-30 2010-04-28 9.114 371,483 -1,086 0.61% 3,385,802
2010-04-29 2010-04-27 9.667 372,569 +4,345 0.61% 3,601,500
2010-04-27 2010-04-23 8.010 368,224 -1,086 0.60% 2,949,299
2010-04-26 2010-04-22 8.286 369,310 -1,087 0.60% 3,059,997
2010-04-23 2010-04-21 8.194 370,397 -21,724 0.60% 3,034,904
2010-04-21 2010-04-19 8.102 392,121 -1,520 0.64% 3,176,803
2010-04-20 2010-04-16 8.102 393,641 -19,552 0.64% 3,189,117
2010-04-15 2010-04-13 7.917 413,193 -8,690 0.67% 3,271,439
2010-04-14 2010-04-12 7.825 421,883 -39,538 0.69% 3,301,402
2010-04-09 2010-04-07 7.641 461,421 -1,955 0.75% 3,525,842
2010-04-08 2010-04-01 7.457 463,376 +10,862 0.76% 3,455,461
2010-04-07 2010-03-31 7.365 452,514 -5,431 0.74% 3,332,802
2010-04-01 2010-03-30 7.641 457,945 -1,086 0.75% 3,499,281
2010-03-23 2010-03-19 7.825 459,031 -6,083 0.75% 3,592,100
2010-03-19 2010-03-17 7.917 465,114 -5,431 0.76% 3,682,522
2010-03-18 2010-03-16 8.102 470,545 +1,086 0.77% 3,812,161
2010-03-16 2010-03-12 7.917 469,459 -9,558 0.77% 3,716,923
2010-03-11 2010-03-09 7.641 479,017 -5,649 0.78% 3,660,298
2010-03-10 2010-03-08 7.549 484,666 +5,214 0.79% 3,658,844
2010-03-03 2010-03-01 7.733 479,452 +9,776 0.78% 3,707,762
2010-03-02 2010-02-26 7.641 469,676 -31,500 0.77% 3,588,921
2010-03-01 2010-02-25 7.365 501,176 -2,172 0.82% 3,691,201
2010-02-23 2010-02-19 7.365 503,348 -1,955 0.82% 3,707,198
2010-02-17 2010-02-11 7.641 505,303 +5,431 0.83% 3,861,157
2010-02-05 2010-02-03 7.825 499,872 -1,738 0.82% 3,911,697
2010-02-04 2010-02-02 7.825 501,610 -652 0.82% 3,925,297
2010-02-03 2010-02-01 7.733 502,262 -1,086 0.82% 3,884,159
2010-01-27 2010-01-25 8.010 503,348 -2,824 0.82% 4,031,578
2010-01-26 2010-01-22 8.010 506,172 +23,896 0.83% 4,054,197
2010-01-25 2010-01-21 8.102 482,276 +14,121 0.79% 3,907,201
2010-01-22 2010-01-20 8.102 468,155 +9,124 0.76% 3,792,799
2010-01-21 2010-01-19 8.470 459,031 -3,041 0.75% 3,887,920
2010-01-20 2010-01-18 8.562 462,072 +8,689 0.75% 3,956,216
2010-01-19 2010-01-15 8.746 453,383 +5,431 0.74% 3,965,302
2010-01-18 2010-01-14 8.194 447,952 +10,645 0.73% 3,670,362
2010-01-15 2010-01-13 8.378 437,307 +3,259 0.71% 3,663,661
2010-01-14 2010-01-12 8.470 434,048 -10,862 0.71% 3,676,318
2010-01-13 2010-01-11 8.102 444,910 -652 0.73% 3,604,477
2010-01-11 2010-01-07 8.194 445,562 +9,341 0.73% 3,650,779
2010-01-08 2010-01-06 8.286 436,221 +9,124 0.71% 3,614,403
2010-01-05 2009-12-31 7.917 427,097 +9,776 0.70% 3,381,524
2009-12-30 2009-12-28 7.825 417,321 +4,128 0.68% 3,265,702
2009-12-23 2009-12-21 7.825 413,193 +217 0.67% 3,233,399
2009-12-17 2009-12-15 8.378 412,976 +29,328 0.67% 3,459,821
2009-12-16 2009-12-14 8.470 383,648 +1,520 0.63% 3,249,438
2009-12-15 2009-12-11 8.470 382,128 +33,673 0.62% 3,236,564
2009-12-14 2009-12-10 8.470 348,455 +20,855 0.57% 2,951,359
2009-12-11 2009-12-09 8.562 327,600 +10,862 0.53% 2,804,880
2009-12-10 2009-12-08 8.746 316,738 +34,541 0.52% 2,770,201
2009-12-08 2009-12-04 8.838 282,197 -3,041 0.46% 2,494,084
2009-12-04 2009-12-02 8.470 285,238 +2,607 0.47% 2,415,921
2009-12-03 2009-12-01 8.378 282,631 +3,041 0.46% 2,367,820
2009-12-01 2009-11-27 8.286 279,590 -4,344 0.46% 2,316,603
2009-11-30 2009-11-26 8.470 283,934 -10,863 0.46% 2,404,876
2009-11-27 2009-11-25 8.562 294,797 +1,521 0.48% 2,524,024
2009-11-25 2009-11-23 8.654 293,276 -434 0.48% 2,538,001
2009-11-24 2009-11-20 8.654 293,710 -12,383 0.48% 2,541,757
2009-11-19 2009-11-17 8.562 306,093 -14,121 0.50% 2,620,739
2009-11-16 2009-11-12 8.838 320,214 +2,173 0.52% 2,830,082
2009-11-13 2009-11-11 8.746 318,041 -1,087 0.52% 2,781,597
2009-11-12 2009-11-10 8.746 319,128 +4,345 0.52% 2,791,104
2009-11-11 2009-11-09 9.298 314,783 +7,604 0.51% 2,926,982
2009-11-09 2009-11-05 8.470 307,179 +1,086 0.50% 2,601,757
2009-11-06 2009-11-04 8.654 306,093 +6,517 0.50% 2,648,919
2009-11-05 2009-11-03 7.825 299,576 -5,431 0.49% 2,344,301
2009-10-29 2009-10-27 7.917 305,007 -652 0.50% 2,414,881
2009-10-28 2009-10-23 8.194 305,659 +6,518 0.50% 2,504,463
2009-10-23 2009-10-21 7.825 299,141 +5,431 0.49% 2,340,897
2009-10-20 2009-10-16 7.825 293,710 -2,173 0.48% 2,298,397
2009-10-13 2009-10-09 8.194 295,883 +1,086 0.48% 2,424,362
2009-10-09 2009-10-07 7.825 294,797 -651 0.48% 2,306,904
2009-10-07 2009-10-05 7.733 295,448 -5,431 0.48% 2,284,798
2009-09-25 2009-09-23 8.286 300,879 +5,865 0.49% 2,492,997
2009-09-24 2009-09-22 8.562 295,014 -4,345 0.48% 2,525,882
2009-09-23 2009-09-21 8.838 299,359 -15,207 0.49% 2,645,763
2009-09-22 2009-09-18 8.930 314,566 -1,086 0.51% 2,809,124
2009-09-21 2009-09-17 8.470 315,652 +21,724 0.52% 2,673,522
2009-09-15 2009-09-11 8.194 293,928 -4,344 0.48% 2,408,343
2009-09-14 2009-09-10 8.194 298,272 -2,173 0.49% 2,443,937
2009-09-09 2009-09-07 8.654 300,445 +4,345 0.49% 2,600,041
2009-09-08 2009-09-04 8.470 296,100 -434 0.48% 2,507,920
2009-08-31 2009-08-27 8.378 296,534 -652 0.48% 2,484,296
2009-08-26 2009-08-24 8.562 297,186 -1,086 0.49% 2,544,478
2009-08-24 2009-08-20 8.470 298,272 -1,087 0.49% 2,526,316
2009-08-21 2009-08-19 8.286 299,359 -3,258 0.49% 2,480,403
2009-08-19 2009-08-17 8.470 302,617 -18,249 0.49% 2,563,118
2009-08-18 2009-08-14 9.022 320,866 -1,086 0.52% 2,894,924
2009-08-17 2009-08-13 9.206 321,952 +1,738 0.53% 2,964,003
2009-08-14 2009-08-12 9.298 320,214 -5,431 0.52% 2,977,482
2009-08-13 2009-08-11 9.575 325,645 -1,521 0.53% 3,117,922
2009-08-12 2009-08-10 9.667 327,166 +1,738 0.53% 3,162,605
2009-08-11 2009-08-07 9.667 325,428 -1,738 0.53% 3,145,804
2009-08-10 2009-08-06 10.311 327,166 -6,517 0.53% 3,373,445
2009-08-07 2009-08-05 10.403 333,683 -7,603 0.54% 3,471,363
2009-08-06 2009-08-04 10.035 341,286 -217 0.56% 3,424,778
2009-08-05 2009-08-03 9.943 341,503 +2,824 0.56% 3,395,516
2009-08-04 2009-07-31 9.943 338,679 -1,738 0.55% 3,367,437
2009-08-03 2009-07-30 9.759 340,417 -3,259 0.56% 3,322,038
2009-07-31 2009-07-29 10.035 343,676 +8,038 0.56% 3,448,761
2009-07-30 2009-07-28 9.759 335,638 -11,514 0.55% 3,275,401
2009-07-28 2009-07-24 9.667 347,152 +2,173 0.57% 3,355,803
2009-07-27 2009-07-23 9.943 344,979 -12,818 0.56% 3,430,077
2009-07-24 2009-07-22 9.390 357,797 -1,955 0.58% 3,359,884
2009-07-23 2009-07-21 9.206 359,752 -5,431 0.59% 3,312,003
2009-07-22 2009-07-20 9.022 365,183 -5,431 0.60% 3,294,762
2009-07-20 2009-07-16 9.206 370,614 -652 0.61% 3,412,002
2009-07-17 2009-07-15 9.114 371,266 +3,259 0.61% 3,383,824
2009-07-14 2009-07-10 9.298 368,007 +5,431 0.60% 3,421,881
2009-07-09 2009-07-07 9.022 362,576 +1,086 0.59% 3,271,241
2009-07-08 2009-07-06 9.022 361,490 +1,738 0.59% 3,261,443
2009-07-07 2009-07-03 8.838 359,752 +3,042 0.59% 3,179,522
2009-07-06 2009-07-02 8.746 356,710 +7,603 0.58% 3,119,797
2009-07-03 2009-06-30 9.390 349,107 -6,083 0.57% 3,278,281
2009-07-02 2009-06-29 10.035 355,190 -3,258 0.58% 3,564,303
2009-06-30 2009-06-26 10.035 358,448 +3,258 0.59% 3,596,997
2009-06-26 2009-06-24 8.562 355,190 +2,173 0.58% 3,041,103
2009-06-25 2009-06-23 8.562 353,017 -2,607 0.58% 3,022,498
2009-06-23 2009-06-19 8.562 355,624 +8,907 0.58% 3,044,819
2009-06-19 2009-06-17 8.930 346,717 +7,169 0.57% 3,096,238
2009-06-18 2009-06-16 8.746 339,548 -2,607 0.55% 2,969,698
2009-06-17 2009-06-15 9.390 342,155 +15,207 0.56% 3,212,998
2009-06-16 2009-06-12 10.403 326,948 +8,472 0.53% 3,401,297
2009-06-15 2009-06-11 10.219 318,476 -1,086 0.52% 3,254,521
2009-06-12 2009-06-10 10.587 319,562 -1,086 0.52% 3,383,299
2009-06-11 2009-06-09 10.219 320,648 +1,086 0.52% 3,276,717
2009-06-10 2009-06-08 10.495 319,562 +9,559 0.52% 3,353,879
2009-06-09 2009-06-05 10.863 310,003 -7,821 0.51% 3,367,715
2009-06-08 2009-06-04 10.495 317,824 +7,386 0.52% 3,335,639
2009-06-05 2009-06-03 10.495 310,438 -2,607 0.51% 3,258,121
2009-06-04 2009-06-02 10.863 313,045 +21,507 0.51% 3,400,762
2009-06-03 2009-06-01 11.324 291,538 +3,910 0.48% 3,301,321
2009-06-02 2009-05-29 11.784 287,628 -2,389 0.47% 3,389,445
2009-06-01 2009-05-27 11.324 290,017 +1,955 0.47% 3,284,097
2009-05-29 2009-05-26 11.692 288,062 -43,448 0.47% 3,368,039
2009-05-27 2009-05-25 9.667 331,510 +9,341 0.54% 3,204,597
2009-05-26 2009-05-22 9.575 322,169 +13,686 0.53% 3,084,640
2009-05-25 2009-05-21 10.311 308,483 +2,607 0.50% 3,180,802
2009-05-22 2009-05-20 9.851 305,876 -75,383 0.50% 3,013,121
2009-05-21 2009-05-19 6.813 381,259 +2,607 0.62% 2,597,403
2009-05-20 2009-05-18 6.537 378,652 +652 0.62% 2,475,062
2009-05-19 2009-05-15 6.168 378,000 +5,431 0.62% 2,331,600
2009-05-18 2009-05-14 5.892 372,569 -2,172 0.61% 2,195,200
2009-05-15 2009-05-13 5.984 374,741 +4,562 0.61% 2,242,498
2009-05-13 2009-05-11 6.168 370,179 -12,818 0.60% 2,283,358
2009-05-12 2009-05-08 5.984 382,997 -217 0.63% 2,291,903
2009-05-11 2009-05-07 5.892 383,214 +4,780 0.63% 2,257,921
2009-05-08 2009-05-06 6.168 378,434 -1,087 0.62% 2,334,277
2009-05-07 2009-05-05 5.800 379,521 +4,345 0.62% 2,201,222
2009-05-06 2009-05-04 5.524 375,176 -11,731 0.61% 2,072,401
2009-04-30 2009-04-28 4.971 386,907 -21,941 0.63% 1,923,481
2009-04-29 2009-04-27 5.340 408,848 +5,431 0.67% 2,183,119
2009-04-27 2009-04-23 6.076 403,417 -2,173 0.66% 2,451,239
2009-04-24 2009-04-22 5.524 405,590 -434 0.66% 2,240,402
2009-04-23 2009-04-21 5.892 406,024 +1,086 0.66% 2,392,319
2009-04-22 2009-04-20 6.168 404,938 +23,897 0.66% 2,497,760
2009-04-20 2009-04-16 6.168 381,041 -38,018 0.62% 2,350,358
2009-04-17 2009-04-15 6.444 419,059 -60,827 0.72% 2,700,602
2009-04-16 2009-04-14 5.800 479,886 +89,720 0.82% 2,783,339
2009-04-15 2009-04-09 5.248 390,166 -10,644 0.67% 2,047,443
2009-04-08 2009-04-06 5.156 400,810 +1,738 0.69% 2,066,398
2009-04-03 2009-04-01 5.063 399,072 +23,896 0.68% 2,020,698
2009-04-02 2009-03-31 4.787 375,176 +3,259 0.64% 1,796,081
2009-04-01 2009-03-30 4.787 371,917 +1,520 0.64% 1,780,479
2009-03-31 2009-03-27 5.156 370,397 -3,258 0.63% 1,909,602
2009-03-30 2009-03-26 4.971 373,655 +1,738 0.64% 1,857,599
2009-03-27 2009-03-25 4.971 371,917 +7,169 0.64% 1,848,959
2009-03-25 2009-03-23 4.879 364,748 +2,172 0.62% 1,779,739
2009-03-23 2009-03-19 4.879 362,576 +4,345 0.62% 1,769,141
2009-03-20 2009-03-18 4.879 358,231 -1,086 0.61% 1,747,940
2009-03-19 2009-03-17 4.879 359,317 -3,693 0.62% 1,753,239
2009-03-18 2009-03-16 4.419 363,010 -2,173 0.62% 1,604,158
2009-03-09 2009-03-05 4.557 365,183 -869 0.63% 1,664,191
2009-03-06 2009-03-04 4.695 366,052 +38,018 0.63% 1,718,701
2009-03-05 2009-03-03 4.419 328,034 +15,858 0.56% 1,449,598
2009-02-27 2009-02-25 5.156 312,176 +2,173 0.53% 1,609,441
2009-02-26 2009-02-24 4.971 310,003 -11,949 0.53% 1,541,158
2009-02-25 2009-02-23 5.248 321,952 -434 0.55% 1,689,481
2009-02-20 2009-02-18 5.616 322,386 +8,907 0.55% 1,810,479
2009-02-19 2009-02-17 5.524 313,479 -30,631 0.54% 1,731,598
2009-02-18 2009-02-16 5.800 344,110 +4,344 0.59% 1,995,838
2009-02-17 2009-02-13 5.892 339,766 +15,207 0.58% 2,001,923
2009-02-16 2009-02-12 5.524 324,559 -9,775 0.56% 1,792,802
2009-02-13 2009-02-11 5.800 334,334 +868 0.57% 1,939,137
2009-02-12 2009-02-10 5.984 333,466 -4,127 0.57% 1,995,503
2009-02-11 2009-02-09 5.616 337,593 +5,431 0.58% 1,895,879
2009-02-10 2009-02-06 5.156 332,162 -10,210 0.57% 1,712,480
2009-02-09 2009-02-05 5.063 342,372 +29,327 0.59% 1,733,598
2009-02-06 2009-02-04 4.971 313,045 +1,086 0.54% 1,556,281
2009-02-05 2009-02-03 5.063 311,959 +5,431 0.53% 1,579,602
2009-02-04 2009-02-02 4.971 306,528 -434 0.53% 1,523,882
2009-02-03 2009-01-30 5.524 306,962 +5,431 0.53% 1,695,600
2009-01-23 2009-01-21 4.235 301,531 -4,345 0.52% 1,276,960
2009-01-20 2009-01-16 4.603 305,876 +2,173 0.52% 1,408,001
2009-01-19 2009-01-15 4.787 303,703 +4,344 0.52% 1,453,918
2009-01-16 2009-01-14 5.063 299,359 +5,431 0.51% 1,515,802
2009-01-15 2009-01-13 5.156 293,928 -15,206 0.50% 1,515,362
2009-01-13 2009-01-09 6.168 309,134 -869 0.53% 1,906,817
2009-01-12 2009-01-08 6.260 310,003 -15,207 0.53% 1,940,717
2009-01-09 2009-01-07 6.997 325,210 +25,851 0.56% 2,275,438
2009-01-08 2009-01-06 6.444 299,359 +25,635 0.51% 1,929,202
2009-01-07 2009-01-05 6.260 273,724 -8,690 0.47% 1,713,599
2009-01-06 2009-01-02 6.352 282,414 -869 0.48% 1,794,001
2009-01-05 2008-12-31 6.352 283,283 -12,383 0.49% 1,799,522
2008-12-17 2008-12-15 6.721 295,666 -8,906 0.51% 1,987,063
2008-12-16 2008-12-12 6.537 304,572 -10,645 0.52% 1,990,837
2008-12-15 2008-12-11 7.273 315,217 -44,535 0.54% 2,292,578
2008-12-12 2008-12-10 6.076 359,752 +28,242 0.62% 2,185,922
2008-12-11 2008-12-09 5.800 331,510 -29,980 0.57% 1,922,758
2008-12-10 2008-12-08 6.444 361,490 +76,904 0.62% 2,329,602
2008-12-09 2008-12-05 5.708 284,586 -28,893 0.49% 1,624,399
2008-12-08 2008-12-04 3.959 313,479 -18,466 0.54% 1,240,979
2008-12-05 2008-12-03 4.557 331,945 +4,779 0.57% 1,512,721
2008-11-26 2008-11-24 3.176 327,166 -3,041 0.56% 1,039,142
2008-11-20 2008-11-18 3.222 330,207 +3,041 0.57% 1,064,000
2008-11-19 2008-11-17 3.360 327,166 -3,258 0.56% 1,099,382
2008-11-18 2008-11-14 3.498 330,424 +4,345 0.57% 1,155,960
2008-11-17 2008-11-13 3.406 326,079 -1,087 0.56% 1,110,739
2008-11-14 2008-11-12 3.590 327,166 +1,087 0.56% 1,174,682
2008-11-13 2008-11-11 3.683 326,079 +1,086 0.56% 1,200,799
2008-11-12 2008-11-10 3.867 324,993 +2,172 0.56% 1,256,640
2008-11-11 2008-11-07 3.913 322,821 +2,390 0.55% 1,263,101
2008-11-10 2008-11-06 4.051 320,431 -33,890 0.55% 1,298,000
2008-11-07 2008-11-05 4.603 354,321 +35,193 0.61% 1,631,001
2008-10-15 2008-10-13 3.130 319,128 +435 0.55% 998,921
2008-10-14 2008-10-10 2.854 318,693 +7,603 0.55% 909,540
2008-10-13 2008-10-09 3.452 311,090 -2,172 0.53% 1,074,001
2008-10-10 2008-10-08 3.452 313,262 +1,086 0.54% 1,081,500
2008-10-08 2008-10-03 4.189 312,176 -7,603 0.53% 1,307,671
2008-10-06 2008-10-02 4.373 319,779 +11,731 0.55% 1,398,399
2008-10-03 2008-09-30 4.143 308,048 -1,521 0.53% 1,276,199
2008-10-02 2008-09-29 4.327 309,569 -13,034 0.53% 1,339,500
2008-09-30 2008-09-26 4.695 322,603 +651 0.55% 1,514,698
2008-09-29 2008-09-25 4.695 321,952 -7,603 0.61% 1,511,641
2008-09-25 2008-09-23 4.879 329,555 -2,607 0.62% 1,608,019
2008-09-24 2008-09-22 5.248 332,162 +6,952 0.63% 1,743,060
2008-09-23 2008-09-19 4.879 325,210 -869 0.61% 1,586,818
2008-09-22 2008-09-18 4.327 326,079 -3,042 0.62% 1,410,939
2008-09-19 2008-09-17 4.879 329,121 +1,087 0.62% 1,605,902
2008-09-18 2008-09-16 5.156 328,034 -3,694 0.62% 1,691,198
2008-09-17 2008-09-12 6.537 331,728 -217 0.63% 2,168,343
2008-09-08 2008-09-04 8.838 331,945 +9,776 0.63% 2,933,762
2008-09-05 2008-09-03 9.022 322,169 +1,086 0.61% 2,906,680
2008-09-04 2008-09-02 9.206 321,083 +4,345 0.61% 2,956,002
2008-09-03 2008-09-01 9.390 316,738 -3,259 0.60% 2,974,321
2008-09-02 2008-08-29 9.851 319,997 +4,128 0.60% 3,152,224
2008-09-01 2008-08-28 9.667 315,869 -2,172 0.60% 3,053,400
2008-08-29 2008-08-27 10.403 318,041 -18,900 0.54% 3,308,636
2008-08-28 2008-08-26 8.562 336,941 +869 0.58% 2,884,857
2008-08-27 2008-08-25 8.378 336,072 +1,086 0.63% 2,815,537
2008-08-26 2008-08-21 9.759 334,986 -217 0.63% 3,269,038
2008-08-25 2008-08-20 9.851 335,203 +10,644 0.63% 3,302,016
2008-08-05 2008-08-01 10.956 324,559 -3,258 0.61% 3,555,724
2008-08-04 2008-07-31 11.508 327,817 +5,431 0.62% 3,772,497
2008-08-01 2008-07-30 11.692 322,386 +14,772 0.61% 3,769,358
2008-07-31 2008-07-29 11.784 307,614 -12,600 0.58% 3,624,962
2008-07-30 2008-07-28 11.692 320,214 +6,735 0.60% 3,743,962
2008-07-29 2008-07-25 12.429 313,479 -28,242 0.59% 3,896,096
2008-07-15 2008-07-11 11.140 341,721 -7,386 0.65% 3,806,663
2008-07-11 2008-07-09 10.495 349,107 +2,824 0.66% 3,663,961
2008-07-10 2008-07-08 10.311 346,283 -869 0.65% 3,570,562
2008-07-09 2008-07-07 10.863 347,152 +13,035 0.66% 3,771,283
2008-07-08 2008-07-04 11.140 334,117 +5,431 0.63% 3,721,957
2008-07-07 2008-07-03 9.851 328,686 +9,124 0.62% 3,237,818
2008-07-04 2008-07-02 11.968 319,562 +1,738 0.60% 3,824,599
2008-07-03 2008-06-30 13.441 317,824 +4,345 0.60% 4,271,958
2008-06-30 2008-06-26 14.270 313,479 +6,734 0.59% 4,473,296
2008-06-27 2008-06-25 13.165 306,745 -8,472 0.58% 4,038,322
2008-06-26 2008-06-24 13.810 315,217 +11,079 0.60% 4,352,997
2008-06-13 2008-06-11 15.375 304,138 -434 0.57% 4,676,001
2008-06-12 2008-06-10 15.190 304,572 +5,865 0.58% 4,626,594
2008-06-10 2008-06-05 16.571 298,707 +6,735 0.56% 4,950,002
2008-06-06 2008-06-04 16.848 291,972 -218 0.55% 4,919,033
2008-06-05 2008-06-03 17.032 292,190 +2,173 0.55% 4,976,506
2008-06-04 2008-06-02 17.216 290,017 -15,424 0.55% 4,992,896
2008-06-02 2008-05-29 17.216 305,441 -218 0.58% 5,258,433
2008-05-29 2008-05-27 17.032 305,659 -434 0.58% 5,205,906
2008-05-28 2008-05-26 16.756 306,093 +1,086 0.58% 5,128,758
2008-05-27 2008-05-23 17.308 305,007 -434 0.58% 5,279,042
2008-05-26 2008-05-22 17.124 305,441 +1,738 0.58% 5,230,314
2008-05-23 2008-05-21 17.492 303,703 +17,813 0.57% 5,312,392
2008-05-22 2008-05-20 18.229 285,890 +6,083 0.54% 5,211,366
2008-05-21 2008-05-19 18.689 279,807 +14,121 0.53% 5,229,282
2008-05-20 2008-05-16 18.965 265,686 +30,631 0.50% 5,038,756
2008-05-19 2008-05-15 19.241 235,055 -6,083 0.44% 4,522,757
2008-05-16 2008-05-14 18.873 241,138 -3,693 0.46% 4,551,001
2008-05-15 2008-05-13 18.781 244,831 +3,259 0.46% 4,598,159
2008-05-14 2008-05-09 18.873 241,572 +7,603 0.46% 4,559,192
2008-05-13 2008-05-08 19.149 233,969 +7,386 0.44% 4,480,321
2008-05-09 2008-05-07 18.965 226,583 -21,724 0.43% 4,297,165
2008-05-08 2008-05-06 20.898 248,307 -124,045 0.47% 5,189,222
2008-05-07 2008-05-05 17.400 372,352 -21,072 0.70% 6,478,925
2008-05-06 2008-05-02 17.860 393,424 +16,293 0.74% 7,026,678
2008-05-05 2008-04-30 17.860 377,131 -3,476 0.71% 6,735,679
2008-05-02 2008-04-29 17.768 380,607 +21,073 0.72% 6,762,722
2008-04-30 2008-04-28 16.756 359,534 +28,893 0.68% 6,024,192
2008-04-29 2008-04-25 19.794 330,641 +11,948 0.62% 6,544,592
2008-04-28 2008-04-24 12.797 318,693 +4,996 0.60% 4,078,259
2008-04-25 2008-04-23 12.889 313,697 +8,907 0.59% 4,043,206
2008-04-24 2008-04-22 13.349 304,790 -7,169 0.58% 4,068,705
2008-04-23 2008-04-21 13.073 311,959 -3,041 0.59% 4,078,245
2008-04-22 2008-04-18 13.349 315,000 +6,517 0.60% 4,205,000
2008-04-21 2008-04-17 13.902 308,483 -2,824 0.58% 4,288,403
2008-04-18 2008-04-16 13.902 311,307 +5,431 0.59% 4,327,661
2008-04-17 2008-04-15 14.546 305,876 +9,993 0.58% 4,449,282
2008-04-16 2008-04-14 15.006 295,883 +5,431 0.56% 4,440,124
2008-04-15 2008-04-11 14.454 290,452 -651 0.55% 4,198,184
2008-04-14 2008-04-10 14.914 291,103 -1,087 0.55% 4,341,593
2008-04-11 2008-04-09 16.111 292,190 +31,283 0.55% 4,707,506
2008-04-10 2008-04-08 16.940 260,907 +12,817 0.49% 4,419,682
2008-04-09 2008-04-07 17.124 248,090 -2,824 0.47% 4,248,246
2008-04-08 2008-04-03 16.756 250,914 +1,521 0.47% 4,204,203
2008-04-07 2008-04-02 17.216 249,393 +2,607 0.47% 4,293,518
2008-04-03 2008-04-01 17.308 246,786 +7,386 0.47% 4,271,356
2008-04-02 2008-03-31 17.676 239,400 -4,128 0.45% 4,231,680
2008-04-01 2008-03-28 16.940 243,528 -1,086 0.46% 4,125,287
2008-03-31 2008-03-27 16.848 244,614 +19,117 0.46% 4,121,163
2008-03-28 2008-03-26 18.689 225,497 -1,955 0.43% 4,214,288
2008-03-27 2008-03-25 19.149 227,452 -8,689 0.43% 4,355,525
2008-03-26 2008-03-20 18.413 236,141 -5,431 0.45% 4,347,993
2008-03-25 2008-03-19 17.952 241,572 +8,472 0.46% 4,336,793
2008-03-20 2008-03-18 18.505 233,100 +6,734 0.44% 4,313,460
2008-03-19 2008-03-17 17.216 226,366 +15,859 0.43% 3,897,088
2008-03-18 2008-03-14 20.070 210,507 -7,821 0.40% 4,224,842
2008-03-17 2008-03-13 21.267 218,328 -11,296 0.41% 4,643,109
2008-03-14 2008-03-12 22.648 229,624 +27,807 0.43% 5,200,437
2008-03-13 2008-03-11 23.752 201,817 +1,520 0.38% 4,793,634
2008-03-12 2008-03-10 19.610 200,297 +11,731 0.38% 3,927,729
2008-03-11 2008-03-07 20.254 188,566 -11,296 0.36% 3,819,210
2008-03-10 2008-03-06 22.832 199,862 -37,800 0.38% 4,563,198
2008-03-07 2008-03-05 24.397 237,662 +434 0.45% 5,798,198
2008-03-06 2008-03-04 26.790 237,228 +6,952 0.45% 6,355,451
2008-03-05 2008-03-03 25.410 230,276 +24,114 0.44% 5,851,204
2008-03-04 2008-02-29 29.644 206,162 +55,831 0.39% 6,111,558
2008-03-03 2008-02-28 35.813 150,331 +77,555 0.28% 5,383,759
2008-02-29 2008-02-27 29.644 72,776 -43,665 0.14% 2,157,404
2008-02-28 2008-02-26 20.898 116,441 +7,820 0.22% 2,433,432
2008-02-27 2008-02-25 21.911 108,621 -30,196 0.21% 2,380,007
2008-02-26 2008-02-22 21.083 138,817 +25,200 0.26% 2,926,615
2008-02-25 2008-02-21 19.149 113,617 +14,120 0.21% 2,175,675
2008-02-22 2008-02-20 17.676 99,497 -2,172 0.19% 1,758,728
2008-02-21 2008-02-19 13.073 101,669 +2,172 0.19% 1,329,120
2008-02-20 2008-02-18 13.441 99,497 +4,563 0.19% 1,337,366
2008-02-19 2008-02-15 13.533 94,934 -1,956 0.18% 1,284,773
2008-02-18 2008-02-14 12.797 96,890 +3,476 0.18% 1,239,884
2008-02-15 2008-02-13 13.257 93,414 +1,086 0.18% 1,238,403
2008-02-14 2008-02-12 13.441 92,328 +2,390 0.17% 1,241,006
2008-02-12 2008-02-06 14.270 89,938 +652 0.17% 1,283,401
2008-02-11 2008-02-04 14.270 89,286 -3,259 0.17% 1,274,097
2008-02-05 2008-02-01 12.705 92,545 -217 0.17% 1,175,762
2008-02-01 2008-01-30 13.257 92,762 -6,517 0.18% 1,229,759
2008-01-31 2008-01-29 14.454 99,279 -4,345 0.19% 1,434,976
2008-01-30 2008-01-28 16.387 103,624 +12,817 0.19% 1,698,118
2008-01-25 2008-01-23 12.705 90,807 +217 0.17% 1,153,681
2008-01-23 2008-01-21 15.559 90,590 +3,911 0.17% 1,409,465
2008-01-22 2008-01-18 17.400 86,679 +1,955 0.16% 1,508,215
2008-01-21 2008-01-17 17.860 84,724 -1,304 0.16% 1,513,198
2008-01-18 2008-01-16 17.584 86,028 +14,338 0.16% 1,512,727
2008-01-17 2008-01-15 20.806 71,690 +7,821 0.13% 1,491,607
2008-01-16 2008-01-14 23.752 63,869 +8,038 0.12% 1,517,041
2008-01-15 2008-01-11 23.200 55,831 +19,769 0.11% 1,295,279
2008-01-14 2008-01-10 19.057 36,062 +1,086 0.07% 687,239
2008-01-10 2008-01-08 20.438 34,976 -1,521 0.07% 714,843
2008-01-09 2008-01-07 23.937 36,497 +1,087 0.07% 873,611
2008-01-08 2008-01-04 28.724 35,410 -435 0.07% 1,017,110
2008-01-07 2008-01-03 32.222 35,845 +1,086 0.07% 1,155,006
2008-01-04 2008-01-02 34.892 34,759 +1,521 0.07% 1,212,813
2008-01-03 2007-12-31 37.010 33,238 +652 0.06% 1,230,123
2008-01-02 2007-12-27 38.206 32,586 +217 0.06% 1,244,992
2007-12-27 2007-12-20 40.508 32,369 +869 0.06% 1,311,201
2007-12-21 2007-12-19 42.810 31,500 +434 0.06% 1,348,500
2007-12-20 2007-12-18 39.127 31,066 +1,087 0.06% 1,215,519
2007-12-17 2007-12-13 40.324 29,979 -435 0.06% 1,208,867
2007-12-11 2007-12-07 45.111 30,414 +869 0.06% 1,372,009
2007-12-10 2007-12-06 47.044 29,545 +1,086 0.06% 1,389,928
2007-12-05 2007-12-03 48.517 28,459 +652 0.05% 1,380,758
2007-12-03 2007-11-29 44.651 27,807 -1,521 0.05% 1,241,605
2007-11-30 2007-11-28 38.575 29,328 +2,607 0.06% 1,131,316
2007-11-16 2007-11-14 67.114 26,721 -1,086 0.05% 1,793,361
2007-11-14 2007-11-12 64.444 27,807 +217 0.05% 1,792,007
2007-11-13 2007-11-09 68.863 27,590 -869 0.05% 1,899,944
2007-11-09 2007-11-07 70.981 28,459 +869 0.05% 2,020,047
2007-11-06 2007-11-02 73.467 27,590 +1,087 0.05% 2,026,945
2007-10-31 2007-10-29 78.070 26,503 +434 0.05% 2,069,085
2007-10-30 2007-10-26 79.635 26,069 +5,431 0.05% 2,076,003
2007-10-29 2007-10-25 75.492 20,638 -1,086 0.04% 1,558,005
2007-10-26 2007-10-24 70.889 21,724 -1,304 0.04% 1,539,990
2007-10-25 2007-10-23 70.889 23,028 +2,173 0.04% 1,632,429
2007-10-15 2007-10-11 87.552 20,855 +652 0.04% 1,825,905
2007-10-12 2007-10-10 85.159 20,203 -869 0.04% 1,720,462
2007-10-11 2007-10-09 73.835 21,072 -218 0.04% 1,555,849
2007-10-04 2007-10-02 72.730 21,290 +1,521 0.04% 1,548,425
2007-10-03 2007-09-28 75.492 19,769 -217 0.04% 1,492,403
2007-10-02 2007-09-27 79.175 19,986 +217 0.04% 1,582,384
2007-09-27 2007-09-24 84.698 19,769 +1,086 0.04% 1,674,403
2007-09-24 2007-09-20 92.063 18,683 +1,086 0.04% 1,720,022
2007-09-21 2007-09-19 95.194 17,597 +435 0.03% 1,675,123
2007-09-19 2007-09-17 96.667 17,162 -217 0.03% 1,658,993
2007-09-18 2007-09-14 101.454 17,379 -435 0.03% 1,763,169
2007-09-17 2007-09-13 96.851 17,814 -652 0.03% 1,725,300
2007-09-14 2007-09-12 95.746 18,466 -2,389 0.03% 1,768,046
2007-09-11 2007-09-07 80.648 20,855 -435 0.04% 1,681,906
2007-09-10 2007-09-06 80.556 21,290 -2,824 0.04% 1,715,028
2007-09-07 2007-09-05 76.781 24,114 +4,562 0.05% 1,851,496
2007-09-03 2007-08-30 88.289 19,552 +652 0.04% 1,726,224
2007-08-31 2007-08-29 90.498 18,900 +217 0.04% 1,710,420
2007-08-30 2007-08-28 95.930 18,683 +435 0.04% 1,792,263
2007-08-28 2007-08-24 97.219 18,248 -218 0.03% 1,774,053
2007-08-23 2007-08-21 97.403 18,466 -2,606 0.03% 1,798,647
2007-08-22 2007-08-20 98.140 21,072 +3,910 0.04% 2,067,999
2007-08-21 2007-08-17 100.533 17,162 +217 0.03% 1,725,353
2007-08-17 2007-08-15 103.295 16,945 +1,955 0.03% 1,750,338
2007-08-15 2007-08-13 111.397 14,990 +1,087 0.03% 1,669,838
2007-08-10 2007-08-08 115.448 13,903 -1,304 0.03% 1,605,068
2007-08-09 2007-08-07 106.794 15,207 -14,121 0.03% 1,624,011
2007-08-08 2007-08-06 113.238 29,328 +869 0.06% 3,321,047
2007-08-06 2007-08-02 128.705 28,459 +435 0.05% 3,662,809
2007-08-03 2007-08-01 142.698 28,024 +217 0.05% 3,998,980
2007-07-31 2007-07-27 146.933 27,807 +217 0.05% 4,085,775
2007-07-30 2007-07-26 146.565 27,590 -217 0.08% 4,043,731
2007-07-25 2007-07-23 151.905 27,807 -1,086 0.08% 4,224,016
2007-07-20 2007-07-18 144.540 28,893 +217 0.08% 4,176,185
2007-07-19 2007-07-17 150.984 28,676 +435 0.08% 4,329,621
2007-07-17 2007-07-13 162.584 28,241 -652 0.08% 4,591,538
2007-07-16 2007-07-12 156.508 28,893 +869 0.08% 4,521,984
2007-07-13 2007-07-11 150.063 28,024 -1,304 0.08% 4,205,379
2007-07-12 2007-07-10 152.641 29,328 -1,520 0.08% 4,476,663
2007-07-11 2007-07-09 152.825 30,848 +1,738 0.09% 4,714,358
2007-07-10 2007-07-06 147.302 29,110 -1,304 0.08% 4,287,949
2007-07-09 2007-07-05 141.410 30,414 +869 0.08% 4,300,829
2007-07-04 2007-06-29 153.746 29,545 +1,086 0.08% 4,542,427
2007-06-29 2007-06-27 156.508 28,459 +1,956 0.08% 4,454,059
2007-06-28 2007-06-26 172.711 26,503 +1,520 0.07% 4,577,363
2007-06-27 2007-06-25 178.971 24,983 +869 0.07% 4,471,243
2007-06-26 2007-06-22 169.397 24,114 0.07% 4,084,835

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top