History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.110 446,750 +0 0.19% 495,893
2025-10-13 2025-10-09 1.210 446,750 +0 0.19% 540,568
2025-10-10 2025-10-08 1.320 446,750 +195,000 0.19% 589,710
2025-09-19 2025-09-17 0.480 251,750 -20,000 0.11% 120,840
2025-07-18 2025-07-16 0.600 271,750 +60,000 0.12% 163,050
2025-05-12 2025-05-08 0.730 211,750 -4,000 0.09% 154,578
2025-05-09 2025-05-07 0.720 215,750 -7,000 0.09% 155,340
2025-03-03 2025-02-27 0.850 222,750 -15,000 0.10% 189,338
2024-11-27 2024-11-25 0.600 237,750 +4,500 0.10% 142,650
2024-11-01 2024-10-30 0.690 233,250 -244,500 0.10% 160,942
2024-10-16 2024-10-14 0.650 477,750 -10,000 0.20% 310,538
2024-10-15 2024-10-10 0.640 487,750 -4,000 0.21% 312,160
2024-10-10 2024-10-08 0.670 491,750 -20,000 0.21% 329,472
2024-10-09 2024-10-07 0.800 511,750 +17,000 0.22% 409,400
2024-10-08 2024-10-04 0.730 494,750 -20,000 0.21% 361,168
2024-10-07 2024-10-03 0.840 514,750 +22,500 0.22% 432,390
2024-05-13 2024-05-09 1.200 492,250 -32,500 0.21% 590,700
2024-03-08 2024-03-06 0.860 524,750 -6,000 0.22% 451,285
2024-02-07 2024-02-05 0.670 530,750 +3,000 0.23% 355,602
2024-02-06 2024-02-02 0.840 527,750 -152,500 0.23% 443,310
2024-02-01 2024-01-30 0.990 680,250 +156,000 0.29% 673,448
2024-01-25 2024-01-23 1.180 524,250 -6,000 0.23% 618,615
2024-01-19 2024-01-17 1.020 530,250 +1,000 0.23% 540,855
2024-01-18 2024-01-16 1.120 529,250 +6,500 0.23% 592,760
2024-01-17 2024-01-15 1.280 522,750 +500 0.23% 669,120
2023-12-27 2023-12-21 0.825 522,250 -104,450 0.23% 430,856
2023-12-19 2023-12-15 0.392 626,700 +240,000 0.23% 245,458
2023-06-20 2023-06-16 1.325 386,700 +600 0.14% 512,378
2023-05-02 2023-04-27 1.500 386,100 -337,800 0.14% 579,150
2021-11-10 2021-11-08 6.833 723,900 -12,000 0.26% 4,946,650
2021-09-13 2021-09-09 4.583 735,900 +12,000 0.27% 3,372,875
2021-07-13 2021-07-09 6.000 723,900 -2,400 0.26% 4,343,400
2021-06-24 2021-06-22 6.417 726,300 -3,600 0.26% 4,660,425
2021-05-31 2021-05-27 7.500 729,900 -1,200 0.27% 5,474,250
2021-05-11 2021-05-07 9.750 731,100 -2,400 0.27% 7,128,225
2021-05-10 2021-05-06 10.667 733,500 -2,400 0.27% 7,824,000
2021-04-27 2021-04-23 9.000 735,900 -2,400 0.28% 6,623,100
2021-04-21 2021-04-19 9.083 738,300 +600 0.28% 6,706,225
2021-04-20 2021-04-16 8.917 737,700 +1,800 0.28% 6,577,825
2021-04-14 2021-04-12 11.583 735,900 +1,200 0.28% 8,524,175
2021-04-13 2021-04-09 13.083 734,700 +2,400 0.28% 9,612,325
2021-04-09 2021-04-07 10.917 732,300 -5,400 0.28% 7,994,275
2021-04-07 2021-03-31 10.667 737,700 -600 0.28% 7,868,800
2021-03-26 2021-03-24 9.417 738,300 +12,000 0.28% 6,952,325
2021-03-12 2021-03-10 9.417 726,300 -1,200 0.28% 6,839,325
2021-03-04 2021-03-02 7.750 727,500 -2,400 0.28% 5,638,125
2021-03-02 2021-02-26 8.333 729,900 -3,600 0.28% 6,082,500
2021-03-01 2021-02-25 8.333 733,500 -13,200 0.28% 6,112,500
2021-02-25 2021-02-23 6.667 746,700 -1,200 0.29% 4,978,000
2021-02-24 2021-02-22 9.667 747,900 +4,200 0.29% 7,229,700
2021-02-18 2021-02-16 2.417 743,700 +1,800 0.29% 1,797,275
2021-02-16 2021-02-09 1.833 741,900 -600 0.28% 1,360,150
2020-12-30 2020-12-28 1.883 742,500 -6,000 0.28% 1,398,375
2020-12-04 2020-12-02 1.583 748,500 +6,000 0.29% 1,185,125
2020-10-06 2020-09-30 1.925 742,500 -8,400 0.28% 1,429,313
2020-09-30 2020-09-28 1.667 750,900 +4,800 0.29% 1,251,500
2020-08-25 2020-08-21 2.833 746,100 +262,800 0.29% 2,113,950
2020-08-12 2020-08-10 2.917 483,300 -5,400 0.19% 1,409,625
2020-07-27 2020-07-23 2.042 488,700 +2,400 0.19% 997,763
2020-07-24 2020-07-22 2.042 486,300 +2,400 0.19% 992,863
2020-07-22 2020-07-20 2.333 483,900 +4,200 0.19% 1,129,100
2019-12-23 2019-12-19 2.708 479,700 +600 0.18% 1,299,188
2019-12-13 2019-12-11 2.458 479,100 -141,000 0.18% 1,177,788
2019-03-15 2019-03-13 2.792 620,100 -600 0.37% 1,731,113
2019-02-21 2019-02-19 2.417 620,700 -600 0.37% 1,500,025
2019-02-19 2019-02-15 2.583 621,300 +1,200 0.37% 1,605,025
2018-12-05 2018-12-03 3.542 620,100 -18,000 0.37% 2,196,188
2018-09-04 2018-08-31 5.333 638,100 -3,000 0.38% 3,403,200
2018-09-03 2018-08-30 5.083 641,100 -6,000 0.38% 3,258,925
2018-08-31 2018-08-29 5.333 647,100 +1,200 0.39% 3,451,200
2018-08-24 2018-08-22 5.667 645,900 +4,800 0.39% 3,660,100
2018-08-23 2018-08-21 5.333 641,100 +3,000 0.38% 3,419,200
2018-07-30 2018-07-26 5.833 638,100 +600 0.38% 3,722,250
2018-04-20 2018-04-18 6.250 637,500 +22,200 0.38% 3,984,375
2018-03-09 2018-03-07 6.167 615,300 -1,200 0.37% 3,794,350
2018-02-21 2018-02-15 6.583 616,500 +7,800 0.37% 4,058,625
2018-02-12 2018-02-08 6.500 608,700 +1,200 0.36% 3,956,550
2018-02-07 2018-02-05 6.917 607,500 -3,000 0.36% 4,201,875
2018-01-11 2018-01-09 7.917 610,500 +18,000 0.37% 4,833,125
2018-01-08 2018-01-04 8.000 592,500 -2,493,000 0.35% 4,740,000
2017-12-27 2017-12-21 9.000 3,085,500 -35,400 1.85% 27,769,500
2017-12-13 2017-12-11 9.000 3,120,900 -133,800 1.87% 28,088,100
2017-12-12 2017-12-08 9.083 3,254,700 +133,800 1.95% 29,563,525
2017-10-11 2017-10-09 12.250 3,120,900 -60,000 1.87% 38,231,025
2017-09-29 2017-09-27 12.250 3,180,900 +64,800 1.91% 38,966,025
2017-09-26 2017-09-22 12.167 3,116,100 +1,200 1.87% 37,912,550
2017-09-25 2017-09-21 11.667 3,114,900 +32,400 1.87% 36,340,500
2017-07-28 2017-07-26 9.667 3,082,500 +1,293,000 1.85% 29,797,500
2017-05-18 2017-05-16 10.667 1,789,500 +1,200,000 1.07% 19,088,000
2017-05-02 2017-04-27 10.917 589,500 -1,200 0.35% 6,435,375
2017-04-28 2017-04-26 10.833 590,700 -2,400 0.35% 6,399,250
2017-04-27 2017-04-25 11.083 593,100 -2,400 0.36% 6,573,525
2017-03-27 2017-03-23 10.500 595,500 -2,400 0.36% 6,252,750
2017-03-22 2017-03-20 10.917 597,900 -6,000 0.36% 6,527,075
2017-03-16 2017-03-14 9.833 603,900 -1,200 0.36% 5,938,350
2017-03-14 2017-03-10 9.917 605,100 +2,400 0.36% 6,000,575
2017-03-10 2017-03-08 9.833 602,700 -6,000 0.36% 5,926,550
2017-03-03 2017-03-01 9.750 608,700 +7,200 0.36% 5,934,825
2016-12-20 2016-12-16 8.833 601,500 -30,600 0.36% 5,313,250
2016-12-19 2016-12-15 8.917 632,100 -4,800 0.38% 5,636,225
2016-12-09 2016-12-07 9.167 636,900 +4,800 0.38% 5,838,250
2016-11-30 2016-11-28 9.167 632,100 -2,400 0.38% 5,794,250
2016-11-11 2016-11-09 8.833 634,500 +600 0.38% 5,604,750
2016-11-10 2016-11-08 8.917 633,900 +3,600 0.38% 5,652,275
2016-11-07 2016-11-03 9.167 630,300 +1,800 0.38% 5,777,750
2016-11-04 2016-11-02 9.167 628,500 +9,000 0.38% 5,761,250
2016-11-02 2016-10-31 9.417 619,500 +17,400 0.37% 5,833,625
2016-10-27 2016-10-25 8.917 602,100 +13,200 0.36% 5,368,725
2016-10-26 2016-10-24 8.917 588,900 +6,000 0.35% 5,251,025
2016-10-18 2016-10-14 8.917 582,900 -1,200 0.35% 5,197,525
2016-10-17 2016-10-13 8.833 584,100 +7,200 0.35% 5,159,550
2016-10-14 2016-10-12 8.750 576,900 +6,000 0.35% 5,047,875
2016-09-26 2016-09-22 9.167 570,900 -7,200 0.34% 5,233,250
2016-09-22 2016-09-20 9.083 578,100 +3,600 0.35% 5,251,075
2016-09-21 2016-09-19 8.750 574,500 -3,600 0.34% 5,026,875
2016-09-20 2016-09-15 8.583 578,100 +7,200 0.35% 4,962,025
2016-09-19 2016-09-14 8.250 570,900 +6,000 0.34% 4,709,925
2016-09-14 2016-09-12 8.167 564,900 -1,200 0.34% 4,613,350
2016-09-09 2016-09-07 8.167 566,100 +7,200 0.34% 4,623,150
2016-08-24 2016-08-22 8.000 558,900 +13,800 0.33% 4,471,200
2016-08-16 2016-08-12 7.250 545,100 -1,200 0.33% 3,951,975
2016-08-12 2016-08-10 6.833 546,300 +1,200 0.33% 3,733,050
2016-08-11 2016-08-09 7.000 545,100 +1,200 0.33% 3,815,700
2016-08-03 2016-07-29 8.417 543,900 -3,000 0.33% 4,577,825
2016-08-01 2016-07-28 9.750 546,900 -600 0.33% 5,332,275
2016-07-29 2016-07-27 10.917 547,500 +4,800 0.33% 5,976,875
2016-07-19 2016-07-15 11.667 542,700 +9,600 0.33% 6,331,500
2016-07-18 2016-07-14 11.583 533,100 +4,200 0.32% 6,175,075
2016-07-15 2016-07-13 11.917 528,900 +2,400 0.32% 6,302,725
2016-07-14 2016-07-12 12.167 526,500 -3,000 0.32% 6,405,750
2016-07-11 2016-07-07 12.167 529,500 -4,800 0.32% 6,442,250
2016-07-07 2016-07-05 12.333 534,300 -1,200 0.32% 6,589,700
2016-07-06 2016-07-04 12.417 535,500 +2,400 0.32% 6,649,125
2016-06-28 2016-06-24 11.500 533,100 +600 0.32% 6,130,650
2016-06-27 2016-06-23 11.583 532,500 -12,600 0.32% 6,168,125
2016-06-24 2016-06-22 12.250 545,100 -4,200 0.33% 6,677,475
2016-06-23 2016-06-21 12.083 549,300 -3,600 0.33% 6,637,375
2016-06-22 2016-06-20 11.833 552,900 +12,000 0.33% 6,542,650
2016-06-16 2016-06-14 11.583 540,900 +1,200 0.32% 6,265,425
2016-06-15 2016-06-13 11.250 539,700 -6,000 0.32% 6,071,625
2016-06-14 2016-06-10 11.833 545,700 -24,000 0.33% 6,457,450
2016-06-02 2016-05-31 12.167 569,700 -16,800 0.34% 6,931,350
2016-06-01 2016-05-30 11.750 586,500 -6,600 0.35% 6,891,375
2016-05-30 2016-05-26 11.667 593,100 -5,400 0.36% 6,919,500
2016-05-27 2016-05-25 11.750 598,500 +4,800 0.36% 7,032,375
2016-05-23 2016-05-19 11.500 593,700 +49,800 0.36% 6,827,550
2016-05-13 2016-05-11 10.333 543,900 -4,200 0.33% 5,620,300
2016-04-19 2016-04-15 10.833 548,100 -4,800 0.33% 5,937,750
2016-04-18 2016-04-14 10.750 552,900 +9,000 0.33% 5,943,675
2016-04-15 2016-04-13 10.917 543,900 -19,800 0.33% 5,937,575
2016-04-14 2016-04-12 10.000 563,700 +13,800 0.34% 5,637,000
2016-04-13 2016-04-11 9.667 549,900 +8,400 0.33% 5,315,700
2016-04-08 2016-04-06 8.917 541,500 -2,400 0.32% 4,828,375
2016-04-05 2016-03-31 8.917 543,900 -1,200 0.33% 4,849,775
2016-03-30 2016-03-24 8.750 545,100 -15,000 0.33% 4,769,625
2016-03-24 2016-03-22 8.583 560,100 +3,600 0.34% 4,807,525
2016-03-22 2016-03-18 8.833 556,500 +16,800 0.33% 4,915,750
2016-03-14 2016-03-10 8.083 539,700 +4,200 0.32% 4,362,575
2016-03-11 2016-03-09 8.083 535,500 -32,400 0.32% 4,328,625
2016-03-10 2016-03-08 8.000 567,900 +2,400 0.34% 4,543,200
2016-03-09 2016-03-07 8.333 565,500 +9,600 0.34% 4,712,500
2016-03-08 2016-03-04 8.417 555,900 +24,600 0.33% 4,678,825
2016-03-03 2016-03-01 8.417 531,300 +3,000 0.32% 4,471,775
2016-03-02 2016-02-29 8.750 528,300 -1,200 0.32% 4,622,625
2016-02-29 2016-02-25 8.833 529,500 -1,800 0.32% 4,677,250
2016-02-26 2016-02-24 9.250 531,300 +6,000 0.32% 4,914,525
2016-02-25 2016-02-23 9.750 525,300 +160,200 0.31% 5,121,675
2016-02-23 2016-02-19 8.750 365,100 -880,800 0.22% 3,194,625
2016-02-17 2016-02-15 7.917 1,245,900 +120,000 0.75% 9,863,375
2015-12-29 2015-12-24 6.833 1,125,900 -3,600 0.67% 7,693,650
2015-12-23 2015-12-21 6.667 1,129,500 +3,600 0.68% 7,530,000
2015-11-30 2015-11-26 8.500 1,125,900 -7,200 0.67% 9,570,150
2015-11-26 2015-11-24 8.833 1,133,100 +7,200 0.68% 10,009,050
2015-11-24 2015-11-20 9.083 1,125,900 -10,800 0.67% 10,226,925
2015-11-17 2015-11-13 8.583 1,136,700 +4,800 0.68% 9,756,675
2015-11-16 2015-11-12 9.417 1,131,900 +4,800 0.68% 10,658,725
2015-11-13 2015-11-11 7.417 1,127,100 -12,000 0.68% 8,359,325
2015-10-27 2015-10-23 6.833 1,139,100 -8,400 0.68% 7,783,850
2015-10-26 2015-10-22 7.333 1,147,500 -37,200 0.69% 8,415,000
2015-10-23 2015-10-20 7.167 1,184,700 +27,600 0.71% 8,490,350
2015-10-15 2015-10-13 7.000 1,157,100 -3,600 0.69% 8,099,700
2015-10-14 2015-10-12 6.833 1,160,700 +21,600 0.70% 7,931,450
2015-09-21 2015-09-17 8.250 1,139,100 -7,800 0.68% 9,397,575
2015-09-18 2015-09-16 8.583 1,146,900 -9,600 0.69% 9,844,225
2015-09-11 2015-09-09 9.917 1,156,500 +16,800 0.69% 11,468,625
2015-09-10 2015-09-08 9.167 1,139,700 -5,400 0.68% 10,447,250
2015-09-09 2015-09-07 8.500 1,145,100 -4,200 0.69% 9,733,350
2015-09-07 2015-09-02 9.000 1,149,300 +9,600 0.69% 10,343,700
2015-09-04 2015-09-01 8.750 1,139,700 +1,200 0.68% 9,972,375
2015-09-02 2015-08-31 9.000 1,138,500 +600 0.68% 10,246,500
2015-09-01 2015-08-28 9.750 1,137,900 -7,800 0.68% 11,094,525
2015-08-28 2015-08-26 6.667 1,145,700 -65,400 0.69% 7,638,000
2015-08-27 2015-08-25 6.167 1,211,100 +49,800 0.73% 7,468,450
2015-08-26 2015-08-24 8.333 1,161,300 -80,400 0.70% 9,677,500
2015-08-25 2015-08-21 12.000 1,241,700 -600 0.74% 14,900,400
2015-08-24 2015-08-20 15.750 1,242,300 -37,200 0.74% 19,566,225
2015-08-20 2015-08-18 18.833 1,279,500 +24,000 0.77% 24,097,250
2015-08-19 2015-08-17 20.833 1,255,500 +69,600 0.75% 26,156,250
2015-08-17 2015-08-13 21.750 1,185,900 -4,800 0.71% 25,793,325
2015-08-13 2015-08-11 20.833 1,190,700 -2,400 0.71% 24,806,250
2015-08-12 2015-08-10 22.083 1,193,100 -65,400 0.71% 26,347,625
2015-08-11 2015-08-07 19.917 1,258,500 +7,200 0.75% 25,065,125
2015-08-06 2015-08-04 18.500 1,251,300 -33,600 0.75% 23,149,050
2015-08-05 2015-08-03 18.667 1,284,900 -26,400 0.77% 23,984,800
2015-07-31 2015-07-29 18.917 1,311,300 +3,600 0.79% 24,805,425
2015-07-30 2015-07-28 18.750 1,307,700 -1,200 0.78% 24,519,375
2015-07-29 2015-07-27 18.750 1,308,900 +1,200 0.78% 24,541,875
2015-07-28 2015-07-24 19.083 1,307,700 +2,400 0.78% 24,955,275
2015-07-21 2015-07-17 20.250 1,305,300 -1,200 0.78% 26,432,325
2015-07-20 2015-07-16 18.333 1,306,500 -9,600 0.78% 23,952,500
2015-07-16 2015-07-14 18.708 1,316,100 -2,400 0.79% 24,622,038
2015-07-15 2015-07-13 18.333 1,318,500 +84,000 0.79% 24,172,500
2015-07-14 2015-07-10 17.500 1,234,500 +12,000 0.74% 21,603,750
2015-07-13 2015-07-09 15.000 1,222,500 -306,000 0.73% 18,337,500
2015-07-10 2015-07-08 12.333 1,528,500 +8,400 0.92% 18,851,500
2015-07-09 2015-07-07 17.333 1,520,100 +13,200 0.91% 26,348,400
2015-07-08 2015-07-06 18.125 1,506,900 +8,700 0.90% 27,312,563
2015-07-07 2015-07-03 20.417 1,498,200 -20,400 0.90% 30,588,250
2015-07-06 2015-07-02 20.917 1,518,600 +7,200 0.91% 31,764,050
2015-07-03 2015-06-30 21.042 1,511,400 +361,200 0.91% 31,802,375
2015-07-02 2015-06-29 21.417 1,150,200 -13,200 0.69% 24,633,450
2015-06-30 2015-06-26 21.250 1,163,400 +853,800 0.70% 24,722,250
2015-06-29 2015-06-25 20.542 309,600 -17,400 0.19% 6,359,700
2015-06-26 2015-06-24 17.542 327,000 -103,200 0.20% 5,736,125
2015-06-25 2015-06-23 16.458 430,200 +2,400 0.26% 7,080,375
2015-06-24 2015-06-22 15.417 427,800 +4,800 0.26% 6,595,250
2015-06-23 2015-06-19 15.000 423,000 -10,800 0.25% 6,345,000
2015-06-22 2015-06-18 14.583 433,800 +27,600 0.26% 6,326,250
2015-06-18 2015-06-16 13.333 406,200 -12,000 0.24% 5,416,000
2015-06-17 2015-06-15 13.542 418,200 -24,000 0.25% 5,663,125
2015-06-16 2015-06-12 13.333 442,200 +4,800 0.26% 5,896,000
2015-06-15 2015-06-11 12.875 437,400 -14,400 0.26% 5,631,525
2015-06-12 2015-06-10 12.583 451,800 -4,800 0.27% 5,685,150
2015-06-11 2015-06-09 13.042 456,600 -2,400 0.27% 5,954,825
2015-06-10 2015-06-08 12.833 459,000 +4,800 0.27% 5,890,500
2015-06-09 2015-06-05 13.750 454,200 -182,400 0.27% 6,245,250
2015-06-08 2015-06-04 12.667 636,600 -12,000 0.38% 8,063,600
2015-06-05 2015-06-03 12.500 648,600 +6,000 0.39% 8,107,500
2015-06-04 2015-06-02 12.375 642,600 +19,200 0.38% 7,952,175
2015-06-03 2015-06-01 11.542 623,400 -39,600 0.37% 7,195,075
2015-06-02 2015-05-29 10.875 663,000 -9,600 0.40% 7,210,125
2015-05-29 2015-05-27 9.875 672,600 +24,000 0.40% 6,641,925
2015-05-28 2015-05-26 10.167 648,600 -160,800 0.39% 6,594,100
2015-05-27 2015-05-22 9.500 809,400 -183,600 0.48% 7,689,300
2015-05-26 2015-05-21 9.042 993,000 +80,400 0.59% 8,978,375
2015-05-22 2015-05-20 8.750 912,600 +112,800 0.55% 7,985,250
2015-05-20 2015-05-18 7.708 799,800 +10,800 0.48% 6,165,125
2015-05-19 2015-05-15 8.542 789,000 +346,800 0.47% 6,739,375
2015-05-18 2015-05-14 7.750 442,200 -8,400 0.26% 3,427,050
2015-05-14 2015-05-12 6.333 450,600 +1,200 0.27% 2,853,800
2015-05-13 2015-05-11 6.042 449,400 -25,200 0.27% 2,715,125
2015-05-08 2015-05-06 5.458 474,600 +2,400 0.28% 2,590,525
2015-04-28 2015-04-24 5.375 472,200 +2,400 0.28% 2,538,075
2015-04-22 2015-04-20 5.875 469,800 +4,800 0.28% 2,760,075
2015-04-17 2015-04-15 6.000 465,000 -13,200 0.28% 2,790,000
2015-04-16 2015-04-14 5.625 478,200 +13,200 0.29% 2,689,875
2015-04-15 2015-04-13 5.625 465,000 -1,200 0.28% 2,615,625
2015-03-24 2015-03-20 4.708 466,200 -30,000 0.28% 2,195,025
2015-03-23 2015-03-19 4.500 496,200 +30,000 0.30% 2,232,900
2015-03-20 2015-03-18 4.500 466,200 -19,200 0.28% 2,097,900
2015-03-19 2015-03-17 4.375 485,400 +19,200 0.29% 2,123,625
2015-03-18 2015-03-16 4.333 466,200 -26,400 0.28% 2,020,200
2015-03-17 2015-03-13 4.375 492,600 +26,400 0.30% 2,155,125
2015-02-23 2015-02-16 4.333 466,200 -28,800 0.28% 2,020,200
2015-02-16 2015-02-12 4.500 495,000 +28,800 0.30% 2,227,500
2015-02-12 2015-02-10 4.292 466,200 +10,800 0.28% 2,000,775
2015-02-05 2015-02-03 4.167 455,400 -24,000 0.27% 1,897,500
2015-02-02 2015-01-29 4.167 479,400 -2,400 0.29% 1,997,500
2015-01-19 2015-01-15 4.333 481,800 +48,000 0.29% 2,087,800
2015-01-14 2015-01-12 4.000 433,800 -4,800 0.26% 1,735,200
2015-01-13 2015-01-09 4.000 438,600 -38,400 0.26% 1,754,400
2015-01-12 2015-01-08 4.000 477,000 -19,200 0.29% 1,908,000
2015-01-07 2015-01-05 4.000 496,200 +19,200 0.30% 1,984,800
2015-01-06 2015-01-02 4.042 477,000 +2,400 0.29% 1,927,875
2015-01-05 2014-12-31 4.208 474,600 -1,200 0.28% 1,997,275
2014-12-30 2014-12-24 3.833 475,800 -21,600 0.28% 1,823,900
2014-12-23 2014-12-19 3.667 497,400 +45,600 0.30% 1,823,800
2014-12-22 2014-12-18 3.792 451,800 +16,800 0.27% 1,713,075
2014-12-18 2014-12-16 3.917 435,000 +12,000 0.26% 1,703,750
2014-12-16 2014-12-12 3.792 423,000 +7,200 0.25% 1,603,875
2014-12-15 2014-12-11 3.708 415,800 +9,600 0.25% 1,541,925
2014-12-12 2014-12-10 3.833 406,200 -84,000 0.24% 1,557,100
2014-12-11 2014-12-09 4.042 490,200 +24,000 0.29% 1,981,225
2014-12-10 2014-12-08 4.333 466,200 +21,600 0.28% 2,020,200
2014-12-09 2014-12-05 4.583 444,600 -66,000 0.27% 2,037,750
2014-12-08 2014-12-04 4.375 510,600 +33,600 0.31% 2,233,875
2014-12-05 2014-12-03 4.333 477,000 +9,600 0.29% 2,067,000
2014-12-04 2014-12-02 4.250 467,400 +26,400 0.28% 1,986,450
2014-12-03 2014-12-01 4.250 441,000 +51,600 0.26% 1,874,250
2014-12-02 2014-11-28 4.500 389,400 -164,400 0.23% 1,752,300
2014-12-01 2014-11-27 4.542 553,800 +31,200 0.33% 2,515,175
2014-11-28 2014-11-26 4.625 522,600 +9,600 0.31% 2,417,025
2014-11-27 2014-11-25 4.708 513,000 +34,800 0.31% 2,415,375
2014-11-26 2014-11-24 4.625 478,200 +32,400 0.29% 2,211,675
2014-11-25 2014-11-21 4.500 445,800 +4,800 0.27% 2,006,100
2014-11-24 2014-11-20 4.625 441,000 +7,200 0.26% 2,039,625
2014-11-21 2014-11-19 4.792 433,800 -58,800 0.26% 2,078,625
2014-11-20 2014-11-18 4.833 492,600 +3,600 0.30% 2,380,900
2014-11-19 2014-11-17 4.500 489,000 -4,800 0.29% 2,200,500
2014-11-18 2014-11-14 4.542 493,800 -22,800 0.30% 2,242,675
2014-11-17 2014-11-13 4.667 516,600 +42,000 0.31% 2,410,800
2014-11-14 2014-11-12 4.667 474,600 +44,400 0.28% 2,214,800
2014-11-12 2014-11-10 4.500 430,200 +4,800 0.26% 1,935,900
2014-11-11 2014-11-07 4.792 425,400 -36,000 0.25% 2,038,375
2014-11-10 2014-11-06 4.875 461,400 -75,600 0.28% 2,249,325
2014-11-07 2014-11-05 4.708 537,000 +9,600 0.32% 2,528,375
2014-11-06 2014-11-04 4.875 527,400 +24,000 0.32% 2,571,075
2014-11-05 2014-11-03 5.000 503,400 -4,800 0.30% 2,517,000
2014-11-04 2014-10-31 5.083 508,200 +19,200 0.30% 2,583,350
2014-11-03 2014-10-30 5.208 489,000 +7,200 0.29% 2,546,875
2014-10-31 2014-10-29 5.208 481,800 -37,200 0.29% 2,509,375
2014-10-30 2014-10-28 5.375 519,000 +35,700 0.31% 2,789,625
2014-10-29 2014-10-27 5.500 483,300 +87,600 0.29% 2,658,150
2014-10-28 2014-10-24 5.208 395,700 -75,600 0.24% 2,060,938
2014-10-27 2014-10-23 5.167 471,300 +34,800 0.28% 2,435,050
2014-10-24 2014-10-22 4.750 436,500 +14,400 0.26% 2,073,375
2014-10-23 2014-10-21 4.667 422,100 -37,200 0.25% 1,969,800
2014-10-22 2014-10-20 4.792 459,300 +55,200 0.28% 2,200,813
2014-10-21 2014-10-17 4.542 404,100 +3,600 0.24% 1,835,288
2014-10-20 2014-10-16 4.042 400,500 -72,000 0.24% 1,618,688
2014-10-17 2014-10-15 4.167 472,500 -64,800 0.28% 1,968,750
2014-10-16 2014-10-14 3.792 537,300 +79,200 0.32% 2,037,263
2014-10-15 2014-10-13 3.875 458,100 +34,800 0.27% 1,775,138
2014-10-14 2014-10-10 3.958 423,300 +14,400 0.25% 1,675,563
2014-10-13 2014-10-09 4.125 408,900 +97,200 0.24% 1,686,713
2014-10-10 2014-10-08 4.167 311,700 -38,400 0.19% 1,298,750
2014-10-09 2014-10-07 3.833 350,100 -130,800 0.21% 1,342,050
2014-10-08 2014-10-06 3.458 480,900 -12,000 0.29% 1,663,113
2014-09-30 2014-09-26 3.125 492,900 -36,000 0.30% 1,540,313
2014-09-26 2014-09-24 3.333 528,900 +32,400 0.32% 1,763,000
2014-09-25 2014-09-23 3.542 496,500 -61,800 0.30% 1,758,438
2014-09-24 2014-09-22 3.500 558,300 -12,000 0.33% 1,954,050
2014-09-23 2014-09-19 3.458 570,300 +46,800 0.34% 1,972,288
2014-09-22 2014-09-18 3.250 523,500 +135,600 0.31% 1,701,375
2014-09-19 2014-09-17 2.917 387,900 +9,600 0.23% 1,131,375
2014-09-18 2014-09-16 2.667 378,300 -72,000 0.23% 1,008,800
2014-09-17 2014-09-15 2.708 450,300 +91,200 0.27% 1,219,563
2014-09-16 2014-09-12 2.625 359,100 -45,600 0.22% 942,638
2014-09-15 2014-09-11 2.708 404,700 +45,600 0.24% 1,096,063
2014-09-08 2014-09-04 2.542 359,100 -16,800 0.22% 912,713
2014-09-05 2014-09-03 2.625 375,900 -20,400 0.23% 986,738
2014-09-04 2014-09-02 2.542 396,300 -37,800 0.24% 1,007,263
2014-09-03 2014-09-01 2.458 434,100 -16,800 0.26% 1,067,163
2014-09-02 2014-08-29 2.500 450,900 +16,800 0.27% 1,127,250
2014-08-29 2014-08-27 2.583 434,100 -28,800 0.26% 1,121,425
2014-08-28 2014-08-26 2.708 462,900 +24,000 0.28% 1,253,688
2014-08-25 2014-08-21 3.000 438,900 -48,000 0.26% 1,316,700
2014-08-22 2014-08-20 3.500 486,900 +4,800 0.29% 1,704,150
2014-08-21 2014-08-19 3.458 482,100 +114,000 0.29% 1,667,263
2014-08-20 2014-08-18 3.083 368,100 +1,200 0.22% 1,134,975
2014-08-19 2014-08-15 2.833 366,900 -45,600 0.22% 1,039,550
2014-08-18 2014-08-14 2.875 412,500 -2,400 0.25% 1,185,938
2014-07-30 2014-07-28 2.292 414,900 +9,600 0.25% 950,813
2014-07-22 2014-07-18 1.854 405,300 +45,600 0.24% 751,494
2014-07-17 2014-07-15 1.938 359,700 -62,400 0.22% 696,919
2014-07-10 2014-07-08 1.896 422,100 +62,400 0.25% 800,231
2014-06-30 2014-06-26 1.750 359,700 -24,000 0.22% 629,475
2014-06-17 2014-06-13 1.792 383,700 -1,200 0.23% 687,463
2014-06-04 2014-05-30 1.583 384,900 -60 0.23% 609,425
2014-05-29 2014-05-27 1.542 384,960 -22,800 0.23% 593,480
2014-05-28 2014-05-26 1.646 407,760 -7,200 0.24% 671,105
2014-05-27 2014-05-23 1.708 414,960 -76,800 0.25% 708,890
2014-05-26 2014-05-22 1.833 491,760 +72,000 0.29% 901,560
2014-05-22 2014-05-20 1.958 419,760 -64,800 0.25% 822,030
2014-05-21 2014-05-19 1.833 484,560 +82,560 0.29% 888,360
2014-05-20 2014-05-16 1.375 402,000 -1,200 0.24% 552,750
2014-05-13 2014-05-09 1.167 403,200 -900 0.24% 470,400
2014-05-07 2014-05-02 1.292 404,100 +2,400 0.24% 521,963
2014-04-17 2014-04-15 1.792 401,700 -12,000 0.24% 719,713
2014-04-16 2014-04-14 1.667 413,700 +8,400 0.25% 689,500
2014-04-15 2014-04-11 1.542 405,300 +1,200 0.24% 624,838
2014-04-08 2014-04-04 1.750 404,100 -74,400 0.24% 707,175
2014-04-04 2014-04-02 1.792 478,500 +74,400 0.29% 857,313
2014-03-27 2014-03-25 1.875 404,100 +24,000 0.24% 757,688
2014-03-21 2014-03-19 1.917 380,100 -600 0.23% 728,525
2014-03-17 2014-03-13 1.875 380,700 -9,600 0.23% 713,813
2014-03-13 2014-03-11 1.896 390,300 +8,400 0.23% 739,944
2014-03-12 2014-03-10 1.792 381,900 +1,200 0.23% 684,238
2014-03-06 2014-03-04 2.208 380,700 +28,800 0.23% 840,713
2014-03-03 2014-02-27 2.625 351,900 -408,300 0.21% 923,738
2014-02-17 2014-02-13 3.833 760,200 +380,100 0.46% 2,914,100
2014-02-13 2014-02-11 3.667 380,100 +174,300 0.23% 1,393,700
2014-02-12 2014-02-10 3.708 205,800 +6,000 0.18% 763,175
2014-02-07 2014-02-05 3.833 199,800 -230,400 0.18% 765,900
2014-02-06 2014-02-04 4.000 430,200 +129,600 0.39% 1,720,800
2014-02-04 2014-01-28 3.583 300,600 +6,000 0.27% 1,077,150
2014-01-27 2014-01-23 3.917 294,600 -2,400 0.26% 1,153,850
2014-01-24 2014-01-22 3.958 297,000 -18,000 0.27% 1,175,625
2014-01-22 2014-01-20 3.917 315,000 -15,600 0.28% 1,233,750
2014-01-21 2014-01-17 4.167 330,600 -21,600 0.30% 1,377,500
2014-01-20 2014-01-16 4.500 352,200 -9,000 0.32% 1,584,900
2014-01-17 2014-01-15 4.333 361,200 -30,000 0.32% 1,565,200
2014-01-16 2014-01-14 3.500 391,200 +4,800 0.35% 1,369,200
2014-01-15 2014-01-13 3.560 386,400 -109,086 0.35% 1,375,717
2014-01-14 2014-01-10 3.078 495,486 -33,143 0.32% 1,524,901
2014-01-13 2014-01-09 3.017 528,629 +69,600 0.34% 1,595,001
2014-01-10 2014-01-08 3.440 459,029 -268,457 0.30% 1,578,901
2014-01-09 2014-01-07 4.043 727,486 +330,600 0.47% 2,941,301
2014-01-06 2014-01-02 2.112 396,886 -44,743 0.26% 838,251
2013-12-03 2013-11-29 2.172 441,629 +8,286 0.29% 959,401
2013-11-28 2013-11-26 1.901 433,343 +8,286 0.28% 823,725
2013-11-04 2013-10-31 2.263 425,057 +18,228 0.28% 961,875
2013-11-01 2013-10-30 2.263 406,829 -4,142 0.26% 920,626
2013-10-31 2013-10-29 1.871 410,971 +4,142 0.27% 768,799
2013-09-10 2013-09-06 2.203 406,829 -23,200 0.26% 896,076
2013-08-29 2013-08-27 2.353 430,029 -14,914 0.28% 1,012,051
2013-08-23 2013-08-21 2.414 444,943 -4,971 0.29% 1,074,000
2013-08-07 2013-08-05 2.866 449,914 -6,629 0.29% 1,289,624
2013-08-06 2013-08-02 2.534 456,543 +7,457 0.30% 1,157,100
2013-08-05 2013-08-01 2.866 449,086 -23,200 0.29% 1,287,251
2013-08-01 2013-07-30 2.052 472,286 -13,257 0.31% 969,001
2013-07-31 2013-07-29 2.022 485,543 -16,571 0.32% 981,550
2013-07-30 2013-07-26 2.022 502,114 -8,286 0.33% 1,015,049
2013-07-26 2013-07-24 2.142 510,400 +24,857 0.33% 1,093,400
2013-07-25 2013-07-23 2.112 485,543 +65,457 0.32% 1,025,500
2013-07-24 2013-07-22 2.172 420,086 -19,885 0.27% 912,601
2013-07-23 2013-07-19 2.203 439,971 -98,600 0.29% 969,074
2013-07-19 2013-07-17 2.323 538,571 +48,057 0.35% 1,251,249
2013-07-18 2013-07-16 2.353 490,514 -54,686 0.32% 1,154,399
2013-07-17 2013-07-15 2.474 545,200 -54,686 0.35% 1,348,900
2013-07-16 2013-07-12 2.595 599,886 +39,772 0.39% 1,556,601
2013-07-15 2013-07-11 2.685 560,114 +19,885 0.36% 1,504,099
2013-07-12 2013-07-10 2.806 540,229 +40,600 0.35% 1,515,901
2013-07-11 2013-07-09 3.017 499,629 -19,057 0.33% 1,507,501
2013-07-10 2013-07-08 2.927 518,686 -38,943 0.34% 1,518,051
2013-07-09 2013-07-05 3.138 557,629 +41,429 0.36% 1,749,801
2013-07-08 2013-07-04 3.198 516,200 -61,314 0.34% 1,650,950
2013-07-05 2013-07-03 3.198 577,514 +31,485 0.38% 1,847,049
2013-07-04 2013-07-02 3.319 546,029 -72,914 0.36% 1,812,251
2013-07-03 2013-06-28 3.259 618,943 +69,600 0.40% 2,016,900
2013-07-02 2013-06-27 3.379 549,343 +38,114 0.36% 1,856,400
2013-06-28 2013-06-26 3.440 511,229 -24,857 0.33% 1,758,451
2013-06-25 2013-06-21 3.259 536,086 -33,143 0.35% 1,746,901
2013-06-20 2013-06-18 3.500 569,229 -49,714 0.37% 1,992,302
2013-06-18 2013-06-14 3.621 618,943 +29,829 0.40% 2,241,001
2013-06-17 2013-06-13 3.560 589,114 +89,485 0.38% 2,097,449
2013-06-14 2013-06-11 3.560 499,629 -79,542 0.33% 1,778,852
2013-06-13 2013-06-10 3.681 579,171 -69,600 0.38% 2,131,948
2013-06-11 2013-06-07 3.681 648,771 +86,171 0.42% 2,388,148
2013-06-10 2013-06-06 3.621 562,600 +62,971 0.37% 2,037,000
2013-06-07 2013-06-05 3.621 499,629 -83,685 0.33% 1,809,002
2013-06-06 2013-06-04 3.681 583,314 +82,028 0.38% 2,147,199
2013-06-05 2013-06-03 3.500 501,286 -115,171 0.33% 1,754,501
2013-06-04 2013-05-31 3.681 616,457 +26,514 0.40% 2,269,199
2013-06-03 2013-05-30 3.681 589,943 +80,372 0.38% 2,171,601
2013-05-31 2013-05-29 3.741 509,571 -1,658 0.33% 1,906,498
2013-05-30 2013-05-28 3.681 511,229 -84,514 0.33% 1,881,852
2013-05-29 2013-05-27 3.621 595,743 +61,314 0.39% 2,157,001
2013-05-28 2013-05-24 3.621 534,429 -69,600 0.35% 1,935,002
2013-05-27 2013-05-23 3.681 604,029 +79,543 0.39% 2,223,452
2013-05-24 2013-05-22 3.681 524,486 -46,400 0.34% 1,930,651
2013-05-23 2013-05-21 3.741 570,886 +61,315 0.37% 2,135,901
2013-05-22 2013-05-20 3.621 509,571 -86,172 0.33% 1,844,998
2013-05-21 2013-05-16 3.681 595,743 +79,543 0.39% 2,192,951
2013-05-20 2013-05-15 3.681 516,200 -99,429 0.34% 1,900,150
2013-05-16 2013-05-14 3.741 615,629 +72,915 0.40% 2,303,302
2013-05-15 2013-05-13 3.741 542,714 +43,085 0.35% 2,030,499
2013-05-14 2013-05-10 3.862 499,629 -77,885 0.33% 1,929,602
2013-05-13 2013-05-09 3.802 577,514 +29,828 0.38% 2,195,549
2013-05-10 2013-05-08 3.922 547,686 +48,057 0.36% 2,148,251
2013-05-09 2013-05-07 4.043 499,629 -42,257 0.33% 2,020,052
2013-05-08 2013-05-06 3.983 541,886 +33,972 0.35% 2,158,201
2013-05-07 2013-05-03 4.164 507,914 -48,057 0.33% 2,114,849
2013-05-06 2013-05-02 3.741 555,971 +35,628 0.36% 2,080,098
2013-05-03 2013-04-30 3.741 520,343 -58,000 0.34% 1,946,801
2013-05-02 2013-04-29 3.681 578,343 +36,457 0.38% 2,128,901
2013-04-30 2013-04-26 3.741 541,886 +42,257 0.35% 2,027,401
2013-04-29 2013-04-25 3.802 499,629 -49,714 0.33% 1,899,452
2013-04-26 2013-04-24 3.802 549,343 +49,714 0.36% 2,088,451
2013-04-25 2013-04-23 3.681 499,629 -38,942 0.33% 1,839,152
2013-04-24 2013-04-22 3.681 538,571 -38,943 0.35% 1,982,498
2013-04-23 2013-04-19 3.802 577,514 +33,143 0.38% 2,195,549
2013-04-22 2013-04-18 3.802 544,371 +44,742 0.35% 2,069,548
2013-04-19 2013-04-17 3.862 499,629 -63,800 0.33% 1,929,602
2013-04-18 2013-04-16 3.862 563,429 +63,800 0.37% 2,176,002
2013-04-17 2013-04-15 3.922 499,629 -72,914 0.33% 1,959,752
2013-04-16 2013-04-12 3.983 572,543 +64,629 0.37% 2,280,301
2013-04-15 2013-04-11 3.983 507,914 -49,715 0.33% 2,022,899
2013-04-12 2013-04-10 4.164 557,629 +49,715 0.36% 2,321,852
2013-04-11 2013-04-09 4.224 507,914 -106,886 0.33% 2,145,499
2013-04-10 2013-04-08 4.284 614,800 +66,286 0.40% 2,634,100
2013-04-09 2013-04-05 4.164 548,514 -94,457 0.36% 2,283,899
2013-04-08 2013-04-03 4.405 642,971 +76,228 0.42% 2,832,398
2013-04-05 2013-04-02 4.405 566,743 -33,143 0.37% 2,496,601
2013-04-02 2013-03-27 4.647 599,886 +49,715 0.39% 2,787,401
2013-03-28 2013-03-26 4.586 550,171 -61,315 0.36% 2,523,198
2013-03-27 2013-03-25 4.647 611,486 +53,029 0.40% 2,841,301
2013-03-26 2013-03-22 4.586 558,457 -66,286 0.36% 2,561,199
2013-03-25 2013-03-21 4.707 624,743 +36,457 0.41% 2,940,601
2013-03-22 2013-03-20 4.828 588,286 -59,657 0.38% 2,840,001
2013-03-21 2013-03-19 4.767 647,943 +61,314 0.42% 3,088,901
2013-03-20 2013-03-18 4.948 586,629 -62,142 0.38% 2,902,802
2013-03-19 2013-03-15 5.129 648,771 +89,485 0.42% 3,327,748
2013-03-18 2013-03-14 5.431 559,286 -109,371 0.36% 3,037,502
2013-03-14 2013-03-12 5.491 668,657 +135,886 0.43% 3,671,849
2013-03-13 2013-03-11 5.612 532,771 -194,715 0.35% 2,989,948
2013-03-12 2013-03-08 5.793 727,486 +104,400 0.47% 4,214,402
2013-03-11 2013-03-07 5.733 623,086 +74,572 0.41% 3,572,002
2013-03-08 2013-03-06 5.853 548,514 -157,429 0.36% 3,210,698
2013-03-07 2013-03-05 5.853 705,943 +82,857 0.46% 4,132,201
2013-03-06 2013-03-04 5.853 623,086 +61,315 0.41% 3,647,202
2013-03-05 2013-03-01 5.974 561,771 -54,686 0.37% 3,356,097
2013-03-04 2013-02-28 5.853 616,457 -14,914 0.40% 3,608,399
2013-03-01 2013-02-27 5.672 631,371 -78,715 0.41% 3,581,398
2013-02-28 2013-02-26 5.431 710,086 +58,829 0.46% 3,856,502
2013-02-27 2013-02-25 5.793 651,257 +99,428 0.42% 3,772,799
2013-02-26 2013-02-22 5.733 551,829 -41,428 0.36% 3,163,502
2013-02-25 2013-02-21 5.733 593,257 -119,314 0.39% 3,400,999
2013-02-22 2013-02-20 5.853 712,571 +64,628 0.46% 4,170,997
2013-02-21 2013-02-19 5.853 647,943 +96,114 0.42% 3,792,701
2013-02-20 2013-02-18 5.853 551,829 -72,914 0.36% 3,230,103
2013-02-19 2013-02-15 5.793 624,743 -59,657 0.41% 3,619,201
2013-02-18 2013-02-14 5.853 684,400 +53,029 0.45% 4,006,100
2013-02-15 2013-02-08 5.733 631,371 +31,485 0.41% 3,619,498
2013-02-14 2013-02-07 5.552 599,886 +39,772 0.39% 3,330,402
2013-02-08 2013-02-06 5.310 560,114 -104,400 0.36% 2,974,398
2013-02-06 2013-02-04 4.707 664,514 +116,000 0.43% 3,127,799
2013-02-05 2013-02-01 4.828 548,514 -45,572 0.36% 2,647,999
2013-02-04 2013-01-31 4.888 594,086 -72,085 0.39% 2,903,851
2013-01-31 2013-01-29 4.948 666,171 +51,371 0.43% 3,296,398
2013-01-30 2013-01-28 4.888 614,800 +71,257 0.40% 3,005,100
2013-01-29 2013-01-25 4.828 543,543 -72,086 0.35% 2,624,001
2013-01-28 2013-01-24 4.767 615,629 -48,885 0.40% 2,934,852
2013-01-24 2013-01-22 4.767 664,514 +39,771 0.43% 3,167,899
2013-01-23 2013-01-21 5.190 624,743 +54,686 0.41% 3,242,201
2013-01-22 2013-01-18 5.250 570,057 +29,828 0.37% 2,992,799
2013-01-21 2013-01-17 5.310 540,229 -66,285 0.35% 2,868,802
2013-01-18 2013-01-16 5.431 606,514 -61,315 0.39% 3,293,998
2013-01-17 2013-01-15 5.431 667,829 +79,543 0.43% 3,627,002
2013-01-16 2013-01-14 5.552 588,286 +53,029 0.38% 3,266,002
2013-01-15 2013-01-11 5.552 535,257 -27,343 0.35% 2,971,599
2013-01-14 2013-01-10 5.552 562,600 -84,514 0.37% 3,123,400
2013-01-11 2013-01-09 5.491 647,114 +72,085 0.42% 3,553,548
2013-01-10 2013-01-08 5.491 575,029 -33,971 0.37% 3,157,702
2013-01-09 2013-01-07 5.552 609,000 +43,914 0.40% 3,381,000
2013-01-08 2013-01-04 5.672 565,086 -99,428 0.37% 3,205,402
2013-01-07 2013-01-03 5.733 664,514 +43,914 0.43% 3,809,498
2013-01-04 2013-01-02 5.672 620,600 +48,886 0.40% 3,520,300
2013-01-03 2012-12-31 5.672 571,714 -4,972 0.37% 3,242,998
2013-01-02 2012-12-27 5.733 576,686 -91,143 0.38% 3,306,002
2012-12-28 2012-12-24 5.612 667,829 +74,572 0.43% 3,747,902
2012-12-27 2012-12-20 5.672 593,257 +58,000 0.39% 3,365,199
2012-12-21 2012-12-19 5.612 535,257 -72,914 0.35% 3,003,899
2012-12-20 2012-12-18 5.733 608,171 -82,029 0.40% 3,486,498
2012-12-19 2012-12-17 5.733 690,200 +54,686 0.45% 3,956,750
2012-12-18 2012-12-14 5.672 635,514 +58,000 0.41% 3,604,898
2012-12-17 2012-12-13 5.491 577,514 -66,286 0.38% 3,171,348
2012-12-14 2012-12-12 5.612 643,800 +70,429 0.42% 3,613,050
2012-12-13 2012-12-11 5.552 573,371 -19,886 0.37% 3,183,198
2012-12-12 2012-12-10 5.431 593,257 -79,543 0.39% 3,221,999
2012-12-11 2012-12-07 5.431 672,800 +62,971 0.44% 3,654,000
2012-12-07 2012-12-05 5.491 609,829 +74,572 0.40% 3,348,802
2012-12-06 2012-12-04 5.491 535,257 -67,114 0.35% 2,939,299
2012-12-05 2012-12-03 5.431 602,371 +67,114 0.39% 3,271,498
2012-12-04 2012-11-30 5.552 535,257 -76,229 0.35% 2,971,599
2012-12-03 2012-11-29 5.431 611,486 +76,229 0.40% 3,321,002
2012-11-30 2012-11-28 5.491 535,257 -70,429 0.35% 2,939,299
2012-11-29 2012-11-27 5.552 605,686 +47,229 0.39% 3,362,602
2012-11-28 2012-11-26 5.552 558,457 -39,772 0.36% 3,100,399
2012-11-27 2012-11-23 5.793 598,229 +6,629 0.39% 3,465,602
2012-11-26 2012-11-22 5.853 591,600 +56,343 0.38% 3,462,900
2012-11-23 2012-11-21 5.853 535,257 -24,857 0.35% 3,133,099
2012-11-22 2012-11-20 5.733 560,114 +24,857 0.36% 3,210,998
2012-11-21 2012-11-19 5.491 535,257 -29,000 0.35% 2,939,299
2012-11-20 2012-11-16 5.853 564,257 -21,543 0.37% 3,302,849
2012-11-19 2012-11-15 5.853 585,800 +48,886 0.38% 3,428,950
2012-11-15 2012-11-13 5.914 536,914 -11,600 0.35% 3,175,198
2012-11-14 2012-11-12 5.974 548,514 -43,086 0.36% 3,276,898
2012-11-12 2012-11-08 5.733 591,600 +56,343 0.38% 3,391,500
2012-11-09 2012-11-07 5.853 535,257 -58,829 0.35% 3,133,099
2012-11-08 2012-11-06 5.793 594,086 +55,515 0.39% 3,441,602
2012-11-07 2012-11-05 5.853 538,571 -20,715 0.35% 3,152,497
2012-11-06 2012-11-02 5.793 559,286 +32,315 0.36% 3,240,002
2012-11-05 2012-11-01 5.793 526,971 -67,943 0.34% 3,052,798
2012-11-02 2012-10-31 5.672 594,914 +59,657 0.39% 3,374,598
2012-11-01 2012-10-30 5.672 535,257 -38,943 0.35% 3,036,199
2012-10-31 2012-10-29 5.793 574,200 +35,629 0.37% 3,326,400
2012-10-30 2012-10-26 5.853 538,571 -31,486 0.35% 3,152,497
2012-10-29 2012-10-25 5.672 570,057 +34,800 0.37% 3,233,599
2012-10-26 2012-10-24 5.310 535,257 -24,857 0.35% 2,842,399
2012-10-25 2012-10-22 5.552 560,114 +9,943 0.36% 3,109,598
2012-10-24 2012-10-19 6.216 550,171 -33,972 0.36% 3,419,597
2012-10-22 2012-10-18 6.034 584,143 +29,829 0.38% 3,525,001
2012-10-19 2012-10-17 5.733 554,314 +14,914 0.36% 3,177,748
2012-10-18 2012-10-16 5.431 539,400 +19,057 0.35% 2,929,500
2012-10-04 2012-09-28 4.466 520,343 -8,286 0.34% 2,323,601
2012-10-03 2012-09-27 4.586 528,629 +8,286 0.34% 2,424,402
2012-06-20 2012-06-18 4.828 520,343 -10,771 0.34% 2,512,001
2012-06-11 2012-06-07 4.828 531,114 +10,771 0.35% 2,563,999
2012-06-05 2012-06-01 5.431 520,343 -9,114 0.34% 2,826,001
2012-05-25 2012-05-23 5.491 529,457 -4,972 0.34% 2,907,449
2012-05-17 2012-05-15 5.853 534,429 +140,858 0.35% 3,128,253
2012-05-16 2012-05-14 5.853 393,571 -1,658 0.26% 2,303,747
2012-05-15 2012-05-11 5.914 395,229 -13,257 0.26% 2,337,303
2012-05-10 2012-05-08 5.853 408,486 -36,457 0.27% 2,391,052
2012-05-08 2012-05-04 6.034 444,943 +7,457 0.29% 2,685,001
2012-05-04 2012-05-02 6.095 437,486 -11,600 0.28% 2,666,402
2012-05-03 2012-04-30 6.216 449,086 +3,315 0.29% 2,791,302
2012-04-30 2012-04-26 5.974 445,771 -3,315 0.29% 2,663,097
2012-04-27 2012-04-25 6.276 449,086 +3,315 0.29% 2,818,402
2012-04-26 2012-04-24 6.759 445,771 +13,257 0.29% 3,012,797
2012-04-25 2012-04-23 5.612 432,514 -1,657 0.28% 2,427,298
2012-04-24 2012-04-20 5.672 434,171 -8,286 0.28% 2,462,798
2012-04-20 2012-04-18 6.034 442,457 +8,286 0.29% 2,669,999
2012-04-18 2012-04-16 5.914 434,171 -3,315 0.28% 2,567,597
2012-04-12 2012-04-10 5.974 437,486 -4,971 0.28% 2,613,602
2012-04-11 2012-04-05 6.397 442,457 +8,286 0.29% 2,830,199
2012-04-10 2012-04-03 6.578 434,171 -8,286 0.28% 2,855,797
2012-04-05 2012-04-02 7.121 442,457 -8,286 0.29% 3,150,599
2012-04-03 2012-03-30 9.716 450,743 +6,629 0.29% 4,379,201
2012-04-02 2012-03-29 10.198 444,114 +16,571 0.29% 4,529,197
2012-03-30 2012-03-28 10.681 427,543 +1,657 0.28% 4,566,602
2012-03-29 2012-03-27 10.862 425,886 +6,629 0.28% 4,626,003
2012-03-28 2012-03-26 10.681 419,257 -8,286 0.27% 4,478,098
2012-03-26 2012-03-22 10.922 427,543 +16,572 0.28% 4,669,802
2012-03-23 2012-03-21 10.862 410,971 +1,657 0.27% 4,463,995
2012-03-22 2012-03-20 9.957 409,314 +21,543 0.27% 4,075,497
2012-03-21 2012-03-19 10.741 387,771 -8,286 0.25% 4,165,195
2012-03-20 2012-03-16 10.862 396,057 -8,286 0.26% 4,301,998
2012-03-19 2012-03-15 10.802 404,343 +4,972 0.26% 4,367,602
2012-03-16 2012-03-14 11.164 399,371 +4,142 0.26% 4,458,495
2012-03-15 2012-03-13 11.224 395,229 +11,600 0.26% 4,436,105
2012-03-14 2012-03-12 11.466 383,629 -7,457 0.25% 4,398,505
2012-03-13 2012-03-09 11.284 391,086 +13,257 0.25% 4,413,203
2012-03-12 2012-03-08 10.983 377,829 -15,742 0.25% 4,149,605
2012-03-09 2012-03-07 10.862 393,571 -6,629 0.26% 4,274,995
2012-03-08 2012-03-06 11.466 400,200 +6,629 0.26% 4,588,500
2012-03-07 2012-03-05 11.345 393,571 +11,600 0.26% 4,464,995
2012-03-06 2012-03-02 10.983 381,971 -17,400 0.25% 4,195,095
2012-03-05 2012-03-01 10.862 399,371 +828 0.26% 4,337,995
2012-03-02 2012-02-29 10.017 398,543 +27,343 0.26% 3,992,301
2012-03-01 2012-02-28 9.957 371,200 -19,886 0.24% 3,696,000
2012-02-29 2012-02-27 9.957 391,086 +13,257 0.25% 3,894,003
2012-02-28 2012-02-24 9.776 377,829 -16,571 0.25% 3,693,604
2012-02-24 2012-02-22 9.836 394,400 +9,943 0.26% 3,879,400
2012-02-23 2012-02-21 9.836 384,457 -4,972 0.25% 3,781,599
2012-02-22 2012-02-20 10.017 389,429 +4,972 0.25% 3,901,004
2012-02-21 2012-02-17 10.198 384,457 +1,657 0.25% 3,920,799
2012-02-20 2012-02-16 10.138 382,800 +8,286 0.25% 3,880,800
2012-02-17 2012-02-15 10.500 374,514 +17,400 0.24% 3,932,397
2012-02-16 2012-02-14 10.560 357,114 +828 0.23% 3,771,247
2012-02-14 2012-02-10 9.716 356,286 -11,600 0.23% 3,461,503
2012-02-10 2012-02-08 10.198 367,886 +17,400 0.24% 3,751,803
2012-02-09 2012-02-07 9.957 350,486 +829 0.23% 3,489,753
2012-02-08 2012-02-06 10.078 349,657 -1,657 0.23% 3,523,699
2012-02-07 2012-02-03 9.836 351,314 +9,114 0.23% 3,455,597
2012-02-06 2012-02-02 10.198 342,200 +9,114 0.22% 3,489,850
2012-02-03 2012-02-01 9.595 333,086 +1,657 0.22% 3,195,903
2012-02-02 2012-01-31 9.353 331,429 -4,971 0.22% 3,100,004
2012-02-01 2012-01-30 8.871 336,400 -4,971 0.22% 2,984,100
2012-01-31 2012-01-27 9.233 341,371 +9,942 0.22% 3,151,796
2012-01-27 2012-01-20 8.267 331,429 -16,571 0.22% 2,740,004
2012-01-26 2012-01-19 7.362 348,000 +16,571 0.23% 2,562,000
2012-01-18 2012-01-16 7.483 331,429 -13,257 0.22% 2,480,003
2012-01-17 2012-01-13 7.784 344,686 +3,315 0.22% 2,683,202
2012-01-16 2012-01-12 7.966 341,371 +9,942 0.22% 2,719,197
2011-12-08 2011-12-06 6.578 331,429 -36,457 0.22% 2,180,003
2011-12-07 2011-12-05 6.336 367,886 -1,657 0.24% 2,331,002
2011-12-06 2011-12-02 5.733 369,543 +1,657 0.24% 2,118,501
2011-10-31 2011-10-27 5.853 367,886 +36,457 0.24% 2,153,402
2011-10-04 2011-09-30 6.517 331,429 -6,628 0.22% 2,160,003
2011-09-06 2011-09-02 9.172 338,057 +6,628 0.22% 3,100,799
2011-09-02 2011-08-31 9.474 331,429 -355,457 0.22% 3,140,004
2011-09-01 2011-08-30 8.991 686,886 -166,543 0.45% 6,176,053
2011-08-29 2011-08-25 7.724 853,429 -24,857 0.56% 6,592,003
2011-08-26 2011-08-24 8.147 878,286 -1,657 0.57% 7,155,002
2011-08-25 2011-08-23 7.966 879,943 +1,657 0.57% 7,009,201
2011-08-19 2011-08-17 9.957 878,286 -2,485 0.57% 8,745,003
2011-07-26 2011-07-22 9.474 880,771 -28,172 0.57% 8,344,546
2011-07-22 2011-07-20 8.961 908,943 -25,920 0.59% 8,145,226
2011-07-18 2011-07-14 9.499 934,863 +28,456 0.60% 8,880,151
2011-07-13 2011-07-11 8.543 906,407 -15,902 0.58% 7,743,451
2011-07-05 2011-06-30 9.140 922,309 +15,902 0.59% 8,430,302
2011-06-29 2011-06-27 9.200 906,407 +1,674 0.58% 8,339,101
2011-06-23 2011-06-21 9.260 904,733 +6,695 0.58% 8,377,750
2011-06-22 2011-06-20 8.842 898,038 -261,125 0.58% 7,940,204
2011-06-21 2011-06-17 7.946 1,159,163 +167,388 0.75% 9,210,250
2011-06-20 2011-06-16 7.946 991,775 +34,315 0.64% 7,880,251
2011-06-16 2011-06-14 8.185 957,460 -1,674 0.62% 7,836,397
2011-06-10 2011-06-08 8.722 959,134 -59,423 0.62% 8,365,798
2011-06-07 2011-06-02 8.663 1,018,557 +66,955 0.66% 8,823,250
2011-06-03 2011-06-01 8.663 951,602 -66,955 0.61% 8,243,252
2011-06-02 2011-05-31 8.543 1,018,557 -3,348 0.66% 8,701,550
2011-05-30 2011-05-26 8.901 1,021,905 +837 0.66% 9,096,452
2011-05-27 2011-05-25 8.842 1,021,068 -33,477 0.66% 9,028,002
2011-05-26 2011-05-24 8.901 1,054,545 -837 0.68% 9,386,996
2011-05-25 2011-05-23 8.961 1,055,382 +33,477 0.68% 9,457,496
2011-05-24 2011-05-20 8.961 1,021,905 -5,021 0.66% 9,157,502
2011-05-03 2011-04-28 8.961 1,026,926 -3,348 0.66% 9,202,496
2011-04-28 2011-04-26 9.140 1,030,274 -33,478 0.66% 9,417,148
2011-04-21 2011-04-19 9.260 1,063,752 +33,478 0.69% 9,850,252
2011-04-20 2011-04-18 9.320 1,030,274 -33,478 0.66% 9,601,798
2011-04-15 2011-04-13 9.320 1,063,752 +33,478 0.69% 9,913,802
2011-04-13 2011-04-11 9.320 1,030,274 -1,674 0.66% 9,601,798
2011-04-11 2011-04-07 9.499 1,031,948 -5,022 0.66% 9,802,350
2011-04-08 2011-04-06 9.559 1,036,970 +5,022 0.67% 9,912,003
2011-04-04 2011-03-31 9.798 1,031,948 +837 0.66% 10,110,599
2011-03-31 2011-03-29 9.857 1,031,111 -2,511 0.66% 10,163,999
2011-03-30 2011-03-28 9.857 1,033,622 -16,739 0.67% 10,188,751
2011-03-29 2011-03-25 10.037 1,050,361 +23,435 0.68% 10,542,003
2011-03-28 2011-03-24 9.320 1,026,926 -33,478 0.66% 9,570,596
2011-03-22 2011-03-18 9.200 1,060,404 +16,739 0.68% 9,755,900
2011-03-21 2011-03-17 9.021 1,043,665 +16,739 0.67% 9,414,848
2011-03-18 2011-03-16 9.260 1,026,926 -40,174 0.66% 9,509,246
2011-03-15 2011-03-11 9.559 1,067,100 +40,174 0.69% 10,200,004
2011-03-10 2011-03-08 9.559 1,026,926 -33,478 0.66% 9,815,996
2011-03-08 2011-03-04 9.618 1,060,404 +33,478 0.68% 10,199,350
2011-03-04 2011-03-02 9.439 1,026,926 -18,413 0.66% 9,693,296
2011-03-03 2011-03-01 9.559 1,045,339 -16,739 0.67% 9,991,999
2011-03-02 2011-02-28 9.678 1,062,078 +3,348 0.68% 10,278,901
2011-02-28 2011-02-24 9.559 1,058,730 +35,151 0.68% 10,119,998
2011-02-17 2011-02-15 10.037 1,023,579 -50,216 0.66% 10,273,204
2011-02-14 2011-02-10 9.977 1,073,795 +48,542 0.69% 10,713,049
2011-02-11 2011-02-09 10.156 1,025,253 -6,695 0.66% 10,412,505
2011-02-07 2011-01-31 10.096 1,031,948 -33,478 0.66% 10,418,849
2011-01-31 2011-01-27 10.335 1,065,426 +8,370 0.69% 11,011,453
2011-01-27 2011-01-25 10.216 1,057,056 +15,065 0.68% 10,798,647
2011-01-26 2011-01-24 10.753 1,041,991 -5,022 0.67% 11,204,996
2011-01-21 2011-01-19 9.200 1,047,013 +1,674 0.67% 9,632,700
2011-01-20 2011-01-18 9.559 1,045,339 +3,348 0.67% 9,991,999
2011-01-19 2011-01-17 9.857 1,041,991 -1,674 0.67% 10,271,247
2011-01-18 2011-01-14 10.395 1,043,665 +3,348 0.67% 10,848,898
2011-01-14 2011-01-12 10.694 1,040,317 +53,564 0.67% 11,124,845
2011-01-13 2011-01-11 11.172 986,753 -3,348 0.64% 11,023,647
2011-01-12 2011-01-10 11.650 990,101 -5,022 0.64% 11,534,250
2011-01-11 2011-01-07 11.650 995,123 -2,510 0.64% 11,592,754
2010-12-14 2010-12-10 11.411 997,633 -103,781 0.65% 11,383,595
2010-12-13 2010-12-09 10.694 1,101,414 -15,902 0.71% 11,778,198
2010-12-10 2010-12-08 10.694 1,117,316 -66,118 0.72% 11,948,250
2010-12-09 2010-12-07 10.395 1,183,434 +20,086 0.77% 12,301,796
2010-12-08 2010-12-06 10.156 1,163,348 -272,006 0.75% 11,815,002
2010-12-06 2010-12-02 10.216 1,435,354 -8,369 0.93% 14,663,255
2010-12-03 2010-12-01 9.917 1,443,723 +47,706 0.93% 14,317,501
2010-12-02 2010-11-30 9.678 1,396,017 -6,696 0.90% 13,510,797
2010-12-01 2010-11-29 9.320 1,402,713 +13,391 0.91% 13,072,801
2010-11-30 2010-11-26 9.200 1,389,322 +50,217 0.90% 12,782,002
2010-11-29 2010-11-25 9.200 1,339,105 -47,706 0.87% 12,319,997
2010-11-26 2010-11-24 9.200 1,386,811 +3,348 0.91% 12,758,900
2010-11-25 2010-11-23 8.603 1,383,463 -30,130 0.90% 11,901,598
2010-11-24 2010-11-22 8.185 1,413,593 -30,130 0.92% 11,569,649
2010-11-23 2010-11-19 7.886 1,443,723 +22,597 0.94% 11,385,000
2010-11-22 2010-11-18 7.707 1,421,126 +18,413 0.93% 10,952,104
2010-11-19 2010-11-17 7.288 1,402,713 +49,380 0.92% 10,223,601
2010-11-18 2010-11-16 7.229 1,353,333 -40,173 0.88% 9,782,848
2010-11-17 2010-11-15 7.229 1,393,506 -57,749 0.91% 10,073,246
2010-11-16 2010-11-12 6.751 1,451,255 -16,739 0.95% 9,797,097
2010-11-15 2010-11-11 6.213 1,467,994 -837 0.96% 9,120,799
2010-11-12 2010-11-10 5.974 1,468,831 +13,391 0.96% 8,774,999
2010-11-11 2010-11-09 5.974 1,455,440 -4,185 0.95% 8,694,999
2010-11-10 2010-11-08 6.034 1,459,625 +2,511 0.95% 8,807,201
2010-11-09 2010-11-05 5.616 1,457,114 +28,456 0.95% 8,182,700
2010-11-03 2010-11-01 5.795 1,428,658 +66,955 0.93% 8,278,950
2010-11-02 2010-10-29 5.556 1,361,703 -6,695 0.89% 7,565,551
2010-10-27 2010-10-25 5.317 1,368,398 +2,511 0.89% 7,275,749
2010-10-21 2010-10-19 5.436 1,365,887 -4,185 0.89% 7,425,598
2010-10-15 2010-10-13 5.436 1,370,072 +422,655 0.89% 7,448,349
2010-09-27 2010-09-22 4.959 947,417 -837 0.62% 4,697,800
2010-09-24 2010-09-21 4.720 948,254 -837 0.62% 4,475,350
2010-09-22 2010-09-20 4.481 949,091 -8,369 0.62% 4,252,500
2010-09-17 2010-09-15 4.421 957,460 +1,674 0.63% 4,232,799
2010-09-16 2010-09-14 4.720 955,786 +15,064 0.62% 4,510,898
2010-09-09 2010-09-07 4.421 940,722 +3,348 0.61% 4,158,802
2010-09-08 2010-09-06 4.421 937,374 -5,021 0.61% 4,144,001
2010-09-07 2010-09-03 4.182 942,395 +5,021 0.62% 3,940,998
2010-09-06 2010-09-02 3.883 937,374 +6,696 0.61% 3,640,001
2010-08-31 2010-08-27 3.883 930,678 -169,899 0.61% 3,613,999
2010-08-27 2010-08-25 3.943 1,100,577 -20,087 0.72% 4,339,499
2010-08-20 2010-08-18 3.943 1,120,664 -9,206 0.73% 4,418,701
2010-08-18 2010-08-16 3.883 1,129,870 -8,370 0.74% 4,387,499
2010-08-17 2010-08-13 3.883 1,138,240 +9,207 0.74% 4,420,002
2010-08-13 2010-08-11 3.764 1,129,033 +8,369 0.74% 4,249,349
2010-08-09 2010-08-05 4.481 1,120,664 -16,739 0.73% 5,021,251
2010-08-06 2010-08-04 4.242 1,137,403 -33,477 0.74% 4,824,452
2010-08-05 2010-08-03 4.301 1,170,880 -10,044 0.76% 5,036,399
2010-08-04 2010-08-02 4.361 1,180,924 -6,695 0.77% 5,150,152
2010-08-03 2010-07-30 4.481 1,187,619 +41,847 0.78% 5,321,250
2010-08-02 2010-07-29 4.540 1,145,772 -8,369 0.75% 5,202,200
2010-07-16 2010-07-14 4.421 1,154,141 -11,718 0.75% 5,102,298
2010-07-14 2010-07-12 4.301 1,165,859 +50,217 0.76% 5,014,802
2010-07-13 2010-07-09 4.301 1,115,642 -31,804 0.73% 4,798,799
2010-07-09 2010-07-07 4.361 1,147,446 -8,369 0.75% 5,004,150
2010-07-07 2010-07-05 4.421 1,155,815 +66,955 0.75% 5,109,699
2010-07-06 2010-07-02 4.481 1,088,860 +41,847 0.71% 4,878,750
2010-07-05 2010-06-30 4.481 1,047,013 -58,586 0.68% 4,691,250
2010-07-02 2010-06-29 4.421 1,105,599 +33,478 0.72% 4,887,701
2010-06-29 2010-06-25 4.421 1,072,121 -40,173 0.70% 4,739,699
2010-06-28 2010-06-24 4.600 1,112,294 -50,217 0.73% 5,116,648
2010-06-25 2010-06-23 4.660 1,162,511 +33,478 0.76% 5,417,101
2010-06-24 2010-06-22 4.899 1,129,033 +8,369 0.74% 5,530,899
2010-06-22 2010-06-18 4.779 1,120,664 +33,478 0.73% 5,356,001
2010-06-14 2010-06-10 4.779 1,087,186 -3,348 0.71% 5,195,999
2010-06-10 2010-06-08 4.899 1,090,534 -5,022 0.71% 5,342,300
2010-06-08 2010-06-04 4.660 1,095,556 +3,348 0.72% 5,105,102
2010-06-07 2010-06-03 4.600 1,092,208 -16,739 0.71% 5,024,251
2010-06-01 2010-05-28 4.899 1,108,947 -61,933 0.72% 5,432,502
2010-05-31 2010-05-27 4.540 1,170,880 +21,760 0.76% 5,316,199
2010-05-28 2010-05-26 4.600 1,149,120 -9,206 0.75% 5,286,051
2010-05-27 2010-05-25 5.198 1,158,326 -26,782 0.76% 6,020,399
2010-05-25 2010-05-20 5.257 1,185,108 +5,021 0.77% 6,230,399
2010-05-24 2010-05-19 5.198 1,180,087 -15,901 0.77% 6,133,502
2010-05-17 2010-05-13 5.675 1,195,988 +33,477 0.78% 6,787,747
2010-05-13 2010-05-11 5.735 1,162,511 +15,902 0.76% 6,667,201
2010-05-11 2010-05-07 5.855 1,146,609 +20,924 0.75% 6,713,000
2010-05-10 2010-05-06 5.974 1,125,685 +1,673 0.73% 6,724,997
2010-05-05 2010-05-03 5.855 1,124,012 +24,272 0.73% 6,580,703
2010-05-03 2010-04-29 5.914 1,099,740 +48,542 0.72% 6,504,298
2010-04-30 2010-04-28 6.213 1,051,198 -8,369 0.69% 6,531,202
2010-04-28 2010-04-26 6.213 1,059,567 -50,217 0.69% 6,583,199
2010-04-26 2010-04-22 6.273 1,109,784 -14,228 0.72% 6,961,503
2010-04-23 2010-04-21 6.213 1,124,012 +5,022 0.73% 6,983,603
2010-04-22 2010-04-20 6.273 1,118,990 -16,739 0.73% 7,019,251
2010-04-20 2010-04-16 6.094 1,135,729 -33,477 0.74% 6,920,702
2010-04-19 2010-04-15 6.273 1,169,206 -8,370 0.76% 7,334,248
2010-04-16 2010-04-14 6.333 1,177,576 -15,065 0.77% 7,457,102
2010-04-15 2010-04-13 6.333 1,192,641 +1,674 0.78% 7,552,502
2010-04-14 2010-04-12 6.213 1,190,967 +45,195 0.78% 7,399,601
2010-04-13 2010-04-09 6.153 1,145,772 -3,348 0.75% 7,050,350
2010-04-09 2010-04-07 5.616 1,149,120 +10,880 0.75% 6,453,101
2010-04-01 2010-03-30 5.675 1,138,240 -30,129 0.74% 6,460,003
2010-03-30 2010-03-26 5.795 1,168,369 -8,370 0.76% 6,770,598
2010-03-29 2010-03-25 5.496 1,176,739 +50,217 0.77% 6,467,601
2010-03-26 2010-03-24 5.675 1,126,522 +30,130 0.74% 6,393,498
2010-03-25 2010-03-23 5.675 1,096,392 -8,370 0.72% 6,222,497
2010-03-24 2010-03-22 5.556 1,104,762 +8,370 0.72% 6,138,001
2010-03-22 2010-03-18 5.496 1,096,392 +50,216 0.72% 6,025,997
2010-03-19 2010-03-17 5.616 1,046,176 -15,065 0.68% 5,875,000
2010-03-18 2010-03-16 5.735 1,061,241 -8,369 0.76% 6,086,400
2010-03-17 2010-03-15 5.795 1,069,610 +18,412 0.77% 6,198,298
2010-03-16 2010-03-12 6.751 1,051,198 +36,826 0.75% 7,096,402
2010-03-15 2010-03-11 6.751 1,014,372 -92,901 0.73% 6,847,798
2010-03-12 2010-03-10 6.392 1,107,273 +17,576 0.79% 7,078,052
2010-03-11 2010-03-09 6.333 1,089,697 -21,760 0.78% 6,900,600
2010-03-10 2010-03-08 6.452 1,111,457 +74,487 0.80% 7,171,197
2010-03-09 2010-03-05 6.452 1,036,970 -24,271 0.74% 6,690,602
2010-03-08 2010-03-04 6.213 1,061,241 +47,706 0.76% 6,593,600
2010-03-05 2010-03-03 6.153 1,013,535 +2,510 0.73% 6,236,648
2010-03-04 2010-03-02 6.094 1,011,025 -35,151 0.73% 6,160,803
2010-03-03 2010-03-01 5.974 1,046,176 -90,390 0.75% 6,250,000
2010-03-02 2010-02-26 5.616 1,136,566 +50,217 0.82% 6,382,602
2010-03-01 2010-02-25 5.616 1,086,349 -17,576 0.78% 6,100,599
2010-02-26 2010-02-24 5.675 1,103,925 +7,533 0.79% 6,265,250
2010-02-25 2010-02-23 5.675 1,096,392 -25,109 0.79% 6,222,497
2010-02-24 2010-02-22 5.616 1,121,501 -61,933 0.81% 6,298,002
2010-02-23 2010-02-19 5.436 1,183,434 +8,369 0.85% 6,433,698
2010-02-22 2010-02-18 5.556 1,175,065 -3,348 0.84% 6,528,600
2010-02-19 2010-02-17 5.675 1,178,413 +1,674 0.85% 6,688,002
2010-02-18 2010-02-12 5.616 1,176,739 -6,695 0.84% 6,608,201
2010-02-17 2010-02-11 5.556 1,183,434 +8,369 0.85% 6,575,098
2010-02-11 2010-02-09 5.317 1,175,065 +16,739 0.84% 6,247,800
2010-02-10 2010-02-08 5.257 1,158,326 -3,348 0.83% 6,089,599
2010-02-05 2010-02-03 5.496 1,161,674 -25,108 0.83% 6,384,801
2010-02-04 2010-02-02 5.317 1,186,782 -28,456 0.85% 6,310,099
2010-02-03 2010-02-01 5.198 1,215,238 +100,433 0.87% 6,316,200
2010-02-02 2010-01-29 4.959 1,114,805 -47,706 0.80% 5,527,799
2010-02-01 2010-01-28 5.018 1,162,511 +15,065 0.83% 5,833,801
2010-01-29 2010-01-27 4.839 1,147,446 -30,967 0.82% 5,552,551
2010-01-28 2010-01-26 4.839 1,178,413 +80,347 0.85% 5,702,401
2010-01-27 2010-01-25 4.660 1,098,066 -2,511 0.79% 5,116,798
2010-01-26 2010-01-22 4.839 1,100,577 -20,087 0.79% 5,325,749
2010-01-25 2010-01-21 4.959 1,120,664 -10,043 0.80% 5,556,851
2010-01-22 2010-01-20 4.899 1,130,707 +99,596 0.81% 5,539,100
2010-01-21 2010-01-19 5.018 1,031,111 +8,369 0.74% 5,174,399
2010-01-19 2010-01-15 5.257 1,022,742 +10,044 0.73% 5,376,802
2010-01-18 2010-01-14 5.317 1,012,698 -18,413 0.73% 5,384,498
2010-01-14 2010-01-12 5.556 1,031,111 -5,859 0.74% 5,728,799
2010-01-13 2010-01-11 5.317 1,036,970 -68,629 0.74% 5,513,552
2010-01-12 2010-01-08 4.720 1,105,599 -70,303 0.79% 5,217,951
2010-01-08 2010-01-06 4.899 1,175,902 +137,258 0.84% 5,760,501
2010-01-07 2010-01-05 5.078 1,038,644 -105,454 0.75% 5,274,252
2010-01-06 2010-01-04 5.198 1,144,098 -7,533 0.82% 5,946,449
2010-01-05 2009-12-31 5.198 1,151,631 +71,140 0.83% 5,985,602
2010-01-04 2009-12-29 4.839 1,080,491 -17,575 0.78% 5,228,552
2009-12-29 2009-12-24 4.600 1,098,066 +33,477 0.79% 5,051,198
2009-12-28 2009-12-22 4.301 1,064,589 +33,478 0.76% 4,579,201
2009-12-23 2009-12-21 4.301 1,031,111 -16,739 0.74% 4,435,200
2009-12-22 2009-12-18 4.301 1,047,850 +10,043 0.75% 4,507,200
2009-12-21 2009-12-17 4.122 1,037,807 +10,044 0.75% 4,278,001
2009-12-18 2009-12-16 4.421 1,027,763 +13,391 0.74% 4,543,598
2009-12-17 2009-12-15 4.540 1,014,372 -16,739 0.73% 4,605,599
2009-12-16 2009-12-14 4.600 1,031,111 +65,281 0.74% 4,743,199
2009-12-15 2009-12-11 4.540 965,830 +4,185 0.69% 4,385,201
2009-12-10 2009-12-08 4.779 961,645 +21,760 0.69% 4,596,000
2009-12-07 2009-12-03 5.198 939,885 -8,369 0.67% 4,885,052
2009-12-02 2009-11-30 5.257 948,254 -16,739 0.68% 4,985,200
2009-12-01 2009-11-27 5.078 964,993 +837 0.69% 4,900,251
2009-11-30 2009-11-26 5.257 964,156 +15,902 0.69% 5,068,801
2009-11-25 2009-11-23 5.078 948,254 -61,934 0.68% 4,815,250
2009-11-24 2009-11-20 5.138 1,010,188 -46,868 0.73% 5,190,102
2009-11-23 2009-11-19 5.138 1,057,056 -16,739 0.76% 5,430,899
2009-11-20 2009-11-18 5.257 1,073,795 +39,336 0.77% 5,645,200
2009-11-18 2009-11-16 5.496 1,034,459 +83,694 0.74% 5,685,601
2009-11-17 2009-11-13 5.556 950,765 -116,335 0.68% 5,282,401
2009-11-16 2009-11-12 5.436 1,067,100 +60,260 0.77% 5,801,252
2009-11-13 2009-11-11 5.675 1,006,840 -50,216 0.72% 5,714,251
2009-11-10 2009-11-06 5.855 1,057,056 +3,347 0.76% 6,188,698
2009-11-09 2009-11-05 5.974 1,053,709 +49,380 0.76% 6,295,003
2009-10-20 2009-10-16 6.512 1,004,329 +30,130 0.72% 6,540,000
2009-10-19 2009-10-15 6.930 974,199 -5,859 0.70% 6,751,199
2009-10-16 2009-10-14 6.990 980,058 -1,674 0.70% 6,850,352
2009-10-15 2009-10-13 6.572 981,732 -133,910 0.70% 6,451,503
2009-10-14 2009-10-12 5.735 1,115,642 -49,380 0.80% 6,398,399
2009-10-09 2009-10-07 5.675 1,165,022 -8,369 0.84% 6,612,002
2009-10-08 2009-10-06 5.616 1,173,391 -51,053 0.84% 6,589,400
2009-10-07 2009-10-05 5.436 1,224,444 -10,044 0.88% 6,656,648
2009-10-06 2009-10-02 5.198 1,234,488 -15,065 0.89% 6,416,251
2009-10-05 2009-09-30 4.779 1,249,553 +8,370 0.90% 5,972,002
2009-09-17 2009-09-15 5.078 1,241,183 -12,554 0.89% 6,302,749
2009-09-16 2009-09-14 4.301 1,253,737 +5,858 0.90% 5,392,798
2009-09-15 2009-09-11 3.823 1,247,879 -3,348 0.90% 4,771,201
2009-09-14 2009-09-10 4.062 1,251,227 -3,347 0.90% 5,083,002
2009-09-10 2009-09-08 4.182 1,254,574 -3,348 0.90% 5,246,499
2009-09-07 2009-09-03 3.943 1,257,922 +3,348 0.90% 4,959,900
2009-09-01 2009-08-28 4.182 1,254,574 +3,347 0.90% 5,246,499
2009-08-26 2009-08-24 5.257 1,251,227 +18,413 0.90% 6,578,002
2009-08-24 2009-08-20 4.182 1,232,814 -624,358 0.89% 5,155,501
2009-07-14 2009-07-10 3.584 1,857,172 -2,511 1.33% 6,657,001
2009-07-08 2009-07-06 3.764 1,859,683 +13,392 1.34% 6,999,302
2009-07-03 2009-06-30 3.883 1,846,291 +3,347 1.33% 7,169,498
2009-06-30 2009-06-26 4.062 1,842,944 +1,674 1.32% 7,486,801
2009-06-29 2009-06-25 4.122 1,841,270 +2,511 1.32% 7,590,001
2009-05-27 2009-05-25 5.317 1,838,759 -16,739 1.32% 9,776,650
2009-04-06 2009-04-02 3.704 1,855,498 -837 1.33% 6,872,701
2009-02-18 2009-02-16 3.405 1,856,335 -1,674 1.33% 6,321,301
2009-01-13 2009-01-09 3.644 1,858,009 -10,043 1.33% 6,771,001
2009-01-08 2009-01-06 4.301 1,868,052 +11,717 1.34% 8,035,200
2008-11-19 2008-11-17 5.078 1,856,335 -7,532 1.33% 9,426,501
2008-11-17 2008-11-13 6.333 1,863,867 +7,532 1.34% 11,803,098
2008-11-12 2008-11-10 7.169 1,856,335 -4,184 1.33% 13,308,002
2008-11-11 2008-11-07 7.408 1,860,519 +4,184 1.34% 13,782,596
2008-11-06 2008-11-04 8.065 1,856,335 -3,348 1.33% 14,971,502
2008-11-05 2008-11-03 8.543 1,859,683 -18,412 1.34% 15,887,304
2008-10-09 2008-10-06 8.961 1,878,095 +21,760 1.35% 16,829,998
2008-07-14 2008-07-10 7.049 1,856,335 -1,889,812 1.32% 13,086,202
2008-06-27 2008-06-25 8.125 3,746,147 +1,873,073 2.68% 30,436,798
2008-06-10 2008-06-05 8.125 1,873,074 -1,673 1.34% 15,218,403
2008-05-22 2008-05-20 8.842 1,874,747 -4,185 1.43% 16,575,996
2008-05-20 2008-05-16 9.439 1,878,932 -6,696 1.43% 17,735,498
2008-05-19 2008-05-15 8.483 1,885,628 -4,184 1.44% 15,996,302
2008-05-15 2008-05-13 8.722 1,889,812 -5,022 1.44% 16,483,396
2008-05-09 2008-05-07 8.483 1,894,834 +8,369 1.45% 16,074,400
2008-05-08 2008-05-06 8.364 1,886,465 +2,511 1.44% 15,778,003
2008-04-30 2008-04-28 8.722 1,883,954 -16,739 1.44% 16,432,302
2008-04-24 2008-04-22 8.483 1,900,693 +7,533 1.45% 16,124,103
2008-04-17 2008-04-15 8.842 1,893,160 +16,739 1.44% 16,738,798
2008-04-15 2008-04-11 8.483 1,876,421 +4,184 1.43% 15,918,197
2008-03-25 2008-03-19 9.559 1,872,237 +1,674 1.43% 17,896,003
2008-03-06 2008-03-04 10.753 1,870,563 -837 1.43% 20,115,002
2008-02-28 2008-02-26 10.753 1,871,400 -25,108 1.43% 20,124,003
2008-02-15 2008-02-13 11.470 1,896,508 -837 1.45% 21,753,601
2008-02-14 2008-02-12 11.470 1,897,345 -12,554 1.45% 21,763,201
2008-01-25 2008-01-23 11.470 1,909,899 -5,859 1.46% 21,907,200
2008-01-24 2008-01-22 7.408 1,915,758 +5,022 1.46% 14,191,803
2008-01-17 2008-01-15 14.457 1,910,736 -4,185 1.46% 27,624,301
2008-01-14 2008-01-10 14.338 1,914,921 -1,674 1.46% 27,456,005
2008-01-09 2008-01-07 14.338 1,916,595 -836 1.46% 27,480,007
2008-01-07 2008-01-03 16.130 1,917,431 -22,598 1.46% 30,928,493
2008-01-02 2007-12-27 16.608 1,940,029 -837 1.48% 32,220,202
2007-12-28 2007-12-24 17.086 1,940,866 +837 1.81% 33,161,703
2007-12-21 2007-12-19 16.608 1,940,029 -837 1.81% 32,220,202
2007-12-18 2007-12-14 17.206 1,940,866 -4,185 1.81% 33,393,603
2007-12-17 2007-12-13 17.683 1,945,051 -24,271 1.81% 34,395,209
2007-12-14 2007-12-12 18.759 1,969,322 -15,902 1.84% 36,942,104
2007-11-27 2007-11-23 18.878 1,985,224 -9,206 1.97% 37,477,606
2007-11-26 2007-11-22 18.400 1,994,430 +30,967 1.98% 36,698,200
2007-11-23 2007-11-21 17.922 1,963,463 -8,370 1.95% 35,189,996
2007-11-22 2007-11-20 18.998 1,971,833 +6,696 1.96% 37,460,407
2007-11-16 2007-11-14 17.206 1,965,137 -837 1.95% 33,811,199
2007-11-15 2007-11-13 16.728 1,965,974 +10,043 1.95% 32,886,000
2007-11-14 2007-11-12 17.444 1,955,931 +5,022 1.94% 34,120,205
2007-11-12 2007-11-08 17.803 1,950,909 -4,185 1.94% 34,731,898
2007-11-09 2007-11-07 17.803 1,955,094 -3,348 1.94% 34,806,404
2007-11-08 2007-11-06 17.683 1,958,442 -4,184 1.95% 34,632,008
2007-11-07 2007-11-05 17.325 1,962,626 -13,391 1.95% 34,002,495
2007-11-06 2007-11-02 17.922 1,976,017 +849,495 1.96% 35,414,994
2007-11-01 2007-10-30 17.683 1,126,522 +16,738 1.12% 19,920,794
2007-10-31 2007-10-29 18.400 1,109,784 +19,250 1.10% 20,420,408
2007-10-30 2007-10-26 17.564 1,090,534 +9,206 1.09% 19,154,102
2007-10-29 2007-10-25 15.891 1,081,328 -837 1.08% 17,183,607
2007-10-26 2007-10-24 15.413 1,082,165 -5,858 1.08% 16,679,708
2007-10-25 2007-10-23 15.533 1,088,023 -1,674 1.08% 16,899,999
2007-10-24 2007-10-22 15.533 1,089,697 -10,880 1.09% 16,926,000
2007-10-23 2007-10-18 17.086 1,100,577 +837 1.10% 18,804,497
2007-10-22 2007-10-17 19.356 1,099,740 +34,314 1.10% 21,286,795
2007-10-16 2007-10-12 20.909 1,065,426 -3,347 1.06% 22,277,507
2007-10-15 2007-10-11 20.671 1,068,773 +7,532 1.07% 22,092,091
2007-10-12 2007-10-10 20.909 1,061,241 +4,185 1.06% 22,190,000
2007-10-11 2007-10-09 21.029 1,057,056 +7,532 1.05% 22,228,794
2007-10-10 2007-10-08 21.626 1,049,524 +3,348 1.05% 22,697,404
2007-10-09 2007-10-05 20.432 1,046,176 -21,761 1.04% 21,374,999
2007-10-08 2007-10-04 19.476 1,067,937 -836 1.06% 20,798,810
2007-10-05 2007-10-03 18.520 1,068,773 +18,412 1.07% 19,793,492
2007-10-04 2007-10-02 19.954 1,050,361 -10,880 1.05% 20,958,505
2007-09-19 2007-09-17 19.595 1,061,241 +42,684 1.08% 20,795,200
2007-09-18 2007-09-14 18.161 1,018,557 +11,717 1.04% 18,498,400
2007-09-17 2007-09-13 17.683 1,006,840 -131,400 1.03% 17,804,403
2007-09-14 2007-09-12 20.193 1,138,240 -27,619 1.16% 22,984,009
2007-09-13 2007-09-11 21.746 1,165,859 +72,814 1.19% 25,352,609
2007-09-12 2007-09-10 20.193 1,093,045 +5,022 1.12% 22,071,405
2007-09-11 2007-09-07 16.728 1,088,023 -144,791 1.11% 18,199,999
2007-09-10 2007-09-06 12.785 1,232,814 +9,206 1.26% 15,761,102
2007-09-07 2007-09-05 11.948 1,223,608 -69,466 1.25% 14,620,006
2007-09-06 2007-09-04 10.395 1,293,074 +654,488 1.32% 13,441,504
2007-09-05 2007-09-03 9.200 638,586 +22,598 0.65% 5,875,101
2007-09-04 2007-08-31 7.766 615,988 -61,097 0.63% 4,783,996
2007-09-03 2007-08-30 6.691 677,085 -14,228 0.69% 4,530,399
2007-08-31 2007-08-29 5.855 691,313 -71,977 0.71% 4,047,399
2007-08-30 2007-08-28 6.333 763,290 +12,554 0.94% 4,833,600
2007-08-29 2007-08-27 6.333 750,736 -44,358 0.92% 4,754,100
2007-08-28 2007-08-24 5.855 795,094 -58,586 0.98% 4,655,001
2007-08-27 2007-08-23 5.914 853,680 -30,130 1.05% 5,049,002
2007-08-24 2007-08-22 5.018 883,810 +33,478 1.08% 4,435,202
2007-08-23 2007-08-21 4.062 850,332 +117,172 1.04% 3,454,400
2007-08-21 2007-08-17 3.346 733,160 +214,257 0.90% 2,452,799
2007-08-20 2007-08-16 3.764 518,903 +75,324 0.64% 1,952,999
2007-08-17 2007-08-15 4.301 443,579 +138,096 0.54% 1,908,002
2007-08-14 2007-08-10 4.421 305,483 -2,511 0.37% 1,350,498
2007-08-13 2007-08-09 4.600 307,994 -3,348 0.38% 1,416,799
2007-08-10 2007-08-08 4.600 311,342 -16,739 0.38% 1,432,200
2007-08-09 2007-08-07 4.600 328,081 -59,423 0.40% 1,509,201
2007-08-02 2007-07-31 6.691 387,504 +51,054 0.48% 2,592,803
2007-08-01 2007-07-30 5.675 336,450 +19,249 0.41% 1,909,499
2007-07-31 2007-07-27 5.018 317,201 -8,369 0.39% 1,591,802
2007-07-30 2007-07-26 5.257 325,570 -8,369 0.40% 1,711,600
2007-07-27 2007-07-25 5.257 333,939 -59,423 0.41% 1,755,598
2007-07-26 2007-07-24 5.198 393,362 -32,641 0.48% 2,044,499
2007-07-25 2007-07-23 5.078 426,003 +6,696 0.52% 2,163,251
2007-07-24 2007-07-20 5.317 419,307 +3,347 0.51% 2,229,448
2007-07-23 2007-07-19 5.556 415,960 +22,598 0.51% 2,311,052
2007-07-20 2007-07-18 5.496 393,362 +3,348 0.48% 2,161,999
2007-07-16 2007-07-12 5.675 390,014 -136,422 0.48% 2,213,498
2007-07-13 2007-07-11 5.377 526,436 -102,107 0.65% 2,830,501
2007-07-12 2007-07-10 5.735 628,543 -4,184 0.77% 3,604,802
2007-07-05 2007-07-03 5.616 632,727 -5,022 0.78% 3,553,198
2007-07-04 2007-06-29 5.377 637,749 -6,695 0.78% 3,429,000
2007-07-03 2007-06-28 5.257 644,444 -184,127 0.79% 3,387,998
2007-06-29 2007-06-27 5.735 828,571 -167,389 1.02% 4,751,998
2007-06-27 2007-06-25 5.974 995,960 +5,859 1.23% 5,950,002
2007-06-26 2007-06-22 6.213 990,101 1.22% 6,151,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top