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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2012-02-15 2012-02-13 16.480 0 +0
2012-02-14 2012-02-10 16.480 0 -871,800
2012-02-13 2012-02-09 16.480 871,800 -28,000 1.58% 14,367,264
2012-02-06 2012-02-02 16.480 899,800 -730,000 1.63% 14,828,704
2012-02-03 2012-02-01 16.480 1,629,800 -237,000 2.96% 26,859,104
2012-02-02 2012-01-31 16.480 1,866,800 -111,000 3.39% 30,764,864
2012-02-01 2012-01-30 16.060 1,977,800 -17,300 3.59% 31,763,468
2012-01-31 2012-01-27 16.260 1,995,100 -106,000 3.62% 32,440,326
2012-01-30 2012-01-26 16.200 2,101,100 -1,348,000 3.82% 34,037,820
2012-01-27 2012-01-20 16.500 3,449,100 -1,686,000 6.26% 56,910,150
2012-01-26 2012-01-19 16.600 5,135,100 +50,000 9.33% 85,242,660
2012-01-20 2012-01-18 16.140 5,085,100 -49,000 9.23% 82,073,514
2012-01-19 2012-01-17 16.000 5,134,100 -35,000 9.32% 82,145,600
2012-01-18 2012-01-16 15.740 5,169,100 -141,000 9.39% 81,361,634
2012-01-17 2012-01-13 15.540 5,310,100 -8,000 9.64% 82,518,954
2012-01-16 2012-01-12 15.900 5,318,100 -62,000 9.66% 84,557,790
2012-01-13 2012-01-11 15.880 5,380,100 -68,000 9.77% 85,435,988
2012-01-12 2012-01-10 16.060 5,448,100 -57,000 9.89% 87,496,486
2012-01-11 2012-01-09 16.080 5,505,100 -688,000 10.00% 88,522,008
2012-01-10 2012-01-06 16.080 6,193,100 -707,000 11.25% 99,585,048
2012-01-09 2012-01-05 16.080 6,900,100 -1,071,405 12.53% 110,953,608
2012-01-06 2012-01-04 16.200 7,971,505 -38,609 14.48% 129,138,381
2012-01-05 2012-01-03 16.220 8,010,114 -1,350,788 14.55% 129,924,049
2012-01-04 2011-12-30 16.140 9,360,902 +4,000 17.00% 151,084,958
2012-01-03 2011-12-29 16.140 9,356,902 -9,000 16.99% 151,020,398
2011-12-30 2011-12-28 16.060 9,365,902 -1,000 17.01% 150,416,386
2011-12-29 2011-12-23 16.040 9,366,902 -4,000 17.01% 150,245,108
2011-12-28 2011-12-22 16.000 9,370,902 +13,000 17.02% 149,934,432
2011-12-23 2011-12-21 16.100 9,357,902 -11,000 16.99% 150,662,222
2011-12-22 2011-12-20 16.000 9,368,902 -7,000 17.01% 149,902,432
2011-12-20 2011-12-16 16.060 9,375,902 -1,000 17.03% 150,576,986
2011-12-19 2011-12-15 16.060 9,376,902 -4,000 17.03% 150,593,046
2011-12-16 2011-12-14 16.080 9,380,902 +131,748 17.04% 150,844,904
2011-12-15 2011-12-13 16.020 9,249,154 -133,748 16.80% 148,171,447
2011-12-14 2011-12-12 15.920 9,382,902 +1,275,802 17.04% 149,375,800
2011-12-13 2011-12-09 15.980 8,107,100 +2,000 14.72% 129,551,458
2011-12-12 2011-12-08 16.160 8,105,100 -7,000 14.72% 130,978,416
2011-12-08 2011-12-06 16.020 8,112,100 +3,000 14.73% 129,955,842
2011-12-07 2011-12-05 16.360 8,109,100 -2,176,772 14.73% 132,664,876
2011-12-06 2011-12-02 16.340 10,285,872 +118,643 18.68% 168,071,148
2011-12-05 2011-12-01 16.300 10,167,229 -3,000 18.46% 165,725,833
2011-12-01 2011-11-29 16.860 10,170,229 -31,000 18.47% 171,470,061
2011-11-30 2011-11-28 16.940 10,201,229 -8,000 18.53% 172,808,819
2011-11-29 2011-11-25 16.860 10,209,229 -232,079 18.54% 172,127,601
2011-11-28 2011-11-24 16.800 10,441,308 +35,887 18.96% 175,413,974
2011-11-25 2011-11-23 16.780 10,405,421 -174,000 18.90% 174,602,964
2011-11-24 2011-11-22 16.800 10,579,421 -32,000 19.21% 177,734,273
2011-11-23 2011-11-21 16.760 10,611,421 +138,000 19.27% 177,847,416
2011-11-22 2011-11-18 16.680 10,473,421 -172,645 19.02% 174,696,662
2011-11-21 2011-11-17 16.700 10,646,066 +40,300 19.33% 177,789,302
2011-11-18 2011-11-16 16.700 10,605,766 -26,000 19.26% 177,116,292
2011-11-17 2011-11-15 16.740 10,631,766 -101,000 19.31% 177,975,763
2011-11-16 2011-11-14 16.600 10,732,766 -16,000 19.49% 178,163,916
2011-11-15 2011-11-11 16.500 10,748,766 -39,000 19.52% 177,354,639
2011-11-14 2011-11-10 16.220 10,787,766 -17,000 19.59% 174,977,565
2011-11-11 2011-11-09 16.840 10,804,766 -23,000 19.62% 181,952,259
2011-11-10 2011-11-08 16.800 10,827,766 -479,000 19.66% 181,906,469
2011-11-09 2011-11-07 16.860 11,306,766 +180,000 20.53% 190,632,075
2011-11-08 2011-11-04 16.980 11,126,766 -8,004 20.21% 188,932,487
2011-11-07 2011-11-03 16.400 11,134,770 -202,745 20.22% 182,610,228
2011-11-04 2011-11-02 16.180 11,337,515 -300,526 20.59% 183,440,993
2011-11-03 2011-11-01 16.360 11,638,041 +851,977 21.13% 190,398,351
2011-11-02 2011-10-31 16.260 10,786,064 -39,738 19.59% 175,381,401
2011-11-01 2011-10-28 16.200 10,825,802 +532,201 19.66% 175,377,992
2011-10-31 2011-10-27 15.900 10,293,601 -245,469 18.69% 163,668,256
2011-10-28 2011-10-26 15.660 10,539,070 +333,114 19.14% 165,041,836
2011-10-27 2011-10-25 15.720 10,205,956 +567,242 18.53% 160,437,628
2011-10-26 2011-10-24 15.580 9,638,714 +254,614 17.50% 150,171,164
2011-10-25 2011-10-21 15.300 9,384,100 -235,000 17.04% 143,576,730
2011-10-24 2011-10-20 14.820 9,619,100 -2,439,000 17.47% 142,555,062
2011-10-17 2011-10-13 10.100 12,058,100 -51,000 21.90% 121,786,810
2011-10-12 2011-10-10 10.100 12,109,100 +52,000 21.99% 122,301,910
2011-10-11 2011-10-07 9.650 12,057,100 -18,000 21.90% 116,351,015
2011-10-10 2011-10-06 9.610 12,075,100 +7,000 21.93% 116,041,711
2011-10-07 2011-10-04 9.500 12,068,100 +4,000 21.92% 114,646,950
2011-10-06 2011-10-03 9.800 12,064,100 -14,000 21.91% 118,228,180
2011-10-04 2011-09-30 9.720 12,078,100 -20,000 21.93% 117,399,132
2011-10-03 2011-09-28 9.650 12,098,100 +1,000 21.97% 116,746,665
2011-09-30 2011-09-27 9.700 12,097,100 -86,000 21.97% 117,341,870
2011-09-28 2011-09-26 9.200 12,183,100 -5,000 22.12% 112,084,520
2011-09-27 2011-09-23 9.900 12,188,100 -2,000 22.13% 120,662,190
2011-09-26 2011-09-22 10.000 12,190,100 -13,000 22.14% 121,901,000
2011-09-22 2011-09-20 10.900 12,203,100 -11,000 22.16% 133,013,790
2011-09-21 2011-09-19 10.900 12,214,100 -2,000 22.18% 133,133,690
2011-09-19 2011-09-15 10.900 12,216,100 -3,000 22.18% 133,155,490
2011-09-16 2011-09-14 10.820 12,219,100 -8,000 22.19% 132,210,662
2011-09-14 2011-09-09 11.200 12,227,100 -3,000 22.20% 136,943,520
2011-09-12 2011-09-08 11.180 12,230,100 -27,000 22.21% 136,732,518
2011-09-07 2011-09-05 11.160 12,257,100 +4,000 22.26% 136,789,236
2011-09-06 2011-09-02 11.480 12,253,100 -2,000 22.25% 140,665,588
2011-09-05 2011-09-01 11.480 12,255,100 +1,000 22.26% 140,688,548
2011-09-02 2011-08-31 11.500 12,254,100 -5,000 22.25% 140,922,150
2011-09-01 2011-08-30 11.420 12,259,100 +29,000 22.26% 139,998,922
2011-08-31 2011-08-29 11.360 12,230,100 +5,000 22.21% 138,933,936
2011-08-30 2011-08-26 11.380 12,225,100 -3,000 22.20% 139,121,638
2011-08-29 2011-08-25 11.700 12,228,100 +7,000 22.21% 143,068,770
2011-08-26 2011-08-24 11.500 12,221,100 -3,000 22.19% 140,542,650
2011-08-25 2011-08-23 12.000 12,224,100 +20,000 22.20% 146,689,200
2011-08-24 2011-08-22 11.120 12,204,100 -2,000 22.16% 135,709,592
2011-08-23 2011-08-19 11.740 12,206,100 +9,000 22.17% 143,299,614
2011-08-22 2011-08-18 12.200 12,197,100 -3,000 22.15% 148,804,620
2011-08-19 2011-08-17 12.280 12,200,100 +9,000 22.16% 149,817,228
2011-08-18 2011-08-16 11.980 12,191,100 +1,000 22.14% 146,049,378
2011-08-17 2011-08-15 11.940 12,190,100 +6,000 22.14% 145,549,794
2011-08-15 2011-08-11 11.600 12,184,100 -7,000 22.13% 141,335,560
2011-08-12 2011-08-10 11.360 12,191,100 -12,000 22.14% 138,490,896
2011-08-11 2011-08-09 11.380 12,203,100 -3,000 22.16% 138,871,278
2011-08-10 2011-08-08 11.500 12,206,100 -38,000 22.17% 140,370,150
2011-08-09 2011-08-05 12.000 12,244,100 -9,000 22.24% 146,929,200
2011-08-08 2011-08-04 12.620 12,253,100 -25,000 22.25% 154,634,122
2011-08-02 2011-07-29 12.860 12,278,100 -9,000 22.30% 157,896,366
2011-08-01 2011-07-28 12.900 12,287,100 -172,000 22.31% 158,503,590
2011-07-29 2011-07-27 13.000 12,459,100 -168,000 22.63% 161,968,300
2011-07-28 2011-07-26 13.100 12,627,100 +8,000 22.93% 165,415,010
2011-07-27 2011-07-25 13.040 12,619,100 -6,000 22.92% 164,553,064
2011-07-26 2011-07-22 12.900 12,625,100 -3,000 22.93% 162,863,790
2011-07-22 2011-07-20 12.900 12,628,100 +505,459 22.93% 162,902,490
2011-07-21 2011-07-19 12.900 12,122,641 +3,000 22.01% 156,382,069
2011-07-20 2011-07-18 12.800 12,119,641 -503,000 22.01% 155,131,405
2011-07-19 2011-07-15 12.800 12,622,641 -505,459 22.92% 161,569,805
2011-07-18 2011-07-14 12.720 13,128,100 +12,000 23.84% 166,989,432
2011-07-15 2011-07-13 12.720 13,116,100 +8,000 23.82% 166,836,792
2011-07-14 2011-07-12 12.720 13,108,100 +3,000 23.80% 166,735,032
2011-07-13 2011-07-11 13.060 13,105,100 +9,000 23.80% 171,152,606
2011-07-12 2011-07-08 13.100 13,096,100 +31,000 23.78% 171,558,910
2011-07-11 2011-07-07 13.000 13,065,100 +3,000 23.73% 169,846,300
2011-07-08 2011-07-06 13.000 13,062,100 -3,000 23.72% 169,807,300
2011-07-07 2011-07-05 12.900 13,065,100 +629,000 23.73% 168,539,790
2011-07-06 2011-07-04 12.900 12,436,100 -606,000 22.58% 160,425,690
2011-07-05 2011-06-30 12.800 13,042,100 -11,000 23.68% 166,938,880
2011-07-04 2011-06-29 12.700 13,053,100 +617,000 23.70% 165,774,370
2011-06-30 2011-06-28 12.480 12,436,100 +4,000 22.58% 155,202,528
2011-06-29 2011-06-27 12.640 12,432,100 -1,000 22.58% 157,141,744
2011-06-28 2011-06-24 12.760 12,433,100 +13,000 22.58% 158,646,356
2011-06-27 2011-06-23 12.300 12,420,100 -13,000 22.55% 152,767,230
2011-06-24 2011-06-22 12.620 12,433,100 +8,000 22.58% 156,905,722
2011-06-23 2011-06-21 12.700 12,425,100 -8,000 22.56% 157,798,770
2011-06-22 2011-06-20 12.700 12,433,100 +5,000 22.58% 157,900,370
2011-06-20 2011-06-16 13.000 12,428,100 -5,000 22.57% 161,565,300
2011-06-15 2011-06-13 13.000 12,433,100 +14,000 22.58% 161,630,300
2011-06-14 2011-06-10 13.120 12,419,100 -13,000 22.55% 162,938,592
2011-06-13 2011-06-09 13.320 12,432,100 -2,000 22.58% 165,595,572
2011-06-07 2011-06-02 13.700 12,434,100 -3,000 22.58% 170,347,170
2011-06-03 2011-06-01 13.600 12,437,100 +498,000 22.59% 169,144,560
2011-06-02 2011-05-31 13.640 11,939,100 +18,000 21.68% 162,849,324
2011-06-01 2011-05-30 13.520 11,921,100 -6,000 21.65% 161,173,272
2011-05-31 2011-05-27 13.500 11,927,100 -4,000 21.66% 161,015,850
2011-05-26 2011-05-24 13.500 11,931,100 +2,000 21.67% 161,069,850
2011-05-25 2011-05-23 13.520 11,929,100 -7,000 21.66% 161,281,432
2011-05-20 2011-05-18 13.940 11,936,100 -4,000 21.68% 166,389,234
2011-05-19 2011-05-17 13.900 11,940,100 -5,000 21.68% 165,967,390
2011-05-18 2011-05-16 14.000 11,945,100 -2,000 21.69% 167,231,400
2011-05-17 2011-05-13 14.000 11,947,100 +6,000 21.70% 167,259,400
2011-05-16 2011-05-12 14.080 11,941,100 -5,000 21.69% 168,130,688
2011-05-13 2011-05-11 14.100 11,946,100 -13,000 21.69% 168,440,010
2011-05-12 2011-05-09 14.100 11,959,100 -5,000 21.72% 168,623,310
2011-05-06 2011-05-04 14.320 11,964,100 -3,000 21.73% 171,325,912
2011-05-04 2011-04-29 14.500 11,967,100 -20,000 21.73% 173,522,950
2011-05-03 2011-04-28 14.460 11,987,100 +8,000 21.77% 173,333,466
2011-04-29 2011-04-27 14.400 11,979,100 +2,000 21.75% 172,499,040
2011-04-28 2011-04-26 14.600 11,977,100 +60,000 21.75% 174,865,660
2011-04-27 2011-04-21 14.620 11,917,100 -10,000 21.64% 174,228,002
2011-04-26 2011-04-20 14.600 11,927,100 -20,000 21.66% 174,135,660
2011-04-21 2011-04-19 14.600 11,947,100 +3,000 21.70% 174,427,660
2011-04-19 2011-04-15 14.720 11,944,100 -11,000 21.69% 175,817,152
2011-04-18 2011-04-14 14.760 11,955,100 +44,000 21.71% 176,457,276
2011-04-15 2011-04-13 14.540 11,911,100 -21,000 21.63% 173,187,394
2011-04-14 2011-04-12 14.220 11,932,100 +6,000 21.67% 169,674,462
2011-04-13 2011-04-11 14.300 11,926,100 -38,000 21.66% 170,543,230
2011-04-12 2011-04-08 14.440 11,964,100 +2,000 21.73% 172,761,604
2011-04-11 2011-04-07 14.300 11,962,100 +5,000 21.72% 171,058,030
2011-04-08 2011-04-06 14.200 11,957,100 +24,000 21.71% 169,790,820
2011-04-07 2011-04-04 14.120 11,933,100 +16,000 21.67% 168,495,372
2011-04-06 2011-04-01 14.180 11,917,100 -60,000 21.64% 168,984,478
2011-04-01 2011-03-30 14.360 11,977,100 +2,000 21.75% 171,991,156
2011-03-31 2011-03-29 14.360 11,975,100 +6,000 21.75% 171,962,436
2011-03-30 2011-03-28 14.480 11,969,100 -4,000 21.74% 173,312,568
2011-03-29 2011-03-25 14.480 11,973,100 +5,000 21.74% 173,370,488
2011-03-28 2011-03-24 14.400 11,968,100 +14,000 21.73% 172,340,640
2011-03-25 2011-03-23 14.380 11,954,100 +13,000 21.71% 171,899,958
2011-03-24 2011-03-22 14.700 11,941,100 +19,000 21.69% 175,534,170
2011-03-23 2011-03-21 14.540 11,922,100 +35,000 21.65% 173,347,334
2011-03-22 2011-03-18 14.220 11,887,100 -3,000 21.59% 169,034,562
2011-03-21 2011-03-17 13.800 11,890,100 -10,000 21.59% 164,083,380
2011-03-18 2011-03-16 14.300 11,900,100 +13,000 21.61% 170,171,430
2011-03-17 2011-03-15 14.100 11,887,100 +10,000 21.59% 167,608,110
2011-03-16 2011-03-14 14.200 11,877,100 +1,000 21.57% 168,654,820
2011-03-15 2011-03-11 14.100 11,876,100 +4,000 21.57% 167,453,010
2011-03-14 2011-03-10 14.380 11,872,100 +10,000 21.56% 170,720,798
2011-03-11 2011-03-09 14.440 11,862,100 -10,000 21.54% 171,288,724
2011-03-09 2011-03-07 14.700 11,872,100 +30,000 21.56% 174,519,870
2011-03-08 2011-03-04 14.700 11,842,100 +2,000 21.51% 174,078,870
2011-03-07 2011-03-03 14.620 11,840,100 +1,000 21.50% 173,102,262
2011-03-03 2011-03-01 14.600 11,839,100 -1,000 21.50% 172,850,860
2011-03-02 2011-02-28 14.700 11,840,100 +6,000 21.50% 174,049,470
2011-03-01 2011-02-25 14.700 11,834,100 +2,000 21.49% 173,961,270
2011-02-28 2011-02-24 14.500 11,832,100 -8,000 21.49% 171,565,450
2011-02-25 2011-02-23 14.820 11,840,100 +10,000 21.50% 175,470,282
2011-02-24 2011-02-22 14.760 11,830,100 +55,000 21.48% 174,612,276
2011-02-23 2011-02-21 14.880 11,775,100 +20,000 21.38% 175,213,488
2011-02-22 2011-02-18 14.940 11,755,100 +30,000 21.35% 175,621,194
2011-02-21 2011-02-17 14.940 11,725,100 +18,000 21.29% 175,172,994
2011-02-18 2011-02-16 14.920 11,707,100 +19,000 21.26% 174,669,932
2011-02-17 2011-02-15 14.860 11,688,100 +3,000 21.23% 173,685,166
2011-02-16 2011-02-14 14.940 11,685,100 +23,000 21.22% 174,575,394
2011-02-15 2011-02-11 14.720 11,662,100 +3,000 21.18% 171,666,112
2011-02-14 2011-02-10 14.860 11,659,100 +50,000 21.17% 173,254,226
2011-02-11 2011-02-09 15.300 11,609,100 -24,000 21.08% 177,619,230
2011-02-10 2011-02-08 15.500 11,633,100 -1,000 21.13% 180,313,050
2011-02-09 2011-02-07 15.580 11,634,100 +8,000 21.13% 181,259,278
2011-02-08 2011-02-02 15.500 11,626,100 +13,000 21.11% 180,204,550
2011-02-07 2011-01-31 15.700 11,613,100 +53,000 21.09% 182,325,670
2011-02-01 2011-01-28 15.500 11,560,100 +136,000 20.99% 179,181,550
2011-01-31 2011-01-27 15.300 11,424,100 +8,000 20.75% 174,788,730
2011-01-28 2011-01-26 15.420 11,416,100 +73,000 20.73% 176,036,262
2011-01-27 2011-01-25 15.420 11,343,100 +55,000 20.60% 174,910,602
2011-01-26 2011-01-24 15.320 11,288,100 +26,000 20.50% 172,933,692
2011-01-25 2011-01-21 15.500 11,262,100 +104,000 20.45% 174,562,550
2011-01-24 2011-01-20 15.500 11,158,100 +43,000 20.26% 172,950,550
2011-01-21 2011-01-19 15.540 11,115,100 +5,000 20.19% 172,728,654
2011-01-19 2011-01-17 15.680 11,110,100 +3,000 20.18% 174,206,368
2011-01-18 2011-01-14 15.800 11,107,100 +73,000 20.17% 175,492,180
2011-01-17 2011-01-13 15.920 11,034,100 +96,000 20.04% 175,662,872
2011-01-14 2011-01-12 15.840 10,938,100 +3,000 19.86% 173,259,504
2011-01-13 2011-01-11 15.680 10,935,100 -25,000 19.86% 171,462,368
2011-01-12 2011-01-10 15.680 10,960,100 +12,000 19.90% 171,854,368
2011-01-11 2011-01-07 15.780 10,948,100 +6,000 19.88% 172,761,018
2011-01-10 2011-01-06 15.780 10,942,100 +5,000 19.87% 172,666,338
2011-01-07 2011-01-05 15.780 10,937,100 +18,000 19.86% 172,587,438
2011-01-06 2011-01-04 15.800 10,919,100 +18,000 19.83% 172,521,780
2011-01-05 2011-01-03 15.720 10,901,100 +2,000 19.80% 171,365,292
2011-01-04 2010-12-31 15.620 10,899,100 -2,000 19.79% 170,243,942
2011-01-03 2010-12-29 15.660 10,901,100 -2,000 19.80% 170,711,226
2010-12-29 2010-12-24 15.880 10,903,100 +25,000 19.80% 173,141,228
2010-12-28 2010-12-22 16.060 10,878,100 +54,000 19.75% 174,702,286
2010-12-23 2010-12-21 16.000 10,824,100 +42,000 19.66% 173,185,600
2010-12-22 2010-12-20 15.960 10,782,100 +2,000 19.58% 172,082,316
2010-12-21 2010-12-17 16.100 10,780,100 +189,000 19.58% 173,559,610
2010-12-20 2010-12-16 16.100 10,591,100 +222,000 19.23% 170,516,710
2010-12-17 2010-12-15 16.200 10,369,100 +78,000 18.83% 167,979,420
2010-12-16 2010-12-14 16.140 10,291,100 +61,000 18.69% 166,098,354
2010-12-15 2010-12-13 16.180 10,230,100 +98,000 18.58% 165,523,018
2010-12-14 2010-12-10 16.200 10,132,100 +206,000 18.40% 164,140,020
2010-12-13 2010-12-09 16.100 9,926,100 +60,000 18.03% 159,810,210
2010-12-10 2010-12-08 16.040 9,866,100 +42,000 17.92% 158,252,244
2010-12-09 2010-12-07 16.040 9,824,100 -7,000 17.84% 157,578,564
2010-12-08 2010-12-06 16.040 9,831,100 +43,000 17.85% 157,690,844
2010-12-07 2010-12-03 16.340 9,788,100 +1,000 17.78% 159,937,554
2010-12-06 2010-12-02 16.300 9,787,100 +31,000 17.77% 159,529,730
2010-12-03 2010-12-01 16.200 9,756,100 +11,000 17.72% 158,048,820
2010-12-02 2010-11-30 16.500 9,745,100 +4,000 17.70% 160,794,150
2010-12-01 2010-11-29 16.560 9,741,100 +3,000 17.69% 161,312,616
2010-11-30 2010-11-26 16.520 9,738,100 +172,000 17.68% 160,873,412
2010-11-29 2010-11-25 16.500 9,566,100 +154,000 17.37% 157,840,650
2010-11-26 2010-11-24 16.240 9,412,100 +27,000 17.09% 152,852,504
2010-11-25 2010-11-23 16.140 9,385,100 +44,000 17.04% 151,475,514
2010-11-24 2010-11-22 16.360 9,341,100 +10,000 16.96% 152,820,396
2010-11-23 2010-11-19 16.000 9,331,100 -29,000 16.95% 149,297,600
2010-11-22 2010-11-18 16.060 9,360,100 +1,000 17.00% 150,323,206
2010-11-19 2010-11-17 16.180 9,359,100 -6,000 17.00% 151,430,238
2010-11-18 2010-11-16 16.360 9,365,100 -11,000 17.01% 153,213,036
2010-11-17 2010-11-15 16.400 9,376,100 -34,000 17.03% 153,768,040
2010-11-16 2010-11-12 16.620 9,410,100 -2,000 17.09% 156,395,862
2010-11-15 2010-11-11 16.900 9,412,100 +21,000 17.09% 159,064,490
2010-11-12 2010-11-10 16.900 9,391,100 +22,000 17.05% 158,709,590
2010-11-11 2010-11-09 17.000 9,369,100 +28,000 17.01% 159,274,700
2010-11-10 2010-11-08 16.940 9,341,100 +12,000 16.96% 158,238,234
2010-11-09 2010-11-05 17.180 9,329,100 +67,000 16.94% 160,273,938
2010-11-08 2010-11-04 17.200 9,262,100 +30,000 16.82% 159,308,120
2010-11-05 2010-11-03 17.100 9,232,100 +3,000 16.77% 157,868,910
2010-11-04 2010-11-02 16.720 9,229,100 -1,000 16.76% 154,310,552
2010-11-03 2010-11-01 16.620 9,230,100 +4,000 16.76% 153,404,262
2010-11-02 2010-10-29 16.500 9,226,100 +14,000 16.75% 152,230,650
2010-11-01 2010-10-28 16.600 9,212,100 +1,000 16.73% 152,920,860
2010-10-29 2010-10-27 16.700 9,211,100 -35,000 16.73% 153,825,370
2010-10-28 2010-10-26 16.780 9,246,100 -13,000 16.79% 155,149,558
2010-10-27 2010-10-25 16.760 9,259,100 +7,000 16.81% 155,182,516
2010-10-26 2010-10-22 16.700 9,252,100 +22,000 16.80% 154,510,070
2010-10-25 2010-10-21 17.782 9,230,100 +97,000 16.76% 164,127,159
2010-10-22 2010-10-20 17.947 9,133,100 +316,202 16.59% 163,913,051
2010-10-21 2010-10-19 18.071 8,816,898 -8,706 16.55% 159,331,940
2010-10-20 2010-10-18 17.968 8,825,604 -4,836 16.57% 158,576,858
2010-10-19 2010-10-15 18.092 8,830,440 -2,902 16.58% 159,759,242
2010-10-18 2010-10-14 18.299 8,833,342 -1,935 16.58% 161,638,165
2010-10-15 2010-10-13 18.092 8,835,277 +54,168 16.59% 159,846,753
2010-10-14 2010-10-12 17.885 8,781,109 +17,411 16.49% 157,051,132
2010-10-13 2010-10-11 17.988 8,763,698 +21,280 16.45% 157,645,744
2010-10-12 2010-10-08 18.030 8,742,418 +5,804 16.41% 157,624,473
2010-10-11 2010-10-07 17.492 8,736,614 +35,113 16.40% 152,823,136
2010-10-08 2010-10-06 17.534 8,701,501 -32,888 16.34% 152,568,762
2010-10-07 2010-10-05 17.616 8,734,389 +5,804 16.40% 153,867,791
2010-10-06 2010-10-04 17.740 8,728,585 +44,495 16.39% 154,848,402
2010-10-05 2010-09-30 17.554 8,684,090 -23,215 16.30% 152,443,040
2010-10-04 2010-09-29 17.472 8,707,305 -9,673 16.35% 152,130,419
2010-09-30 2010-09-28 18.133 8,716,978 -967 16.37% 158,066,974
2010-09-29 2010-09-27 18.402 8,717,945 -12,575 16.37% 160,427,836
2010-09-28 2010-09-24 17.616 8,730,520 -13,542 16.39% 153,799,634
2010-09-27 2010-09-22 16.190 8,744,062 +3,869 16.42% 141,563,270
2010-09-24 2010-09-21 15.714 8,740,193 -1,631,809 16.41% 137,344,164
2010-09-22 2010-09-20 15.755 10,372,002 +143,158 19.47% 163,415,466
2010-09-21 2010-09-17 15.363 10,228,844 -46,430 19.20% 157,141,525
2010-09-20 2010-09-16 15.363 10,275,274 -10,640 19.29% 157,854,810
2010-09-17 2010-09-15 15.280 10,285,914 -196,359 19.31% 157,167,564
2010-09-16 2010-09-14 15.445 10,482,273 -4,836 19.68% 161,901,795
2010-09-14 2010-09-10 15.342 10,487,109 -58,037 19.69% 160,892,308
2010-09-13 2010-09-09 15.301 10,545,146 +68,677 19.80% 161,346,635
2010-09-10 2010-09-08 15.383 10,476,469 +19,346 19.67% 161,162,302
2010-09-09 2010-09-07 15.218 10,457,123 +8,705 19.63% 159,134,970
2010-09-08 2010-09-06 15.280 10,448,418 -23,215 19.62% 159,650,606
2010-09-07 2010-09-03 15.156 10,471,633 -49,331 19.66% 158,706,233
2010-09-06 2010-09-02 15.218 10,520,964 +26,116 19.75% 160,106,493
2010-09-03 2010-09-01 15.094 10,494,848 -3,869 19.70% 158,407,087
2010-09-02 2010-08-31 15.177 10,498,717 +14,510 19.71% 159,333,789
2010-09-01 2010-08-30 15.197 10,484,207 -67,710 19.68% 159,330,354
2010-08-31 2010-08-27 15.156 10,551,917 -8,706 19.81% 159,923,003
2010-08-30 2010-08-26 15.197 10,560,623 +12,575 19.83% 160,491,661
2010-08-27 2010-08-25 15.073 10,548,048 +18,378 19.80% 158,991,981
2010-08-26 2010-08-24 14.928 10,529,670 -1,934 19.77% 157,190,955
2010-08-25 2010-08-23 14.763 10,531,604 +8,705 19.77% 155,477,779
2010-08-24 2010-08-20 14.928 10,522,899 -7,738 19.76% 157,089,875
2010-08-20 2010-08-18 14.990 10,530,637 +5,804 19.77% 157,858,599
2010-08-19 2010-08-17 14.990 10,524,833 +5,803 19.76% 157,771,595
2010-08-18 2010-08-16 15.052 10,519,030 +968 19.75% 158,337,093
2010-08-17 2010-08-13 14.990 10,518,062 -14,510 19.75% 157,670,094
2010-08-16 2010-08-12 14.990 10,532,572 -984,696 19.77% 157,887,605
2010-08-13 2010-08-11 15.177 11,517,268 +16,444 21.62% 174,791,829
2010-08-12 2010-08-10 15.321 11,500,824 +41,593 21.59% 176,206,839
2010-08-11 2010-08-09 15.301 11,459,231 +968 21.51% 175,332,647
2010-08-10 2010-08-06 15.239 11,458,263 +3,869 21.51% 174,607,088
2010-08-09 2010-08-05 15.363 11,454,394 +11,607 21.50% 175,969,146
2010-08-06 2010-08-04 15.404 11,442,787 -1,934 21.48% 176,264,024
2010-08-05 2010-08-03 15.342 11,444,721 +122,845 21.49% 175,583,908
2010-08-04 2010-08-02 15.466 11,321,876 +4,836 21.26% 175,103,806
2010-08-03 2010-07-30 15.363 11,317,040 -9,673 21.25% 173,859,033
2010-08-02 2010-07-29 15.445 11,326,713 +29,019 21.27% 174,944,419
2010-07-30 2010-07-28 15.342 11,297,694 +170,242 21.21% 173,328,232
2010-07-29 2010-07-27 14.990 11,127,452 -967 20.89% 166,805,102
2010-07-28 2010-07-26 15.094 11,128,419 +42,560 20.89% 167,970,078
2010-07-27 2010-07-23 14.825 11,085,859 -14,509 20.81% 164,347,878
2010-07-23 2010-07-21 14.784 11,100,368 +4,837 20.84% 164,103,942
2010-07-22 2010-07-20 14.680 11,095,531 +7,738 20.83% 162,885,353
2010-07-21 2010-07-19 14.598 11,087,793 +967 20.82% 161,854,734
2010-07-20 2010-07-16 14.908 11,086,826 -17,411 20.81% 165,279,158
2010-07-19 2010-07-15 14.784 11,104,237 +967 20.85% 164,161,140
2010-07-16 2010-07-14 14.887 11,103,270 +1,935 20.85% 165,294,724
2010-07-15 2010-07-13 14.763 11,101,335 -5,804 20.84% 163,888,702
2010-07-14 2010-07-12 14.846 11,107,139 +35,790 20.85% 164,893,010
2010-07-13 2010-07-09 14.763 11,071,349 -19,346 20.79% 163,446,019
2010-07-12 2010-07-08 14.763 11,090,695 -3,869 20.82% 163,731,624
2010-07-08 2010-07-06 14.494 11,094,564 +1,934 20.83% 160,806,594
2010-07-07 2010-07-05 14.680 11,092,630 +4,837 20.83% 162,842,766
2010-07-06 2010-07-02 14.763 11,087,793 +384 20.82% 163,688,782
2010-07-05 2010-06-30 14.784 11,087,409 -12,575 20.82% 163,912,361
2010-07-02 2010-06-29 14.701 11,099,984 -1,934 20.84% 163,180,233
2010-06-30 2010-06-28 14.990 11,101,918 +6,771 20.84% 166,422,337
2010-06-29 2010-06-25 14.908 11,095,147 +2,901 20.83% 165,403,205
2010-06-28 2010-06-24 14.990 11,092,246 -2,901 20.82% 166,277,350
2010-06-25 2010-06-23 14.928 11,095,147 -1,935 20.83% 165,632,613
2010-06-24 2010-06-22 14.866 11,097,082 -2,902 20.83% 164,973,155
2010-06-23 2010-06-21 14.846 11,099,984 -14,509 20.84% 164,786,789
2010-06-22 2010-06-18 14.763 11,114,493 +4,836 20.87% 164,082,953
2010-06-21 2010-06-17 14.742 11,109,657 +7,739 20.86% 163,781,851
2010-06-18 2010-06-15 14.784 11,101,918 -11,608 20.84% 164,126,857
2010-06-17 2010-06-14 14.763 11,113,526 -833,725 20.86% 164,068,677
2010-06-15 2010-06-11 14.660 11,947,251 +7,738 22.43% 175,141,804
2010-06-14 2010-06-10 14.577 11,939,513 +9,673 22.42% 174,040,902
2010-06-11 2010-06-09 14.680 11,929,840 -4,836 22.40% 175,133,232
2010-06-10 2010-06-08 14.680 11,934,676 -1,635,753 22.41% 175,204,226
2010-06-09 2010-06-07 14.722 13,570,429 -968 25.48% 199,778,692
2010-06-08 2010-06-04 14.763 13,571,397 +15,477 25.48% 200,354,159
2010-06-07 2010-06-03 14.680 13,555,920 -11,608 25.45% 199,004,520
2010-06-04 2010-06-02 14.742 13,567,528 -10,640 25.47% 200,016,513
2010-06-03 2010-06-01 14.990 13,578,168 +21,281 25.49% 203,542,348
2010-06-02 2010-05-31 14.949 13,556,887 -15,477 25.45% 202,662,720
2010-06-01 2010-05-28 15.073 13,572,364 -4,253 25.48% 204,577,855
2010-05-31 2010-05-27 14.928 13,576,617 -37,724 25.49% 202,676,949
2010-05-27 2010-05-25 14.556 13,614,341 +36,757 25.56% 198,173,180
2010-05-26 2010-05-24 14.990 13,577,584 -1,935 25.49% 203,533,593
2010-05-25 2010-05-20 14.618 13,579,519 +25,149 25.49% 198,508,632
2010-05-24 2010-05-19 14.825 13,554,370 +6,771 25.45% 200,943,558
2010-05-20 2010-05-18 15.052 13,547,599 +10,641 25.43% 203,924,454
2010-05-19 2010-05-17 15.073 13,536,958 -16,444 25.41% 204,044,177
2010-05-18 2010-05-14 15.611 13,553,402 -10,640 25.45% 211,578,175
2010-05-17 2010-05-13 15.383 13,564,042 +2,462,124 25.47% 208,659,257
2010-05-14 2010-05-12 14.928 11,101,918 +5,803 20.84% 165,733,693
2010-05-13 2010-05-11 15.363 11,096,115 +30,953 20.83% 170,465,053
2010-05-12 2010-05-10 14.928 11,065,162 -4,836 20.77% 165,184,985
2010-05-11 2010-05-07 14.556 11,069,998 +19,346 20.78% 161,137,194
2010-05-10 2010-05-06 14.722 11,050,652 -44,495 20.75% 162,683,494
2010-05-07 2010-05-05 15.135 11,095,147 -32,888 20.83% 167,926,693
2010-05-06 2010-05-04 15.507 11,128,035 -115,107 20.89% 172,566,043
2010-05-05 2010-05-03 15.549 11,243,142 +17,411 21.11% 174,815,981
2010-05-04 2010-04-30 16.011 11,225,731 +21,280 21.08% 179,734,756
2010-05-03 2010-04-29 16.032 11,204,451 +117,249 21.04% 179,628,545
2010-04-30 2010-04-28 16.053 11,087,202 +1,912 21.07% 177,980,870
2010-04-29 2010-04-27 16.032 11,085,290 -11,467 21.07% 177,718,169
2010-04-28 2010-04-26 16.116 11,096,757 +8,600 21.09% 178,830,999
2010-04-27 2010-04-23 16.220 11,088,157 +10,511 21.07% 179,852,745
2010-04-26 2010-04-22 16.262 11,077,646 +21,979 21.05% 180,145,950
2010-04-23 2010-04-21 16.409 11,055,667 +26,757 21.01% 181,408,241
2010-04-22 2010-04-20 16.430 11,028,910 -428,443 20.96% 181,200,024
2010-04-21 2010-04-19 16.534 11,457,353 -252,725 21.77% 189,438,125
2010-04-20 2010-04-16 16.743 11,710,078 +177,165 22.25% 196,067,574
2010-04-19 2010-04-15 16.848 11,532,913 +348,792 21.92% 194,308,096
2010-04-16 2010-04-14 16.974 11,184,121 -408,970 21.25% 189,836,060
2010-04-15 2010-04-13 16.995 11,593,091 +92,693 22.03% 197,020,436
2010-04-14 2010-04-12 16.743 11,500,398 +259,346 21.86% 192,556,799
2010-04-13 2010-04-09 16.492 11,241,052 +93,648 21.36% 185,391,225
2010-04-12 2010-04-08 16.597 11,147,404 +33,446 21.18% 185,013,291
2010-04-09 2010-04-07 16.639 11,113,958 +10,511 21.12% 184,923,405
2010-04-08 2010-04-01 16.492 11,103,447 -279,033 21.10% 183,121,797
2010-04-07 2010-03-31 16.618 11,382,480 -618,271 21.63% 189,153,072
2010-04-01 2010-03-30 17.434 12,000,751 +6,690 22.81% 209,223,001
2010-03-31 2010-03-29 17.371 11,994,061 +3,822 22.79% 208,353,282
2010-03-30 2010-03-26 17.497 11,990,239 -64,025 22.79% 209,792,577
2010-03-29 2010-03-25 17.057 12,054,264 -18,156 22.91% 205,614,770
2010-03-26 2010-03-24 17.141 12,072,420 +9,556 22.94% 206,935,137
2010-03-25 2010-03-23 17.120 12,062,864 -21,023 22.92% 206,518,868
2010-03-24 2010-03-22 17.392 12,083,887 +5,733 22.96% 210,166,591
2010-03-23 2010-03-19 17.057 12,078,154 -19,112 22.95% 206,022,272
2010-03-22 2010-03-18 17.057 12,097,266 -15,289 22.99% 206,348,274
2010-03-19 2010-03-17 17.120 12,112,555 -22,935 23.02% 207,369,589
2010-03-18 2010-03-16 16.827 12,135,490 -23,889 23.06% 204,206,408
2010-03-17 2010-03-15 16.743 12,159,379 -21,979 23.11% 203,590,441
2010-03-16 2010-03-12 16.806 12,181,358 -1,911 23.15% 204,723,290
2010-03-15 2010-03-11 16.827 12,183,269 -14,334 23.15% 205,010,395
2010-03-12 2010-03-10 16.743 12,197,603 +35,357 23.18% 204,230,444
2010-03-11 2010-03-09 16.848 12,162,246 +32,490 23.11% 204,911,185
2010-03-10 2010-03-08 16.848 12,129,756 +25,801 23.05% 204,363,789
2010-03-09 2010-03-05 16.743 12,103,955 +31,535 23.00% 202,662,450
2010-03-08 2010-03-04 16.848 12,072,420 -11,467 22.94% 203,397,784
2010-03-05 2010-03-03 16.932 12,083,887 -4,778 22.96% 204,602,614
2010-03-04 2010-03-02 16.890 12,088,665 -956 22.97% 204,177,498
2010-03-03 2010-03-01 16.953 12,089,621 -10,512 22.97% 204,952,729
2010-03-02 2010-02-26 16.848 12,100,133 +15,290 22.99% 203,864,697
2010-03-01 2010-02-25 16.953 12,084,843 -19,112 22.97% 204,871,729
2010-02-26 2010-02-24 16.827 12,103,955 -16,245 23.00% 203,675,762
2010-02-25 2010-02-23 16.513 12,120,200 -10,512 23.03% 200,144,099
2010-02-24 2010-02-22 16.199 12,130,712 -23,889 23.05% 196,509,366
2010-02-22 2010-02-18 15.697 12,154,601 -1,912 23.10% 190,791,038
2010-02-19 2010-02-17 15.697 12,156,513 -71,669 23.10% 190,821,051
2010-02-18 2010-02-12 15.802 12,228,182 -79,315 23.24% 193,225,681
2010-02-17 2010-02-11 15.802 12,307,497 -249,410 23.39% 194,478,990
2010-02-12 2010-02-10 15.885 12,556,907 +3,822 23.86% 199,471,317
2010-02-11 2010-02-09 15.676 12,553,085 -56,380 23.86% 196,783,322
2010-02-10 2010-02-08 15.885 12,609,465 -17,201 23.96% 200,306,221
2010-02-09 2010-02-05 15.885 12,626,666 -85,047 24.00% 200,579,465
2010-02-08 2010-02-04 16.534 12,711,713 -12,423 24.16% 210,177,959
2010-02-05 2010-02-03 16.932 12,724,136 -162,451 24.18% 215,443,217
2010-02-04 2010-02-02 16.325 12,886,587 -18,157 24.49% 210,372,280
2010-02-03 2010-02-01 16.513 12,904,744 -1,911 24.52% 213,099,484
2010-02-02 2010-01-29 16.492 12,906,655 +3,822 24.53% 212,860,913
2010-02-01 2010-01-28 16.639 12,902,833 -9,555 24.52% 214,688,215
2010-01-29 2010-01-27 16.325 12,912,388 -15,290 24.54% 210,793,479
2010-01-28 2010-01-26 16.743 12,927,678 -2,867 24.57% 216,454,448
2010-01-27 2010-01-25 17.225 12,930,545 +1,911 24.57% 222,726,897
2010-01-26 2010-01-22 17.267 12,928,634 -43,957 24.57% 223,235,156
2010-01-25 2010-01-21 17.267 12,972,591 -7,645 24.65% 223,994,150
2010-01-22 2010-01-20 17.518 12,980,236 +23,890 24.67% 227,386,170
2010-01-21 2010-01-19 17.790 12,956,346 -73,004 24.62% 230,492,853
2010-01-20 2010-01-18 17.623 13,029,350 +211,565 24.76% 229,610,023
2010-01-19 2010-01-15 17.685 12,817,785 -125,183 24.36% 226,686,518
2010-01-18 2010-01-14 17.602 12,942,968 -16,245 24.60% 227,816,866
2010-01-15 2010-01-13 17.267 12,959,213 -247,499 24.63% 223,763,155
2010-01-14 2010-01-12 17.267 13,206,712 -76,447 25.10% 228,036,652
2010-01-13 2010-01-11 17.539 13,283,159 -956 25.24% 232,970,746
2010-01-12 2010-01-08 17.371 13,284,115 -31,535 25.24% 230,763,289
2010-01-11 2010-01-07 17.350 13,315,650 -120,405 25.30% 231,032,407
2010-01-08 2010-01-06 17.476 13,436,055 -16,245 25.53% 234,808,735
2010-01-07 2010-01-05 16.848 13,452,300 +29,624 25.56% 226,646,191
2010-01-06 2010-01-04 16.137 13,422,676 +27,712 25.51% 216,595,528
2010-01-05 2009-12-31 15.906 13,394,964 -28,668 25.46% 213,064,524
2010-01-04 2009-12-29 15.551 13,423,632 -16,245 25.51% 208,744,409
2009-12-30 2009-12-28 15.446 13,439,877 +28,668 25.54% 207,590,587
2009-12-29 2009-12-24 15.425 13,411,209 -16,245 25.49% 206,867,097
2009-12-28 2009-12-22 15.425 13,427,454 -52,558 25.52% 207,117,675
2009-12-23 2009-12-21 15.216 13,480,012 -17,201 25.62% 205,107,098
2009-12-22 2009-12-18 15.425 13,497,213 -25,801 25.65% 208,193,703
2009-12-21 2009-12-17 15.592 13,523,014 +47,780 25.70% 210,855,907
2009-12-18 2009-12-16 15.551 13,475,234 -24,269 25.61% 209,546,847
2009-12-17 2009-12-15 15.676 13,499,503 +80,270 25.65% 211,619,458
2009-12-16 2009-12-14 15.739 13,419,233 -45,869 25.50% 211,203,706
2009-12-14 2009-12-10 15.237 13,465,102 +31,535 25.59% 205,162,049
2009-12-11 2009-12-09 15.404 13,433,567 +27,712 25.53% 206,930,811
2009-12-10 2009-12-08 15.425 13,405,855 -89,826 25.48% 206,784,512
2009-12-09 2009-12-07 15.906 13,495,681 +37,268 25.65% 214,666,560
2009-12-08 2009-12-04 15.969 13,458,413 +3,823 25.58% 214,918,792
2009-12-07 2009-12-03 16.283 13,454,590 +40,135 25.57% 219,081,682
2009-12-04 2009-12-02 15.906 13,414,455 +33,445 25.49% 213,374,554
2009-12-03 2009-12-01 15.195 13,381,010 +7,645 25.43% 203,320,663
2009-12-02 2009-11-30 15.341 13,373,365 +819,325 25.41% 205,163,771
2009-12-01 2009-11-27 15.174 12,554,040 -939,730 23.86% 190,492,339
2009-11-30 2009-11-26 16.325 13,493,770 +479,709 25.64% 220,284,483
2009-10-28 2009-10-23 17.978 13,014,061 +956 24.73% 233,970,985
2009-10-27 2009-10-22 17.769 13,013,105 +44,913 24.73% 231,230,237
2009-10-23 2009-10-21 17.790 12,968,192 -65,936 24.64% 230,703,593
2009-10-22 2009-10-20 17.999 13,034,128 +8,600 24.77% 234,604,552
2009-10-21 2009-10-19 18.334 13,025,528 -83,137 24.75% 238,811,614
2009-10-20 2009-10-16 17.350 13,108,665 -22,934 24.91% 227,441,126
2009-10-19 2009-10-15 17.162 13,131,599 +9,556 24.96% 225,365,517
2009-10-16 2009-10-14 17.078 13,122,043 +15,289 24.94% 224,102,972
2009-10-15 2009-10-13 17.162 13,106,754 -3,822 24.91% 224,939,125
2009-10-14 2009-10-12 17.225 13,110,576 +4,778 24.92% 225,827,906
2009-10-13 2009-10-09 17.225 13,105,798 +2,867 24.91% 225,745,606
2009-10-12 2009-10-08 17.267 13,102,931 +3,822 24.90% 226,244,694
2009-10-09 2009-10-07 17.057 13,099,109 -395,616 24.89% 223,437,141
2009-10-08 2009-10-06 16.827 13,494,725 +11,467 25.65% 227,078,537
2009-10-07 2009-10-05 16.639 13,483,258 -2,867 25.62% 224,345,816
2009-10-06 2009-10-02 16.723 13,486,125 +14,334 25.63% 225,522,543
2009-10-05 2009-09-30 16.848 13,471,791 +16,245 25.60% 226,974,578
2009-10-02 2009-09-29 16.869 13,455,546 +8,600 25.57% 226,982,496
2009-09-30 2009-09-28 16.932 13,446,946 +3,823 25.55% 227,681,730
2009-09-29 2009-09-25 16.848 13,443,123 +955 25.55% 226,491,576
2009-09-25 2009-09-23 17.225 13,442,168 -9,556 25.55% 231,539,534
2009-09-24 2009-09-22 17.246 13,451,724 -31,534 25.56% 231,985,671
2009-09-23 2009-09-21 17.288 13,483,258 -30,770 25.62% 233,093,892
2009-09-22 2009-09-18 17.099 13,514,028 +9,556 25.68% 231,080,273
2009-09-21 2009-09-17 17.057 13,504,472 -6,690 25.66% 230,351,592
2009-09-18 2009-09-16 17.099 13,511,162 -19,112 25.68% 231,031,266
2009-09-17 2009-09-15 17.037 13,530,274 +38,224 25.71% 230,508,528
2009-09-16 2009-09-14 17.037 13,492,050 +956 25.64% 229,857,325
2009-09-15 2009-09-11 17.037 13,491,094 +13,378 25.64% 229,841,038
2009-09-14 2009-09-10 17.057 13,477,716 -3,822 25.61% 229,895,204
2009-09-11 2009-09-09 17.037 13,481,538 +4,778 25.62% 229,678,237
2009-09-10 2009-09-08 17.078 13,476,760 +185,902 25.61% 230,160,957
2009-09-09 2009-09-07 17.204 13,290,858 +234,121 25.26% 228,655,070
2009-09-08 2009-09-04 17.267 13,056,737 -236,988 24.81% 225,447,075
2009-09-07 2009-09-03 17.267 13,293,725 +284,768 25.26% 229,539,082
2009-09-04 2009-09-02 16.785 13,008,957 -73,960 24.72% 218,359,880
2009-09-03 2009-09-01 17.057 13,082,917 +100,579 24.86% 223,160,947
2009-09-02 2009-08-31 16.450 12,982,338 -59,246 24.67% 213,565,678
2009-09-01 2009-08-28 16.890 13,041,584 +17,777 24.78% 220,272,296
2009-08-31 2009-08-27 17.309 13,023,807 -275,212 24.75% 225,423,642
2009-08-28 2009-08-26 16.618 13,299,019 -133,782 25.27% 221,001,952
2009-08-27 2009-08-25 14.944 13,432,801 +16,250 25.53% 200,733,933
2009-08-26 2009-08-24 14.923 13,416,551 -25,765 25.50% 200,210,300
2009-08-25 2009-08-21 14.630 13,442,316 +17,445 25.55% 196,656,034
2009-08-24 2009-08-20 14.441 13,424,871 -1,243 25.51% 193,872,055
2009-08-21 2009-08-19 14.420 13,426,114 +2,867 25.51% 193,609,005
2009-08-20 2009-08-18 14.441 13,423,247 +47,780 25.51% 193,848,602
2009-08-19 2009-08-17 14.651 13,375,467 -19,112 25.42% 195,957,999
2009-08-17 2009-08-13 15.027 13,394,579 +956 25.45% 201,284,120
2009-08-14 2009-08-12 15.027 13,393,623 -17,201 25.45% 201,269,754
2009-08-13 2009-08-11 15.174 13,410,824 +2,867 25.49% 203,492,998
2009-08-11 2009-08-07 14.734 13,407,957 +37,268 25.48% 197,556,475
2009-08-10 2009-08-06 15.090 13,370,689 -47,780 25.41% 201,764,638
2009-08-07 2009-08-05 15.592 13,418,469 -37,268 25.50% 209,225,802
2009-08-05 2009-08-03 14.504 13,455,737 -21,979 25.57% 195,162,659
2009-08-04 2009-07-31 14.504 13,477,716 -23,890 25.61% 195,481,443
2009-08-03 2009-07-30 14.525 13,501,606 +3,823 25.66% 196,110,525
2009-07-31 2009-07-29 14.651 13,497,783 -21,023 25.65% 197,749,996
2009-07-30 2009-07-28 14.755 13,518,806 -64,025 25.69% 199,472,694
2009-07-29 2009-07-27 14.755 13,582,831 -105,116 25.81% 200,417,396
2009-07-28 2009-07-24 14.483 13,687,947 -41,090 26.01% 198,244,164
2009-07-27 2009-07-23 14.420 13,729,037 +11,467 26.09% 197,977,255
2009-07-24 2009-07-22 14.441 13,717,570 -72,625 26.07% 198,098,997
2009-07-23 2009-07-21 14.337 13,790,195 +2,866 26.21% 197,704,694
2009-07-22 2009-07-20 14.504 13,787,329 -69,758 26.20% 199,972,085
2009-07-21 2009-07-17 14.358 13,857,087 -197,808 26.33% 198,953,718
2009-07-20 2009-07-16 14.546 14,054,895 -47,780 26.71% 204,441,195
2009-07-17 2009-07-15 14.546 14,102,675 -47,780 26.80% 205,136,198
2009-07-16 2009-07-14 14.504 14,150,455 -65,936 26.89% 205,238,882
2009-07-15 2009-07-13 13.897 14,216,391 -89,826 27.02% 197,566,561
2009-07-14 2009-07-10 12.579 14,306,217 -76,448 27.19% 179,951,421
2009-07-08 2009-07-06 10.862 14,382,665 -6,689 27.33% 156,229,385
2009-07-07 2009-07-03 9.994 14,389,354 -3,822 27.35% 143,803,903
2009-07-06 2009-07-02 9.889 14,393,176 -8,600 27.35% 142,335,899
2009-07-03 2009-06-30 9.816 14,401,776 -264,700 27.37% 141,365,976
2009-07-02 2009-06-29 9.795 14,666,476 -70,714 27.87% 143,657,277
2009-06-30 2009-06-26 9.784 14,737,190 -10,512 28.01% 144,195,696
2009-06-29 2009-06-25 9.429 14,747,702 +88,870 28.03% 139,051,331
2009-06-26 2009-06-24 9.596 14,658,832 +46,825 27.86% 140,667,804
2009-06-25 2009-06-23 9.648 14,612,007 +17,200 27.77% 140,983,016
2009-06-24 2009-06-22 9.753 14,594,807 +17,201 27.74% 142,344,363
2009-06-23 2009-06-19 9.764 14,577,606 +3,822 27.70% 142,329,150
2009-06-22 2009-06-18 9.732 14,573,784 +956 27.70% 141,834,304
2009-06-19 2009-06-17 9.648 14,572,828 +39,179 27.69% 140,605,000
2009-06-18 2009-06-16 9.816 14,533,649 +39,180 27.62% 142,660,424
2009-06-17 2009-06-15 10.004 14,494,469 +101,293 27.55% 145,006,078
2009-06-16 2009-06-12 10.046 14,393,176 +985,219 27.35% 144,595,199
2009-06-15 2009-06-11 10.151 13,407,957 +279,989 25.48% 136,100,697
2009-06-12 2009-06-10 10.203 13,127,968 +55,425 24.95% 133,945,501
2009-06-11 2009-06-09 10.077 13,072,543 +50,646 24.84% 131,738,396
2009-06-10 2009-06-08 10.098 13,021,897 -43,957 24.75% 131,500,552
2009-06-09 2009-06-05 10.234 13,065,854 -113,483,629 24.83% 133,721,938
2009-05-25 2009-05-21 9.365 126,549,483 +113,894,535 240.49% 1,185,114,866
2009-05-22 2009-05-20 9.365 12,654,948 -1,201,336 24.05% 118,511,484
2009-05-21 2009-05-19 9.460 13,856,284 -232,681 24.05% 131,085,896
2009-05-20 2009-05-18 9.556 14,088,965 +55,463 24.45% 134,633,484
2009-05-19 2009-05-15 9.174 14,033,502 +16,744 24.35% 128,739,343
2009-05-18 2009-05-14 8.887 14,016,758 +148,598 24.32% 124,567,434
2009-05-15 2009-05-13 8.983 13,868,160 +86,857 24.07% 124,572,073
2009-05-14 2009-05-12 8.983 13,781,303 +60,695 23.92% 123,791,872
2009-05-13 2009-05-11 9.174 13,720,608 +1,047 23.81% 125,868,943
2009-05-12 2009-05-08 9.556 13,719,561 -2,093 23.81% 131,103,477
2009-05-11 2009-05-07 9.556 13,721,654 +205,108 23.81% 131,123,478
2009-05-08 2009-05-06 9.460 13,516,546 -17,790 23.46% 127,871,841
2009-05-07 2009-05-05 9.078 13,534,336 -40,813 23.49% 122,866,802
2009-05-06 2009-05-04 9.078 13,575,149 +147,552 23.56% 123,237,309
2009-05-05 2009-04-30 8.887 13,427,597 +73,253 23.30% 119,331,539
2009-05-04 2009-04-29 8.696 13,354,344 +3,139 23.17% 116,128,267
2009-04-30 2009-04-28 8.791 13,351,205 +36,627 23.17% 117,376,806
2009-04-29 2009-04-27 9.078 13,314,578 +86,857 23.11% 120,871,805
2009-04-28 2009-04-24 9.174 13,227,721 +34,533 22.95% 121,347,338
2009-04-27 2009-04-23 9.078 13,193,188 +12,558 22.89% 119,769,807
2009-04-24 2009-04-22 8.791 13,180,630 +17,790 22.87% 115,877,200
2009-04-23 2009-04-21 8.983 13,162,840 +283,593 22.84% 118,236,469
2009-04-22 2009-04-20 9.269 12,879,247 +28,254 22.35% 119,381,272
2009-04-21 2009-04-17 9.244 12,850,993 +61,742 22.30% 118,800,089
2009-04-20 2009-04-16 9.072 12,789,251 -1,604,091 22.19% 116,019,425
2009-04-17 2009-04-15 9.072 14,393,342 +25,464 22.58% 130,571,154
2009-04-16 2009-04-14 8.035 14,367,878 -1,157 22.54% 115,444,137
2009-04-15 2009-04-09 7.603 14,369,035 +149,311 22.54% 109,246,259
2009-04-14 2009-04-08 7.344 14,219,724 +24,307 22.31% 104,425,459
2009-04-09 2009-04-07 7.430 14,195,417 +21,991 22.27% 105,473,390
2009-04-08 2009-04-06 7.516 14,173,426 +130,793 22.24% 106,534,530
2009-04-07 2009-04-03 7.603 14,042,633 -21,992 22.03% 106,764,659
2009-04-06 2009-04-02 7.689 14,064,625 +54,400 22.07% 108,146,997
2009-04-03 2009-04-01 7.344 14,010,225 -3,472 21.98% 102,886,960
2009-04-02 2009-03-31 7.430 14,013,697 +113,430 21.99% 104,123,192
2009-04-01 2009-03-30 7.344 13,900,267 +13,890 21.81% 102,079,461
2009-03-31 2009-03-27 7.344 13,886,377 -5,787 21.79% 101,977,457
2009-03-30 2009-03-26 7.516 13,892,164 +116,902 21.80% 104,420,425
2009-03-27 2009-03-25 7.257 13,775,262 +30,094 21.61% 99,971,326
2009-03-26 2009-03-24 7.257 13,745,168 +24,307 21.57% 99,752,925
2009-03-25 2009-03-23 7.257 13,720,861 -56,715 21.53% 99,576,521
2009-03-24 2009-03-20 7.171 13,777,576 +23,149 21.62% 98,797,785
2009-03-23 2009-03-19 7.085 13,754,427 +8,102 21.58% 97,443,451
2009-03-20 2009-03-18 7.344 13,746,325 -25,464 21.57% 100,948,956
2009-03-19 2009-03-17 6.739 13,771,789 -5,787 21.61% 92,807,113
2009-03-18 2009-03-16 6.480 13,777,576 -9,260 21.62% 89,275,107
2009-03-17 2009-03-13 6.134 13,786,836 -12,732 21.63% 84,570,570
2009-03-16 2009-03-12 6.307 13,799,568 -1,158 21.65% 87,033,140
2009-03-13 2009-03-11 6.480 13,800,726 +23,150 21.65% 89,425,113
2009-03-12 2009-03-10 6.393 13,777,576 -1,158 21.62% 88,084,772
2009-03-11 2009-03-09 6.134 13,778,734 -3,472 21.62% 84,520,871
2009-03-10 2009-03-06 6.134 13,782,206 -6,945 21.62% 84,542,169
2009-03-09 2009-03-05 6.221 13,789,151 +11,575 21.63% 85,776,106
2009-03-06 2009-03-04 5.789 13,777,576 -3,473 21.62% 79,752,429
2009-03-05 2009-03-03 5.702 13,781,049 +2,315 21.62% 78,581,898
2009-03-04 2009-03-02 5.702 13,778,734 -3,472 21.62% 78,568,697
2009-03-03 2009-02-27 5.875 13,782,206 -1,158 21.62% 80,969,965
2009-02-27 2009-02-25 5.961 13,783,364 -1,157 21.63% 82,167,603
2009-02-24 2009-02-20 6.221 13,784,521 +2,315 21.63% 85,747,304
2009-02-23 2009-02-19 6.134 13,782,206 +1,157 21.62% 84,542,169
2009-02-20 2009-02-18 5.875 13,781,049 -2,315 21.62% 80,963,167
2009-02-19 2009-02-17 5.961 13,783,364 -405,504 21.63% 82,167,603
2009-02-18 2009-02-16 6.221 14,188,868 +538,611 22.26% 88,262,565
2009-02-17 2009-02-13 6.134 13,650,257 -12,732 21.42% 83,732,774
2009-02-16 2009-02-12 6.134 13,662,989 +3,473 21.44% 83,810,874
2009-02-11 2009-02-09 6.307 13,659,516 +2,315 21.43% 86,149,839
2009-02-10 2009-02-06 6.739 13,657,201 +28,936 21.43% 92,034,913
2009-02-09 2009-02-05 6.307 13,628,265 -12,732 21.38% 85,952,741
2009-02-06 2009-02-04 6.393 13,640,997 -6,945 21.40% 87,211,576
2009-02-04 2009-02-02 6.134 13,647,942 -1,157 21.41% 83,718,573
2009-01-30 2009-01-23 5.357 13,649,099 +6,945 21.41% 73,112,557
2009-01-29 2009-01-22 5.443 13,642,154 +21,991 21.40% 74,253,990
2009-01-23 2009-01-21 5.616 13,620,163 +4,630 21.37% 76,487,763
2009-01-21 2009-01-19 5.789 13,615,533 +11,575 21.36% 78,814,432
2009-01-20 2009-01-16 5.875 13,603,958 +5,787 21.34% 79,922,764
2009-01-19 2009-01-15 5.961 13,598,171 +9,260 21.34% 81,063,600
2009-01-15 2009-01-13 6.307 13,588,911 +8,102 21.32% 85,704,537
2009-01-14 2009-01-12 6.653 13,580,809 +24,306 21.31% 90,346,778
2009-01-12 2009-01-08 6.739 13,556,503 +2,315 21.27% 91,356,316
2009-01-09 2009-01-07 6.825 13,554,188 -2,315 21.27% 92,511,750
2009-01-08 2009-01-06 6.912 13,556,503 +13,890 21.27% 93,698,785
2009-01-07 2009-01-05 6.653 13,542,613 +1,157 21.25% 90,092,677
2009-01-06 2009-01-02 6.480 13,541,456 +2,315 21.25% 87,745,111
2009-01-05 2008-12-31 6.393 13,539,141 +5,787 21.24% 86,560,375
2009-01-02 2008-12-29 6.221 13,533,354 -1,157 21.23% 84,184,907
2008-12-30 2008-12-24 6.134 13,534,511 +5,787 21.24% 83,022,770
2008-12-29 2008-12-22 6.221 13,528,724 -78,707 21.23% 84,156,106
2008-12-23 2008-12-19 6.221 13,607,431 -26,621 21.35% 84,645,707
2008-12-22 2008-12-18 6.134 13,634,052 +12,732 21.39% 83,633,370
2008-12-19 2008-12-17 6.134 13,621,320 +316,388 21.37% 83,555,270
2008-12-17 2008-12-15 6.134 13,304,932 -13,890 20.87% 81,614,497
2008-12-16 2008-12-12 5.875 13,318,822 -10,417 20.90% 78,247,600
2008-12-15 2008-12-11 5.961 13,329,239 -41,668 20.91% 79,460,400
2008-12-12 2008-12-10 5.789 13,370,907 -46,299 20.98% 77,398,398
2008-12-11 2008-12-09 5.529 13,417,206 -57,872 21.05% 74,188,803
2008-12-10 2008-12-08 5.443 13,475,078 -12,732 21.14% 73,344,599
2008-12-08 2008-12-04 5.184 13,487,810 -20,834 21.16% 69,917,999
2008-12-03 2008-12-01 5.184 13,508,644 +1,157 21.19% 70,025,998
2008-12-02 2008-11-28 5.184 13,507,487 -24,306 21.19% 70,020,000
2008-12-01 2008-11-27 5.357 13,531,793 -8,103 21.23% 72,484,198
2008-11-27 2008-11-25 5.184 13,539,896 +28,937 21.24% 70,188,002
2008-11-26 2008-11-24 4.838 13,510,959 -6,945 21.20% 65,368,799
2008-11-25 2008-11-21 5.097 13,517,904 +3,472 21.21% 68,906,100
2008-11-24 2008-11-20 4.925 13,514,432 -13,889 21.20% 66,553,202
2008-11-21 2008-11-19 5.011 13,528,321 +8,102 21.23% 67,790,400
2008-11-20 2008-11-18 5.097 13,520,219 +6,945 21.21% 68,917,900
2008-11-19 2008-11-17 5.270 13,513,274 +15,047 21.20% 71,217,499
2008-11-18 2008-11-14 5.357 13,498,227 +2,315 21.18% 72,304,398
2008-11-17 2008-11-13 5.097 13,495,912 -5,788 21.17% 68,793,998
2008-11-14 2008-11-12 5.443 13,501,700 +1,158 21.18% 73,489,502
2008-11-13 2008-11-11 5.011 13,500,542 -2,315 21.18% 67,651,199
2008-11-12 2008-11-10 5.011 13,502,857 +34,724 21.19% 67,662,799
2008-11-11 2008-11-07 4.406 13,468,133 +9,259 21.13% 59,343,598
2008-11-10 2008-11-06 4.406 13,458,874 -6,945 21.12% 59,302,801
2008-11-07 2008-11-05 4.320 13,465,819 -4,629 21.13% 58,170,002
2008-11-05 2008-11-03 4.147 13,470,448 -70,075 21.13% 55,862,398
2008-11-03 2008-10-30 4.061 13,540,523 -117,433 21.24% 54,983,148
2008-10-31 2008-10-29 3.801 13,657,956 -3,472 21.43% 51,920,000
2008-10-30 2008-10-28 3.715 13,661,428 +208,341 21.43% 50,752,899
2008-10-29 2008-10-27 3.758 13,453,087 -336,819 21.11% 50,560,052
2008-10-28 2008-10-24 3.931 13,789,906 -98,383 21.64% 54,208,701
2008-10-27 2008-10-23 4.665 13,888,289 -4,630 21.79% 64,794,599
2008-10-24 2008-10-22 4.752 13,892,919 +5,787 21.80% 66,016,500
2008-10-23 2008-10-21 5.184 13,887,132 -16,204 21.79% 71,988,001
2008-10-22 2008-10-20 5.270 13,903,336 +1,157 21.81% 73,273,199
2008-10-20 2008-10-16 5.184 13,902,179 -25,464 21.81% 72,066,002
2008-10-17 2008-10-15 5.357 13,927,643 -10,417 21.85% 74,604,602
2008-10-16 2008-10-14 5.702 13,938,060 +9,260 21.87% 79,477,201
2008-10-15 2008-10-13 5.702 13,928,800 +5,787 21.85% 79,424,399
2008-10-14 2008-10-10 5.529 13,923,013 +240,751 21.84% 76,985,601
2008-10-13 2008-10-09 5.702 13,682,262 +1,784,793 21.47% 78,018,597
2008-10-10 2008-10-08 5.702 11,897,469 +38,196 18.67% 67,841,403
2008-10-09 2008-10-06 5.961 11,859,273 +11,575 18.61% 70,697,402
2008-10-08 2008-10-03 6.048 11,847,698 +12,732 18.59% 71,652,000
2008-10-06 2008-10-02 5.961 11,834,966 -23,149 18.57% 70,552,500
2008-10-03 2008-09-30 5.875 11,858,115 -24,307 18.60% 69,665,999
2008-10-02 2008-09-29 6.048 11,882,422 +18,520 18.64% 71,862,002
2008-09-30 2008-09-26 6.307 11,863,902 +82,179 18.61% 74,824,997
2008-09-26 2008-09-24 5.961 11,781,723 +8,102 18.49% 70,235,099
2008-09-25 2008-09-23 5.961 11,773,621 +16,204 18.47% 70,186,800
2008-09-24 2008-09-22 6.307 11,757,417 +2,315 18.45% 74,153,402
2008-09-23 2008-09-19 6.221 11,755,102 +4,630 18.44% 73,123,202
2008-09-22 2008-09-18 5.875 11,750,472 +62,503 18.44% 69,033,600
2008-09-19 2008-09-17 6.566 11,687,969 +70,604 18.34% 76,744,797
2008-09-18 2008-09-16 6.653 11,617,365 +3,473 18.23% 77,284,902
2008-09-17 2008-09-12 6.912 11,613,892 +43,983 18.22% 80,271,998
2008-09-16 2008-09-11 6.912 11,569,909 -78,707 18.15% 79,967,999
2008-09-12 2008-09-10 6.998 11,648,616 +5,787 18.28% 81,518,400
2008-09-11 2008-09-09 7.171 11,642,829 +20,834 18.27% 83,489,702
2008-09-10 2008-09-08 7.171 11,621,995 +6,945 18.23% 83,340,303
2008-09-09 2008-09-05 7.085 11,615,050 +28,937 18.22% 82,287,001
2008-09-08 2008-09-04 7.085 11,586,113 -6,945 18.18% 82,081,997
2008-09-05 2008-09-03 7.257 11,593,058 -10,417 18.19% 84,134,399
2008-09-04 2008-09-02 7.257 11,603,475 -11,575 18.21% 84,209,998
2008-09-03 2008-09-01 7.085 11,615,050 +6,945 18.22% 82,287,001
2008-09-02 2008-08-29 6.998 11,608,105 -10,417 18.21% 81,234,899
2008-09-01 2008-08-28 7.085 11,618,522 +1,157 18.23% 82,311,599
2008-08-29 2008-08-27 7.171 11,617,365 +2,315 18.23% 83,307,102
2008-08-28 2008-08-26 6.998 11,615,050 +16,205 18.22% 81,283,501
2008-08-27 2008-08-25 6.998 11,598,845 -1,158 18.20% 81,170,097
2008-08-26 2008-08-21 6.998 11,600,003 +21,992 18.20% 81,178,201
2008-08-21 2008-08-19 7.085 11,578,011 +4,630 18.17% 82,024,598
2008-08-20 2008-08-18 7.257 11,573,381 -9,260 18.16% 83,991,597
2008-08-18 2008-08-14 7.689 11,582,641 -3,472 18.17% 89,062,299
2008-08-15 2008-08-13 7.171 11,586,113 -16,205 18.18% 83,082,997
2008-08-14 2008-08-12 7.344 11,602,318 -162,043 18.20% 85,204,001
2008-08-13 2008-08-11 7.430 11,764,361 -69,448 18.46% 87,410,397
2008-08-12 2008-08-08 7.603 11,833,809 +9,260 18.57% 89,971,203
2008-08-11 2008-08-07 7.689 11,824,549 -50,928 18.55% 90,922,400
2008-08-08 2008-08-05 7.776 11,875,477 +19,677 18.63% 92,340,000
2008-08-07 2008-08-04 7.862 11,855,800 -5,787 18.60% 93,211,298
2008-08-05 2008-08-01 7.948 11,861,587 -74,078 18.61% 94,281,596
2008-08-04 2008-07-31 7.948 11,935,665 +2,315 18.73% 94,870,404
2008-08-01 2008-07-30 7.862 11,933,350 +11,575 18.72% 93,821,003
2008-07-31 2008-07-29 7.948 11,921,775 -56,346,841 18.70% 94,759,999
2008-07-30 2008-07-28 7.862 68,268,616 +56,349,156 107.11% 536,733,610
2008-07-29 2008-07-25 7.862 11,919,460 -41,669 18.70% 93,711,799
2008-07-28 2008-07-24 8.035 11,961,129 +12,732 18.77% 96,106,204
2008-07-25 2008-07-23 8.208 11,948,397 -4,629 18.75% 98,068,504
2008-07-23 2008-07-21 8.208 11,953,026 -19,677 18.75% 98,106,497
2008-07-22 2008-07-18 8.294 11,972,703 -33,566 18.78% 99,302,399
2008-07-21 2008-07-17 8.208 12,006,269 -11,575 18.84% 98,543,498
2008-07-18 2008-07-16 8.294 12,017,844 +3,473 18.86% 99,676,802
2008-07-17 2008-07-15 8.208 12,014,371 -40,511 18.85% 98,609,997
2008-07-16 2008-07-14 8.294 12,054,882 -16,205 18.91% 99,983,998
2008-07-15 2008-07-11 8.467 12,071,087 +40,511 18.94% 102,204,203
2008-07-14 2008-07-10 8.640 12,030,576 -9,259 18.88% 103,940,002
2008-07-11 2008-07-09 8.640 12,039,835 -3,473 18.89% 104,019,997
2008-07-10 2008-07-08 8.553 12,043,308 +17,362 18.90% 103,009,502
2008-07-09 2008-07-07 8.467 12,025,946 -1,157 18.87% 101,822,000
2008-07-08 2008-07-04 8.553 12,027,103 +30,093 18.87% 102,870,897
2008-07-07 2008-07-03 8.640 11,997,010 +37,039 18.82% 103,650,003
2008-07-04 2008-07-02 8.640 11,959,971 +40,511 18.76% 103,329,999
2008-07-03 2008-06-30 8.553 11,919,460 +15,047 18.70% 101,950,198
2008-07-02 2008-06-27 8.812 11,904,413 +39,353 18.68% 104,906,997
2008-06-30 2008-06-26 8.985 11,865,060 +31,251 18.62% 106,610,401
2008-06-27 2008-06-25 9.417 11,833,809 +40,511 18.57% 111,441,604
2008-06-26 2008-06-24 8.553 11,793,298 +34,724 18.50% 100,871,102
2008-06-25 2008-06-23 8.726 11,758,574 +92,596 18.45% 102,605,899
2008-06-24 2008-06-20 8.812 11,665,978 +69,447 18.30% 102,805,802
2008-06-23 2008-06-19 8.726 11,596,531 +16,205 18.19% 101,191,904
2008-06-20 2008-06-18 8.812 11,580,326 -1,158 18.17% 102,050,998
2008-06-19 2008-06-17 8.812 11,581,484 +8,103 18.17% 102,061,203
2008-06-18 2008-06-16 8.812 11,573,381 +31,251 18.16% 101,989,796
2008-06-17 2008-06-13 8.812 11,542,130 +3,472 18.11% 101,714,398
2008-06-16 2008-06-12 8.899 11,538,658 +28,936 18.10% 102,680,701
2008-06-13 2008-06-11 8.899 11,509,722 +15,047 18.06% 102,423,204
2008-06-12 2008-06-10 8.899 11,494,675 +175,933 18.03% 102,289,303
2008-06-10 2008-06-05 9.331 11,318,742 +39,354 17.76% 105,613,204
2008-06-06 2008-06-04 9.590 11,279,388 +43,983 17.70% 108,169,498
2008-06-05 2008-06-03 9.504 11,235,405 +18,519 17.63% 106,777,001
2008-06-04 2008-06-02 9.590 11,216,886 +9,260 17.60% 107,570,103
2008-06-03 2008-05-30 9.504 11,207,626 -21,992 17.58% 106,513,000
2008-06-02 2008-05-29 9.590 11,229,618 +11,575 17.62% 107,692,203
2008-05-30 2008-05-28 9.331 11,218,043 +21,991 17.60% 104,673,599
2008-05-29 2008-05-27 9.417 11,196,052 -12,731 17.57% 105,435,705
2008-05-28 2008-05-26 9.504 11,208,783 +104,170 17.59% 106,523,995
2008-05-27 2008-05-23 9.676 11,104,613 +21,992 17.42% 107,452,803
2008-05-26 2008-05-22 9.590 11,082,621 +38,196 17.39% 106,282,500
2008-05-23 2008-05-21 9.676 11,044,425 +15,047 17.33% 106,870,400
2008-05-22 2008-05-20 9.763 11,029,378 +26,621 17.30% 107,677,699
2008-05-21 2008-05-19 9.590 11,002,757 +17,362 17.26% 105,516,603
2008-05-20 2008-05-16 9.676 10,985,395 -3,472 17.24% 106,299,201
2008-05-19 2008-05-15 9.504 10,988,867 +11,574 17.24% 104,433,998
2008-05-16 2008-05-14 9.590 10,977,293 +89,124 17.22% 105,272,403
2008-05-15 2008-05-13 9.417 10,888,169 -3,472 17.08% 102,536,302
2008-05-14 2008-05-09 9.676 10,891,641 +1,157 17.09% 105,391,999
2008-05-13 2008-05-08 9.504 10,890,484 +24,307 17.09% 103,499,003
2008-05-09 2008-05-07 9.590 10,866,177 +149,311 17.05% 104,206,799
2008-05-08 2008-05-06 9.763 10,716,866 +12,732 16.81% 104,626,704
2008-05-07 2008-05-05 9.763 10,704,134 +18,520 16.79% 104,502,404
2008-05-06 2008-05-02 9.849 10,685,614 +9,259 16.77% 105,244,797
2008-05-05 2008-04-30 9.763 10,676,355 +47,456 16.75% 104,231,203
2008-05-02 2008-04-29 9.936 10,628,899 -3,472 16.68% 105,604,499
2008-04-30 2008-04-28 9.417 10,632,371 -9,260 16.68% 100,127,396
2008-04-29 2008-04-25 9.331 10,641,631 -31,251 16.70% 99,295,199
2008-04-28 2008-04-24 9.331 10,672,882 -67,133 16.75% 99,586,797
2008-04-25 2008-04-23 9.244 10,740,015 +3,473 16.85% 99,285,303
2008-04-24 2008-04-22 9.100 10,736,542 -5,788 16.85% 97,705,960
2008-04-23 2008-04-21 9.100 10,742,330 -257,855 16.85% 97,758,633
2008-04-22 2008-04-18 9.016 11,000,185 -36,790 16.83% 99,178,296
2008-04-21 2008-04-17 9.100 11,036,975 -13,055 16.89% 100,439,997
2008-04-18 2008-04-16 8.932 11,050,030 -8,307 16.91% 98,696,601
2008-04-17 2008-04-15 9.016 11,058,337 -2,374 16.92% 99,702,598
2008-04-16 2008-04-14 8.932 11,060,711 +23,736 16.93% 98,792,002
2008-04-15 2008-04-11 9.353 11,036,975 -34,417 16.89% 103,229,997
2008-04-14 2008-04-10 9.437 11,071,392 +22,549 16.94% 104,484,802
2008-04-11 2008-04-09 9.353 11,048,843 -1,187 16.91% 103,340,999
2008-04-10 2008-04-08 9.522 11,050,030 +22,549 16.91% 105,214,301
2008-04-09 2008-04-07 9.522 11,027,481 -59,339 16.87% 104,999,598
2008-04-08 2008-04-03 9.437 11,086,820 -21,362 16.97% 104,630,402
2008-04-07 2008-04-02 9.522 11,108,182 +634,923 17.00% 105,768,003
2008-04-02 2008-03-31 9.606 10,473,259 -64,086 16.03% 100,605,001
2008-04-01 2008-03-28 9.353 10,537,345 +24,923 16.12% 98,556,904
2008-03-31 2008-03-27 9.353 10,512,422 -26,109 16.09% 98,323,797
2008-03-28 2008-03-26 8.510 10,538,531 +148,346 16.13% 89,687,997
2008-03-27 2008-03-25 8.595 10,390,185 +23,736 15.90% 89,301,001
2008-03-26 2008-03-20 8.342 10,366,449 +5,933 15.86% 86,476,496
2008-03-25 2008-03-19 8.679 10,360,516 +4,747 15.85% 89,919,004
2008-03-20 2008-03-18 8.763 10,355,769 -65,272 15.85% 90,750,404
2008-03-19 2008-03-17 9.269 10,421,041 +8,307 15.95% 96,591,001
2008-03-18 2008-03-14 9.606 10,412,734 +30,857 15.93% 100,023,604
2008-03-17 2008-03-13 9.690 10,381,877 -2,374 15.89% 100,601,995
2008-03-14 2008-03-12 10.027 10,384,251 -85,448 15.89% 104,125,000
2008-03-13 2008-03-11 10.111 10,469,699 -33,229 16.02% 105,864,004
2008-03-12 2008-03-10 9.859 10,502,928 +4,747 16.07% 103,544,998
2008-03-11 2008-03-07 10.111 10,498,181 -3,560 16.06% 106,151,999
2008-03-10 2008-03-06 10.111 10,501,741 +2,373 16.07% 106,187,996
2008-03-07 2008-03-05 9.774 10,499,368 -20,175 16.07% 102,625,201
2008-03-06 2008-03-04 9.437 10,519,543 +21,362 16.10% 99,276,800
2008-03-05 2008-03-03 9.437 10,498,181 +3,560 16.06% 99,075,199
2008-03-04 2008-02-29 9.774 10,494,621 -16,615 16.06% 102,578,802
2008-03-03 2008-02-28 9.522 10,511,236 -11,867 16.08% 100,084,104
2008-02-29 2008-02-27 9.353 10,523,103 +48,657 16.10% 98,423,697
2008-02-28 2008-02-26 9.353 10,474,446 +74,767 16.03% 97,968,603
2008-02-27 2008-02-25 9.353 10,399,679 +29,669 15.91% 97,269,300
2008-02-26 2008-02-22 9.522 10,370,010 +8,308 15.87% 98,739,402
2008-02-22 2008-02-20 9.606 10,361,702 +11,867 15.86% 99,533,397
2008-02-21 2008-02-19 9.859 10,349,835 +4,747 15.84% 102,035,703
2008-02-20 2008-02-18 9.606 10,345,088 +15,428 15.83% 99,373,804
2008-02-19 2008-02-15 9.437 10,329,660 +22,549 15.81% 97,484,804
2008-02-18 2008-02-14 9.353 10,307,111 +1,187 15.77% 96,403,501
2008-02-15 2008-02-13 9.269 10,305,924 +7,121 15.77% 95,523,999
2008-02-14 2008-02-12 9.269 10,298,803 -5,934 15.76% 95,457,996
2008-02-13 2008-02-11 9.185 10,304,737 +27,295 15.77% 94,644,697
2008-02-12 2008-02-06 9.606 10,277,442 +98,502 15.73% 98,724,004
2008-02-11 2008-02-04 9.269 10,178,940 +67,646 15.58% 94,347,004
2008-02-05 2008-02-01 9.016 10,111,294 +3,561 15.47% 91,164,004
2008-02-04 2008-01-31 8.848 10,107,733 +1,187 15.47% 89,428,498
2008-02-01 2008-01-30 9.269 10,106,546 +5,933 15.47% 93,675,996
2008-01-31 2008-01-29 9.437 10,100,613 +5,934 15.46% 95,323,204
2008-01-30 2008-01-28 9.269 10,094,679 +37,977 15.45% 93,566,002
2008-01-29 2008-01-25 9.774 10,056,702 +15,428 15.39% 98,298,399
2008-01-28 2008-01-24 9.100 10,041,274 -58,152 15.37% 91,378,800
2008-01-25 2008-01-23 8.763 10,099,426 +49,845 15.45% 88,504,001
2008-01-24 2008-01-22 8.763 10,049,581 +26,109 15.38% 88,067,196
2008-01-23 2008-01-21 10.111 10,023,472 +7,120 15.34% 101,351,995
2008-01-22 2008-01-18 10.280 10,016,352 +16,615 15.33% 102,968,002
2008-01-21 2008-01-17 10.280 9,999,737 -35,603 15.30% 102,797,200
2008-01-18 2008-01-16 9.943 10,035,340 -71,206 15.36% 99,780,798
2008-01-17 2008-01-15 10.617 10,106,546 -16,615 15.47% 107,301,595
2008-01-16 2008-01-14 10.617 10,123,161 +17,801 15.49% 107,477,997
2008-01-15 2008-01-11 11.123 10,105,360 +208,872 15.46% 112,398,003
2008-01-14 2008-01-10 11.038 9,896,488 +207,685 15.14% 109,240,901
2008-01-11 2008-01-09 11.123 9,688,803 -27,296 14.83% 107,764,801
2008-01-10 2008-01-08 11.375 9,716,099 +4,747 14.87% 110,524,504
2008-01-09 2008-01-07 11.460 9,711,352 -7,120 14.86% 111,288,805
2008-01-08 2008-01-04 11.797 9,718,472 +2,373 14.87% 114,645,998
2008-01-07 2008-01-03 11.628 9,716,099 -3,560 14.87% 112,980,604
2008-01-04 2008-01-02 11.712 9,719,659 -9,494 14.87% 113,841,001
2008-01-03 2007-12-31 11.628 9,729,153 +59,338 14.89% 113,132,399
2008-01-02 2007-12-27 11.038 9,669,815 -3,560 14.80% 106,738,805
2007-12-28 2007-12-24 11.291 9,673,375 +49,845 14.80% 109,223,402
2007-12-27 2007-12-20 11.207 9,623,530 -10,681 14.73% 107,849,695
2007-12-21 2007-12-19 10.449 9,634,211 +3,560 14.74% 100,663,196
2007-12-20 2007-12-18 10.280 9,630,651 -13,055 14.74% 99,002,999
2007-12-19 2007-12-17 10.533 9,643,706 -10,681 14.76% 101,575,004
2007-12-18 2007-12-14 10.954 9,654,387 -15,428 14.77% 105,755,005
2007-12-17 2007-12-13 10.870 9,669,815 +7,121 14.80% 105,109,205
2007-12-14 2007-12-12 11.207 9,662,694 +17,802 14.79% 108,288,601
2007-12-12 2007-12-10 11.544 9,644,892 +4,747 14.76% 111,339,896
2007-12-11 2007-12-07 11.797 9,640,145 -7,121 14.75% 113,721,997
2007-12-10 2007-12-06 11.628 9,647,266 -14,241 14.76% 112,180,201
2007-12-07 2007-12-05 11.965 9,661,507 -39,164 14.78% 115,602,198
2007-12-06 2007-12-04 11.628 9,700,671 -5,933 14.84% 112,801,205
2007-12-05 2007-12-03 12.049 9,706,604 -59,339 14.85% 116,959,694
2007-12-04 2007-11-30 11.797 9,765,943 -18,988 14.94% 115,205,999
2007-12-03 2007-11-29 11.460 9,784,931 -28,483 14.97% 112,131,996
2007-11-30 2007-11-28 10.954 9,813,414 +20,175 15.02% 107,497,001
2007-11-29 2007-11-27 10.786 9,793,239 -34,416 14.99% 105,625,602
2007-11-28 2007-11-26 11.123 9,827,655 -30,856 15.04% 109,309,198
2007-11-27 2007-11-23 10.954 9,858,511 +36,790 15.09% 107,990,998
2007-11-26 2007-11-22 11.038 9,821,721 -55,779 15.03% 108,415,597
2007-11-23 2007-11-21 11.628 9,877,500 -7,120 15.11% 114,857,405
2007-11-22 2007-11-20 11.628 9,884,620 +39,163 15.13% 114,940,198
2007-11-21 2007-11-19 11.881 9,845,457 -60,525 15.07% 116,973,603
2007-11-20 2007-11-16 11.881 9,905,982 +2,373 15.16% 117,692,699
2007-11-16 2007-11-14 12.471 9,903,609 +10,681 15.15% 123,506,006
2007-11-15 2007-11-13 11.881 9,892,928 +22,549 15.14% 117,537,605
2007-11-14 2007-11-12 12.387 9,870,379 -24,922 15.10% 122,259,901
2007-11-13 2007-11-09 12.976 9,895,301 -67,646 15.14% 128,405,198
2007-11-12 2007-11-08 12.724 9,962,947 -15,428 15.25% 126,764,498
2007-11-09 2007-11-07 13.313 9,978,375 -23,736 15.27% 132,846,398
2007-11-08 2007-11-06 12.892 10,002,111 +5,934 15.31% 128,948,405
2007-11-07 2007-11-05 12.808 9,996,177 -59,338 15.30% 128,029,604
2007-11-06 2007-11-02 13.145 10,055,515 +22,548 15.39% 132,178,796
2007-11-05 2007-11-01 13.061 10,032,967 -175,642 15.35% 131,037,005
2007-11-02 2007-10-31 13.061 10,208,609 -192,257 15.62% 133,331,002
2007-11-01 2007-10-30 13.313 10,400,866 -189,883 15.92% 138,471,202
2007-10-31 2007-10-29 13.482 10,590,749 -128,172 16.21% 142,783,996
2007-10-30 2007-10-26 13.735 10,718,921 +5,934 16.40% 147,221,606
2007-10-29 2007-10-25 13.566 10,712,987 -53,404 16.39% 145,334,704
2007-10-26 2007-10-24 14.072 10,766,391 +22,548 16.47% 151,502,394
2007-10-25 2007-10-23 14.072 10,743,843 +105,623 16.44% 151,185,103
2007-10-24 2007-10-22 13.482 10,638,220 +250,409 16.28% 143,423,998
2007-10-23 2007-10-18 13.229 10,387,811 -2,967 15.90% 137,422,096
2007-10-22 2007-10-17 12.892 10,390,778 +73,580 15.90% 133,959,147
2007-10-18 2007-10-16 12.976 10,317,198 +39,163 15.79% 133,879,894
2007-10-17 2007-10-15 13.482 10,278,035 -42,724 15.73% 138,568,000
2007-10-16 2007-10-12 13.735 10,320,759 -86,634 15.79% 141,752,954
2007-10-15 2007-10-11 14.072 10,407,393 -2,374 15.93% 146,450,649
2007-10-12 2007-10-10 13.482 10,409,767 -26,109 15.93% 140,344,005
2007-10-11 2007-10-09 13.566 10,435,876 +56,965 15.97% 141,575,356
2007-10-10 2007-10-08 13.482 10,378,911 +52,218 15.88% 139,928,006
2007-10-09 2007-10-05 13.650 10,326,693 -8,307 15.80% 140,964,305
2007-10-08 2007-10-04 13.398 10,335,000 -23,735 15.81% 138,465,150
2007-10-05 2007-10-03 13.398 10,358,735 +66,459 15.85% 138,783,144
2007-10-04 2007-10-02 13.819 10,292,276 -102,063 15.75% 142,228,997
2007-10-03 2007-09-28 13.903 10,394,339 +64,086 15.91% 144,515,256
2007-10-02 2007-09-27 14.325 10,330,253 +3,560 15.81% 147,976,501
2007-09-28 2007-09-25 14.409 10,326,693 -17,801 15.80% 148,795,656
2007-09-27 2007-09-24 14.493 10,344,494 -4,747 15.83% 149,923,797
2007-09-25 2007-09-21 14.240 10,349,241 -22,549 15.84% 147,376,446
2007-09-24 2007-09-20 14.156 10,371,790 +7,121 15.87% 146,823,601
2007-09-21 2007-09-19 14.325 10,364,669 +21,362 15.86% 148,469,496
2007-09-20 2007-09-18 13.988 10,343,307 +1,186 15.83% 144,677,294
2007-09-19 2007-09-17 13.988 10,342,121 +80,701 15.83% 144,660,705
2007-09-18 2007-09-14 13.650 10,261,420 +51,031 15.70% 140,073,298
2007-09-17 2007-09-13 13.566 10,210,389 -23,735 15.62% 138,516,350
2007-09-14 2007-09-12 13.398 10,234,124 -70,613 15.66% 137,113,644
2007-09-13 2007-09-11 13.145 10,304,737 -67,646 15.77% 135,454,796
2007-09-12 2007-09-10 13.229 10,372,383 +15,428 15.87% 137,217,996
2007-09-11 2007-09-07 13.819 10,356,955 +4,747 15.85% 143,122,796
2007-09-10 2007-09-06 13.229 10,352,208 +99,689 15.84% 136,951,098
2007-09-07 2007-09-05 13.650 10,252,519 +142,412 15.69% 139,951,795
2007-09-06 2007-09-04 14.072 10,110,107 +77,140 15.47% 142,267,303
2007-09-05 2007-09-03 14.156 10,032,967 +75,954 15.35% 142,027,205
2007-09-04 2007-08-31 13.229 9,957,013 -21,362 15.24% 131,722,997
2007-09-03 2007-08-30 13.566 9,978,375 -36,790 15.27% 135,368,798
2007-08-31 2007-08-29 13.313 10,015,165 -89,008 15.33% 133,336,199
2007-08-30 2007-08-28 13.650 10,104,173 -8,307 15.46% 137,926,801
2007-08-29 2007-08-27 14.325 10,112,480 -14,242 15.47% 144,856,995
2007-08-28 2007-08-24 13.903 10,126,722 -30,856 15.50% 140,794,506
2007-08-27 2007-08-23 13.650 10,157,578 +20,175 15.54% 138,655,805
2007-08-24 2007-08-22 13.313 10,137,403 +7,121 15.51% 134,963,606
2007-08-23 2007-08-21 12.471 10,130,282 +30,856 15.50% 126,332,801
2007-08-22 2007-08-20 12.302 10,099,426 +20,175 15.45% 124,246,002
2007-08-21 2007-08-17 11.207 10,079,251 +73,580 15.42% 112,956,903
2007-08-20 2007-08-16 11.797 10,005,671 +118,677 15.31% 118,034,001
2007-08-17 2007-08-15 13.229 9,886,994 +15,428 15.13% 130,796,703
2007-08-16 2007-08-14 13.482 9,871,566 -5,934 15.11% 133,088,004
2007-08-15 2007-08-13 13.398 9,877,500 -13,054 15.11% 132,335,706
2007-08-14 2007-08-10 13.061 9,890,554 -10,681 15.13% 129,176,999
2007-08-13 2007-08-09 14.240 9,901,235 +5,934 15.15% 140,996,700
2007-08-10 2007-08-08 13.650 9,895,301 -14,241 15.14% 135,075,598
2007-08-09 2007-08-07 12.555 9,909,542 -13,055 15.16% 124,414,995
2007-08-08 2007-08-06 13.482 9,922,597 +26,109 15.18% 133,776,001
2007-08-07 2007-08-03 14.240 9,896,488 -32,043 15.14% 140,929,101
2007-08-06 2007-08-02 14.662 9,928,531 +21,362 15.19% 145,568,404
2007-08-03 2007-08-01 14.999 9,907,169 -1,187 15.16% 148,594,402
2007-08-02 2007-07-31 15.167 9,908,356 +13,055 15.16% 150,282,006
2007-08-01 2007-07-30 14.830 9,895,301 -18,988 15.14% 146,748,798
2007-07-31 2007-07-27 14.830 9,914,289 -47,471 15.17% 147,030,393
2007-07-30 2007-07-26 15.336 9,961,760 +24,922 15.24% 152,770,795
2007-07-27 2007-07-25 15.757 9,936,838 -72,393 15.21% 156,575,098
2007-07-26 2007-07-24 16.094 10,009,231 +41,537 15.32% 161,089,397
2007-07-25 2007-07-23 16.010 9,967,694 +68,833 15.25% 159,580,997
2007-07-24 2007-07-20 16.263 9,898,861 +9,494 15.15% 160,981,293
2007-07-23 2007-07-19 16.600 9,889,367 -306,187 15.13% 164,160,095
2007-07-20 2007-07-18 16.094 10,195,554 +23,735 15.60% 164,088,094
2007-07-19 2007-07-17 16.852 10,171,819 -41,537 15.56% 171,420,001
2007-07-18 2007-07-16 16.010 10,213,356 +34,416 15.63% 163,514,001
2007-07-17 2007-07-13 17.695 10,178,940 -48,657 15.58% 180,117,008
2007-07-16 2007-07-12 17.948 10,227,597 +41,537 15.65% 183,563,397
2007-07-13 2007-07-11 19.128 10,186,060 +51,031 15.59% 194,834,097
2007-07-12 2007-07-10 18.790 10,135,029 +40,350 15.51% 190,442,000
2007-07-11 2007-07-09 20.139 10,094,679 -21,362 15.45% 203,293,405
2007-07-10 2007-07-06 17.695 10,116,041 -59,338 15.48% 179,004,006
2007-07-09 2007-07-05 16.263 10,175,379 -217,179 15.57% 165,478,196
2007-07-06 2007-07-04 15.673 10,392,558 -159,028 15.90% 162,880,193
2007-07-05 2007-07-03 15.589 10,551,586 -170,895 16.15% 164,483,503
2007-07-04 2007-06-29 15.167 10,722,481 -234,981 16.41% 162,630,001
2007-07-03 2007-06-28 15.420 10,957,462 -217,179 16.77% 168,963,905
2007-06-29 2007-06-27 15.167 11,174,641 +11,174,641 17.10% 169,488,002
2007-06-26 2007-06-22 15.083 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top