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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 16.200 57,600 +0 0.08% 933,120
2025-10-13 2025-10-09 15.830 57,600 +0 0.08% 911,808
2025-10-10 2025-10-08 15.710 57,600 +0 0.08% 904,896
2025-10-09 2025-10-06 15.780 57,600 +0 0.08% 908,928
2025-10-08 2025-10-03 16.020 57,600 +0 0.08% 922,752
2025-10-06 2025-10-02 16.130 57,600 +0 0.08% 929,088
2025-10-03 2025-09-30 16.330 57,600 +0 0.08% 940,608
2025-10-02 2025-09-29 16.200 57,600 +0 0.08% 933,120
2025-09-30 2025-09-26 16.040 57,600 +0 0.08% 923,904
2025-09-29 2025-09-25 16.150 57,600 +0 0.08% 930,240
2025-09-26 2025-09-24 16.360 57,600 +0 0.08% 942,336
2025-09-25 2025-09-23 16.350 57,600 +0 0.08% 941,760
2025-09-24 2025-09-22 16.540 57,600 +0 0.08% 952,704
2025-09-23 2025-09-19 16.750 57,600 +0 0.08% 964,800
2025-09-22 2025-09-18 16.850 57,600 +0 0.08% 970,560
2025-09-19 2025-09-17 17.150 57,600 +0 0.08% 987,840
2025-09-18 2025-09-16 17.300 57,600 +0 0.08% 996,480
2025-09-17 2025-09-15 16.940 57,600 +0 0.08% 975,744
2025-09-16 2025-09-12 16.610 57,600 +0 0.08% 956,736
2025-09-15 2025-09-11 16.910 57,600 +0 0.08% 974,016
2025-09-12 2025-09-10 17.170 57,600 +0 0.08% 988,992
2025-09-11 2025-09-09 17.230 57,600 +0 0.08% 992,448
2025-09-10 2025-09-08 17.370 57,600 +0 0.08% 1,000,512
2025-09-09 2025-09-05 16.620 57,600 +0 0.08% 957,312
2025-09-08 2025-09-04 16.190 57,600 +0 0.08% 932,544
2025-09-05 2025-09-03 16.240 57,600 +0 0.08% 935,424
2025-09-04 2025-09-02 16.530 57,600 +0 0.08% 952,128
2025-09-03 2025-09-01 17.200 57,600 +0 0.08% 990,720
2025-09-02 2025-08-29 17.350 57,600 +0 0.08% 999,360
2025-09-01 2025-08-28 17.690 57,600 +0 0.08% 1,018,944
2025-08-29 2025-08-27 17.780 57,600 -500 0.08% 1,024,128
2025-08-26 2025-08-22 18.270 58,100 -500 0.08% 1,061,487
2025-08-21 2025-08-19 18.130 58,600 +1,000 0.08% 1,062,418
2025-08-19 2025-08-15 18.350 57,600 +500 0.08% 1,056,960
2025-08-04 2025-07-31 19.660 57,100 -10,000 0.08% 1,122,586
2025-08-01 2025-07-30 18.880 67,100 -3,500 0.09% 1,266,848
2025-07-21 2025-07-17 17.960 70,600 +10,000 0.10% 1,267,976
2025-07-10 2025-07-08 18.000 60,600 +3,500 0.09% 1,090,800
2025-06-27 2025-06-25 17.600 57,100 -3,000 0.08% 1,004,960
2025-06-25 2025-06-23 16.687 60,100 +960 0.09% 1,002,866
2025-06-18 2025-06-16 18.536 59,140 -1,968 0.09% 1,096,229
2025-06-11 2025-06-09 16.422 61,108 +1,968 0.09% 1,003,540
2025-06-10 2025-06-06 17.235 59,140 +2,952 0.09% 1,019,301
2025-06-09 2025-06-05 17.479 56,188 -984 0.08% 982,126
2025-06-06 2025-06-04 17.398 57,172 +984 0.08% 994,677
2025-06-03 2025-05-30 16.219 56,188 -492 0.08% 911,321
2025-05-28 2025-05-26 16.910 56,680 +4,920 0.08% 958,469
2025-05-26 2025-05-22 17.601 51,760 -492 0.07% 911,040
2025-05-22 2025-05-20 17.804 52,252 +984 0.08% 930,319
2025-05-20 2025-05-16 18.292 51,268 +16,729 0.07% 937,808
2025-05-19 2025-05-15 20.101 34,539 -492 0.05% 694,274
2025-05-16 2025-05-14 20.985 35,031 -492 0.05% 735,136
2025-05-15 2025-05-13 19.410 35,523 -492 0.05% 689,506
2025-05-14 2025-05-12 18.780 36,015 +492 0.05% 676,364
2025-05-13 2025-05-09 18.089 35,523 +3,936 0.05% 642,576
2025-05-12 2025-05-08 14.593 31,587 -984 0.05% 460,954
2025-05-08 2025-05-06 16.260 32,571 +984 0.05% 529,598
2024-05-06 2024-05-02 8.658 31,587 +1,594 0.04% 273,491
2023-06-02 2023-05-31 6.831 29,993 +531 0.04% 204,896
2022-06-01 2022-05-30 7.196 29,462 +245 0.04% 212,018
2021-05-13 2021-05-11 7.351 29,217 +265 0.03% 214,770
2021-04-29 2021-04-27 6.974 28,952 -1,353 0.03% 201,908
2021-04-16 2021-04-14 8.848 30,305 +1,353 0.03% 268,128
2020-11-24 2020-11-20 9.036 28,952 -1,353 0.03% 261,614
2020-11-13 2020-11-11 8.604 30,305 +1,353 0.03% 260,736
2019-06-28 2019-06-26 6.693 28,952 +557 0.03% 193,762
2019-05-22 2019-05-20 5.901 28,395 -3,892 0.03% 167,564
2018-06-28 2018-06-26 5.964 32,287 +767 0.03% 192,550
2018-06-11 2018-06-07 5.964 31,520 -2,159 0.03% 187,976
2018-05-21 2018-05-17 5.906 33,679 -1,727 0.04% 198,901
2017-06-22 2017-06-20 5.825 35,406 -12,090 0.03% 206,231
2017-06-20 2017-06-16 5.755 47,496 -8,635 0.05% 273,352
2017-06-16 2017-06-14 5.454 56,131 -8,636 0.06% 306,148
2017-06-07 2017-06-05 5.269 64,767 -8,636 0.06% 341,250
2017-05-31 2017-05-26 5.104 73,403 +959 0.07% 374,647
2017-02-13 2017-02-09 4.987 72,444 -106,193 0.07% 361,252
2016-11-29 2016-11-25 5.303 178,637 -1,023 0.18% 947,390
2016-10-24 2016-10-19 4.916 179,660 -14,318 0.18% 883,251
2016-10-20 2016-10-18 4.916 193,978 -68,183 0.19% 953,642
2016-09-13 2016-09-09 4.107 262,161 -511 0.26% 1,076,601
2016-06-01 2016-05-30 3.825 262,672 +4,836 0.24% 1,004,739
2016-04-18 2016-04-14 3.646 257,836 -5,019 0.24% 940,011
2016-01-05 2015-12-31 3.574 262,855 -8,366 0.24% 939,458
2015-09-22 2015-09-18 3.227 271,221 -418 0.25% 875,340
2015-07-16 2015-07-14 3.084 271,639 +418 0.25% 837,725
2015-06-25 2015-06-23 4.004 271,221 -42,666 0.25% 1,086,070
2015-06-24 2015-06-22 4.064 313,887 -20,078 0.29% 1,275,681
2015-06-16 2015-06-12 4.076 333,965 +62,744 0.28% 1,361,272
2015-06-03 2015-06-01 3.709 271,221 +5,499 0.23% 1,005,965
2015-04-10 2015-04-08 3.111 265,722 -32,785 0.23% 826,711
2014-07-18 2014-07-16 3.441 298,507 -24,588 0.23% 1,027,046
2014-07-10 2014-07-08 3.099 323,095 -52,046 0.25% 1,001,267
2014-07-03 2014-06-30 2.882 375,141 +9,885 0.29% 1,081,201
2014-02-17 2014-02-13 3.083 365,256 -7,980 0.29% 1,125,943
2014-02-14 2014-02-12 3.120 373,236 -39,901 0.30% 1,164,573
2014-02-13 2014-02-11 2.845 413,137 -798 0.33% 1,175,179
2014-02-10 2014-02-06 2.531 413,935 -80 0.33% 1,047,774
2013-12-10 2013-12-06 2.406 414,015 -7,980 0.33% 996,096
2013-12-09 2013-12-05 2.406 421,995 -798 0.33% 1,015,295
2013-12-03 2013-11-29 2.393 422,793 +7,661 0.33% 1,011,917
2013-11-27 2013-11-25 2.381 415,132 -2,394 0.33% 988,379
2013-11-26 2013-11-22 2.368 417,526 +6,783 0.33% 988,847
2013-11-25 2013-11-21 2.381 410,743 +1,197 0.32% 977,930
2013-11-22 2013-11-20 2.318 409,546 -15,163 0.32% 949,420
2013-11-06 2013-11-04 2.481 424,709 -4,788 0.34% 1,053,757
2013-10-30 2013-10-28 2.393 429,497 -10,374 0.34% 1,027,963
2013-10-28 2013-10-24 2.544 439,871 -3,192 0.35% 1,118,936
2013-09-02 2013-08-29 2.256 443,063 +15,960 0.35% 999,360
2013-08-26 2013-08-22 2.356 427,103 +1,995 0.34% 1,006,177
2013-08-23 2013-08-21 2.356 425,108 +16,759 0.34% 1,001,477
2013-07-03 2013-06-28 3.390 408,349 +9,856 0.32% 1,384,300
2013-06-17 2013-06-13 3.441 398,493 -9,345 0.32% 1,371,356
2013-05-13 2013-05-09 3.724 407,838 -15,575 0.33% 1,518,730
2013-04-09 2013-04-05 3.904 423,413 -380,504 0.34% 1,652,847
2013-04-03 2013-03-28 3.916 803,917 -11,292 0.65% 3,148,516
2013-03-12 2013-03-08 3.994 815,209 +8,489 0.66% 3,255,549
2013-02-15 2013-02-08 3.942 806,720 -7,260,483 0.65% 3,180,212
2013-01-29 2013-01-25 2.336 8,067,203 +7,260,483 6.54% 18,847,310
2013-01-28 2013-01-24 2.414 806,720 -523,467 0.65% 1,947,555
2013-01-18 2013-01-16 2.609 1,330,187 -2,568 0.65% 3,470,265
2013-01-16 2013-01-14 2.648 1,332,755 -54,574 0.66% 3,528,860
2013-01-15 2013-01-11 2.531 1,387,329 -46,227 0.68% 3,511,300
2013-01-14 2013-01-10 2.531 1,433,556 -38,523 0.70% 3,628,300
2013-01-11 2013-01-09 2.531 1,472,079 +7,705 0.72% 3,725,801
2013-01-02 2012-12-27 2.375 1,464,374 -6,421 0.72% 3,478,220
2012-12-20 2012-12-18 2.297 1,470,795 -14,767 0.72% 3,378,931
2012-12-18 2012-12-14 2.258 1,485,562 +2,569 0.73% 3,355,011
2012-11-12 2012-11-08 2.414 1,482,993 +8,346 0.73% 3,580,189
2012-11-09 2012-11-07 2.453 1,474,647 +1,284 0.72% 3,617,460
2012-10-12 2012-10-10 2.336 1,473,363 -7,704 0.72% 3,442,200
2012-09-24 2012-09-20 2.336 1,481,067 -4,238 0.73% 3,460,199
2012-09-20 2012-09-18 2.375 1,485,305 -3,210 0.73% 3,527,935
2012-09-19 2012-09-17 2.375 1,488,515 +2,568 0.73% 3,535,560
2012-09-10 2012-09-06 2.336 1,485,947 -5,265 0.73% 3,471,600
2012-08-14 2012-08-10 2.297 1,491,212 +38,523 0.73% 3,425,836
2012-08-13 2012-08-09 2.375 1,452,689 +3,210 0.71% 3,450,465
2012-08-07 2012-08-03 2.297 1,449,479 +28,892 0.71% 3,329,961
2012-08-01 2012-07-30 2.258 1,420,587 +7,063 0.70% 3,208,271
2012-07-30 2012-07-26 2.258 1,413,524 +5,778 0.69% 3,192,319
2012-07-20 2012-07-18 2.297 1,407,746 +12,841 0.69% 3,234,085
2012-07-06 2012-07-04 2.375 1,394,905 +2,568 0.69% 3,313,215
2012-07-03 2012-06-28 1.980 1,392,337 -4,974 0.68% 2,757,330
2012-06-13 2012-06-11 2.361 1,397,311 +13,129 0.60% 3,299,330
2012-05-29 2012-05-25 2.704 1,384,182 -39,387 0.60% 3,742,765
2012-05-25 2012-05-23 2.704 1,423,569 -39,387 0.62% 3,849,265
2012-05-23 2012-05-21 2.704 1,462,956 -21,006 0.63% 3,955,766
2012-05-18 2012-05-16 2.666 1,483,962 +3,939 0.64% 3,956,050
2012-05-15 2012-05-11 2.742 1,480,023 -13,129 0.64% 4,058,279
2012-05-14 2012-05-10 2.818 1,493,152 -26,258 0.65% 4,208,009
2012-05-11 2012-05-09 2.742 1,519,410 -103,981 0.66% 4,166,280
2012-05-08 2012-05-04 2.780 1,623,391 -35,448 0.70% 4,513,225
2012-04-30 2012-04-26 2.780 1,658,839 -52,516 0.72% 4,611,774
2012-04-27 2012-04-25 2.818 1,711,355 -26,258 0.74% 4,822,950
2012-04-26 2012-04-24 2.742 1,737,613 -32,822 0.75% 4,764,601
2012-04-25 2012-04-23 2.742 1,770,435 -39,387 0.77% 4,854,600
2012-04-23 2012-04-19 2.628 1,809,822 +105,032 0.78% 4,755,826
2012-04-11 2012-04-05 2.361 1,704,790 -7,878 0.74% 4,025,349
2012-04-03 2012-03-30 2.133 1,712,668 -150,982 0.74% 3,652,601
2012-04-02 2012-03-29 2.133 1,863,650 +32,822 0.81% 3,974,599
2012-03-29 2012-03-27 2.285 1,830,828 +3,939 0.79% 4,183,500
2012-03-28 2012-03-26 2.247 1,826,889 -20,481 0.79% 4,104,924
2012-03-26 2012-03-22 2.475 1,847,370 +11,816 0.80% 4,573,074
2012-03-23 2012-03-21 2.399 1,835,554 +26,257 0.79% 4,404,014
2012-03-19 2012-03-15 2.437 1,809,297 -26,257 0.78% 4,409,921
2012-03-15 2012-03-13 2.514 1,835,554 -10,504 0.79% 4,613,729
2012-03-14 2012-03-12 2.361 1,846,058 +22,320 0.80% 4,358,911
2012-02-29 2012-02-27 2.209 1,823,738 -19,694 0.79% 4,028,389
2012-02-28 2012-02-24 2.171 1,843,432 +6,565 0.80% 4,001,685
2012-02-27 2012-02-23 2.171 1,836,867 -85,338 0.79% 3,987,434
2012-02-24 2012-02-22 2.095 1,922,205 -52,516 0.83% 4,026,274
2012-02-23 2012-02-21 1.904 1,974,721 +174,615 0.85% 3,760,250
2012-02-22 2012-02-20 1.942 1,800,106 +656 0.78% 3,496,304
2012-02-21 2012-02-17 1.904 1,799,450 -2,626 0.78% 3,426,500
2012-01-10 2012-01-06 1.615 1,802,076 +657 0.78% 2,909,912
2012-01-09 2012-01-05 1.615 1,801,419 +6,564 0.78% 2,908,852
2012-01-06 2012-01-04 1.676 1,794,855 +26,914 0.78% 3,007,620
2012-01-05 2012-01-03 1.744 1,767,941 +5,908 0.77% 3,083,715
2011-11-21 2011-11-17 1.813 1,762,033 +65,645 0.76% 3,194,199
2011-11-11 2011-11-09 2.018 1,696,388 +13,129 0.73% 3,424,065
2011-11-01 2011-10-28 1.866 1,683,259 -14,442 0.73% 3,141,145
2011-10-25 2011-10-21 1.683 1,697,701 +13,129 0.73% 2,857,751
2011-10-18 2011-10-14 1.744 1,684,572 -13,129 0.73% 2,938,299
2011-10-14 2011-10-12 1.752 1,697,701 +13,129 0.73% 2,974,130
2011-09-28 2011-09-26 1.775 1,684,572 -13,129 0.73% 2,989,623
2011-09-27 2011-09-23 1.820 1,697,701 -22,319 0.73% 3,090,509
2011-09-20 2011-09-16 1.942 1,720,020 -13,129 0.74% 3,340,755
2011-09-07 2011-09-05 1.980 1,733,149 +19,694 0.75% 3,432,260
2011-08-30 2011-08-26 1.980 1,713,455 -17,331 0.74% 3,393,259
2011-08-23 2011-08-19 2.095 1,730,786 -28,883 0.75% 3,625,326
2011-08-19 2011-08-17 2.133 1,759,669 +81,399 0.76% 3,752,839
2011-08-17 2011-08-15 2.247 1,678,270 +39,387 0.73% 3,770,985
2011-08-15 2011-08-11 2.171 1,638,883 +6,564 0.71% 3,557,655
2011-08-12 2011-08-10 2.209 1,632,319 +6,565 0.71% 3,605,571
2011-08-11 2011-08-09 2.209 1,625,754 +40,699 0.70% 3,591,069
2011-08-10 2011-08-08 2.437 1,585,055 +13,786 0.69% 3,863,361
2011-07-08 2011-07-06 2.475 1,571,269 +2,626 0.68% 3,889,599
2011-07-06 2011-07-04 2.552 1,568,643 +2,625 0.68% 4,002,579
2011-06-14 2011-06-10 2.971 1,566,018 -28,883 0.68% 4,651,921
2011-05-26 2011-05-24 2.825 1,594,901 -19,096 0.69% 4,505,308
2011-05-18 2011-05-16 2.825 1,613,997 -2,655 0.69% 4,559,251
2011-05-06 2011-05-04 2.787 1,616,652 -2,655 0.69% 4,505,861
2011-05-04 2011-04-29 3.013 1,619,307 -22,435 0.69% 4,879,201
2011-04-29 2011-04-27 2.975 1,641,742 -17,258 0.70% 4,884,966
2011-04-27 2011-04-21 2.900 1,659,000 -8,761 0.71% 4,811,346
2011-04-26 2011-04-20 2.862 1,667,761 -21,904 0.71% 4,773,940
2011-04-19 2011-04-15 2.825 1,689,665 -28,542 0.72% 4,772,999
2011-04-14 2011-04-12 2.749 1,718,207 +13,275 0.74% 4,724,195
2011-04-08 2011-04-06 2.712 1,704,932 -4,646 0.73% 4,623,481
2011-03-31 2011-03-29 2.712 1,709,578 -55,756 0.73% 4,636,080
2011-03-17 2011-03-15 2.749 1,765,334 +39,826 0.76% 4,853,771
2011-03-16 2011-03-14 2.825 1,725,508 +10,620 0.74% 4,874,249
2011-03-15 2011-03-11 2.787 1,714,888 +2,655 0.73% 4,779,660
2011-03-10 2011-03-08 2.825 1,712,233 +39,826 0.73% 4,836,750
2011-03-01 2011-02-25 2.862 1,672,407 -13,276 0.72% 4,787,239
2011-02-28 2011-02-24 2.787 1,685,683 -13,275 0.72% 4,698,261
2011-02-23 2011-02-21 2.900 1,698,958 +13,275 0.73% 4,927,231
2011-02-18 2011-02-16 3.013 1,685,683 -26,550 0.72% 5,079,201
2011-02-10 2011-02-08 3.239 1,712,233 +8,629 0.73% 5,546,140
2011-02-01 2011-01-28 3.164 1,703,604 +9,292 0.73% 5,389,860
2011-01-31 2011-01-27 3.126 1,694,312 -3,982 0.73% 5,296,647
2011-01-28 2011-01-26 3.164 1,698,294 -13,275 0.73% 5,373,060
2011-01-21 2011-01-19 3.314 1,711,569 -26,551 0.73% 5,672,919
2011-01-20 2011-01-18 3.277 1,738,120 -17,257 0.74% 5,695,456
2011-01-19 2011-01-17 3.390 1,755,377 +12,346 0.75% 5,950,349
2011-01-14 2011-01-12 3.352 1,743,031 +1,327 0.75% 5,842,849
2011-01-12 2011-01-10 3.352 1,741,704 +2,655 0.75% 5,838,400
2011-01-06 2011-01-04 3.314 1,739,049 +26,550 0.74% 5,764,000
2011-01-03 2010-12-29 3.314 1,712,499 -23,895 0.73% 5,676,002
2010-12-30 2010-12-28 3.088 1,736,394 +33,188 0.74% 5,362,801
2010-12-29 2010-12-24 3.164 1,703,206 -13,275 0.73% 5,388,600
2010-12-28 2010-12-22 3.013 1,716,481 +3,982 0.73% 5,172,000
2010-12-22 2010-12-20 2.975 1,712,499 +15,400 0.73% 5,095,501
2010-12-14 2010-12-10 3.088 1,697,099 +79,651 0.73% 5,241,439
2010-12-09 2010-12-07 3.164 1,617,448 -29,206 0.69% 5,117,279
2010-12-07 2010-12-03 3.201 1,646,654 +1,328 0.70% 5,271,701
2010-12-06 2010-12-02 3.201 1,645,326 +13,275 0.70% 5,267,450
2010-12-02 2010-11-30 3.164 1,632,051 +19,913 0.70% 5,163,480
2010-11-29 2010-11-25 3.126 1,612,138 +39,825 0.69% 5,039,760
2010-11-26 2010-11-24 3.126 1,572,313 +39,826 0.67% 4,915,261
2010-11-25 2010-11-23 3.126 1,532,487 +66,376 0.66% 4,790,760
2010-11-24 2010-11-22 3.239 1,466,111 +26,550 0.63% 4,748,920
2010-11-23 2010-11-19 3.314 1,439,561 +6,638 0.62% 4,771,361
2010-11-22 2010-11-18 3.201 1,432,923 -66,376 0.61% 4,587,449
2010-11-19 2010-11-17 3.126 1,499,299 -15,930 0.64% 4,687,010
2010-11-18 2010-11-16 3.201 1,515,229 -61,066 0.65% 4,850,949
2010-11-17 2010-11-15 3.164 1,576,295 -5,310 0.67% 4,987,080
2010-11-16 2010-11-12 3.051 1,581,605 +19,913 0.68% 4,825,169
2010-11-15 2010-11-11 3.088 1,561,692 +95,581 0.67% 4,823,239
2010-11-11 2010-11-09 3.126 1,466,111 +13,275 0.63% 4,583,260
2010-11-08 2010-11-04 3.164 1,452,836 +13,275 0.62% 4,596,480
2010-11-04 2010-11-02 3.239 1,439,561 +9,293 0.62% 4,662,921
2010-10-28 2010-10-26 3.277 1,430,268 +13,275 0.61% 4,686,690
2010-10-21 2010-10-19 3.201 1,416,993 +6,638 0.61% 4,536,450
2010-10-20 2010-10-18 3.164 1,410,355 -30,533 0.60% 4,462,079
2010-10-19 2010-10-15 3.201 1,440,888 +10,620 0.62% 4,612,949
2010-10-18 2010-10-14 3.013 1,430,268 +10,620 0.61% 4,309,600
2010-10-14 2010-10-12 2.975 1,419,648 +26,550 0.61% 4,224,130
2010-10-13 2010-10-11 3.088 1,393,098 -32,524 0.60% 4,302,541
2010-10-07 2010-10-05 3.088 1,425,622 -9,292 0.61% 4,402,991
2010-10-06 2010-10-04 3.126 1,434,914 -9,293 0.61% 4,485,734
2010-10-05 2010-09-30 3.051 1,444,207 -9,293 0.62% 4,405,995
2010-09-08 2010-09-06 2.900 1,453,500 -33,188 0.62% 4,215,366
2010-09-03 2010-09-01 2.825 1,486,688 +33,188 0.64% 4,199,626
2010-08-30 2010-08-26 2.900 1,453,500 -13,275 0.62% 4,215,366
2010-08-25 2010-08-23 3.013 1,466,775 +34,516 0.63% 4,419,600
2010-08-19 2010-08-17 3.051 1,432,259 -7,966 0.61% 4,369,544
2010-08-18 2010-08-16 3.051 1,440,225 +5,974 0.62% 4,393,846
2010-08-17 2010-08-13 3.088 1,434,251 +26,551 0.61% 4,429,641
2010-08-12 2010-08-10 3.277 1,407,700 +1,991 0.60% 4,612,739
2010-08-11 2010-08-09 3.390 1,405,709 -26,550 0.60% 4,765,050
2010-08-09 2010-08-05 3.164 1,432,259 +9,292 0.61% 4,531,379
2010-08-06 2010-08-04 3.201 1,422,967 +5,974 0.61% 4,555,576
2010-08-05 2010-08-03 3.201 1,416,993 +6,638 0.61% 4,536,450
2010-08-04 2010-08-02 3.390 1,410,355 +23,895 0.60% 4,780,799
2010-07-28 2010-07-26 2.787 1,386,460 -35,843 0.59% 3,864,280
2010-07-27 2010-07-23 2.862 1,422,303 -6,638 0.61% 4,071,320
2010-07-22 2010-07-20 2.825 1,428,941 +4,779 0.61% 4,036,501
2010-07-20 2010-07-16 2.862 1,424,162 +9,293 0.61% 4,076,641
2010-07-02 2010-06-29 2.938 1,414,869 -13,275 0.61% 4,156,620
2010-06-30 2010-06-28 2.975 1,428,144 -9,293 0.61% 4,249,410
2010-06-28 2010-06-24 3.013 1,437,437 -3,982 0.62% 4,331,201
2010-06-25 2010-06-23 3.051 1,441,419 +9,292 0.62% 4,397,489
2010-06-22 2010-06-18 2.975 1,432,127 +1,992 0.61% 4,261,261
2010-06-14 2010-06-10 2.938 1,430,135 -44,605 0.61% 4,201,469
2010-06-10 2010-06-08 3.013 1,474,740 +9,293 0.63% 4,443,600
2010-06-02 2010-05-31 3.164 1,465,447 +3,982 0.63% 4,636,379
2010-05-28 2010-05-26 2.870 1,461,465 -7,965 0.63% 4,194,455
2010-05-27 2010-05-25 2.870 1,469,430 -15,418 0.63% 4,217,315
2010-05-25 2010-05-20 2.870 1,484,848 +13,414 0.63% 4,261,565
2010-05-20 2010-05-18 3.131 1,471,434 -13,414 0.62% 4,606,981
2010-05-19 2010-05-17 3.131 1,484,848 -2,683 0.63% 4,648,980
2010-05-18 2010-05-14 3.280 1,487,531 +13,415 0.63% 4,879,160
2010-05-13 2010-05-11 3.355 1,474,116 -13,415 0.62% 4,945,048
2010-05-12 2010-05-10 3.466 1,487,531 -40,243 0.63% 5,156,385
2010-05-11 2010-05-07 3.243 1,527,774 +13,414 0.65% 4,954,214
2010-05-10 2010-05-06 3.355 1,514,360 -13,414 0.64% 5,080,050
2010-05-07 2010-05-05 3.504 1,527,774 -40,244 0.65% 5,352,829
2010-05-06 2010-05-04 3.578 1,568,018 +9,390 0.66% 5,610,721
2010-05-03 2010-04-29 3.653 1,558,628 -86,523 0.66% 5,693,311
2010-04-29 2010-04-27 3.802 1,645,151 -24,280 0.70% 6,254,640
2010-04-26 2010-04-22 3.876 1,669,431 +8,048 0.71% 6,471,399
2010-04-22 2010-04-20 4.026 1,661,383 +5,366 0.70% 6,687,902
2010-04-21 2010-04-19 3.951 1,656,017 +15,427 0.70% 6,542,851
2010-04-20 2010-04-16 4.100 1,640,590 -10,061 0.69% 6,726,500
2010-04-19 2010-04-15 4.100 1,650,651 +9,390 0.70% 6,767,750
2010-04-16 2010-04-14 4.100 1,641,261 +28,171 0.70% 6,729,251
2010-04-15 2010-04-13 3.951 1,613,090 +4,024 0.68% 6,373,248
2010-04-14 2010-04-12 4.026 1,609,066 -12,744 0.68% 6,477,300
2010-04-13 2010-04-09 3.876 1,621,810 -13,414 0.69% 6,286,801
2010-04-12 2010-04-08 3.802 1,635,224 +56,341 0.69% 6,216,899
2010-04-09 2010-04-07 3.802 1,578,883 +9,390 0.67% 6,002,698
2010-04-08 2010-04-01 3.876 1,569,493 -5,366 0.66% 6,083,999
2010-04-07 2010-03-31 3.951 1,574,859 +13,414 0.67% 6,222,199
2010-04-01 2010-03-30 3.951 1,561,445 -8,048 0.66% 6,169,201
2010-03-31 2010-03-29 4.100 1,569,493 +34,207 0.66% 6,434,998
2010-03-30 2010-03-26 3.876 1,535,286 +68,413 0.65% 5,951,398
2010-03-29 2010-03-25 3.951 1,466,873 -34,877 0.62% 5,795,551
2010-03-26 2010-03-24 3.504 1,501,750 +4,695 0.64% 5,261,649
2010-03-25 2010-03-23 3.541 1,497,055 -11,403 0.63% 5,300,999
2010-03-24 2010-03-22 3.578 1,508,458 +73,780 0.64% 5,397,602
2010-03-22 2010-03-18 3.802 1,434,678 +6,707 0.61% 5,454,450
2010-03-17 2010-03-15 3.429 1,427,971 -40,243 0.60% 4,896,701
2010-03-12 2010-03-10 3.504 1,468,214 +26,829 0.62% 5,144,150
2010-03-09 2010-03-05 3.317 1,441,385 +13,414 0.61% 4,781,525
2010-03-05 2010-03-03 3.355 1,427,971 +13,415 0.60% 4,790,251
2010-03-02 2010-02-26 3.392 1,414,556 -33,536 0.60% 4,797,974
2010-03-01 2010-02-25 3.280 1,448,092 -6,708 0.61% 4,749,799
2010-02-26 2010-02-24 3.056 1,454,800 +13,415 0.62% 4,446,451
2010-02-25 2010-02-23 2.982 1,441,385 +5,366 0.61% 4,298,000
2010-02-24 2010-02-22 3.056 1,436,019 +41,585 0.61% 4,389,049
2010-02-23 2010-02-19 2.833 1,394,434 +4,426 0.59% 3,950,099
2010-02-10 2010-02-08 2.833 1,390,008 +18,781 0.59% 3,937,561
2010-02-09 2010-02-05 2.833 1,371,227 +18,780 0.58% 3,884,359
2010-02-08 2010-02-04 2.870 1,352,447 +9,390 0.57% 3,881,569
2010-02-02 2010-01-29 2.982 1,343,057 +6,707 0.57% 4,004,800
2010-02-01 2010-01-28 3.019 1,336,350 +9,390 0.57% 4,034,611
2010-01-27 2010-01-25 3.168 1,326,960 -32,194 0.56% 4,204,101
2010-01-25 2010-01-21 3.355 1,359,154 +4,024 0.58% 4,559,399
2010-01-22 2010-01-20 3.504 1,355,130 +5,366 0.57% 4,747,940
2010-01-21 2010-01-19 3.541 1,349,764 -33,536 0.57% 4,779,449
2010-01-20 2010-01-18 3.168 1,383,300 -6,708 0.59% 4,382,598
2010-01-19 2010-01-15 2.982 1,390,008 -28,170 0.59% 4,144,801
2010-01-18 2010-01-14 2.982 1,418,178 +22,804 0.60% 4,228,800
2010-01-15 2010-01-13 2.907 1,395,374 -44,267 0.59% 4,056,781
2010-01-14 2010-01-12 2.982 1,439,641 -6,708 0.61% 4,292,799
2010-01-13 2010-01-11 2.945 1,446,349 +10,732 0.61% 4,258,891
2010-01-11 2010-01-07 2.795 1,435,617 +43,597 0.61% 4,013,250
2010-01-08 2010-01-06 2.907 1,392,020 +32,597 0.59% 4,047,030
2010-01-07 2010-01-05 2.982 1,359,423 +4,829 0.58% 4,053,601
2010-01-06 2010-01-04 2.945 1,354,594 -6,707 0.57% 3,988,711
2010-01-04 2009-12-29 2.758 1,361,301 -6,707 0.58% 3,754,761
2009-12-30 2009-12-28 2.721 1,368,008 -14,085 0.58% 3,722,270
2009-12-29 2009-12-24 2.684 1,382,093 +11,402 0.59% 3,709,080
2009-12-28 2009-12-22 2.572 1,370,691 +13,415 0.58% 3,525,210
2009-12-23 2009-12-21 2.684 1,357,276 +6,036 0.57% 3,642,479
2009-12-22 2009-12-18 2.609 1,351,240 +6,707 0.57% 3,525,550
2009-12-18 2009-12-16 2.795 1,344,533 -26,829 0.57% 3,758,626
2009-12-17 2009-12-15 2.833 1,371,362 -4,024 0.58% 3,884,741
2009-12-16 2009-12-14 2.870 1,375,386 -26,829 0.58% 3,947,405
2009-12-14 2009-12-10 2.833 1,402,215 -4,024 0.59% 3,972,140
2009-12-11 2009-12-09 2.833 1,406,239 +4,024 0.60% 3,983,539
2009-12-10 2009-12-08 2.870 1,402,215 +10,732 0.59% 4,024,405
2009-12-09 2009-12-07 3.019 1,391,483 -26,829 0.59% 4,201,064
2009-12-08 2009-12-04 2.833 1,418,312 -13,415 0.60% 4,017,739
2009-12-07 2009-12-03 2.833 1,431,727 +13,415 0.61% 4,055,741
2009-12-03 2009-12-01 2.795 1,418,312 +13,414 0.60% 3,964,874
2009-12-02 2009-11-30 2.833 1,404,898 -26,829 0.59% 3,979,741
2009-12-01 2009-11-27 2.684 1,431,727 +13,415 0.61% 3,842,281
2009-11-27 2009-11-25 2.833 1,418,312 -53,658 0.60% 4,017,739
2009-11-26 2009-11-24 2.870 1,471,970 +26,829 0.62% 4,224,605
2009-11-23 2009-11-19 2.684 1,445,141 +2,683 0.61% 3,878,279
2009-11-19 2009-11-17 2.684 1,442,458 -13,415 0.61% 3,871,079
2009-11-17 2009-11-13 2.646 1,455,873 -11,402 0.62% 3,852,816
2009-11-13 2009-11-11 2.646 1,467,275 -60,365 0.62% 3,882,990
2009-11-11 2009-11-09 2.795 1,527,640 -80,487 0.65% 4,270,499
2009-11-02 2009-10-29 2.572 1,608,127 -62,377 0.68% 4,135,860
2009-10-30 2009-10-28 2.572 1,670,504 -33,537 0.71% 4,296,284
2009-10-29 2009-10-27 2.497 1,704,041 +20,122 0.72% 4,255,506
2009-10-28 2009-10-23 2.572 1,683,919 -20,122 0.71% 4,330,785
2009-10-23 2009-10-21 2.572 1,704,041 -6,707 0.72% 4,382,536
2009-10-22 2009-10-20 2.572 1,710,748 +18,110 0.72% 4,399,786
2009-10-21 2009-10-19 2.572 1,692,638 +15,426 0.72% 4,353,209
2009-10-19 2009-10-15 2.572 1,677,212 +26,829 0.71% 4,313,536
2009-10-16 2009-10-14 2.572 1,650,383 -1,341 0.70% 4,244,536
2009-10-15 2009-10-13 2.572 1,651,724 -71,768 0.70% 4,247,985
2009-10-14 2009-10-12 2.460 1,723,492 +2,013 0.73% 4,239,841
2009-10-12 2009-10-08 2.423 1,721,479 -1,342 0.73% 4,170,724
2009-10-06 2009-10-02 2.348 1,722,821 -67,743 0.73% 4,045,545
2009-09-30 2009-09-28 2.497 1,790,564 +9,390 0.76% 4,471,580
2009-09-28 2009-09-24 2.497 1,781,174 +10,061 0.75% 4,448,131
2009-09-22 2009-09-18 2.609 1,771,113 +16,097 0.75% 4,621,050
2009-09-21 2009-09-17 2.572 1,755,016 -53,657 0.74% 4,513,636
2009-09-18 2009-09-16 2.609 1,808,673 +53,657 0.77% 4,719,049
2009-09-17 2009-09-15 2.646 1,755,016 +10,732 0.74% 4,644,466
2009-09-16 2009-09-14 2.646 1,744,284 -46,951 0.74% 4,616,065
2009-09-15 2009-09-11 2.609 1,791,235 +26,829 0.76% 4,673,551
2009-09-14 2009-09-10 2.646 1,764,406 +20,122 0.75% 4,669,316
2009-09-11 2009-09-09 2.646 1,744,284 -16,097 0.74% 4,616,065
2009-09-07 2009-09-03 2.460 1,760,381 -2,683 0.75% 4,330,589
2009-09-01 2009-08-28 2.535 1,763,064 -24,146 0.75% 4,468,619
2009-08-28 2009-08-26 2.572 1,787,210 -6,708 0.76% 4,596,434
2009-08-24 2009-08-20 2.497 1,793,918 -10,731 0.76% 4,479,956
2009-08-21 2009-08-19 2.423 1,804,649 +21,463 0.76% 4,372,225
2009-08-20 2009-08-18 2.535 1,783,186 -14,756 0.76% 4,519,620
2009-08-19 2009-08-17 2.572 1,797,942 +6,707 0.76% 4,624,035
2009-08-18 2009-08-14 2.721 1,791,235 +26,829 0.76% 4,873,846
2009-08-17 2009-08-13 2.758 1,764,406 +5,366 0.75% 4,866,611
2009-08-14 2009-08-12 2.721 1,759,040 -33,536 0.74% 4,786,245
2009-08-13 2009-08-11 2.833 1,792,576 -9,390 0.76% 5,077,940
2009-08-11 2009-08-07 2.795 1,801,966 +41,585 0.76% 5,037,374
2009-08-10 2009-08-06 2.833 1,760,381 +10,731 0.75% 4,986,739
2009-08-07 2009-08-05 2.833 1,749,650 +13,415 0.74% 4,956,341
2009-08-06 2009-08-04 2.945 1,736,235 +26,829 0.74% 5,112,484
2009-08-05 2009-08-03 2.945 1,709,406 -13,415 0.72% 5,033,484
2009-08-04 2009-07-31 2.945 1,722,821 -20,122 0.73% 5,072,986
2009-08-03 2009-07-30 2.870 1,742,943 -20,121 0.74% 5,002,306
2009-07-31 2009-07-29 2.907 1,763,064 +6,707 0.75% 5,125,769
2009-07-30 2009-07-28 2.945 1,756,357 -16,097 0.74% 5,171,735
2009-07-29 2009-07-27 2.945 1,772,454 +9,390 0.75% 5,219,134
2009-07-28 2009-07-24 2.945 1,763,064 -63,719 0.75% 5,191,484
2009-07-27 2009-07-23 2.982 1,826,783 +40,914 0.77% 5,447,200
2009-07-24 2009-07-22 2.907 1,785,869 +6,707 0.76% 5,192,071
2009-07-23 2009-07-21 2.795 1,779,162 -4,024 0.75% 4,973,626
2009-07-21 2009-07-17 2.795 1,783,186 +40,243 0.76% 4,984,875
2009-07-20 2009-07-16 2.795 1,742,943 +67,073 0.74% 4,872,376
2009-07-15 2009-07-13 2.758 1,675,870 -28,171 0.71% 4,622,410
2009-07-10 2009-07-08 2.758 1,704,041 +6,708 0.72% 4,700,111
2009-07-09 2009-07-07 2.758 1,697,333 +1,341 0.72% 4,681,609
2009-07-06 2009-07-02 2.833 1,695,992 -21,463 0.72% 4,804,340
2009-06-30 2009-06-26 2.795 1,717,455 +5,366 0.73% 4,801,125
2009-06-29 2009-06-25 2.684 1,712,089 -34,878 0.73% 4,594,679
2009-06-26 2009-06-24 2.609 1,746,967 +26,829 0.74% 4,558,050
2009-06-25 2009-06-23 2.572 1,720,138 -53,658 0.73% 4,423,935
2009-06-22 2009-06-18 2.684 1,773,796 -24,146 0.75% 4,760,281
2009-06-19 2009-06-17 2.758 1,797,942 +4,024 0.76% 4,959,110
2009-06-18 2009-06-16 2.758 1,793,918 +22,805 0.76% 4,948,011
2009-06-17 2009-06-15 2.833 1,771,113 -46,951 0.75% 5,017,140
2009-06-16 2009-06-12 2.907 1,818,064 +22,805 0.77% 5,285,671
2009-06-15 2009-06-11 2.945 1,795,259 -6,707 0.76% 5,286,285
2009-06-12 2009-06-10 2.945 1,801,966 -254,875 0.76% 5,306,034
2009-06-11 2009-06-09 2.870 2,056,841 -65,731 0.87% 5,903,204
2009-06-10 2009-06-08 3.056 2,122,572 -140,852 0.90% 6,487,430
2009-06-09 2009-06-05 3.131 2,263,424 +311,216 0.96% 7,086,660
2009-06-08 2009-06-04 3.056 1,952,208 +34,877 0.83% 5,966,729
2009-06-05 2009-06-03 2.907 1,917,331 +26,829 0.81% 5,574,271
2009-06-03 2009-06-01 2.907 1,890,502 -9,390 0.80% 5,496,271
2009-06-02 2009-05-29 2.907 1,899,892 -43,597 0.80% 5,523,570
2009-05-27 2009-05-25 2.684 1,943,489 -26,829 0.82% 5,215,680
2009-05-26 2009-05-22 2.684 1,970,318 -1,341 0.83% 5,287,680
2009-05-25 2009-05-21 2.758 1,971,659 -40,244 0.84% 5,438,259
2009-05-22 2009-05-20 2.699 2,011,903 -79,145 0.85% 5,430,018
2009-05-21 2009-05-19 2.699 2,091,048 -66,483 0.89% 5,643,626
2009-05-20 2009-05-18 2.517 2,157,531 -82,254 0.89% 5,429,610
2009-05-19 2009-05-15 2.371 2,239,785 -41,128 0.93% 5,309,849
2009-05-18 2009-05-14 2.334 2,280,913 +34,959 0.95% 5,324,161
2009-05-15 2009-05-13 2.371 2,245,954 +6,854 0.93% 5,324,474
2009-05-14 2009-05-12 2.298 2,239,100 +49,353 0.93% 5,144,895
2009-05-13 2009-05-11 2.371 2,189,747 -82,255 0.91% 5,191,224
2009-05-12 2009-05-08 2.261 2,272,002 +137,091 0.94% 5,137,631
2009-05-11 2009-05-07 2.225 2,134,911 +123,381 0.88% 4,749,765
2009-05-08 2009-05-06 2.298 2,011,530 -123,381 0.83% 4,621,996
2009-05-07 2009-05-05 2.079 2,134,911 -13,709 0.88% 4,438,305
2009-05-06 2009-05-04 2.079 2,148,620 +164,508 0.89% 4,466,805
2009-05-04 2009-04-29 1.933 1,984,112 -6,854 0.82% 3,835,346
2009-04-30 2009-04-28 1.897 1,990,966 +51,409 0.83% 3,775,980
2009-04-29 2009-04-27 1.933 1,939,557 +50,723 0.80% 3,749,220
2009-04-28 2009-04-24 2.042 1,888,834 -87,738 0.78% 3,857,841
2009-04-27 2009-04-23 1.933 1,976,572 +15,766 0.82% 3,820,771
2009-04-24 2009-04-22 1.970 1,960,806 -13,709 0.81% 3,861,810
2009-04-23 2009-04-21 2.006 1,974,515 -1,371 0.82% 3,960,825
2009-04-22 2009-04-20 2.079 1,975,886 -68,545 0.82% 4,107,705
2009-04-21 2009-04-17 2.079 2,044,431 -13,709 0.85% 4,250,204
2009-04-20 2009-04-16 2.152 2,058,140 -49,353 0.85% 4,428,834
2009-04-17 2009-04-15 2.188 2,107,493 +56,207 0.87% 4,611,900
2009-04-16 2009-04-14 2.152 2,051,286 -27,418 0.85% 4,414,085
2009-04-15 2009-04-09 2.079 2,078,704 +2,056 0.86% 4,321,455
2009-04-14 2009-04-08 2.006 2,076,648 +12,339 0.86% 4,165,701
2009-04-09 2009-04-07 1.970 2,064,309 -20,564 0.86% 4,065,659
2009-04-08 2009-04-06 1.860 2,084,873 -11,653 0.86% 3,878,040
2009-04-07 2009-04-03 1.824 2,096,526 -29,474 0.87% 3,823,250
2009-04-06 2009-04-02 1.897 2,126,000 +61,691 0.88% 4,032,080
2009-04-03 2009-04-01 1.860 2,064,309 -9,597 0.86% 3,839,789
2009-04-02 2009-03-31 1.860 2,073,906 +19,878 0.86% 3,857,640
2009-04-01 2009-03-30 1.860 2,054,028 +61,006 0.85% 3,820,666
2009-03-31 2009-03-27 1.714 1,993,022 +69,230 0.83% 3,416,429
2009-03-30 2009-03-26 1.780 1,923,792 +65,804 0.80% 3,424,053
2009-03-27 2009-03-25 1.780 1,857,988 +13,709 0.77% 3,306,932
2009-03-26 2009-03-24 1.773 1,844,279 +27,418 0.76% 3,269,079
2009-03-24 2009-03-20 1.816 1,816,861 +5,484 0.75% 3,299,997
2009-03-23 2009-03-19 1.824 1,811,377 -5,484 0.75% 3,303,249
2009-03-20 2009-03-18 1.794 1,816,861 -4,113 0.75% 3,260,238
2009-03-16 2009-03-12 1.700 1,820,974 +2,057 0.75% 3,094,939
2009-03-13 2009-03-11 1.729 1,818,917 -1,371 0.75% 3,144,515
2009-03-09 2009-03-05 1.780 1,820,288 +16,451 0.75% 3,239,831
2009-03-03 2009-02-27 1.860 1,803,837 +6,854 0.75% 3,355,289
2009-02-27 2009-02-25 1.824 1,796,983 -2,742 0.74% 3,277,000
2009-02-25 2009-02-23 1.860 1,799,725 -13,709 0.75% 3,347,641
2009-02-24 2009-02-20 1.824 1,813,434 +10,967 0.75% 3,307,000
2009-02-23 2009-02-19 1.933 1,802,467 +13,710 0.75% 3,484,221
2009-02-20 2009-02-18 1.933 1,788,757 +13,023 0.74% 3,457,719
2009-02-19 2009-02-17 1.933 1,775,734 +1,371 0.74% 3,432,545
2009-02-17 2009-02-13 2.042 1,774,363 +68,545 0.74% 3,624,040
2009-02-16 2009-02-12 2.042 1,705,818 +6,169 0.71% 3,484,041
2009-02-13 2009-02-11 2.079 1,699,649 +2,742 0.70% 3,533,431
2009-02-09 2009-02-05 2.188 1,696,907 +12,338 0.70% 3,713,400
2009-02-02 2009-01-29 2.006 1,684,569 +16,451 0.70% 3,379,201
2009-01-23 2009-01-21 2.042 1,668,118 -2,742 0.69% 3,407,040
2009-01-21 2009-01-19 2.042 1,670,860 -13,709 0.69% 3,412,641
2009-01-20 2009-01-16 2.042 1,684,569 +18,508 0.70% 3,440,641
2009-01-16 2009-01-14 2.115 1,666,061 +13,709 0.69% 3,524,369
2009-01-15 2009-01-13 2.079 1,652,352 -2,742 0.68% 3,435,104
2009-01-09 2009-01-07 2.334 1,655,094 +41,127 0.69% 3,863,360
2009-01-08 2009-01-06 2.371 1,613,967 -4,798 0.67% 3,826,225
2009-01-07 2009-01-05 2.225 1,618,765 -13,709 0.67% 3,601,440
2009-01-02 2008-12-29 2.225 1,632,474 -2,742 0.68% 3,631,939
2008-12-30 2008-12-24 2.261 1,635,216 +71,287 0.68% 3,697,680
2008-12-29 2008-12-22 2.298 1,563,929 -12,338 0.65% 3,593,520
2008-12-18 2008-12-16 2.298 1,576,267 +12,338 0.65% 3,621,870
2008-12-17 2008-12-15 2.188 1,563,929 +2,742 0.65% 3,422,400
2008-12-15 2008-12-11 2.261 1,561,187 +8,911 0.65% 3,530,280
2008-12-12 2008-12-10 2.188 1,552,276 +13,709 0.64% 3,396,899
2008-12-11 2008-12-09 2.188 1,538,567 +3,427 0.64% 3,366,899
2008-12-10 2008-12-08 2.188 1,535,140 +10,282 0.64% 3,359,400
2008-12-05 2008-12-03 2.152 1,524,858 -15,080 0.63% 3,281,285
2008-12-02 2008-11-28 1.897 1,539,938 +1,371 0.64% 2,920,580
2008-12-01 2008-11-27 1.970 1,538,567 +26,047 0.64% 3,030,210
2008-11-28 2008-11-26 2.042 1,512,520 +1,371 0.63% 3,089,240
2008-11-25 2008-11-21 2.152 1,511,149 -6,855 0.63% 3,251,785
2008-11-24 2008-11-20 2.152 1,518,004 -6,854 0.63% 3,266,536
2008-11-18 2008-11-14 2.407 1,524,858 +13,709 0.63% 3,670,590
2008-11-14 2008-11-12 2.517 1,511,149 +13,709 0.63% 3,802,935
2008-11-13 2008-11-11 2.188 1,497,440 +6,854 0.62% 3,276,900
2008-11-11 2008-11-07 2.079 1,490,586 -17,136 0.62% 3,098,806
2008-11-06 2008-11-04 1.970 1,507,722 +30,846 0.62% 2,969,460
2008-11-04 2008-10-31 2.042 1,476,876 -6,855 0.61% 3,016,439
2008-11-03 2008-10-30 2.006 1,483,731 +6,855 0.61% 2,976,325
2008-10-24 2008-10-22 2.079 1,476,876 -19,193 0.61% 3,070,304
2008-10-21 2008-10-17 2.298 1,496,069 -15,080 0.62% 3,437,595
2008-10-17 2008-10-15 2.407 1,511,149 -20,564 0.63% 3,637,590
2008-10-16 2008-10-14 2.553 1,531,713 +4,113 0.63% 3,910,551
2008-10-15 2008-10-13 2.407 1,527,600 -13,709 0.63% 3,677,190
2008-10-14 2008-10-10 2.480 1,541,309 +13,709 0.64% 3,822,620
2008-10-10 2008-10-08 2.881 1,527,600 -21,934 0.63% 4,401,485
2008-10-08 2008-10-03 3.283 1,549,534 +7,540 0.64% 5,086,348
2008-10-06 2008-10-02 3.173 1,541,994 +14,394 0.64% 4,892,878
2008-10-03 2008-09-30 2.918 1,527,600 +32,902 0.63% 4,457,200
2008-09-29 2008-09-25 3.319 1,494,698 +1,371 0.62% 4,960,864
2008-09-24 2008-09-22 3.064 1,493,327 +61,690 0.62% 4,575,059
2008-09-23 2008-09-19 2.918 1,431,637 +6,855 0.59% 4,177,201
2008-09-22 2008-09-18 2.662 1,424,782 +7,540 0.59% 3,793,445
2008-09-18 2008-09-16 3.246 1,417,242 +10,967 0.59% 4,600,410
2008-09-16 2008-09-11 3.538 1,406,275 +10,282 0.58% 4,975,131
2008-09-12 2008-09-10 3.647 1,395,993 +13,709 0.58% 5,091,500
2008-09-11 2008-09-09 3.793 1,382,284 +61,691 0.57% 5,243,160
2008-09-10 2008-09-08 3.866 1,320,593 +13,709 0.55% 5,105,489
2008-09-09 2008-09-05 4.012 1,306,884 +15,080 0.54% 5,243,149
2008-09-08 2008-09-04 4.158 1,291,804 +2,742 0.54% 5,371,109
2008-09-05 2008-09-03 4.231 1,289,062 -2,742 0.53% 5,453,738
2008-09-04 2008-09-02 3.939 1,291,804 +54,836 0.54% 5,088,419
2008-09-02 2008-08-29 4.012 1,236,968 +17,822 0.51% 4,962,650
2008-09-01 2008-08-28 4.085 1,219,146 +13,023 0.51% 4,980,079
2008-08-29 2008-08-27 3.939 1,206,123 +21,935 0.50% 4,750,921
2008-08-28 2008-08-26 3.866 1,184,188 +3,427 0.49% 4,578,139
2008-08-27 2008-08-25 4.012 1,180,761 +686 0.49% 4,737,150
2008-08-25 2008-08-20 4.231 1,180,075 +6,169 0.49% 4,992,638
2008-08-20 2008-08-18 4.377 1,173,906 -13,709 0.49% 5,137,798
2008-08-18 2008-08-14 4.304 1,187,615 -18,919 0.49% 5,111,168
2008-08-15 2008-08-13 4.450 1,206,534 -6,854 0.50% 5,368,610
2008-08-12 2008-08-08 4.741 1,213,388 +41,127 0.50% 5,753,148
2008-08-11 2008-08-07 4.814 1,172,261 +2,879 0.49% 5,643,659
2008-08-08 2008-08-05 4.741 1,169,382 +10,967 0.48% 5,544,498
2008-08-04 2008-07-31 5.033 1,158,415 +8,225 0.48% 5,830,499
2008-07-22 2008-07-18 5.033 1,150,190 -10,967 0.48% 5,789,101
2008-07-15 2008-07-11 5.179 1,161,157 +5,484 0.48% 6,013,700
2008-07-14 2008-07-10 5.106 1,155,673 +13,709 0.48% 5,900,998
2008-07-09 2008-07-07 5.106 1,141,964 -6,855 0.47% 5,830,999
2008-07-07 2008-07-03 5.106 1,148,819 -19,878 0.48% 5,866,001
2008-06-25 2008-06-23 5.398 1,168,697 -5,484 0.48% 6,308,500
2008-06-24 2008-06-20 5.617 1,174,181 -31,530 0.49% 6,595,053
2008-06-23 2008-06-19 5.471 1,205,711 +15,080 0.50% 6,596,248
2008-06-16 2008-06-12 5.617 1,190,631 -28,789 0.49% 6,687,448
2008-06-13 2008-06-11 5.763 1,219,420 +5,483 0.51% 7,027,048
2008-06-12 2008-06-10 5.909 1,213,937 -31,531 0.50% 7,172,551
2008-06-11 2008-06-06 6.200 1,245,468 -21,249 0.52% 7,722,252
2008-06-10 2008-06-05 5.981 1,266,717 -125,986 0.52% 7,576,802
2008-06-06 2008-06-04 6.127 1,392,703 -314,623 0.58% 8,533,561
2008-06-05 2008-06-03 5.981 1,707,326 -2,742 0.71% 10,212,282
2008-06-04 2008-06-02 5.909 1,710,068 -8,225 0.71% 10,103,943
2008-06-03 2008-05-30 5.981 1,718,293 -105,423 0.71% 10,277,880
2008-06-02 2008-05-29 5.909 1,823,716 +6,855 0.76% 10,775,433
2008-05-30 2008-05-28 5.763 1,816,861 -2,742 0.75% 10,469,870
2008-05-29 2008-05-27 5.763 1,819,603 +6,855 0.75% 10,485,671
2008-05-28 2008-05-26 5.763 1,812,748 -101,447 0.75% 10,446,168
2008-05-27 2008-05-23 5.690 1,914,195 -10,282 0.79% 10,891,138
2008-05-23 2008-05-21 5.690 1,924,477 +4,113 0.80% 10,949,639
2008-05-22 2008-05-20 5.617 1,920,364 -26,048 0.80% 10,786,158
2008-05-21 2008-05-19 5.763 1,946,412 -32,901 0.81% 11,216,422
2008-05-20 2008-05-16 5.690 1,979,313 -2,742 0.82% 11,261,638
2008-05-19 2008-05-15 5.763 1,982,055 -101,858 0.82% 11,421,819
2008-05-16 2008-05-14 5.617 2,083,913 +1,096 0.86% 11,704,768
2008-05-15 2008-05-13 4.960 2,082,817 +9,597 0.86% 10,331,241
2008-05-08 2008-05-06 4.887 2,073,220 -74,166 0.86% 10,132,408
2008-04-30 2008-04-28 4.887 2,147,386 -3,428 0.89% 10,494,878
2008-04-29 2008-04-25 4.814 2,150,814 -8,225 0.89% 10,354,742
2008-04-28 2008-04-24 4.668 2,159,039 -60,320 0.89% 10,079,360
2008-04-23 2008-04-21 4.596 2,219,359 -548 0.92% 10,199,070
2008-04-15 2008-04-11 4.611 2,219,907 -27,767 0.92% 10,235,495
2008-04-11 2008-04-09 4.539 2,247,674 -1,665 0.92% 10,201,592
2008-04-09 2008-04-07 4.539 2,249,339 -69,403 0.92% 10,209,149
2008-04-02 2008-03-31 4.539 2,318,742 +275,529 0.95% 10,524,151
2008-03-26 2008-03-20 4.106 2,043,213 -13,048 0.84% 8,390,398
2008-03-20 2008-03-18 4.251 2,056,261 +14,574 0.84% 8,740,260
2008-03-19 2008-03-17 4.323 2,041,687 +104,798 0.84% 8,825,402
2008-03-12 2008-03-10 4.539 1,936,889 -12,492 0.79% 8,791,022
2008-03-11 2008-03-07 4.539 1,949,381 +7,634 0.80% 8,847,720
2008-03-10 2008-03-06 4.683 1,941,747 +7,635 0.79% 9,092,851
2008-03-07 2008-03-05 4.683 1,934,112 +6,940 0.79% 9,057,098
2008-03-06 2008-03-04 4.827 1,927,172 +694 0.79% 9,302,279
2008-03-05 2008-03-03 4.755 1,926,478 -13,881 0.79% 9,160,139
2008-03-04 2008-02-29 4.971 1,940,359 -3,053 0.79% 9,645,512
2008-02-28 2008-02-26 4.899 1,943,412 -24,985 0.80% 9,520,678
2008-02-26 2008-02-22 4.971 1,968,397 -20,821 0.81% 9,784,888
2008-02-25 2008-02-21 5.043 1,989,218 -87,447 0.81% 10,031,699
2008-02-21 2008-02-19 4.827 2,076,665 -20,821 0.85% 10,023,868
2008-02-20 2008-02-18 4.755 2,097,486 +2,082 0.86% 9,973,259
2008-02-19 2008-02-15 4.611 2,095,404 -34,701 0.86% 9,661,439
2008-02-18 2008-02-14 4.106 2,130,105 -10,688 0.87% 8,747,218
2008-02-15 2008-02-13 4.179 2,140,793 -86,060 0.88% 8,945,338
2008-02-12 2008-02-06 4.179 2,226,853 -1,388 0.91% 9,304,941
2008-02-11 2008-02-04 4.179 2,228,241 -2,776 0.91% 9,310,741
2008-02-04 2008-01-31 4.395 2,231,017 +64,406 0.91% 9,804,531
2008-02-01 2008-01-30 4.323 2,166,611 +13,880 0.89% 9,365,399
2008-01-31 2008-01-29 4.395 2,152,731 +27,761 0.88% 9,460,491
2008-01-30 2008-01-28 4.467 2,124,970 +2,776 0.87% 9,491,581
2008-01-29 2008-01-25 4.395 2,122,194 +4,165 0.87% 9,326,292
2008-01-28 2008-01-24 4.251 2,118,029 -4,165 0.87% 9,002,808
2008-01-25 2008-01-23 3.890 2,122,194 -51,358 0.87% 8,256,062
2008-01-24 2008-01-22 3.746 2,173,552 -9,161 0.89% 8,142,682
2008-01-23 2008-01-21 4.755 2,182,713 +2,776 0.89% 10,378,502
2008-01-22 2008-01-18 4.899 2,179,937 -56,910 0.89% 10,679,402
2008-01-18 2008-01-16 4.899 2,236,847 +119,373 0.92% 10,958,201
2008-01-17 2008-01-15 5.187 2,117,474 -41,642 0.87% 10,983,599
2008-01-16 2008-01-14 5.331 2,159,116 +2,776 0.88% 11,510,701
2008-01-15 2008-01-11 5.331 2,156,340 +60,658 0.88% 11,495,902
2008-01-14 2008-01-10 4.971 2,095,682 +167,677 0.86% 10,417,621
2007-12-12 2007-12-10 5.619 1,928,005 -8,328 0.79% 10,834,200
2007-11-26 2007-11-22 5.619 1,936,333 -6,941 0.79% 10,880,998
2007-11-23 2007-11-21 5.691 1,943,274 -19,988 0.80% 11,060,002
2007-11-22 2007-11-20 5.908 1,963,262 +18,878 0.80% 11,598,083
2007-11-21 2007-11-19 6.124 1,944,384 -29,843 0.80% 11,906,800
2007-11-20 2007-11-16 6.124 1,974,227 +6,940 0.81% 12,089,549
2007-11-19 2007-11-15 6.340 1,967,287 +1,192,060 0.81% 12,472,241
2007-11-16 2007-11-14 6.484 775,227 -2,776 0.70% 5,026,498
2007-11-15 2007-11-13 6.340 778,003 -13,881 0.70% 4,932,397
2007-11-14 2007-11-12 6.340 791,884 -57,604 0.71% 5,020,400
2007-11-13 2007-11-09 6.556 849,488 -4,858 0.76% 5,569,199
2007-11-12 2007-11-08 6.484 854,346 +13,880 0.77% 5,539,498
2007-11-09 2007-11-07 6.772 840,466 +11,105 0.76% 5,691,701
2007-11-08 2007-11-06 6.988 829,361 +694 0.75% 5,795,747
2007-11-07 2007-11-05 6.916 828,667 -15,963 0.75% 5,731,197
2007-11-06 2007-11-02 6.412 844,630 +3,470 0.76% 5,415,650
2007-11-05 2007-11-01 6.340 841,160 +20,821 0.76% 5,332,801
2007-11-01 2007-10-30 6.052 820,339 +6,940 0.74% 4,964,400
2007-10-31 2007-10-29 6.196 813,399 +55,522 0.73% 5,039,601
2007-10-30 2007-10-26 6.052 757,877 -2,082 0.68% 4,586,402
2007-10-29 2007-10-25 6.052 759,959 +5,552 0.68% 4,599,001
2007-10-26 2007-10-24 6.196 754,407 -4,858 0.68% 4,674,103
2007-10-25 2007-10-23 6.340 759,265 +5,552 0.68% 4,813,602
2007-10-24 2007-10-22 6.340 753,713 +9,717 0.68% 4,778,403
2007-10-23 2007-10-18 6.412 743,996 -1,388 0.67% 4,770,399
2007-10-22 2007-10-17 6.268 745,384 +19,433 0.67% 4,671,899
2007-10-17 2007-10-15 6.268 725,951 -1,389 0.65% 4,550,097
2007-10-16 2007-10-12 6.412 727,340 +16,657 0.65% 4,663,603
2007-10-15 2007-10-11 6.484 710,683 -6,940 0.64% 4,608,001
2007-10-12 2007-10-10 6.340 717,623 -8,328 0.65% 4,549,599
2007-10-11 2007-10-09 6.196 725,951 +8,328 0.65% 4,497,797
2007-10-10 2007-10-08 6.340 717,623 -3,470 0.65% 4,549,599
2007-10-09 2007-10-05 5.980 721,093 -6,941 0.65% 4,311,848
2007-10-08 2007-10-04 5.619 728,034 -2,776 0.66% 4,091,102
2007-10-05 2007-10-03 5.331 730,810 -138,805 0.66% 3,896,102
2007-10-04 2007-10-02 5.403 869,615 -141,581 0.78% 4,698,750
2007-10-02 2007-09-27 5.259 1,011,196 -20,821 0.91% 5,318,048
2007-09-28 2007-09-25 5.043 1,032,017 +12,492 0.93% 5,204,500
2007-09-27 2007-09-24 5.187 1,019,525 +33,314 0.92% 5,288,402
2007-09-25 2007-09-21 5.115 986,211 -4,165 0.89% 5,044,548
2007-09-24 2007-09-20 5.187 990,376 -21,514 0.89% 5,137,203
2007-09-21 2007-09-19 4.617 1,011,890 -10,411 0.91% 4,672,226
2007-09-20 2007-09-18 4.748 1,022,301 -1,232,868 0.92% 4,854,206
2007-09-19 2007-09-17 4.748 2,255,169 +12,215 0.92% 10,708,250
2007-09-18 2007-09-14 4.388 2,242,954 +38,171 0.92% 9,842,299
2007-09-17 2007-09-13 4.421 2,204,783 +1,527 0.90% 9,747,001
2007-09-13 2007-09-11 4.388 2,203,256 +6,108 0.90% 9,668,101
2007-09-11 2007-09-07 4.421 2,197,148 +9,161 0.90% 9,713,248
2007-09-10 2007-09-06 4.388 2,187,987 +30,537 0.90% 9,601,099
2007-09-07 2007-09-05 4.454 2,157,450 +7,634 0.88% 9,608,400
2007-09-06 2007-09-04 4.421 2,149,816 +30,537 0.88% 9,504,001
2007-09-05 2007-09-03 4.421 2,119,279 +25,957 0.87% 9,369,002
2007-09-04 2007-08-31 4.421 2,093,322 -3,054 0.86% 9,254,250
2007-09-03 2007-08-30 4.454 2,096,376 +1,527 0.86% 9,336,401
2007-08-31 2007-08-29 4.355 2,094,849 +18,322 0.86% 9,123,800
2007-08-30 2007-08-28 4.519 2,076,527 +134,364 0.85% 9,384,002
2007-08-29 2007-08-27 4.486 1,942,163 +1,527 0.79% 8,713,199
2007-08-28 2007-08-24 4.486 1,940,636 -7,635 0.79% 8,706,349
2007-08-27 2007-08-23 4.519 1,948,271 +15,269 0.80% 8,804,402
2007-08-24 2007-08-22 4.388 1,933,002 +7,634 0.79% 8,482,200
2007-08-23 2007-08-21 4.323 1,925,368 +3,054 0.79% 8,322,601
2007-08-21 2007-08-17 3.897 1,922,314 +1,527 0.79% 7,491,050
2007-08-20 2007-08-16 4.126 1,920,787 -18,322 0.79% 7,925,399
2007-08-17 2007-08-15 4.486 1,939,109 -53,440 0.79% 8,699,498
2007-08-16 2007-08-14 4.650 1,992,549 +6,107 0.82% 9,265,498
2007-08-15 2007-08-13 4.552 1,986,442 -30,537 0.81% 9,041,950
2007-08-14 2007-08-10 4.585 2,016,979 -1,527 0.83% 9,246,999
2007-08-13 2007-08-09 4.814 2,018,506 +16,795 0.83% 9,716,700
2007-08-10 2007-08-08 4.683 2,001,711 +80,924 0.82% 9,373,652
2007-08-09 2007-08-07 4.683 1,920,787 +90,084 0.79% 8,994,699
2007-08-08 2007-08-06 5.076 1,830,703 -21,376 0.75% 9,292,252
2007-08-06 2007-08-02 4.847 1,852,079 +4,581 0.76% 8,976,202
2007-08-03 2007-08-01 5.043 1,847,498 -4,581 0.76% 9,317,000
2007-08-02 2007-07-31 5.240 1,852,079 -94,665 0.76% 9,704,002
2007-08-01 2007-07-30 5.240 1,946,744 +90,085 0.80% 10,200,001
2007-07-31 2007-07-27 4.552 1,856,659 +70,235 0.76% 8,451,200
2007-07-30 2007-07-26 4.716 1,786,424 -15,268 0.73% 8,424,002
2007-07-27 2007-07-25 4.617 1,801,692 +3,053 0.74% 8,318,999
2007-07-24 2007-07-20 4.617 1,798,639 -6,107 0.74% 8,304,902
2007-07-23 2007-07-19 4.421 1,804,746 -12,215 0.74% 7,978,500
2007-07-19 2007-07-17 4.421 1,816,961 -132,836 0.74% 8,032,501
2007-07-18 2007-07-16 4.159 1,949,797 +18,322 0.80% 8,108,948
2007-07-17 2007-07-13 4.388 1,931,475 +116,041 0.79% 8,475,499
2007-07-16 2007-07-12 4.519 1,815,434 +33,591 0.74% 8,204,100
2007-07-13 2007-07-11 4.781 1,781,843 +106,880 0.87% 8,519,100
2007-07-12 2007-07-10 4.617 1,674,963 +22,903 0.82% 7,733,850
2007-07-11 2007-07-09 4.257 1,652,060 +18,322 0.81% 7,032,999
2007-07-10 2007-07-06 3.930 1,633,738 +30,537 0.80% 6,420,001
2007-07-09 2007-07-05 4.061 1,603,201 -15,268 0.78% 6,510,001
2007-07-05 2007-07-03 4.421 1,618,469 -117,568 0.79% 7,154,999
2007-07-04 2007-06-29 3.733 1,736,037 +12,215 0.85% 6,480,899
2007-06-29 2007-06-27 3.569 1,723,822 -9,162 0.84% 6,153,048
2007-06-26 2007-06-22 3.504 1,732,984 0.85% 6,072,251

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top