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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2016-01-08 2016-01-06 6.200 0 +0
2016-01-07 2016-01-05 6.200 0 -8,250
2016-01-04 2015-12-29 6.200 8,250 -66,000 0.00% 51,150
2015-12-29 2015-12-24 5.910 74,250 -56,000 0.01% 438,818
2015-12-28 2015-12-22 5.910 130,250 -6,000 0.02% 769,778
2015-12-23 2015-12-21 5.960 136,250 -2,510,250 0.03% 812,050
2015-12-22 2015-12-18 5.730 2,646,500 +113,000 0.49% 15,164,445
2015-12-15 2015-12-11 5.740 2,533,500 +43,000 0.47% 14,542,290
2015-12-10 2015-12-08 5.810 2,490,500 -45,000 0.46% 14,469,805
2015-12-09 2015-12-07 5.670 2,535,500 -20,000 0.47% 14,376,285
2015-12-08 2015-12-04 5.600 2,555,500 +100,000 0.48% 14,310,800
2015-12-07 2015-12-03 5.590 2,455,500 +616,000 0.46% 13,726,245
2015-12-02 2015-11-30 5.570 1,839,500 -4,000 0.34% 10,246,015
2015-11-30 2015-11-26 5.560 1,843,500 +40,000 0.34% 10,249,860
2015-11-24 2015-11-20 5.500 1,803,500 -149,000 0.34% 9,919,250
2015-11-23 2015-11-19 5.500 1,952,500 -103,000 0.36% 10,738,750
2015-11-20 2015-11-18 5.520 2,055,500 +33,000 0.38% 11,346,360
2015-11-19 2015-11-17 5.530 2,022,500 -100,000 0.38% 11,184,425
2015-11-18 2015-11-16 5.520 2,122,500 +124,000 0.40% 11,716,200
2015-11-17 2015-11-13 5.550 1,998,500 -119,000 0.37% 11,091,675
2015-11-16 2015-11-12 5.570 2,117,500 +21,000 0.39% 11,794,475
2015-11-13 2015-11-11 5.610 2,096,500 +20,000 0.39% 11,761,365
2015-11-11 2015-11-09 5.660 2,076,500 +200,000 0.39% 11,752,990
2015-11-10 2015-11-06 5.640 1,876,500 +86,000 0.35% 10,583,460
2015-11-09 2015-11-05 5.540 1,790,500 -70,000 0.33% 9,919,370
2015-11-05 2015-11-03 5.530 1,860,500 -85,000 0.35% 10,288,565
2015-11-04 2015-11-02 5.490 1,945,500 +8,000 0.36% 10,680,795
2015-11-03 2015-10-30 5.530 1,937,500 +72,000 0.36% 10,714,375
2015-11-02 2015-10-29 5.570 1,865,500 +37,000 0.35% 10,390,835
2015-10-30 2015-10-28 5.600 1,828,500 +270,000 0.34% 10,239,600
2015-10-29 2015-10-27 5.480 1,558,500 +84,000 0.29% 8,540,580
2015-10-28 2015-10-26 5.420 1,474,500 -110,000 0.27% 7,991,790
2015-10-27 2015-10-23 5.400 1,584,500 +220,000 0.30% 8,556,300
2015-10-26 2015-10-22 5.500 1,364,500 +705,000 0.25% 7,504,750
2015-10-07 2015-10-05 3.270 659,500 +94,000 0.12% 2,156,565
2015-10-05 2015-09-30 3.120 565,500 +10,000 0.11% 1,764,360
2015-10-02 2015-09-29 3.100 555,500 +135,000 0.10% 1,722,050
2015-09-25 2015-09-23 3.320 420,500 +11,000 0.08% 1,396,060
2015-09-07 2015-09-02 3.660 409,500 +24,000 0.08% 1,498,770
2015-09-02 2015-08-31 4.180 385,500 -43,000 0.07% 1,611,390
2015-08-26 2015-08-24 4.070 428,500 +12,000 0.08% 1,743,995
2015-08-20 2015-08-18 4.180 416,500 +14,000 0.08% 1,740,970
2015-08-19 2015-08-17 4.340 402,500 +36,000 0.08% 1,746,850
2015-08-18 2015-08-14 4.350 366,500 +14,000 0.07% 1,594,275
2015-08-17 2015-08-13 4.300 352,500 +20,000 0.07% 1,515,750
2015-08-13 2015-08-11 4.290 332,500 +25,000 0.06% 1,426,425
2015-08-05 2015-08-03 4.700 307,500 -3,000 0.06% 1,445,250
2015-07-10 2015-07-08 4.280 310,500 +13,000 0.06% 1,328,940
2015-07-06 2015-07-02 5.250 297,500 +2,000 0.06% 1,561,875
2015-07-03 2015-06-30 5.500 295,500 +2,000 0.06% 1,625,250
2015-06-26 2015-06-24 5.820 293,500 -47,000 0.05% 1,708,170
2015-06-25 2015-06-23 6.080 340,500 +50,000 0.06% 2,070,240
2015-06-12 2015-06-10 5.960 290,500 -17,000 0.05% 1,731,380
2015-06-11 2015-06-09 5.930 307,500 -45,000 0.06% 1,823,475
2015-06-09 2015-06-05 5.790 352,500 -2,000 0.07% 2,040,975
2015-05-29 2015-05-27 6.690 354,500 -15,000 0.07% 2,371,605
2015-05-22 2015-05-20 6.670 369,500 +10,000 0.07% 2,464,565
2015-05-19 2015-05-15 6.580 359,500 +5,000 0.07% 2,365,510
2015-05-08 2015-05-06 6.600 354,500 +10,000 0.07% 2,339,700
2015-05-06 2015-05-04 6.770 344,500 -100,000 0.06% 2,332,265
2015-05-05 2015-04-30 6.790 444,500 -63,000 0.08% 3,018,155
2015-04-29 2015-04-27 6.960 507,500 +155,000 0.09% 3,532,200
2015-04-21 2015-04-17 6.920 352,500 -232,250 0.07% 2,439,300
2015-04-20 2015-04-16 6.960 584,750 +107,000 0.11% 4,069,860
2015-04-16 2015-04-14 6.950 477,750 +125,000 0.09% 3,320,362
2015-04-14 2015-04-10 6.900 352,750 -20,000 0.07% 2,433,975
2015-04-10 2015-04-08 6.400 372,750 +48,000 0.07% 2,385,600
2015-04-09 2015-04-02 6.280 324,750 -4,000 0.06% 2,039,430
2015-04-08 2015-04-01 5.990 328,750 +9,000 0.06% 1,969,212
2015-03-26 2015-03-24 5.290 319,750 -6,000 0.06% 1,691,478
2015-03-23 2015-03-19 5.400 325,750 +2,000 0.06% 1,759,050
2015-03-13 2015-03-11 5.570 323,750 +30,000 0.06% 1,803,288
2015-03-10 2015-03-06 5.740 293,750 +10,000 0.05% 1,686,125
2015-03-09 2015-03-05 5.730 283,750 +1,000 0.05% 1,625,888
2015-03-06 2015-03-04 5.720 282,750 +1,000 0.05% 1,617,330
2015-03-04 2015-03-02 5.690 281,750 +10,000 0.05% 1,603,158
2015-02-09 2015-02-05 5.490 271,750 +20,000 0.05% 1,491,908
2015-02-02 2015-01-29 5.480 251,750 +42,000 0.05% 1,379,590
2015-01-30 2015-01-28 5.590 209,750 +40,000 0.04% 1,172,502
2015-01-27 2015-01-23 5.730 169,750 +25,000 0.03% 972,668
2015-01-22 2015-01-20 5.910 144,750 -2,000 0.03% 855,472
2015-01-19 2015-01-15 6.120 146,750 +1,000 0.03% 898,110
2015-01-13 2015-01-09 6.270 145,750 +2,000 0.03% 913,852
2015-01-05 2014-12-31 6.640 143,750 +10,000 0.03% 954,500
2015-01-02 2014-12-29 6.630 133,750 +10,000 0.02% 886,762
2014-12-17 2014-12-15 7.210 123,750 -4,000 0.02% 892,238
2014-12-10 2014-12-08 7.580 127,750 -12,000 0.02% 968,345
2014-12-09 2014-12-05 7.380 139,750 -40,000 0.03% 1,031,355
2014-12-05 2014-12-03 7.560 179,750 -20,000 0.03% 1,358,910
2014-11-12 2014-11-10 6.790 199,750 -8,000 0.04% 1,356,302
2014-11-11 2014-11-07 6.750 207,750 +55,000 0.04% 1,402,312
2014-11-03 2014-10-30 6.960 152,750 -2,000 0.03% 1,063,140
2014-10-17 2014-10-15 7.990 154,750 -20,000 0.03% 1,236,452
2014-10-07 2014-10-03 7.160 174,750 +100,000 0.03% 1,251,210
2014-09-17 2014-09-15 7.480 74,750 +3,000 0.01% 559,130
2014-09-12 2014-09-10 7.860 71,750 -10,000 0.01% 563,955
2014-09-05 2014-09-03 7.600 81,750 -10,000 0.02% 621,300
2014-09-04 2014-09-02 7.590 91,750 -11,000 0.02% 696,382
2014-09-03 2014-09-01 7.420 102,750 +5,000 0.02% 762,405
2014-08-26 2014-08-22 7.560 97,750 +10,000 0.02% 738,990
2014-08-20 2014-08-18 7.370 87,750 -6,000 0.02% 646,718
2014-08-19 2014-08-15 7.290 93,750 -10,000 0.02% 683,438
2014-08-15 2014-08-13 7.200 103,750 +16,000 0.02% 747,000
2014-08-07 2014-08-05 7.000 87,750 +12,000 0.02% 614,250
2014-07-07 2014-07-03 6.160 75,750 -100,000 0.01% 466,620
2014-07-03 2014-06-30 6.346 175,750 +8,743 0.03% 1,115,253
2014-06-18 2014-06-16 6.872 167,007 -100,727 0.03% 1,147,648
2014-06-11 2014-06-09 6.651 267,734 +47,513 0.05% 1,780,662
2014-06-10 2014-06-06 6.567 220,221 +148,239 0.04% 1,446,119
2014-06-04 2014-05-30 7.293 71,982 -9,502 0.01% 524,950
2014-06-03 2014-05-29 7.819 81,484 +9,502 0.02% 637,121
2014-05-29 2014-05-27 6.261 71,982 -127,334 0.01% 450,715
2014-05-28 2014-05-26 6.125 199,316 -91,224 0.04% 1,220,748
2014-05-26 2014-05-22 6.619 290,540 +57,015 0.06% 1,923,169
2014-05-22 2014-05-20 6.525 233,525 +66,518 0.05% 1,523,652
2014-05-20 2014-05-16 6.672 167,007 +37,060 0.03% 1,114,256
2014-05-19 2014-05-15 7.019 129,947 -8,552 0.03% 912,122
2014-05-16 2014-05-14 6.409 138,499 +66,517 0.03% 887,615
2014-05-13 2014-05-09 6.640 71,982 +5,702 0.01% 477,985
2014-04-30 2014-04-28 7.945 66,280 +1,900 0.01% 526,611
2014-04-28 2014-04-24 8.429 64,380 -1,900 0.01% 542,681
2014-04-22 2014-04-16 9.997 66,280 -950 0.01% 662,624
2014-04-17 2014-04-15 9.229 67,230 -5,702 0.01% 620,474
2014-04-14 2014-04-10 8.482 72,932 -3,801 0.01% 618,606
2014-04-11 2014-04-09 8.682 76,733 -950 0.02% 666,188
2014-04-10 2014-04-08 8.408 77,683 +6,652 0.02% 653,181
2014-04-07 2014-04-03 8.250 71,031 -951 0.01% 586,037
2014-04-02 2014-03-31 7.956 71,982 -5,701 0.01% 572,673
2014-03-25 2014-03-21 7.135 77,683 +5,701 0.02% 554,264
2014-03-24 2014-03-20 7.124 71,982 -16,154 0.01% 512,830
2014-03-18 2014-03-14 8.377 88,136 +1,901 0.02% 738,290
2014-03-14 2014-03-12 8.629 86,235 -4,752 0.02% 744,146
2014-03-12 2014-03-10 8.240 90,987 -17,104 0.02% 749,725
2014-03-11 2014-03-07 8.419 108,091 +25,657 0.02% 909,998
2014-03-07 2014-03-05 9.250 82,434 +1,900 0.02% 762,529
2014-01-29 2014-01-27 11.029 80,534 +5,702 0.02% 888,181
2014-01-10 2014-01-08 12.607 74,832 +1,900 0.01% 943,420
2014-01-08 2014-01-06 12.607 72,932 +1,901 0.01% 919,466
2014-01-03 2013-12-31 13.260 71,031 -1,901 0.01% 941,845
2013-12-18 2013-12-16 11.513 72,932 +1,901 0.01% 839,646
2013-12-11 2013-12-09 12.123 71,031 +2,850 0.01% 861,115
2013-12-09 2013-12-05 12.502 68,181 +1,901 0.01% 852,395
2013-11-18 2013-11-14 13.449 66,280 +4,751 0.01% 891,403
2013-10-23 2013-10-21 14.859 61,529 +950 0.01% 914,272
2013-09-27 2013-09-25 16.101 60,579 +7,602 0.01% 975,381
2013-09-26 2013-09-24 15.869 52,977 +1,901 0.01% 840,716
2013-08-22 2013-08-20 15.512 51,076 +1,900 0.01% 792,274
2013-08-21 2013-08-19 15.449 49,176 +4,752 0.01% 759,696
2013-07-03 2013-06-28 15.333 44,424 +823 0.01% 681,145
2013-06-26 2013-06-24 15.054 43,601 -933 0.01% 656,371
2013-06-05 2013-06-03 14.882 44,534 -932 0.01% 662,777
2013-06-04 2013-05-31 16.984 45,466 -933 0.01% 772,197
2013-05-09 2013-05-07 15.676 46,399 -932 0.01% 727,348
2013-04-30 2013-04-26 14.604 47,331 +932 0.01% 691,208
2013-03-11 2013-03-07 15.869 46,399 -1,865 0.01% 736,303
2013-02-14 2013-02-07 16.877 48,264 -933 0.01% 814,543
2013-01-03 2012-12-31 17.885 49,197 -2,798 0.01% 879,875
2012-11-20 2012-11-16 15.461 51,995 -1,865 0.01% 803,920
2012-11-15 2012-11-13 15.140 53,860 -4,663 0.01% 815,431
2012-10-29 2012-10-25 15.054 58,523 -12,124 0.01% 881,008
2012-10-26 2012-10-24 14.218 70,647 +12,124 0.01% 1,004,439
2012-10-16 2012-10-12 12.995 58,523 -3,731 0.01% 760,528
2012-10-11 2012-10-09 13.060 62,254 +3,731 0.01% 813,019
2012-10-03 2012-09-27 12.481 58,523 -1,865 0.01% 730,408
2012-09-28 2012-09-26 12.438 60,388 +1,865 0.01% 751,095
2012-09-27 2012-09-25 13.060 58,523 +933 0.01% 764,293
2012-09-06 2012-09-04 13.832 57,590 -933 0.01% 796,568
2012-08-27 2012-08-23 14.882 58,523 -933 0.01% 870,968
2012-07-27 2012-07-25 15.268 59,456 -932 0.01% 907,803
2012-07-17 2012-07-13 16.491 60,388 +1,865 0.01% 995,848
2012-07-11 2012-07-09 17.113 58,523 -2,798 0.01% 1,001,488
2012-07-09 2012-07-05 17.370 61,321 -933 0.01% 1,065,149
2012-07-05 2012-07-03 17.499 62,254 -932 0.01% 1,089,365
2012-07-04 2012-06-29 17.080 63,186 +2,798 0.01% 1,079,227
2012-07-03 2012-06-28 16.928 60,388 +946 0.01% 1,022,227
2012-06-26 2012-06-22 17.864 59,442 +918 0.01% 1,061,899
2012-06-18 2012-06-14 18.801 58,524 -5,508 0.01% 1,100,324
2012-06-13 2012-06-11 18.605 64,032 +5,508 0.01% 1,191,326
2012-06-12 2012-06-08 18.932 58,524 -2,754 0.01% 1,107,974
2012-06-11 2012-06-07 18.496 61,278 +2,754 0.01% 1,133,413
2012-05-30 2012-05-28 18.649 58,524 +2,754 0.01% 1,091,399
2012-05-25 2012-05-23 19.259 55,770 -1,836 0.01% 1,074,060
2012-05-23 2012-05-21 18.910 57,606 +1,836 0.01% 1,089,340
2012-05-02 2012-04-27 19.542 55,770 -18,360 0.01% 1,089,855
2012-03-29 2012-03-27 18.605 74,130 -1,837 0.02% 1,379,201
2012-03-23 2012-03-21 18.518 75,967 +1,837 0.02% 1,406,759
2012-03-21 2012-03-19 19.084 74,130 +4,590 0.02% 1,414,731
2012-03-16 2012-03-14 19.607 69,540 -2,754 0.01% 1,363,493
2012-02-21 2012-02-17 17.690 72,294 -918 0.01% 1,278,893
2012-02-20 2012-02-16 17.864 73,212 -918 0.01% 1,307,892
2012-02-16 2012-02-14 17.625 74,130 +1,836 0.02% 1,306,527
2012-02-14 2012-02-10 18.344 72,294 -6,427 0.01% 1,326,142
2012-02-01 2012-01-30 17.429 78,721 +9,181 0.02% 1,372,007
2012-01-30 2012-01-26 18.169 69,540 +9,180 0.01% 1,263,504
2012-01-20 2012-01-18 17.799 60,360 -13,770 0.01% 1,074,353
2012-01-03 2011-12-29 17.908 74,130 -7,345 0.02% 1,327,522
2011-12-30 2011-12-28 17.080 81,475 +7,345 0.02% 1,391,606
2011-12-07 2011-12-05 18.518 74,130 -91,803 0.02% 1,372,741
2011-12-06 2011-12-02 17.777 165,933 -32,131 0.03% 2,949,842
2011-12-05 2011-12-01 18.213 198,064 -111,999 0.04% 3,607,345
2011-12-02 2011-11-30 17.385 310,063 -4,590 0.06% 5,390,495
2011-11-30 2011-11-28 16.666 314,653 +36,721 0.06% 5,244,078
2011-11-29 2011-11-25 16.928 277,932 +36,721 0.06% 4,704,737
2011-11-28 2011-11-24 17.146 241,211 +13,770 0.05% 4,135,687
2011-11-25 2011-11-23 17.146 227,441 +31,213 0.05% 3,899,593
2011-11-24 2011-11-22 17.254 196,228 -4,590 0.04% 3,385,805
2011-11-23 2011-11-21 17.254 200,818 +91,803 0.04% 3,465,003
2011-11-03 2011-11-01 17.015 109,015 -3,672 0.02% 1,854,868
2011-10-25 2011-10-21 16.339 112,687 -919 0.02% 1,841,242
2011-10-24 2011-10-20 16.536 113,606 -918 0.02% 1,878,533
2011-10-21 2011-10-19 17.146 114,524 +6,427 0.02% 1,963,573
2011-10-19 2011-10-17 17.756 108,097 +1,836 0.02% 1,919,319
2011-10-03 2011-09-28 16.753 106,261 +9,180 0.02% 1,780,230
2011-09-28 2011-09-26 16.034 97,081 +21,114 0.02% 1,556,639
2011-09-26 2011-09-22 17.886 75,967 -30,294 0.02% 1,358,764
2011-08-10 2011-08-08 20.479 106,261 -1,836 0.02% 2,176,094
2011-08-09 2011-08-05 20.697 108,097 -2,754 0.02% 2,237,243
2011-08-05 2011-08-03 20.806 110,851 -13,771 0.02% 2,306,316
2011-08-04 2011-08-02 21.154 124,622 -1,836 0.03% 2,636,269
2011-08-01 2011-07-28 21.655 126,458 +5,508 0.03% 2,738,473
2011-07-25 2011-07-21 20.522 120,950 -183,605 0.02% 2,482,176
2011-07-22 2011-07-20 20.457 304,555 -183,604 0.06% 6,230,274
2011-07-21 2011-07-19 20.021 488,159 -180,851 0.10% 9,773,557
2011-07-20 2011-07-18 20.392 669,010 -918 0.14% 13,642,196
2011-07-11 2011-07-07 20.936 669,928 -918 0.14% 14,025,790
2011-07-08 2011-07-06 21.067 670,846 -918 0.14% 14,132,700
2011-07-04 2011-06-29 19.782 671,764 -918 0.14% 13,288,575
2011-06-30 2011-06-28 20.370 672,682 -2,754 0.14% 13,702,419
2011-06-28 2011-06-24 19.694 675,436 -8,263 0.14% 13,302,353
2011-06-14 2011-06-10 18.627 683,699 -3,672 0.14% 12,735,233
2011-06-13 2011-06-09 18.540 687,371 -1,836 0.14% 12,743,731
2011-06-02 2011-05-31 19.477 689,207 -918 0.14% 13,423,415
2011-05-30 2011-05-26 18.431 690,125 -1,836 0.14% 12,719,614
2011-05-26 2011-05-24 19.105 691,961 +9,416 0.14% 13,219,761
2011-05-25 2011-05-23 18.773 682,545 +1,811 0.14% 12,813,746
2011-05-19 2011-05-17 20.099 680,734 -1,811 0.14% 13,681,847
2011-05-17 2011-05-13 20.960 682,545 -906 0.14% 14,306,170
2011-05-16 2011-05-12 19.613 683,451 -905 0.14% 13,404,365
2011-05-13 2011-05-11 19.966 684,356 -906 0.14% 13,663,954
2011-05-12 2011-05-09 19.900 685,262 -4,075 0.14% 13,636,638
2011-05-05 2011-05-03 18.133 689,337 +1,811 0.14% 12,499,730
2011-05-04 2011-04-29 19.657 687,526 -5,433 0.14% 13,514,657
2011-04-29 2011-04-27 20.960 692,959 +692,959 0.14% 14,524,448
2011-04-28 2011-04-26 20.850 0 -713,560
2011-04-13 2011-04-11 17.278 713,560 +535,170 0.59% 12,328,578
2011-04-12 2011-04-08 17.893 178,390 -39,990 0.15% 3,191,990
2011-04-11 2011-04-07 17.096 218,380 +1,105 0.15% 3,733,524
2011-04-07 2011-04-04 15.213 217,275 +2,760 0.15% 3,305,393
2011-04-04 2011-03-31 18.729 214,515 -489,084 0.14% 4,017,718
2011-04-01 2011-03-30 18.575 703,599 -2,716 0.14% 13,069,143
2011-03-31 2011-03-29 18.332 706,315 +905 0.15% 12,947,992
2011-03-30 2011-03-28 17.780 705,410 +906 0.15% 12,541,901
2011-03-22 2011-03-18 16.808 704,504 +905 0.14% 11,841,153
2011-03-18 2011-03-16 16.631 703,599 +906 0.14% 11,701,622
2011-03-15 2011-03-11 17.183 702,693 +1,811 0.14% 12,074,554
2011-03-09 2011-03-07 17.426 700,882 -906 0.14% 12,213,715
2011-03-08 2011-03-04 16.808 701,788 +1,811 0.14% 11,795,503
2011-03-04 2011-03-02 17.294 699,977 +3,622 0.14% 12,105,185
2011-03-03 2011-03-01 18.619 696,355 -1,811 0.14% 12,965,347
2011-03-01 2011-02-25 17.426 698,166 -4,527 0.14% 12,166,386
2011-02-28 2011-02-24 17.272 702,693 +905 0.14% 12,136,634
2011-02-25 2011-02-23 17.625 701,788 -6,339 0.14% 12,369,004
2011-02-17 2011-02-15 17.647 708,127 +906 0.15% 12,496,368
2011-02-14 2011-02-10 16.366 707,221 +74,254 0.15% 11,574,420
2011-02-11 2011-02-09 16.410 632,967 +182,917 0.13% 10,387,135
2011-02-10 2011-02-08 16.786 450,050 -9,055 0.09% 7,554,405
2011-02-09 2011-02-07 17.669 459,105 -1,811 0.09% 8,111,999
2011-02-08 2011-02-02 17.735 460,916 -76,970 0.09% 8,174,538
2011-02-07 2011-01-31 18.067 537,886 -906 0.11% 9,717,833
2011-02-01 2011-01-28 18.531 538,792 +1,811 0.11% 9,984,101
2011-01-31 2011-01-27 18.597 536,981 -3,622 0.11% 9,986,123
2011-01-26 2011-01-24 18.177 540,603 -9,055 0.11% 9,826,620
2011-01-25 2011-01-21 18.663 549,658 -3,622 0.11% 10,258,294
2011-01-14 2011-01-12 20.231 553,280 -2,717 0.11% 11,193,511
2011-01-10 2011-01-06 20.982 555,997 -18,111 0.11% 11,665,999
2011-01-07 2011-01-05 20.761 574,108 -9,055 0.12% 11,919,206
2011-01-04 2010-12-31 21.159 583,163 +38,938 0.12% 12,339,040
2011-01-03 2010-12-29 20.121 544,225 -23,544 0.11% 10,950,218
2010-12-30 2010-12-28 20.143 567,769 +5,433 0.12% 11,436,481
2010-12-29 2010-12-24 20.540 562,336 +91,459 0.12% 11,550,605
2010-12-28 2010-12-22 21.203 470,877 +135,830 0.10% 9,984,001
2010-12-23 2010-12-21 21.093 335,047 +9,055 0.07% 7,066,998
2010-12-16 2010-12-14 22.307 325,992 +906 0.07% 7,272,006
2010-12-02 2010-11-30 22.639 325,086 +19,016 0.07% 7,359,495
2010-12-01 2010-11-29 21.667 306,070 -17,205 0.06% 6,631,559
2010-11-26 2010-11-24 20.805 323,275 +4,528 0.07% 6,725,877
2010-11-25 2010-11-23 20.960 318,747 +905 0.07% 6,680,950
2010-11-24 2010-11-22 20.761 317,842 +23,544 0.07% 6,598,801
2010-11-22 2010-11-18 20.629 294,298 -9,961 0.06% 6,070,998
2010-11-19 2010-11-17 20.717 304,259 -8,150 0.06% 6,303,361
2010-11-18 2010-11-16 21.755 312,409 -90,553 0.06% 6,796,505
2010-10-28 2010-10-26 19.856 402,962 -7,244 0.08% 8,001,100
2010-10-27 2010-10-25 19.922 410,206 -5,433 0.08% 8,172,114
2010-10-22 2010-10-20 18.884 415,639 +87,836 0.09% 7,848,891
2010-10-19 2010-10-15 20.850 327,803 -40,749 0.07% 6,834,564
2010-10-18 2010-10-14 20.982 368,552 +1,811 0.08% 7,733,005
2010-10-14 2010-10-12 21.048 366,741 +1,811 0.08% 7,719,306
2010-10-07 2010-10-05 21.468 364,930 -905 0.08% 7,834,327
2010-10-05 2010-09-30 20.496 365,835 +905 0.08% 7,498,236
2010-10-04 2010-09-29 20.364 364,930 -2,716 0.08% 7,431,327
2010-09-29 2010-09-27 20.099 367,646 -11,772 0.08% 7,389,195
2010-09-24 2010-09-21 20.695 379,418 +905 0.08% 7,852,056
2010-09-17 2010-09-15 19.966 378,513 -18,110 0.08% 7,557,447
2010-09-13 2010-09-09 19.547 396,623 +15,394 0.08% 7,752,594
2010-09-10 2010-09-08 19.105 381,229 +905 0.08% 7,283,295
2010-09-08 2010-09-06 18.950 380,324 -905 0.08% 7,207,206
2010-09-06 2010-09-02 18.950 381,229 +905 0.08% 7,224,355
2010-08-19 2010-08-17 18.221 380,324 -2,716 0.08% 6,930,005
2010-08-18 2010-08-16 18.265 383,040 +1,811 0.08% 6,996,414
2010-08-16 2010-08-12 18.464 381,229 -1,811 0.08% 7,039,116
2010-08-11 2010-08-09 19.259 383,040 +905 0.08% 7,377,114
2010-08-10 2010-08-06 18.796 382,135 -4,527 0.08% 7,182,444
2010-08-06 2010-08-04 19.215 386,662 -1,812 0.08% 7,429,792
2010-08-04 2010-08-02 19.370 388,474 -26,260 0.08% 7,524,670
2010-08-02 2010-07-29 18.773 414,734 +9,055 0.09% 7,786,001
2010-07-26 2010-07-22 17.537 405,679 -15,394 0.08% 7,114,247
2010-07-20 2010-07-16 16.984 421,073 -15,394 0.09% 7,151,705
2010-07-16 2010-07-14 16.101 436,467 -4,527 0.09% 7,027,564
2010-07-14 2010-07-12 15.991 440,994 -9,056 0.09% 7,051,754
2010-07-13 2010-07-09 15.019 450,050 +5,433 0.09% 6,759,204
2010-07-08 2010-07-06 14.842 444,617 -3,622 0.09% 6,599,047
2010-07-07 2010-07-05 14.621 448,239 +10,867 0.09% 6,553,805
2010-07-06 2010-07-02 15.129 437,372 -12,678 0.09% 6,617,096
2010-07-05 2010-06-30 15.505 450,050 -4,527 0.09% 6,977,884
2010-06-30 2010-06-28 15.770 454,577 +10,866 0.09% 7,168,554
2010-06-29 2010-06-25 15.748 443,711 +4,528 0.09% 6,987,400
2010-06-18 2010-06-15 16.565 439,183 -90,554 0.09% 7,274,995
2010-06-17 2010-06-14 16.742 529,737 -9,055 0.11% 8,868,607
2010-06-14 2010-06-10 16.565 538,792 +9,055 0.11% 8,925,001
2010-06-04 2010-06-02 16.123 529,737 +5,434 0.11% 8,541,007
2010-06-03 2010-06-01 16.565 524,303 -5,434 0.11% 8,684,993
2010-05-28 2010-05-26 18.663 529,737 -15,394 0.12% 9,886,508
2010-05-26 2010-05-24 15.019 545,131 -7,244 0.12% 8,187,205
2010-05-25 2010-05-20 14.820 552,375 +5,433 0.12% 8,186,201
2010-05-19 2010-05-17 16.079 546,942 -4,527 0.12% 8,794,245
2010-05-18 2010-05-14 16.432 551,469 -5,434 0.12% 9,061,914
2010-05-17 2010-05-13 16.896 556,903 +1,811 0.12% 9,409,507
2010-05-14 2010-05-12 16.521 555,092 -26,260 0.12% 9,170,488
2010-05-13 2010-05-11 15.483 581,352 -6,339 0.13% 9,000,841
2010-05-12 2010-05-10 16.786 587,691 -9,961 0.13% 9,864,805
2010-05-11 2010-05-07 16.984 597,652 -5,433 0.13% 10,150,808
2010-05-06 2010-05-04 18.751 603,085 -14,488 0.13% 11,308,685
2010-05-04 2010-04-30 18.553 617,573 +1,811 0.13% 11,457,595
2010-05-03 2010-04-29 18.486 615,762 -2,717 0.13% 11,383,196
2010-04-30 2010-04-28 18.464 618,479 -2,716 0.13% 11,419,764
2010-04-22 2010-04-20 18.000 621,195 -2,717 0.14% 11,181,793
2010-04-16 2010-04-14 18.994 623,912 -9,055 0.14% 11,850,800
2010-04-14 2010-04-12 18.707 632,967 +22,638 0.14% 11,841,054
2010-04-13 2010-04-09 18.773 610,329 -13,583 0.13% 11,458,000
2010-04-12 2010-04-08 19.326 623,912 +906 0.14% 12,057,500
2010-04-09 2010-04-07 19.775 623,006 -34,411 0.14% 12,320,133
2010-04-08 2010-04-01 18.636 657,417 +7,607 0.14% 12,251,433
2010-04-07 2010-03-31 17.496 649,810 -4,476 0.14% 11,369,151
2010-03-29 2010-03-25 16.111 654,286 -1,790 0.14% 10,541,024
2010-03-26 2010-03-24 16.334 656,076 -9,846 0.14% 10,716,462
2010-03-25 2010-03-23 15.306 665,922 +2,686 0.15% 10,192,808
2010-03-24 2010-03-22 16.491 663,236 +895 0.15% 10,937,155
2010-03-23 2010-03-19 16.424 662,341 -24,167 0.15% 10,877,995
2010-03-22 2010-03-18 16.491 686,508 -53,703 0.15% 11,320,924
2010-03-19 2010-03-17 16.066 740,211 -8,951 0.16% 11,892,258
2010-03-16 2010-03-12 15.865 749,162 +895 0.17% 11,885,405
2010-03-12 2010-03-10 16.535 748,267 -23,271 0.17% 12,372,806
2010-03-10 2010-03-08 16.178 771,538 -51,913 0.17% 12,481,759
2010-03-09 2010-03-05 15.306 823,451 -1,790 0.18% 12,603,995
2010-03-08 2010-03-04 15.351 825,241 +51,913 0.18% 12,668,273
2010-03-04 2010-03-02 15.887 773,328 -1,790 0.17% 12,286,077
2010-03-01 2010-02-25 16.401 775,118 -3,581 0.17% 12,712,875
2010-02-26 2010-02-24 16.133 778,699 -1,790 0.17% 12,562,808
2010-02-24 2010-02-22 16.021 780,489 -14,321 0.17% 12,504,486
2010-02-23 2010-02-19 15.574 794,810 -1,790 0.18% 12,378,727
2010-02-22 2010-02-18 16.088 796,600 -4,475 0.18% 12,816,006
2010-02-17 2010-02-11 16.334 801,075 -49,228 0.18% 13,084,901
2010-02-05 2010-02-03 15.552 850,303 -2,685 0.19% 13,224,000
2010-02-04 2010-02-02 15.284 852,988 -1,790 0.19% 13,037,038
2010-02-03 2010-02-01 14.502 854,778 -895 0.19% 12,395,896
2010-02-02 2010-01-29 14.524 855,673 -5,371 0.19% 12,427,995
2010-02-01 2010-01-28 14.100 861,044 +3,581 0.19% 12,140,445
2010-01-29 2010-01-27 14.278 857,463 -11,636 0.19% 12,243,234
2010-01-28 2010-01-26 14.234 869,099 -17,901 0.19% 12,370,538
2010-01-27 2010-01-25 14.748 887,000 -4,476 0.20% 13,081,196
2010-01-26 2010-01-22 15.128 891,476 -2,685 0.20% 13,485,847
2010-01-25 2010-01-21 15.418 894,161 -1,790 0.20% 13,786,204
2010-01-22 2010-01-20 16.803 895,951 -136,048 0.20% 15,055,043
2010-01-19 2010-01-15 15.619 1,031,999 -27,747 0.23% 16,118,935
2010-01-15 2010-01-13 14.971 1,059,746 -3,580 0.23% 15,865,599
2010-01-13 2010-01-11 14.792 1,063,326 -64,444 0.23% 15,729,116
2010-01-12 2010-01-08 14.792 1,127,770 -1,790 0.25% 16,682,396
2010-01-11 2010-01-07 14.859 1,129,560 +25,956 0.25% 16,784,594
2010-01-08 2010-01-06 14.859 1,103,604 -14,321 0.24% 16,398,903
2010-01-07 2010-01-05 14.256 1,117,925 -10,740 0.25% 15,937,245
2010-01-06 2010-01-04 14.390 1,128,665 -8,951 0.25% 16,241,675
2010-01-05 2009-12-31 13.720 1,137,616 +7,161 0.25% 15,607,881
2010-01-04 2009-12-29 13.742 1,130,455 +3,580 0.25% 15,534,894
2009-12-30 2009-12-28 14.167 1,126,875 -895 0.25% 15,964,117
2009-12-29 2009-12-24 14.301 1,127,770 -91,296 0.25% 16,127,996
2009-12-28 2009-12-22 14.100 1,219,066 -28,642 0.27% 17,188,440
2009-12-23 2009-12-21 13.295 1,247,708 -181,696 0.28% 16,588,603
2009-12-22 2009-12-18 13.407 1,429,404 -561,200 0.32% 19,163,999
2009-12-21 2009-12-17 14.234 1,990,604 -895 0.44% 28,333,759
2009-12-18 2009-12-16 14.189 1,991,499 -2,685 0.44% 28,257,498
2009-12-17 2009-12-15 14.547 1,994,184 +4,475 0.44% 29,008,556
2009-12-16 2009-12-14 14.524 1,989,709 -4,475 0.44% 28,899,000
2009-12-14 2009-12-10 14.837 1,994,184 +2,685 0.44% 29,587,836
2009-12-11 2009-12-09 14.748 1,991,499 -9,846 0.44% 29,369,998
2009-12-09 2009-12-07 14.882 2,001,345 -8,950 0.44% 29,783,524
2009-12-08 2009-12-04 15.284 2,010,295 -13,426 0.44% 30,725,276
2009-12-04 2009-12-02 14.770 2,023,721 -19,691 0.45% 29,890,418
2009-12-03 2009-12-01 14.033 2,043,412 +4,475 0.45% 28,674,475
2009-12-02 2009-11-30 14.301 2,038,937 +6,265 0.45% 29,158,399
2009-12-01 2009-11-27 13.787 2,032,672 -108,301 0.45% 28,024,144
2009-11-30 2009-11-26 14.077 2,140,973 -3,581 0.47% 30,139,194
2009-11-27 2009-11-25 14.301 2,144,554 -8,950 0.47% 30,668,805
2009-11-25 2009-11-23 14.480 2,153,504 -40,278 0.47% 31,181,757
2009-11-24 2009-11-20 14.368 2,193,782 -5,370 0.48% 31,519,864
2009-11-20 2009-11-18 14.502 2,199,152 +895 0.49% 31,891,859
2009-11-19 2009-11-17 14.323 2,198,257 -12,531 0.48% 31,485,920
2009-11-18 2009-11-16 14.413 2,210,788 -3,580 0.49% 31,863,003
2009-11-16 2009-11-12 14.837 2,214,368 -1,790 0.49% 32,854,720
2009-11-13 2009-11-11 14.547 2,216,158 -10,741 0.49% 32,237,518
2009-11-12 2009-11-10 14.077 2,226,899 +8,056 0.49% 31,348,803
2009-11-11 2009-11-09 14.524 2,218,843 +13,426 0.49% 32,226,996
2009-11-10 2009-11-06 14.256 2,205,417 -119,043 0.49% 31,440,634
2009-11-06 2009-11-04 14.859 2,324,460 -4,475 0.51% 34,540,102
2009-11-05 2009-11-03 14.658 2,328,935 -16,111 0.51% 34,138,238
2009-11-04 2009-11-02 15.128 2,345,046 -25,957 0.52% 35,474,798
2009-11-02 2009-10-29 14.435 2,371,003 -35,802 0.52% 34,225,083
2009-10-30 2009-10-28 15.865 2,406,805 -9,846 0.53% 38,183,800
2009-10-29 2009-10-27 15.820 2,416,651 +34,013 0.53% 38,232,006
2009-10-28 2009-10-23 15.128 2,382,638 +50,123 0.53% 36,043,473
2009-10-27 2009-10-22 13.720 2,332,515 -2,686 0.51% 32,001,675
2009-10-23 2009-10-21 14.100 2,335,201 -57,283 0.52% 32,925,587
2009-10-22 2009-10-20 13.787 2,392,484 -57,284 0.53% 32,984,819
2009-10-21 2009-10-19 13.765 2,449,768 -25,061 0.54% 33,719,845
2009-10-20 2009-10-16 13.899 2,474,829 +76,080 0.55% 34,396,597
2009-10-19 2009-10-15 13.630 2,398,749 +78,764 0.53% 32,695,993
2009-10-16 2009-10-14 13.452 2,319,985 +7,161 0.51% 31,207,686
2009-10-15 2009-10-13 13.519 2,312,824 +9,845 0.51% 31,266,398
2009-10-14 2009-10-12 13.742 2,302,979 +10,741 0.51% 31,647,907
2009-10-13 2009-10-09 13.586 2,292,238 -6,265 0.51% 31,141,762
2009-10-12 2009-10-08 13.720 2,298,503 +895 0.51% 31,535,037
2009-10-09 2009-10-07 13.921 2,297,608 -77,870 0.51% 31,984,817
2009-10-08 2009-10-06 13.876 2,375,478 -22,376 0.52% 32,962,679
2009-10-07 2009-10-05 13.429 2,397,854 +53,703 0.53% 32,201,574
2009-10-05 2009-09-30 12.893 2,344,151 -3,580 0.52% 30,223,259
2009-10-02 2009-09-29 12.804 2,347,731 +14,321 0.52% 30,059,576
2009-09-30 2009-09-28 12.893 2,333,410 -53,704 0.51% 30,084,775
2009-09-29 2009-09-25 13.407 2,387,114 +1,790 0.53% 32,004,003
2009-09-28 2009-09-24 13.407 2,385,324 +25,062 0.53% 31,980,005
2009-09-25 2009-09-23 13.295 2,360,262 +3,580 0.52% 31,380,299
2009-09-24 2009-09-22 13.697 2,356,682 +895 0.52% 32,280,582
2009-09-22 2009-09-18 13.630 2,355,787 -2,685 0.52% 32,110,403
2009-09-21 2009-09-17 13.720 2,358,472 +2,685 0.52% 32,357,800
2009-09-18 2009-09-16 13.407 2,355,787 +13,426 0.52% 31,584,002
2009-09-17 2009-09-15 13.184 2,342,361 -8,055 0.52% 30,880,600
2009-09-16 2009-09-14 13.675 2,350,416 +12,530 0.52% 32,142,233
2009-09-15 2009-09-11 13.563 2,337,886 -69,814 0.52% 31,709,684
2009-09-14 2009-09-10 13.452 2,407,700 +28,642 0.53% 32,387,599
2009-09-11 2009-09-09 13.921 2,379,058 +20,586 0.52% 33,118,676
2009-09-10 2009-09-08 13.966 2,358,472 -1,790 0.52% 32,937,500
2009-09-09 2009-09-07 14.278 2,360,262 +88,610 0.52% 33,700,859
2009-09-08 2009-09-04 13.630 2,271,652 +17,902 0.50% 30,963,606
2009-09-07 2009-09-03 13.675 2,253,750 +12,530 0.50% 30,820,314
2009-09-04 2009-09-02 13.362 2,241,220 -54,598 0.49% 29,947,844
2009-09-03 2009-09-01 13.653 2,295,818 +18,796 0.51% 31,344,299
2009-09-02 2009-08-31 13.541 2,277,022 -16,111 0.50% 30,833,281
2009-09-01 2009-08-28 13.943 2,293,133 -10,741 0.51% 31,973,761
2009-08-31 2009-08-27 13.988 2,303,874 +93,981 0.51% 32,226,486
2009-08-28 2009-08-26 13.832 2,209,893 +5,371 0.49% 30,566,224
2009-08-27 2009-08-25 13.943 2,204,522 +14,321 0.49% 30,738,235
2009-08-26 2009-08-24 13.653 2,190,201 +87,715 0.48% 29,902,333
2009-08-25 2009-08-21 13.720 2,102,486 +10,741 0.46% 28,845,720
2009-08-24 2009-08-20 13.206 2,091,745 +7,160 0.46% 27,623,335
2009-08-21 2009-08-19 13.072 2,084,585 +25,957 0.46% 27,249,301
2009-08-20 2009-08-18 13.608 2,058,628 -6,266 0.45% 28,013,996
2009-08-19 2009-08-17 13.943 2,064,894 +8,951 0.46% 28,791,364
2009-08-18 2009-08-14 14.480 2,055,943 +20,586 0.45% 29,769,118
2009-08-17 2009-08-13 14.368 2,035,357 +5,370 0.45% 29,243,642
2009-08-14 2009-08-12 13.362 2,029,987 +35,803 0.45% 27,125,287
2009-08-13 2009-08-11 12.804 1,994,184 +17,006 0.44% 25,532,876
2009-08-12 2009-08-10 13.094 1,977,178 +23,271 0.44% 25,889,477
2009-08-11 2009-08-07 12.848 1,953,907 -1,790 0.43% 25,104,503
2009-08-10 2009-08-06 13.630 1,955,697 -8,055 0.43% 26,657,002
2009-08-07 2009-08-05 13.742 1,963,752 +2,685 0.43% 26,986,195
2009-08-06 2009-08-04 13.988 1,961,067 +27,747 0.43% 27,431,317
2009-08-05 2009-08-03 14.435 1,933,320 -117,253 0.43% 27,907,193
2009-08-04 2009-07-31 12.580 2,050,573 +14,321 0.45% 25,796,663
2009-08-03 2009-07-30 11.139 2,036,252 -4,475 0.45% 22,681,751
2009-07-31 2009-07-29 10.748 2,040,727 -131,573 0.45% 21,933,598
2009-07-30 2009-07-28 10.815 2,172,300 -8,951 0.48% 23,493,356
2009-07-29 2009-07-27 10.614 2,181,251 -145,894 0.48% 23,151,501
2009-07-28 2009-07-24 10.726 2,327,145 -12,531 0.51% 24,960,000
2009-07-27 2009-07-23 10.949 2,339,676 -16,111 0.52% 25,617,202
2009-07-24 2009-07-22 11.005 2,355,787 -7,160 0.52% 25,925,202
2009-07-23 2009-07-21 10.793 2,362,947 -88,611 0.52% 25,502,397
2009-07-22 2009-07-20 10.502 2,451,558 +98,456 0.54% 25,746,602
2009-07-21 2009-07-17 10.614 2,353,102 +33,117 0.52% 24,975,504
2009-07-20 2009-07-16 10.558 2,319,985 -56,388 0.51% 24,494,404
2009-07-17 2009-07-15 10.390 2,376,373 -136,944 0.52% 24,691,499
2009-07-16 2009-07-14 10.167 2,513,317 -3,580 0.55% 25,552,804
2009-07-15 2009-07-13 10.279 2,516,897 -123,518 0.56% 25,870,401
2009-07-13 2009-07-09 10.167 2,640,415 +17,902 0.58% 26,845,005
2009-07-10 2009-07-08 10.368 2,622,513 +895 0.58% 27,190,395
2009-07-09 2009-07-07 10.569 2,621,618 -5,371 0.58% 27,708,336
2009-07-08 2009-07-06 10.491 2,626,989 +10,741 0.58% 27,559,653
2009-07-07 2009-07-03 10.547 2,616,248 -338,331 0.58% 27,593,120
2009-07-06 2009-07-02 10.871 2,954,579 +27,747 0.65% 32,118,729
2009-07-03 2009-06-30 10.793 2,926,832 -37,593 0.65% 31,588,196
2009-07-02 2009-06-29 11.374 2,964,425 -25,061 0.65% 33,716,163
2009-06-30 2009-06-26 10.692 2,989,486 +491,385 0.66% 31,963,797
2009-06-29 2009-06-25 9.742 2,498,101 +3,581 0.55% 24,337,523
2009-06-26 2009-06-24 9.552 2,494,520 -896 0.55% 23,828,846
2009-06-25 2009-06-23 9.184 2,495,416 -895 0.55% 22,917,364
2009-06-23 2009-06-19 9.575 2,496,311 -5,370 0.55% 23,901,734
2009-06-22 2009-06-18 9.620 2,501,681 -15,216 0.55% 24,064,951
2009-06-19 2009-06-17 9.731 2,516,897 -30,432 0.56% 24,492,521
2009-06-18 2009-06-16 9.642 2,547,329 +1,790 0.56% 24,560,982
2009-06-17 2009-06-15 10.200 2,545,539 -36,697 0.56% 25,965,724
2009-06-16 2009-06-12 10.189 2,582,236 +895 0.57% 26,311,201
2009-06-15 2009-06-11 10.223 2,581,341 -57,283 0.57% 26,388,601
2009-06-12 2009-06-10 10.055 2,638,624 -27,747 0.58% 26,531,996
2009-06-11 2009-06-09 10.022 2,666,371 -10,741 0.59% 26,721,628
2009-06-10 2009-06-08 10.279 2,677,112 -4,475 0.59% 27,517,202
2009-06-09 2009-06-05 9.932 2,681,587 +8,055 0.59% 26,634,439
2009-06-05 2009-06-03 9.787 2,673,532 -60,863 0.59% 26,166,124
2009-06-04 2009-06-02 9.396 2,734,395 +27,746 0.60% 25,692,546
2009-06-03 2009-06-01 9.776 2,706,649 +144,999 0.60% 26,460,003
2009-06-02 2009-05-29 9.754 2,561,650 -11,635 0.56% 24,985,263
2009-06-01 2009-05-27 9.709 2,573,285 +895 0.57% 24,983,746
2009-05-29 2009-05-26 9.490 2,572,390 +122,622 0.57% 24,411,646
2009-05-27 2009-05-25 9.444 2,449,768 +50,173 0.54% 23,136,210
2009-05-26 2009-05-22 9.581 2,399,595 +14,028 0.54% 22,990,804
2009-05-25 2009-05-21 10.140 2,385,567 -5,260 0.54% 24,189,690
2009-05-22 2009-05-20 9.832 2,390,827 -25,425 0.54% 23,506,737
2009-05-21 2009-05-19 9.364 2,416,252 +41,206 0.54% 22,626,757
2009-05-20 2009-05-18 9.113 2,375,046 -1,754 0.53% 21,644,908
2009-05-19 2009-05-15 8.942 2,376,800 -876 0.54% 21,254,243
2009-05-18 2009-05-14 8.680 2,377,676 +876 0.54% 20,638,316
2009-05-15 2009-05-13 9.011 2,376,800 +9,644 0.54% 21,416,903
2009-05-14 2009-05-12 8.840 2,367,156 +8,767 0.53% 20,925,002
2009-05-13 2009-05-11 8.897 2,358,389 -42,082 0.53% 20,982,004
2009-05-12 2009-05-08 8.441 2,400,471 -4,384 0.54% 20,261,198
2009-05-11 2009-05-07 8.555 2,404,855 -8,767 0.54% 20,572,501
2009-05-08 2009-05-06 8.486 2,413,622 -31,562 0.54% 20,482,319
2009-05-07 2009-05-05 8.212 2,445,184 +21,918 0.55% 20,080,798
2009-05-06 2009-05-04 8.007 2,423,266 +42,959 0.55% 19,403,279
2009-05-05 2009-04-30 7.893 2,380,307 +7,891 0.54% 18,787,803
2009-05-04 2009-04-29 7.642 2,372,416 -157,810 0.53% 18,130,199
2009-04-30 2009-04-28 6.901 2,530,226 +6,137 0.57% 17,460,297
2009-04-29 2009-04-27 6.855 2,524,089 +34,192 0.57% 17,302,787
2009-04-28 2009-04-24 6.878 2,489,897 +16,658 0.56% 17,125,199
2009-04-27 2009-04-23 6.844 2,473,239 +28,932 0.56% 16,925,997
2009-04-24 2009-04-22 6.798 2,444,307 -22,795 0.55% 16,616,477
2009-04-23 2009-04-21 6.787 2,467,102 -1,754 0.56% 16,743,298
2009-04-22 2009-04-20 6.855 2,468,856 -7,890 0.56% 16,924,162
2009-04-21 2009-04-17 6.844 2,476,746 -58,741 0.56% 16,949,998
2009-04-20 2009-04-16 6.946 2,535,487 -14,027 0.57% 17,612,281
2009-04-17 2009-04-15 6.787 2,549,514 +43,836 0.57% 17,302,597
2009-04-16 2009-04-14 6.787 2,505,678 -21,918 0.56% 17,005,099
2009-04-15 2009-04-09 6.559 2,527,596 +1,753 0.57% 16,577,248
2009-04-14 2009-04-08 6.467 2,525,843 -13,151 0.57% 16,335,271
2009-04-09 2009-04-07 6.456 2,538,994 +12,274 0.57% 16,391,362
2009-04-08 2009-04-06 6.695 2,526,720 -14,027 0.57% 16,917,343
2009-04-07 2009-04-03 6.616 2,540,747 -23,672 0.57% 16,808,399
2009-04-06 2009-04-02 6.387 2,564,419 +230,579 0.58% 16,380,002
2009-04-03 2009-04-01 6.513 2,333,840 -1,754 0.53% 15,200,019
2009-04-02 2009-03-31 6.273 2,335,594 +116,605 0.53% 14,652,002
2009-04-01 2009-03-30 6.262 2,218,989 +40,329 0.50% 13,895,188
2009-03-31 2009-03-27 6.376 2,178,660 +102,577 0.49% 13,891,150
2009-03-30 2009-03-26 6.387 2,076,083 +241,976 0.47% 13,260,798
2009-03-27 2009-03-25 6.456 1,834,107 +58,740 0.41% 11,840,718
2009-03-26 2009-03-24 6.570 1,775,367 +39,453 0.40% 11,664,001
2009-03-25 2009-03-23 6.559 1,735,914 +18,411 0.39% 11,384,999
2009-03-24 2009-03-20 6.467 1,717,503 +88,549 0.39% 11,107,530
2009-03-23 2009-03-19 6.467 1,628,954 +89,426 0.37% 10,534,861
2009-03-20 2009-03-18 6.581 1,539,528 -5,260 0.35% 10,132,120
2009-03-19 2009-03-17 6.433 1,544,788 +7,013 0.35% 9,937,678
2009-03-18 2009-03-16 6.547 1,537,775 +48,220 0.35% 10,067,963
2009-03-17 2009-03-13 6.490 1,489,555 +3,507 0.34% 9,667,312
2009-03-16 2009-03-12 6.330 1,486,048 +28,055 0.33% 9,407,251
2009-03-13 2009-03-11 6.273 1,457,993 +121,865 0.33% 9,146,503
2009-03-12 2009-03-10 6.296 1,336,128 +7,014 0.30% 8,412,481
2009-03-11 2009-03-09 6.308 1,329,114 +1,753 0.30% 8,383,479
2009-03-10 2009-03-06 6.159 1,327,361 +11,398 0.30% 8,175,602
2009-03-09 2009-03-05 6.239 1,315,963 +34,192 0.30% 8,210,468
2009-03-03 2009-02-27 6.216 1,281,771 -3,507 0.29% 7,967,900
2009-03-02 2009-02-26 6.136 1,285,278 +3,507 0.29% 7,887,081
2009-02-27 2009-02-25 6.159 1,281,771 +2,630 0.29% 7,894,800
2009-02-26 2009-02-24 6.045 1,279,141 +14,904 0.29% 7,732,701
2009-02-25 2009-02-23 6.159 1,264,237 +7,014 0.28% 7,786,803
2009-02-24 2009-02-20 6.136 1,257,223 +7,014 0.28% 7,714,922
2009-02-23 2009-02-19 6.251 1,250,209 +877 0.28% 7,814,480
2009-02-20 2009-02-18 6.262 1,249,332 -17,535 0.28% 7,823,249
2009-02-19 2009-02-17 6.194 1,266,867 +1,754 0.29% 7,846,352
2009-02-17 2009-02-13 6.273 1,265,113 -4,384 0.28% 7,936,499
2009-02-13 2009-02-11 6.102 1,269,497 -11,397 0.29% 7,746,801
2009-02-12 2009-02-10 6.045 1,280,894 +31,562 0.29% 7,743,298
2009-02-11 2009-02-09 6.102 1,249,332 +54,357 0.28% 7,623,749
2009-02-10 2009-02-06 6.559 1,194,975 -2,630 0.27% 7,837,248
2009-02-09 2009-02-05 6.559 1,197,605 -15,782 0.27% 7,854,497
2009-02-06 2009-02-04 6.501 1,213,387 +877 0.27% 7,888,803
2009-02-05 2009-02-03 6.581 1,212,510 -10,520 0.27% 7,979,911
2009-02-04 2009-02-02 6.650 1,223,030 +32,438 0.28% 8,132,847
2009-02-03 2009-01-30 6.262 1,190,592 +2,631 0.27% 7,455,422
2009-02-02 2009-01-29 6.273 1,187,961 +3,506 0.27% 7,452,497
2009-01-30 2009-01-23 6.114 1,184,455 -7,013 0.27% 7,241,362
2009-01-29 2009-01-22 6.068 1,191,468 +1,753 0.27% 7,229,878
2009-01-22 2009-01-20 5.920 1,189,715 +1,754 0.27% 7,042,830
2009-01-21 2009-01-19 5.771 1,187,961 +2,630 0.27% 6,856,297
2009-01-20 2009-01-16 5.988 1,185,331 +3,507 0.27% 7,097,998
2009-01-19 2009-01-15 5.897 1,181,824 +10,520 0.27% 6,969,158
2009-01-15 2009-01-13 5.988 1,171,304 +2,630 0.26% 7,014,002
2009-01-14 2009-01-12 5.908 1,168,674 +43,837 0.26% 6,904,943
2009-01-13 2009-01-09 6.216 1,124,837 +23,671 0.25% 6,992,348
2009-01-09 2009-01-07 6.616 1,101,166 -877 0.25% 7,284,801
2009-01-08 2009-01-06 6.616 1,102,043 +5,261 0.25% 7,290,603
2009-01-07 2009-01-05 6.650 1,096,782 +3,507 0.25% 7,293,329
2009-01-06 2009-01-02 6.616 1,093,275 +1,753 0.25% 7,232,598
2009-01-05 2008-12-31 6.570 1,091,522 +1,754 0.25% 7,171,201
2008-12-29 2008-12-22 6.787 1,089,768 +1,753 0.25% 7,395,848
2008-12-22 2008-12-18 6.730 1,088,015 +17,535 0.24% 7,321,901
2008-12-17 2008-12-15 6.730 1,070,480 +1,753 0.24% 7,203,897
2008-12-16 2008-12-12 6.832 1,068,727 -42,959 0.24% 7,301,810
2008-12-15 2008-12-11 7.152 1,111,686 +48,219 0.25% 7,950,357
2008-12-12 2008-12-10 7.072 1,063,467 +8,768 0.24% 7,520,603
2008-12-10 2008-12-08 7.129 1,054,699 +7,890 0.24% 7,518,747
2008-12-05 2008-12-03 7.129 1,046,809 +1,754 0.24% 7,462,501
2008-12-04 2008-12-02 6.981 1,045,055 -1,754 0.24% 7,295,037
2008-12-01 2008-11-27 7.072 1,046,809 -3,507 0.24% 7,402,801
2008-11-24 2008-11-20 6.627 1,050,316 -876 0.24% 6,960,382
2008-11-21 2008-11-19 6.787 1,051,192 -39,453 0.24% 7,134,047
2008-11-19 2008-11-17 6.570 1,090,645 +4,384 0.25% 7,165,439
2008-11-18 2008-11-14 6.992 1,086,261 +876 0.24% 7,595,067
2008-11-13 2008-11-11 7.323 1,085,385 +2,630 0.24% 7,947,962
2008-11-06 2008-11-04 7.505 1,082,755 -11,397 0.24% 8,126,303
2008-11-05 2008-11-03 6.958 1,094,152 -60,494 0.25% 7,612,800
2008-11-04 2008-10-31 6.958 1,154,646 -5,260 0.26% 8,033,700
2008-11-03 2008-10-30 6.399 1,159,906 -9,644 0.26% 7,422,028
2008-10-31 2008-10-29 6.159 1,169,550 +12,274 0.26% 7,203,598
2008-10-30 2008-10-28 6.616 1,157,276 -7,891 0.26% 7,655,999
2008-10-29 2008-10-27 6.501 1,165,167 +3,507 0.26% 7,575,302
2008-10-27 2008-10-23 7.357 1,161,660 -4,383 0.26% 8,546,252
2008-10-24 2008-10-22 7.072 1,166,043 -4,384 0.26% 8,245,997
2008-10-23 2008-10-21 6.730 1,170,427 +4,384 0.26% 7,876,500
2008-10-22 2008-10-20 6.901 1,166,043 -877 0.26% 8,046,497
2008-10-21 2008-10-17 7.870 1,166,920 +3,507 0.26% 9,183,899
2008-10-17 2008-10-15 8.064 1,163,413 +14,904 0.26% 9,381,888
2008-10-15 2008-10-13 7.163 1,148,509 -27,178 0.26% 8,226,801
2008-10-14 2008-10-10 6.958 1,175,687 +19,288 0.26% 8,180,098
2008-10-10 2008-10-08 6.730 1,156,399 +1,753 0.26% 7,782,097
2008-10-09 2008-10-06 7.220 1,154,646 -8,767 0.26% 8,336,610
2008-10-08 2008-10-03 7.311 1,163,413 +877 0.26% 8,506,068
2008-10-06 2008-10-02 7.323 1,162,536 +876 0.26% 8,512,916
2008-10-03 2008-09-30 7.072 1,161,660 +8,767 0.26% 8,215,002
2008-10-02 2008-09-29 7.129 1,152,893 -7,890 0.26% 8,218,753
2008-09-30 2008-09-26 7.300 1,160,783 +6,137 0.26% 8,473,600
2008-09-29 2008-09-25 7.197 1,154,646 +20,165 0.26% 8,310,270
2008-09-26 2008-09-24 7.323 1,134,481 +2,630 0.26% 8,307,478
2008-09-24 2008-09-22 7.323 1,131,851 -2,630 0.25% 8,288,219
2008-09-23 2008-09-19 7.414 1,134,481 -3,507 0.26% 8,410,998
2008-09-22 2008-09-18 7.414 1,137,988 +1,753 0.26% 8,436,998
2008-09-19 2008-09-17 7.699 1,136,235 -3,507 0.26% 8,748,002
2008-09-18 2008-09-16 7.927 1,139,742 +1,754 0.26% 9,035,003
2008-09-17 2008-09-12 8.030 1,137,988 +4,383 0.26% 9,137,918
2008-09-16 2008-09-11 8.098 1,133,605 +27,179 0.26% 9,180,303
2008-09-11 2008-09-09 8.007 1,106,426 -1,754 0.25% 8,859,239
2008-09-10 2008-09-08 8.555 1,108,180 +7,014 0.25% 9,480,004
2008-09-09 2008-09-05 8.566 1,101,166 +4,384 0.25% 9,432,562
2008-09-08 2008-09-04 8.988 1,096,782 +5,260 0.25% 9,857,879
2008-09-04 2008-09-02 8.885 1,091,522 +1,754 0.25% 9,698,552
2008-09-03 2008-09-01 8.840 1,089,768 +6,137 0.25% 9,633,247
2008-08-28 2008-08-26 9.102 1,083,631 +876 0.24% 9,863,277
2008-08-25 2008-08-20 9.125 1,082,755 +877 0.24% 9,880,004
2008-08-21 2008-08-19 9.228 1,081,878 -6,137 0.24% 9,983,061
2008-08-18 2008-08-14 9.456 1,088,015 -7,890 0.24% 10,287,891
2008-08-15 2008-08-13 8.828 1,095,905 -34,193 0.25% 9,674,996
2008-08-14 2008-08-12 8.908 1,130,098 -8,767 0.25% 10,067,093
2008-08-13 2008-08-11 8.897 1,138,865 -6,137 0.26% 10,132,201
2008-08-12 2008-08-08 8.897 1,145,002 -24,548 0.26% 10,186,800
2008-08-11 2008-08-07 8.897 1,169,550 +30,685 0.26% 10,405,197
2008-08-08 2008-08-05 8.520 1,138,865 -7,890 0.26% 9,703,531
2008-08-07 2008-08-04 8.520 1,146,755 +1,753 0.26% 9,770,756
2008-08-05 2008-08-01 8.486 1,145,002 -6,137 0.26% 9,716,640
2008-08-04 2008-07-31 8.498 1,151,139 +4,384 0.26% 9,781,849
2008-08-01 2008-07-30 8.349 1,146,755 -3,507 0.26% 9,574,556
2008-07-29 2008-07-25 8.178 1,150,262 -26,302 0.26% 9,407,037
2008-07-23 2008-07-21 7.471 1,176,564 +8,767 0.26% 8,790,099
2008-07-22 2008-07-18 7.460 1,167,797 +877 0.26% 8,711,281
2008-07-21 2008-07-17 7.425 1,166,920 +877 0.26% 8,664,809
2008-07-15 2008-07-11 7.368 1,166,043 +23,671 0.26% 8,591,797
2008-07-11 2008-07-09 7.243 1,142,372 +3,507 0.26% 8,274,051
2008-07-09 2008-07-07 7.471 1,138,865 +2,630 0.26% 8,508,451
2008-07-08 2008-07-04 7.437 1,136,235 +1,754 0.26% 8,449,922
2008-07-07 2008-07-03 7.893 1,134,481 +876 0.26% 8,954,478
2008-07-02 2008-06-27 7.927 1,133,605 +11,398 0.26% 8,986,353
2008-06-27 2008-06-25 8.429 1,122,207 -2,630 0.25% 9,459,199
2008-06-24 2008-06-20 8.018 1,124,837 -28,056 0.25% 9,019,487
2008-06-19 2008-06-17 7.984 1,152,893 -210,413 0.26% 9,205,004
2008-06-18 2008-06-16 7.984 1,363,306 -877 0.31% 10,884,997
2008-06-13 2008-06-11 8.532 1,364,183 -1,754 0.31% 11,638,879
2008-06-06 2008-06-04 8.703 1,365,937 -5,260 0.31% 11,887,544
2008-06-05 2008-06-03 7.642 1,371,197 +1,754 0.31% 10,478,801
2008-06-04 2008-06-02 7.642 1,369,443 +14,904 0.31% 10,465,397
2008-06-03 2008-05-30 7.631 1,354,539 +17,534 0.30% 10,336,049
2008-05-29 2008-05-27 7.631 1,337,005 -876 0.30% 10,202,253
2008-05-28 2008-05-26 7.745 1,337,881 +1,753 0.30% 10,361,537
2008-05-27 2008-05-23 7.300 1,336,128 +11,398 0.30% 9,753,601
2008-05-23 2008-05-21 7.584 1,324,730 +29,808 0.30% 10,046,210
2008-05-22 2008-05-20 7.817 1,294,922 +17,822 0.29% 10,122,317
2008-05-20 2008-05-16 7.934 1,277,100 -1,714 0.29% 10,132,004
2008-05-19 2008-05-15 8.179 1,278,814 +15,428 0.29% 10,458,922
2008-05-15 2008-05-13 7.934 1,263,386 +4,286 0.29% 10,023,202
2008-05-14 2008-05-09 7.934 1,259,100 +13,714 0.29% 9,989,199
2008-05-09 2008-05-07 7.934 1,245,386 -4,286 0.29% 9,880,397
2008-05-08 2008-05-06 8.027 1,249,672 -1,714 0.29% 10,031,041
2008-05-07 2008-05-05 7.875 1,251,386 -9,428 0.29% 9,854,999
2008-05-06 2008-05-02 8.120 1,260,814 +1,714 0.29% 10,238,157
2008-04-30 2008-04-28 7.525 1,259,100 -1,714 0.29% 9,475,049
2008-04-25 2008-04-23 7.362 1,260,814 +857 0.29% 9,282,007
2008-04-24 2008-04-22 7.257 1,259,957 -1,714 0.29% 9,143,398
2008-04-14 2008-04-10 6.989 1,261,671 -6,000 0.29% 8,817,277
2008-04-11 2008-04-09 7.000 1,267,671 +8,571 0.29% 8,873,998
2008-04-10 2008-04-08 6.989 1,259,100 +6,000 0.29% 8,799,309
2008-04-09 2008-04-07 7.584 1,253,100 -15,428 0.29% 9,502,997
2008-04-01 2008-03-28 8.004 1,268,528 -4,286 0.29% 10,152,797
2008-03-27 2008-03-25 7.899 1,272,814 +17,142 0.29% 10,053,450
2008-03-17 2008-03-13 7.700 1,255,672 +42,856 0.29% 9,669,002
2008-03-11 2008-03-07 6.954 1,212,816 -42,856 0.28% 8,433,400
2008-03-07 2008-03-05 6.790 1,255,672 -2,571 0.29% 8,526,302
2008-02-29 2008-02-27 6.650 1,258,243 -3,428 0.29% 8,367,600
2008-02-21 2008-02-19 6.989 1,261,671 -8,572 0.29% 8,817,277
2008-02-20 2008-02-18 6.954 1,270,243 +6,857 0.29% 8,832,723
2008-02-12 2008-02-06 5.600 1,263,386 +1,715 0.29% 7,075,202
2008-01-28 2008-01-24 6.289 1,261,671 +19,713 0.29% 7,934,077
2008-01-24 2008-01-22 6.475 1,241,958 +2,571 0.29% 8,041,951
2008-01-22 2008-01-18 6.534 1,239,387 +33,428 0.29% 8,097,603
2008-01-21 2008-01-17 6.440 1,205,959 +113,139 0.28% 7,766,639
2008-01-18 2008-01-16 7.000 1,092,820 +5,143 0.25% 7,650,000
2008-01-16 2008-01-14 7.350 1,087,677 +111,424 0.25% 7,994,697
2008-01-15 2008-01-11 7.350 976,253 +77,141 0.22% 7,175,703
2008-01-14 2008-01-10 7.385 899,112 +218,564 0.21% 6,640,167
2008-01-11 2008-01-09 7.409 680,548 +26,570 0.16% 5,041,897
2008-01-10 2008-01-08 7.572 653,978 +8,571 0.15% 4,951,871
2008-01-09 2008-01-07 7.700 645,407 +518,554 0.15% 4,969,802
2008-01-04 2008-01-02 7.677 126,853 +14,571 0.03% 973,841
2007-12-27 2007-12-20 7.280 112,282 +42,856 0.03% 817,441
2007-12-07 2007-12-05 8.634 69,426 -7,714 0.02% 599,398
2007-11-15 2007-11-13 8.284 77,140 -94,283 0.02% 638,998
2007-11-13 2007-11-09 8.564 171,423 -49,712 0.04% 1,468,002
2007-11-05 2007-11-01 8.400 221,135 -36,856 0.05% 1,857,597
2007-11-01 2007-10-30 8.260 257,991 -6,000 0.06% 2,131,078
2007-10-25 2007-10-23 8.342 263,991 -2,571 0.06% 2,202,200
2007-10-24 2007-10-22 8.330 266,562 -8,572 0.06% 2,220,537
2007-10-23 2007-10-18 8.389 275,134 +8,572 0.06% 2,307,994
2007-10-17 2007-10-15 8.155 266,562 +29,141 0.06% 2,173,887
2007-10-15 2007-10-11 8.400 237,421 -8,571 0.05% 1,994,404
2007-10-12 2007-10-10 8.610 245,992 +7,714 0.06% 2,118,063
2007-10-10 2007-10-08 8.587 238,278 +22,285 0.05% 2,046,083
2007-10-08 2007-10-04 8.867 215,993 -17,142 0.05% 1,915,203
2007-10-04 2007-10-02 9.334 233,135 -42,856 0.05% 2,176,000
2007-10-02 2007-09-27 8.225 275,991 +17,143 0.06% 2,270,103
2007-09-28 2007-09-25 7.654 258,848 +17,999 0.06% 1,981,117
2007-09-25 2007-09-21 8.517 240,849 +73,712 0.06% 2,051,300
2007-09-24 2007-09-20 9.205 167,137 +81,426 0.04% 1,538,548
2007-06-26 2007-06-22 85,711 0.02%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top