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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2013-06-03 2013-05-30 2.480 0 +0
2013-05-31 2013-05-29 2.480 0 -5,393,000
2013-04-16 2013-04-12 2.480 5,393,000 +193,000 1.40% 13,374,640
2012-11-05 2012-11-01 2.480 5,200,000 +652,000 1.35% 12,896,000
2012-10-31 2012-10-29 2.480 4,548,000 -63,000 1.18% 11,279,040
2012-02-17 2012-02-15 2.480 4,611,000 -50,000 1.20% 11,435,280
2012-01-04 2011-12-30 2.480 4,661,000 -50,000 1.21% 11,559,280
2011-11-11 2011-11-09 2.480 4,711,000 +8,000 1.22% 11,683,280
2011-01-25 2011-01-21 2.480 4,703,000 +15,000 1.22% 11,663,440
2010-12-13 2010-12-09 2.480 4,688,000 +90,000 1.22% 11,626,240
2010-11-19 2010-11-17 2.480 4,598,000 +1,000 1.19% 11,403,040
2010-11-15 2010-11-11 2.480 4,597,000 +40,000 1.19% 11,400,560
2010-10-26 2010-10-22 2.480 4,557,000 -30,000 1.18% 11,301,360
2010-06-18 2010-06-15 2.480 4,587,000 -320,000 1.19% 11,375,760
2010-05-04 2010-04-30 2.480 4,907,000 +32,000 1.27% 12,169,360
2010-05-03 2010-04-29 2.610 4,875,000 +105,000 1.27% 12,723,750
2010-04-30 2010-04-28 2.420 4,770,000 -163,000 1.24% 11,543,400
2010-04-29 2010-04-27 2.410 4,933,000 -917,000 1.28% 11,888,530
2010-04-28 2010-04-26 2.470 5,850,000 -2,084,000 1.52% 14,449,500
2010-04-27 2010-04-23 2.340 7,934,000 -27,000 2.06% 18,565,560
2010-04-26 2010-04-22 2.280 7,961,000 +157,000 2.07% 18,151,080
2010-04-23 2010-04-21 2.300 7,804,000 +230,000 2.03% 17,949,200
2010-04-22 2010-04-20 2.280 7,574,000 -201,000 1.97% 17,268,720
2010-04-21 2010-04-19 2.310 7,775,000 +1,148,000 2.02% 17,960,250
2010-04-20 2010-04-16 2.380 6,627,000 +354,000 1.72% 15,772,260
2010-04-19 2010-04-15 2.560 6,273,000 -536,000 1.63% 16,058,880
2010-04-16 2010-04-14 2.600 6,809,000 -80,000 1.77% 17,703,400
2010-04-15 2010-04-13 2.610 6,889,000 -183,000 1.79% 17,980,290
2010-04-14 2010-04-12 2.750 7,072,000 +49,000 1.84% 19,448,000
2010-04-13 2010-04-09 2.720 7,023,000 -117,000 1.82% 19,102,560
2010-04-12 2010-04-08 2.710 7,140,000 -3,000 1.85% 19,349,400
2010-04-09 2010-04-07 2.680 7,143,000 -458,000 1.86% 19,143,240
2010-04-08 2010-04-01 2.600 7,601,000 -274,000 1.97% 19,762,600
2010-04-07 2010-03-31 2.580 7,875,000 +93,000 2.05% 20,317,500
2010-04-01 2010-03-30 2.600 7,782,000 -197,000 2.02% 20,233,200
2010-03-31 2010-03-29 2.660 7,979,000 -31,000 2.07% 21,224,140
2010-03-30 2010-03-26 2.570 8,010,000 -50,000 2.08% 20,585,700
2010-03-29 2010-03-25 2.520 8,060,000 -12,000 2.09% 20,311,200
2010-03-26 2010-03-24 2.540 8,072,000 -14,000 2.10% 20,502,880
2010-03-25 2010-03-23 2.530 8,086,000 -84,000 2.10% 20,457,580
2010-03-24 2010-03-22 2.550 8,170,000 -347,000 2.12% 20,833,500
2010-03-23 2010-03-19 2.500 8,517,000 -583,000 2.21% 21,292,500
2010-03-22 2010-03-18 2.570 9,100,000 -677,000 2.36% 23,387,000
2010-03-19 2010-03-17 2.670 9,777,000 -1,000 2.54% 26,104,590
2010-03-18 2010-03-16 2.630 9,778,000 +120,000 2.54% 25,716,140
2010-03-17 2010-03-15 2.690 9,658,000 -11,000 2.51% 25,980,020
2010-03-16 2010-03-12 2.710 9,669,000 -25,000 2.51% 26,202,990
2010-03-15 2010-03-11 2.780 9,694,000 -42,000 2.52% 26,949,320
2010-03-12 2010-03-10 2.840 9,736,000 +5,000 2.53% 27,650,240
2010-03-11 2010-03-09 2.850 9,731,000 +97,000 2.53% 27,733,350
2010-03-10 2010-03-08 2.890 9,634,000 -41,000 2.50% 27,842,260
2010-03-09 2010-03-05 2.820 9,675,000 -310,000 2.51% 27,283,500
2010-03-08 2010-03-04 2.750 9,985,000 +159,000 2.59% 27,458,750
2010-03-05 2010-03-03 2.850 9,826,000 +130,000 2.55% 28,004,100
2010-03-04 2010-03-02 2.890 9,696,000 -27,000 2.52% 28,021,440
2010-03-03 2010-03-01 2.920 9,723,000 -4,000 2.53% 28,391,160
2010-03-02 2010-02-26 2.800 9,727,000 -133,000 2.53% 27,235,600
2010-03-01 2010-02-25 2.790 9,860,000 -52,000 2.56% 27,509,400
2010-02-26 2010-02-24 2.720 9,912,000 +151,000 2.57% 26,960,640
2010-02-25 2010-02-23 2.690 9,761,000 +41,000 2.54% 26,257,090
2010-02-24 2010-02-22 2.660 9,720,000 +15,000 2.52% 25,855,200
2010-02-23 2010-02-19 2.580 9,705,000 +258,000 2.52% 25,038,900
2010-02-22 2010-02-18 2.720 9,447,000 +47,000 2.45% 25,695,840
2010-02-19 2010-02-17 2.820 9,400,000 -120,000 2.44% 26,508,000
2010-02-18 2010-02-12 2.830 9,520,000 +127,000 2.47% 26,941,600
2010-02-17 2010-02-11 2.820 9,393,000 -12,000 2.44% 26,488,260
2010-02-12 2010-02-10 2.730 9,405,000 -706,000 2.44% 25,675,650
2010-02-11 2010-02-09 2.660 10,111,000 -265,000 2.63% 26,895,260
2010-02-10 2010-02-08 2.650 10,376,000 -292,000 2.70% 27,496,400
2010-02-09 2010-02-05 2.750 10,668,000 -260,000 2.77% 29,337,000
2010-02-08 2010-02-04 2.920 10,928,000 +432,000 2.84% 31,909,760
2010-02-05 2010-02-03 3.050 10,496,000 +44,000 2.73% 32,012,800
2010-02-04 2010-02-02 2.960 10,452,000 +640,000 2.71% 30,937,920
2010-02-03 2010-02-01 2.870 9,812,000 +160,000 2.55% 28,160,440
2010-02-02 2010-01-29 2.750 9,652,000 +39,000 2.51% 26,543,000
2010-02-01 2010-01-28 2.860 9,613,000 -60,000 2.50% 27,493,180
2010-01-29 2010-01-27 2.770 9,673,000 +195,000 2.51% 26,794,210
2010-01-28 2010-01-26 2.900 9,478,000 +138,000 2.46% 27,486,200
2010-01-27 2010-01-25 3.090 9,340,000 -263,000 2.43% 28,860,600
2010-01-26 2010-01-22 3.200 9,603,000 -262,000 2.49% 30,729,600
2010-01-25 2010-01-21 3.260 9,865,000 -122,000 2.56% 32,159,900
2010-01-22 2010-01-20 3.470 9,987,000 +667,000 2.59% 34,654,890
2010-01-21 2010-01-19 3.440 9,320,000 +184,000 2.42% 32,060,800
2010-01-20 2010-01-18 3.100 9,136,000 +288,000 2.37% 28,321,600
2010-01-19 2010-01-15 3.340 8,848,000 -47,000 2.30% 29,552,320
2010-01-18 2010-01-14 3.400 8,895,000 -183,000 2.31% 30,243,000
2010-01-15 2010-01-13 3.420 9,078,000 -113,000 2.36% 31,046,760
2010-01-14 2010-01-12 3.440 9,191,000 -413,000 2.39% 31,617,040
2010-01-13 2010-01-11 3.300 9,604,000 -1,302,000 2.49% 31,693,200
2010-01-12 2010-01-08 3.000 10,906,000 -354,000 2.83% 32,718,000
2010-01-11 2010-01-07 2.970 11,260,000 +163,000 2.92% 33,442,200
2010-01-08 2010-01-06 3.020 11,097,000 +1,170,000 2.88% 33,512,940
2010-01-07 2010-01-05 3.100 9,927,000 -133,000 2.58% 30,773,700
2010-01-06 2010-01-04 3.030 10,060,000 +128,000 2.61% 30,481,800
2010-01-05 2009-12-31 2.940 9,932,000 +683,000 2.58% 29,200,080
2010-01-04 2009-12-29 2.870 9,249,000 +694,000 2.40% 26,544,630
2009-12-30 2009-12-28 2.760 8,555,000 +570,000 2.22% 23,611,800
2009-12-29 2009-12-24 2.640 7,985,000 +167,000 2.07% 21,080,400
2009-12-28 2009-12-22 2.460 7,818,000 -563,000 2.03% 19,232,280
2009-12-23 2009-12-21 2.480 8,381,000 +545,000 2.18% 20,784,880
2009-12-22 2009-12-18 2.420 7,836,000 +54,000 2.04% 18,963,120
2009-12-21 2009-12-17 2.420 7,782,000 +1,019,000 2.02% 18,832,440
2009-12-18 2009-12-16 2.500 6,763,000 -122,000 1.76% 16,907,500
2009-12-17 2009-12-15 2.520 6,885,000 -590,000 1.79% 17,350,200
2009-12-16 2009-12-14 2.340 7,475,000 +513,000 1.94% 17,491,500
2009-12-15 2009-12-11 2.400 6,962,000 +202,000 1.81% 16,708,800
2009-12-14 2009-12-10 2.520 6,760,000 +62,000 1.76% 17,035,200
2009-12-11 2009-12-09 2.560 6,698,000 -196,000 1.74% 17,146,880
2009-12-10 2009-12-08 2.650 6,894,000 -1,074,000 1.79% 18,269,100
2009-12-09 2009-12-07 2.570 7,968,000 -137,000 2.07% 20,477,760
2009-12-08 2009-12-04 2.690 8,105,000 -1,751,000 2.11% 21,802,450
2009-12-07 2009-12-03 2.300 9,856,000 -28,000 2.56% 22,668,800
2009-12-04 2009-12-02 2.260 9,884,000 -54,000 2.57% 22,337,840
2009-12-03 2009-12-01 2.280 9,938,000 -40,000 2.58% 22,658,640
2009-12-02 2009-11-30 2.220 9,978,000 +48,000 2.59% 22,151,160
2009-12-01 2009-11-27 2.110 9,930,000 +1,053,000 2.58% 20,952,300
2009-11-30 2009-11-26 2.290 8,877,000 -87,000 2.31% 20,328,330
2009-11-27 2009-11-25 2.310 8,964,000 -119,000 2.33% 20,706,840
2009-11-26 2009-11-24 2.220 9,083,000 +91,000 2.36% 20,164,260
2009-11-25 2009-11-23 2.310 8,992,000 +178,000 2.34% 20,771,520
2009-11-24 2009-11-20 2.260 8,814,000 +275,000 2.29% 19,919,640
2009-11-23 2009-11-19 2.300 8,539,000 -1,344,000 2.22% 19,639,700
2009-11-20 2009-11-18 2.400 9,883,000 -324,000 2.57% 23,719,200
2009-11-19 2009-11-17 2.350 10,207,000 -301,000 2.65% 23,986,450
2009-11-18 2009-11-16 2.390 10,508,000 -263,000 2.73% 25,114,120
2009-11-17 2009-11-13 2.240 10,771,000 -110,000 2.80% 24,127,040
2009-11-16 2009-11-12 2.140 10,881,000 +248,000 2.83% 23,285,340
2009-11-13 2009-11-11 2.120 10,633,000 +171,000 2.76% 22,541,960
2009-11-12 2009-11-10 2.100 10,462,000 +153,000 2.72% 21,970,200
2009-11-11 2009-11-09 2.150 10,309,000 +427,000 2.68% 22,164,350
2009-11-10 2009-11-06 2.180 9,882,000 +103,000 2.57% 21,542,760
2009-11-09 2009-11-05 2.180 9,779,000 +78,000 2.54% 21,318,220
2009-11-06 2009-11-04 2.200 9,701,000 -156,000 2.52% 21,342,200
2009-11-05 2009-11-03 2.080 9,857,000 -139,000 2.56% 20,502,560
2009-11-04 2009-11-02 2.040 9,996,000 -120,000 2.60% 20,391,840
2009-11-03 2009-10-30 2.080 10,116,000 +1,644,000 2.63% 21,041,280
2009-11-02 2009-10-29 2.000 8,472,000 -245,000 2.20% 16,944,000
2009-10-30 2009-10-28 2.060 8,717,000 -112,000 2.26% 17,957,020
2009-10-29 2009-10-27 2.080 8,829,000 +295,000 2.29% 18,364,320
2009-10-28 2009-10-23 2.030 8,534,000 +140,000 2.22% 17,324,020
2009-10-27 2009-10-22 2.130 8,394,000 +101,000 2.18% 17,879,220
2009-10-23 2009-10-21 2.150 8,293,000 +5,000 2.15% 17,829,950
2009-10-22 2009-10-20 2.130 8,288,000 +161,000 2.15% 17,653,440
2009-10-21 2009-10-19 2.060 8,127,000 -44,000 2.11% 16,741,620
2009-10-20 2009-10-16 2.030 8,171,000 +98,000 2.12% 16,587,130
2009-10-19 2009-10-15 2.080 8,073,000 -221,000 2.10% 16,791,840
2009-10-16 2009-10-14 2.080 8,294,000 -87,000 2.15% 17,251,520
2009-10-15 2009-10-13 2.060 8,381,000 -31,000 2.18% 17,264,860
2009-10-14 2009-10-12 2.040 8,412,000 -67,000 2.18% 17,160,480
2009-10-13 2009-10-09 2.090 8,479,000 +80,000 2.20% 17,721,110
2009-10-12 2009-10-08 2.120 8,399,000 +99,000 2.18% 17,805,880
2009-10-09 2009-10-07 2.030 8,300,000 -145,000 2.16% 16,849,000
2009-10-08 2009-10-06 1.990 8,445,000 +33,000 2.19% 16,805,550
2009-10-07 2009-10-05 1.920 8,412,000 +4,000 2.18% 16,151,040
2009-10-06 2009-10-02 1.900 8,408,000 -10,000 2.18% 15,975,200
2009-10-05 2009-09-30 1.960 8,418,000 +16,000 2.19% 16,499,280
2009-10-02 2009-09-29 1.950 8,402,000 +10,000 2.18% 16,383,900
2009-09-30 2009-09-28 1.920 8,392,000 -62,000 2.18% 16,112,640
2009-09-29 2009-09-25 2.010 8,454,000 -71,000 2.20% 16,992,540
2009-09-28 2009-09-24 2.010 8,525,000 -140,000 2.21% 17,135,250
2009-09-25 2009-09-23 2.100 8,665,000 -141,000 2.25% 18,196,500
2009-09-24 2009-09-22 2.130 8,806,000 -47,000 2.29% 18,756,780
2009-09-23 2009-09-21 2.120 8,853,000 +60,000 2.30% 18,768,360
2009-09-22 2009-09-18 2.180 8,793,000 -30,000 2.28% 19,168,740
2009-09-21 2009-09-17 2.230 8,823,000 -4,000 2.29% 19,675,290
2009-09-18 2009-09-16 2.210 8,827,000 -6,000 2.29% 19,507,670
2009-09-17 2009-09-15 2.170 8,833,000 +85,000 2.29% 19,167,610
2009-09-16 2009-09-14 2.150 8,748,000 +565,000 2.27% 18,808,200
2009-09-15 2009-09-11 2.230 8,183,000 +107,000 2.13% 18,248,090
2009-09-14 2009-09-10 2.210 8,076,000 -160,000 2.10% 17,847,960
2009-09-11 2009-09-09 2.360 8,236,000 -29,000 2.14% 19,436,960
2009-09-10 2009-09-08 2.420 8,265,000 +538,000 2.15% 20,001,300
2009-09-09 2009-09-07 2.350 7,727,000 +178,000 2.01% 18,158,450
2009-09-08 2009-09-04 2.390 7,549,000 +349,000 1.96% 18,042,110
2009-09-07 2009-09-03 2.310 7,200,000 -24,000 1.87% 16,632,000
2009-09-04 2009-09-02 2.220 7,224,000 -82,929 1.88% 16,037,280
2009-09-03 2009-09-01 2.250 7,306,929 -161,000 1.90% 16,440,590
2009-09-02 2009-08-31 2.170 7,467,929 +4,000 1.94% 16,205,406
2009-09-01 2009-08-28 2.280 7,463,929 -265,071 1.94% 17,017,758
2009-08-31 2009-08-27 2.360 7,729,000 +483,000 2.01% 18,240,440
2009-08-28 2009-08-26 2.410 7,246,000 -654,000 1.88% 17,462,860
2009-08-27 2009-08-25 2.490 7,900,000 -124,000 2.05% 19,671,000
2009-08-26 2009-08-24 2.580 8,024,000 +283,000 2.08% 20,701,920
2009-08-25 2009-08-21 2.330 7,741,000 +34,000 2.01% 18,036,530
2009-08-24 2009-08-20 2.330 7,707,000 +2,000 2.00% 17,957,310
2009-08-21 2009-08-19 2.270 7,705,000 +141,000 2.00% 17,490,350
2009-08-20 2009-08-18 2.370 7,564,000 +462,000 1.96% 17,926,680
2009-08-19 2009-08-17 2.360 7,102,000 +274,000 1.84% 16,760,720
2009-08-18 2009-08-14 2.610 6,828,000 +7,000 1.77% 17,821,080
2009-08-17 2009-08-13 2.760 6,821,000 -345,000 1.77% 18,825,960
2009-08-14 2009-08-12 2.710 7,166,000 +200,000 1.86% 19,419,860
2009-08-13 2009-08-11 2.700 6,966,000 -2,633,000 1.81% 18,808,200
2009-08-12 2009-08-10 2.790 9,599,000 +3,034,000 2.49% 26,781,210
2009-08-11 2009-08-07 2.740 6,565,000 -35,000 1.71% 17,988,100
2009-08-10 2009-08-06 2.990 6,600,000 +294,000 1.71% 19,734,000
2009-08-07 2009-08-05 3.000 6,306,000 -642,000 1.64% 18,918,000
2009-08-06 2009-08-04 3.010 6,948,000 +795,000 1.80% 20,913,480
2009-08-05 2009-08-03 2.570 6,153,000 -4,833,000 1.60% 15,813,210
2009-08-04 2009-07-31 2.470 10,986,000 +1,487,600 2.85% 27,135,420
2009-08-03 2009-07-30 2.360 9,498,400 -1,193,000 2.47% 22,416,224
2009-07-31 2009-07-29 2.420 10,691,400 -335,000 2.78% 25,873,188
2009-07-30 2009-07-28 2.560 11,026,400 +1,117,000 2.86% 28,227,584
2009-07-29 2009-07-27 2.420 9,909,400 +749,000 2.57% 23,980,748
2009-07-28 2009-07-24 2.390 9,160,400 +339,000 2.38% 21,893,356
2009-07-27 2009-07-23 2.380 8,821,400 +89,000 2.29% 20,994,932
2009-07-24 2009-07-22 2.390 8,732,400 +396,000 2.27% 20,870,436
2009-07-23 2009-07-21 2.350 8,336,400 +901,000 2.17% 19,590,540
2009-07-22 2009-07-20 2.410 7,435,400 -863,600 1.93% 17,919,314
2009-07-21 2009-07-17 2.310 8,299,000 +1,021,000 2.16% 19,170,690
2009-07-20 2009-07-16 2.260 7,278,000 +660,000 1.89% 16,448,280
2009-07-17 2009-07-15 2.250 6,618,000 +461,000 1.72% 14,890,500
2009-07-16 2009-07-14 2.140 6,157,000 +194,000 1.60% 13,175,980
2009-07-15 2009-07-13 2.020 5,963,000 -1,000 1.55% 12,045,260
2009-07-14 2009-07-10 2.160 5,964,000 -30,000 1.55% 12,882,240
2009-07-13 2009-07-09 2.160 5,994,000 +218,000 1.56% 12,947,040
2009-07-10 2009-07-08 2.060 5,776,000 -296,600 1.50% 11,898,560
2009-07-09 2009-07-07 2.110 6,072,600 +95,000 1.58% 12,813,186
2009-07-08 2009-07-06 2.060 5,977,600 -425,000 1.55% 12,313,856
2009-07-07 2009-07-03 2.000 6,402,600 +111,000 1.66% 12,805,200
2009-07-06 2009-07-02 2.000 6,291,600 -485,400 1.63% 12,583,200
2009-07-03 2009-06-30 2.110 6,777,000 +177,600 1.76% 14,299,470
2009-07-02 2009-06-29 2.170 6,599,400 -241,600 1.71% 14,320,698
2009-06-30 2009-06-26 2.140 6,841,000 -77,000 1.78% 14,639,740
2009-06-29 2009-06-25 2.080 6,918,000 -239,000 1.80% 14,389,440
2009-06-26 2009-06-24 2.000 7,157,000 +993,000 1.86% 14,314,000
2009-06-25 2009-06-23 1.970 6,164,000 +191,000 1.60% 12,143,080
2009-06-24 2009-06-22 2.090 5,973,000 -1,970,000 1.55% 12,483,570
2009-06-23 2009-06-19 2.110 7,943,000 +21,000 2.06% 16,759,730
2009-06-22 2009-06-18 2.130 7,922,000 +450,000 2.06% 16,873,860
2009-06-19 2009-06-17 2.190 7,472,000 -8,000 1.94% 16,363,680
2009-06-18 2009-06-16 2.050 7,480,000 -83,800 1.94% 15,334,000
2009-06-17 2009-06-15 2.180 7,563,800 -664,400 1.96% 16,489,084
2009-06-16 2009-06-12 2.290 8,228,200 -71,000 2.14% 18,842,578
2009-06-15 2009-06-11 2.350 8,299,200 +207,600 2.16% 19,503,120
2009-06-12 2009-06-10 2.310 8,091,600 -1,761,800 2.10% 18,691,596
2009-06-11 2009-06-09 2.330 9,853,400 +149,800 2.56% 22,958,422
2009-06-10 2009-06-08 2.530 9,703,600 -286,000 2.52% 24,550,108
2009-06-09 2009-06-05 2.540 9,989,600 +526,300 2.59% 25,373,584
2009-06-08 2009-06-04 2.570 9,463,300 +3,906,200 2.46% 24,320,681
2009-06-05 2009-06-03 2.430 5,557,100 -416,200 1.44% 13,503,753
2009-06-04 2009-06-02 2.360 5,973,300 -1,324,800 1.55% 14,096,988
2009-06-03 2009-06-01 2.460 7,298,100 +1,506,900 1.90% 17,953,326
2009-06-02 2009-05-29 2.240 5,791,200 +94,200 1.50% 12,972,288
2009-06-01 2009-05-27 2.240 5,697,000 +199,000 1.48% 12,761,280
2009-05-29 2009-05-26 2.170 5,498,000 -52,000 1.43% 11,930,660
2009-05-27 2009-05-25 2.150 5,550,000 +83,000 1.44% 11,932,500
2009-05-26 2009-05-22 1.860 5,467,000 -239,500 1.42% 10,168,620
2009-05-25 2009-05-21 1.930 5,706,500 +1,729,100 1.48% 11,013,545
2009-05-22 2009-05-20 1.860 3,977,400 +1,000,400 1.03% 7,397,964
2009-05-21 2009-05-19 1.920 2,977,000 +733,300 0.77% 5,715,840
2009-05-20 2009-05-18 1.850 2,243,700 +330,300 0.58% 4,150,845
2009-05-19 2009-05-15 1.650 1,913,400 +9,000 0.50% 3,157,110
2009-05-18 2009-05-14 1.600 1,904,400 +285,400 0.49% 3,047,040
2009-05-15 2009-05-13 1.660 1,619,000 +115,000 0.42% 2,687,540
2009-05-14 2009-05-12 1.670 1,504,000 -724,200 0.39% 2,511,680
2009-05-13 2009-05-11 1.610 2,228,200 +570,200 0.58% 3,587,402
2009-05-07 2009-05-05 1.700 1,658,000 -347,800 0.43% 2,818,600
2009-05-05 2009-04-30 1.700 2,005,800 -1,154,400 0.52% 3,409,860
2009-05-04 2009-04-29 1.660 3,160,200 -1,169,000 0.82% 5,245,932
2009-04-30 2009-04-28 1.610 4,329,200 +209,200 1.12% 6,970,012
2009-04-29 2009-04-27 1.640 4,120,000 +101,000 1.07% 6,756,800
2009-04-28 2009-04-24 1.950 4,019,000 +19,000 1.04% 7,837,050
2009-04-27 2009-04-23 2.000 4,000,000 -176,000 1.04% 8,000,000
2009-04-24 2009-04-22 1.940 4,176,000 +327,000 1.08% 8,101,440
2009-04-23 2009-04-21 1.960 3,849,000 -53,600 1.00% 7,544,040
2009-04-22 2009-04-20 1.990 3,902,600 -159,400 1.01% 7,766,174
2009-04-21 2009-04-17 1.830 4,062,000 -730,000 1.06% 7,433,460
2009-04-20 2009-04-16 1.950 4,792,000 -162,000 1.24% 9,344,400
2009-04-17 2009-04-15 1.820 4,954,000 -46,000 1.29% 9,016,280
2009-04-16 2009-04-14 1.670 5,000,000 -465,000 1.30% 8,350,000
2009-04-15 2009-04-09 1.560 5,465,000 +144,000 1.42% 8,525,400
2009-04-14 2009-04-08 1.440 5,321,000 +11,000 1.38% 7,662,240
2009-04-09 2009-04-07 1.500 5,310,000 -40,000 1.38% 7,965,000
2009-04-08 2009-04-06 1.500 5,350,000 -5,354,600 1.39% 8,025,000
2009-04-07 2009-04-03 1.580 10,704,600 +178,800 2.78% 16,913,268
2009-04-06 2009-04-02 1.430 10,525,800 +223,000 2.73% 15,051,894
2009-04-03 2009-04-01 1.390 10,302,800 +64,800 2.68% 14,320,892
2009-04-02 2009-03-31 1.270 10,238,000 +183,000 2.66% 13,002,260
2009-04-01 2009-03-30 1.280 10,055,000 -221,400 2.61% 12,870,400
2009-03-31 2009-03-27 1.360 10,276,400 -235,600 2.67% 13,975,904
2009-03-30 2009-03-26 1.310 10,512,000 +289,000 2.73% 13,770,720
2009-03-27 2009-03-25 1.270 10,223,000 -43,000 2.66% 12,983,210
2009-03-26 2009-03-24 1.310 10,266,000 -272,200 2.67% 13,448,460
2009-03-25 2009-03-23 1.320 10,538,200 -18,800 2.74% 13,910,424
2009-03-24 2009-03-20 1.240 10,557,000 -58,000 2.74% 13,090,680
2009-03-23 2009-03-19 1.320 10,615,000 +85,000 2.76% 14,011,800
2009-03-20 2009-03-18 1.240 10,530,000 +286,000 2.74% 13,057,200
2009-03-19 2009-03-17 1.210 10,244,000 +10,000 2.66% 12,395,240
2009-03-18 2009-03-16 1.200 10,234,000 -29,200 2.66% 12,280,800
2009-03-17 2009-03-13 1.160 10,263,200 -18,800 2.67% 11,905,312
2009-03-16 2009-03-12 1.130 10,282,000 +50,000 2.67% 11,618,660
2009-03-13 2009-03-11 1.120 10,232,000 -198,000 2.66% 11,459,840
2009-03-12 2009-03-10 1.100 10,430,000 +196,000 2.71% 11,473,000
2009-03-11 2009-03-09 1.060 10,234,000 +4,000 2.66% 10,848,040
2009-03-10 2009-03-06 1.090 10,230,000 +36,000 2.66% 11,150,700
2009-03-09 2009-03-05 1.150 10,194,000 -127,000 2.65% 11,723,100
2009-03-06 2009-03-04 1.210 10,321,000 +159,000 2.68% 12,488,410
2009-03-05 2009-03-03 1.140 10,162,000 -4,000 2.64% 11,584,680
2009-03-04 2009-03-02 1.110 10,166,000 +14,000 2.64% 11,284,260
2009-03-03 2009-02-27 1.140 10,152,000 +33,000 2.64% 11,573,280
2009-03-02 2009-02-26 1.190 10,119,000 -3,000 2.63% 12,041,610
2009-02-27 2009-02-25 1.250 10,122,000 -6,000 2.63% 12,652,500
2009-02-26 2009-02-24 1.220 10,128,000 -39,000 2.63% 12,356,160
2009-02-25 2009-02-23 1.250 10,167,000 +44,000 2.64% 12,708,750
2009-02-24 2009-02-20 1.210 10,123,000 -78,000 2.63% 12,248,830
2009-02-23 2009-02-19 1.300 10,201,000 +131,000 2.65% 13,261,300
2009-02-20 2009-02-18 1.320 10,070,000 +49,000 2.62% 13,292,400
2009-02-19 2009-02-17 1.360 10,021,000 -520,000 2.60% 13,628,560
2009-02-18 2009-02-16 1.460 10,541,000 -256,000 2.74% 15,389,860
2009-02-17 2009-02-13 1.420 10,797,000 +752,000 2.80% 15,331,740
2009-02-16 2009-02-12 1.340 10,045,000 +7,000 2.61% 13,460,300
2009-02-13 2009-02-11 1.380 10,038,000 -26,000 2.61% 13,852,440
2009-02-12 2009-02-10 1.430 10,064,000 -382,000 2.61% 14,391,520
2009-02-11 2009-02-09 1.410 10,446,000 -17,000 2.71% 14,728,860
2009-02-10 2009-02-06 1.410 10,463,000 +321,000 2.72% 14,752,830
2009-02-09 2009-02-05 1.320 10,142,000 -266,000 2.63% 13,387,440
2009-02-06 2009-02-04 1.400 10,408,000 -4,013,000 2.70% 14,571,200
2009-02-05 2009-02-03 1.220 14,421,000 -643,000 3.75% 17,593,620
2009-02-04 2009-02-02 1.260 15,064,000 -124,600 3.91% 18,980,640
2009-02-03 2009-01-30 1.320 15,188,600 -196,000 3.95% 20,048,952
2009-02-02 2009-01-29 1.290 15,384,600 +254,000 4.00% 19,846,134
2009-01-30 2009-01-23 1.150 15,130,600 -628,400 3.93% 17,400,190
2009-01-29 2009-01-22 1.180 15,759,000 +628,400 4.09% 18,595,620
2009-01-23 2009-01-21 1.200 15,130,600 -373,400 3.93% 18,156,720
2009-01-22 2009-01-20 1.210 15,504,000 -344,000 4.03% 18,759,840
2009-01-21 2009-01-19 1.260 15,848,000 -583,000 4.12% 19,968,480
2009-01-20 2009-01-16 1.290 16,431,000 +165,000 4.27% 21,195,990
2009-01-19 2009-01-15 1.290 16,266,000 -901,000 4.22% 20,983,140
2009-01-16 2009-01-14 1.360 17,167,000 +562,000 4.46% 23,347,120
2009-01-15 2009-01-13 1.320 16,605,000 -4,000 4.31% 21,918,600
2009-01-14 2009-01-12 1.350 16,609,000 -253,000 4.31% 22,422,150
2009-01-13 2009-01-09 1.450 16,862,000 +206,000 4.38% 24,449,900
2009-01-12 2009-01-08 1.460 16,656,000 +678,000 4.33% 24,317,760
2009-01-09 2009-01-07 1.500 15,978,000 -511,000 4.15% 23,967,000
2009-01-08 2009-01-06 1.680 16,489,000 -473,000 4.28% 27,701,520
2009-01-07 2009-01-05 1.620 16,962,000 +137,000 4.41% 27,478,440
2009-01-06 2009-01-02 1.440 16,825,000 +161,000 4.37% 24,228,000
2009-01-05 2008-12-31 1.380 16,664,000 -274,000 4.33% 22,996,320
2009-01-02 2008-12-29 1.410 16,938,000 +362,000 4.40% 23,882,580
2008-12-30 2008-12-24 1.370 16,576,000 +1,671,000 4.31% 22,709,120
2008-12-29 2008-12-22 1.330 14,905,000 -16,000 3.87% 19,823,650
2008-12-23 2008-12-19 1.540 14,921,000 -202,000 3.88% 22,978,340
2008-12-22 2008-12-18 1.620 15,123,000 -941,000 3.93% 24,499,260
2008-12-19 2008-12-17 1.530 16,064,000 +1,465,000 4.17% 24,577,920
2008-12-18 2008-12-16 1.380 14,599,000 -1,258,000 3.79% 20,146,620
2008-12-17 2008-12-15 1.380 15,857,000 +1,025,000 4.12% 21,882,660
2008-12-16 2008-12-12 1.200 14,832,000 -808,000 3.85% 17,798,400
2008-12-15 2008-12-11 1.320 15,640,000 +189,000 4.06% 20,644,800
2008-12-12 2008-12-10 1.090 15,451,000 +104,000 4.01% 16,841,590
2008-12-11 2008-12-09 1.070 15,347,000 +886,000 3.99% 16,421,290
2008-12-10 2008-12-08 0.910 14,461,000 -366,600 3.76% 13,159,510
2008-12-09 2008-12-05 0.890 14,827,600 +59,600 3.85% 13,196,564
2008-12-08 2008-12-04 0.910 14,768,000 -143,400 3.84% 13,438,880
2008-12-05 2008-12-03 0.920 14,911,400 -2,372,600 3.87% 13,718,488
2008-12-04 2008-12-02 0.920 17,284,000 -594,000 4.49% 15,901,280
2008-12-03 2008-12-01 0.990 17,878,000 +211,000 4.64% 17,699,220
2008-12-02 2008-11-28 0.920 17,667,000 +51,000 4.59% 16,253,640
2008-12-01 2008-11-27 0.950 17,616,000 +177,000 4.58% 16,735,200
2008-11-28 2008-11-26 0.900 17,439,000 -114,000 4.53% 15,695,100
2008-11-27 2008-11-25 0.890 17,553,000 +32,000 4.56% 15,622,170
2008-11-26 2008-11-24 0.870 17,521,000 -278,000 4.55% 15,243,270
2008-11-25 2008-11-21 0.920 17,799,000 +166,000 4.62% 16,375,080
2008-11-24 2008-11-20 0.890 17,633,000 -249,000 4.58% 15,693,370
2008-11-21 2008-11-19 0.970 17,882,000 -126,000 4.64% 17,345,540
2008-11-20 2008-11-18 1.000 18,008,000 +120,000 4.68% 18,008,000
2008-11-19 2008-11-17 1.050 17,888,000 -190,000 4.65% 18,782,400
2008-11-18 2008-11-14 1.190 18,078,000 +2,730,670 4.70% 21,512,820
2008-11-17 2008-11-13 1.200 15,347,330 -102,000 3.99% 18,416,796
2008-11-14 2008-11-12 1.250 15,449,330 -252,000 4.01% 19,311,662
2008-11-13 2008-11-11 1.290 15,701,330 -158,000 4.08% 20,254,716
2008-11-12 2008-11-10 1.170 15,859,330 +244,000 4.12% 18,555,416
2008-11-11 2008-11-07 1.010 15,615,330 +253,000 4.06% 15,771,483
2008-11-10 2008-11-06 0.960 15,362,330 -541,000 3.99% 14,747,837
2008-11-07 2008-11-05 1.080 15,903,330 +605,000 4.13% 17,175,596
2008-11-06 2008-11-04 0.940 15,298,330 -283,000 3.97% 14,380,430
2008-11-05 2008-11-03 0.950 15,581,330 +264,000 4.05% 14,802,264
2008-11-04 2008-10-31 0.990 15,317,330 -5,517,000 3.98% 15,164,157
2008-11-03 2008-10-30 0.690 20,834,330 -4,356,000 5.41% 14,375,688
2008-10-31 2008-10-29 0.730 25,190,330 -837,970 6.54% 18,388,941
2008-10-30 2008-10-28 0.720 26,028,300 -2,098,700 6.76% 18,740,376
2008-10-29 2008-10-27 0.800 28,127,000 +199,000 7.31% 22,501,600
2008-10-28 2008-10-24 0.850 27,928,000 -157,000 7.25% 23,738,800
2008-10-27 2008-10-23 0.950 28,085,000 -1,101,000 7.29% 26,680,750
2008-10-24 2008-10-22 1.100 29,186,000 -1,377,000 7.58% 32,104,600
2008-10-23 2008-10-21 1.100 30,563,000 +26,000 7.94% 33,619,300
2008-10-22 2008-10-20 1.100 30,537,000 +180,000 7.93% 33,590,700
2008-10-21 2008-10-17 1.090 30,357,000 +59,000 7.88% 33,089,130
2008-10-20 2008-10-16 1.170 30,298,000 -171,000 7.87% 35,448,660
2008-10-17 2008-10-15 1.350 30,469,000 -396,000 7.91% 41,133,150
2008-10-16 2008-10-14 1.400 30,865,000 -571,000 8.02% 43,211,000
2008-10-15 2008-10-13 1.080 31,436,000 -199,000 8.17% 33,950,880
2008-10-14 2008-10-10 1.000 31,635,000 +76,000 8.22% 31,635,000
2008-10-13 2008-10-09 1.260 31,559,000 +67,000 8.20% 39,764,340
2008-10-10 2008-10-08 1.450 31,492,000 +83,000 8.18% 45,663,400
2008-10-09 2008-10-06 1.550 31,409,000 -473,725 8.16% 48,683,950
2008-10-08 2008-10-03 1.620 31,882,725 +132,000 8.28% 51,650,014
2008-10-06 2008-10-02 1.670 31,750,725 -413,000 8.25% 53,023,711
2008-10-03 2008-09-30 1.930 32,163,725 +15,000 8.35% 62,075,989
2008-10-02 2008-09-29 1.990 32,148,725 -12,000 8.35% 63,975,963
2008-09-30 2008-09-26 2.000 32,160,725 +7,000 8.35% 64,321,450
2008-09-29 2008-09-25 1.880 32,153,725 +70,000 8.35% 60,449,003
2008-09-26 2008-09-24 1.950 32,083,725 +93,000 8.33% 62,563,264
2008-09-25 2008-09-23 1.870 31,990,725 +115,000 8.31% 59,822,656
2008-09-24 2008-09-22 2.130 31,875,725 +56,000 8.28% 67,895,294
2008-09-23 2008-09-19 2.090 31,819,725 -1,178,000 8.26% 66,503,225
2008-09-22 2008-09-18 2.090 32,997,725 +160,000 8.57% 68,965,245
2008-09-19 2008-09-17 2.240 32,837,725 +23,000 8.53% 73,556,504
2008-09-18 2008-09-16 2.360 32,814,725 +55,000 8.52% 77,442,751
2008-09-17 2008-09-12 2.800 32,759,725 +99,000 8.51% 91,727,230
2008-09-16 2008-09-11 2.780 32,660,725 +115,000 8.48% 90,796,816
2008-09-12 2008-09-10 3.170 32,545,725 -48,000 8.45% 103,169,948
2008-09-11 2008-09-09 3.350 32,593,725 -22,000 8.47% 109,188,979
2008-09-10 2008-09-08 3.600 32,615,725 -36,000 8.47% 117,416,610
2008-09-09 2008-09-05 3.400 32,651,725 +31,000 8.48% 111,015,865
2008-09-08 2008-09-04 3.410 32,620,725 +64,000 8.47% 111,236,672
2008-09-05 2008-09-03 3.350 32,556,725 +18,000 8.46% 109,065,029
2008-09-04 2008-09-02 3.480 32,538,725 -15,000 8.45% 113,234,763
2008-09-03 2008-09-01 3.790 32,553,725 -18,000 8.46% 123,378,618
2008-09-02 2008-08-29 3.890 32,571,725 +61,000 8.46% 126,704,010
2008-09-01 2008-08-28 3.800 32,510,725 +37,000 8.44% 123,540,755
2008-08-29 2008-08-27 3.780 32,473,725 +25,000 8.43% 122,750,680
2008-08-28 2008-08-26 3.790 32,448,725 +6,000 8.43% 122,980,668
2008-08-27 2008-08-25 4.200 32,442,725 -23,000 8.43% 136,259,445
2008-08-25 2008-08-20 4.050 32,465,725 +44,000 8.43% 131,486,186
2008-08-21 2008-08-19 3.900 32,421,725 -19,000 8.42% 126,444,728
2008-08-20 2008-08-18 4.050 32,440,725 +27,000 8.43% 131,384,936
2008-08-19 2008-08-15 4.000 32,413,725 +60,000 8.42% 129,654,900
2008-08-18 2008-08-14 4.350 32,353,725 +42,000 8.40% 140,738,704
2008-08-15 2008-08-13 4.500 32,311,725 +4,000 8.39% 145,402,762
2008-08-14 2008-08-12 4.750 32,307,725 +2,000 8.39% 153,461,694
2008-08-13 2008-08-11 4.920 32,305,725 -12,000 8.39% 158,944,167
2008-08-12 2008-08-08 4.980 32,317,725 -23,000 8.39% 160,942,270
2008-08-11 2008-08-07 5.000 32,340,725 +7,000 8.40% 161,703,625
2008-08-07 2008-08-04 5.030 32,333,725 +1,000 8.40% 162,638,637
2008-08-05 2008-08-01 4.990 32,332,725 -43,000 8.40% 161,340,298
2008-08-01 2008-07-30 4.870 32,375,725 +22,000 8.41% 157,669,781
2008-07-31 2008-07-29 4.710 32,353,725 +4,000 8.40% 152,386,045
2008-07-30 2008-07-28 4.810 32,349,725 +26,000 8.40% 155,602,177
2008-07-29 2008-07-25 5.000 32,323,725 -6,000 8.40% 161,618,625
2008-07-28 2008-07-24 5.200 32,329,725 +5,000 8.40% 168,114,570
2008-07-25 2008-07-23 5.200 32,324,725 -1,000 8.40% 168,088,570
2008-07-24 2008-07-22 5.170 32,325,725 -14,000 8.40% 167,123,998
2008-07-23 2008-07-21 4.840 32,339,725 +3,000 8.40% 156,524,269
2008-07-22 2008-07-18 4.600 32,336,725 -77,000 8.40% 148,748,935
2008-07-21 2008-07-17 4.570 32,413,725 +28,000 8.42% 148,130,723
2008-07-18 2008-07-16 4.500 32,385,725 -186,000 8.41% 145,735,762
2008-07-17 2008-07-15 4.700 32,571,725 -277,000 8.46% 153,087,108
2008-07-16 2008-07-14 5.000 32,848,725 -1,009,000 8.53% 164,243,625
2008-07-15 2008-07-11 5.000 33,857,725 -1,576,000 8.79% 169,288,625
2008-07-14 2008-07-10 5.000 35,433,725 -253,170 9.20% 177,168,625
2008-07-11 2008-07-09 5.000 35,686,895 -148,000 9.27% 178,434,475
2008-07-09 2008-07-07 5.040 35,834,895 -28,349 9.31% 180,607,871
2008-07-08 2008-07-04 5.250 35,863,244 -3,926 9.32% 188,282,031
2008-07-07 2008-07-03 5.280 35,867,170 -1,000 9.32% 189,378,658
2008-07-03 2008-06-30 5.700 35,868,170 -106,110 9.32% 204,448,569
2008-07-02 2008-06-27 5.320 35,974,280 -109,300 9.34% 191,383,170
2008-06-30 2008-06-26 5.620 36,083,580 +4,000 9.37% 202,789,720
2008-06-27 2008-06-25 5.620 36,079,580 +9,000 9.37% 202,767,240
2008-06-26 2008-06-24 5.700 36,070,580 -353,840 9.37% 205,602,306
2008-06-25 2008-06-23 5.990 36,424,420 -5,000 9.46% 218,182,276
2008-06-24 2008-06-20 6.100 36,429,420 -11,000 9.46% 222,219,462
2008-06-23 2008-06-19 6.300 36,440,420 +20,000 9.47% 229,574,646
2008-06-20 2008-06-18 6.380 36,420,420 +7,000 9.46% 232,362,280
2008-06-19 2008-06-17 6.240 36,413,420 +156,000 9.46% 227,219,741
2008-06-18 2008-06-16 6.550 36,257,420 +106,100 9.42% 237,486,101
2008-06-17 2008-06-13 6.450 36,151,320 -23,610 9.39% 233,176,014
2008-06-16 2008-06-12 6.600 36,174,930 +41,770 9.40% 238,754,538
2008-06-13 2008-06-11 6.600 36,133,160 +199,000 9.39% 238,478,856
2008-06-12 2008-06-10 6.510 35,934,160 +9,800 9.33% 233,931,382
2008-06-11 2008-06-06 6.860 35,924,360 +3,650 9.33% 246,441,110
2008-06-10 2008-06-05 6.870 35,920,710 +41,000 9.33% 246,775,278
2008-06-06 2008-06-04 6.710 35,879,710 +49,240 9.32% 240,752,854
2008-06-05 2008-06-03 6.660 35,830,470 +56,000 9.31% 238,630,930
2008-06-04 2008-06-02 6.700 35,774,470 +847,000 9.29% 239,688,949
2008-06-03 2008-05-30 6.530 34,927,470 +41,670 9.07% 228,076,379
2008-06-02 2008-05-29 6.550 34,885,800 +14,440 9.06% 228,501,990
2008-05-30 2008-05-28 6.600 34,871,360 +935,680 9.06% 230,150,976
2008-05-29 2008-05-27 6.250 33,935,680 +1,129,000 8.81% 212,098,000
2008-05-28 2008-05-26 5.940 32,806,680 +7,192,000 8.52% 194,871,679
2008-05-27 2008-05-23 6.180 25,614,680 +22,680 7.98% 158,298,722
2008-05-23 2008-05-21 7.050 25,592,000 +43,000 7.98% 180,423,600
2008-05-21 2008-05-19 7.070 25,549,000 -1,000 7.96% 180,631,430
2008-05-20 2008-05-16 7.000 25,550,000 +9,000 7.96% 178,850,000
2008-05-19 2008-05-15 7.000 25,541,000 -4,000 7.96% 178,787,000
2008-05-16 2008-05-14 7.090 25,545,000 -24,000 7.96% 181,114,050
2008-05-15 2008-05-13 6.970 25,569,000 -10,000 7.97% 178,215,930
2008-05-14 2008-05-09 7.110 25,579,000 +18,000 7.97% 181,866,690
2008-05-13 2008-05-08 7.080 25,561,000 -12,000 7.97% 180,971,880
2008-05-09 2008-05-07 7.300 25,573,000 +266,000 7.97% 186,682,900
2008-05-08 2008-05-06 7.400 25,307,000 +1,257,000 7.89% 187,271,800
2008-05-07 2008-05-05 7.450 24,050,000 +277,000 7.50% 179,172,500
2008-05-06 2008-05-02 7.600 23,773,000 +729,000 7.41% 180,674,800
2008-05-05 2008-04-30 7.760 23,044,000 +641,000 7.18% 178,821,440
2008-05-02 2008-04-29 7.580 22,403,000 +228,000 6.98% 169,814,740
2008-04-30 2008-04-28 7.530 22,175,000 +169,000 6.91% 166,977,750
2008-04-29 2008-04-25 7.400 22,006,000 -175,000 6.86% 162,844,400
2008-04-28 2008-04-24 7.630 22,181,000 +664,000 6.91% 169,241,030
2008-04-25 2008-04-23 7.020 21,517,000 +1,208,000 6.71% 151,049,340
2008-04-24 2008-04-22 6.820 20,309,000 +94,000 6.33% 138,507,380
2008-04-23 2008-04-21 6.710 20,215,000 +61,000 6.30% 135,642,650
2008-04-22 2008-04-18 6.880 20,154,000 -23,000 6.28% 138,659,520
2008-04-21 2008-04-17 6.960 20,177,000 -33,000 6.29% 140,431,920
2008-04-18 2008-04-16 6.470 20,210,000 +50,000 6.30% 130,758,700
2008-04-17 2008-04-15 6.280 20,160,000 -52,000 6.28% 126,604,800
2008-04-16 2008-04-14 6.280 20,212,000 +30,000 6.30% 126,931,360
2008-04-15 2008-04-11 6.270 20,182,000 +33,000 6.29% 126,541,140
2008-04-14 2008-04-10 6.100 20,149,000 +23,000 6.28% 122,908,900
2008-04-11 2008-04-09 6.150 20,126,000 -5,000 6.27% 123,774,900
2008-04-10 2008-04-08 6.210 20,131,000 +55,000 6.27% 125,013,510
2008-04-09 2008-04-07 6.400 20,076,000 -207,000 6.26% 128,486,400
2008-04-08 2008-04-03 6.350 20,283,000 -216,000 6.32% 128,797,050
2008-04-07 2008-04-02 5.150 20,499,000 -136,000 6.39% 105,569,850
2008-04-03 2008-04-01 5.060 20,635,000 -74,000 6.43% 104,413,100
2008-04-02 2008-03-31 5.400 20,709,000 -85,000 6.45% 111,828,600
2008-04-01 2008-03-28 5.320 20,794,000 -32,000 6.48% 110,624,080
2008-03-31 2008-03-27 5.030 20,826,000 +3,000 6.49% 104,754,780
2008-03-28 2008-03-26 4.560 20,823,000 -609,000 6.49% 94,952,880
2008-03-27 2008-03-25 4.360 21,432,000 -330,000 6.68% 93,443,520
2008-03-26 2008-03-20 4.200 21,762,000 +103,000 6.78% 91,400,400
2008-03-25 2008-03-19 4.330 21,659,000 +101,000 6.75% 93,783,470
2008-03-20 2008-03-18 4.600 21,558,000 +2,000 6.72% 99,166,800
2008-03-19 2008-03-17 4.990 21,556,000 +18,000 6.72% 107,564,440
2008-03-18 2008-03-14 5.080 21,538,000 +63,000 6.71% 109,413,040
2008-03-17 2008-03-13 5.320 21,475,000 -45,000 6.69% 114,247,000
2008-03-14 2008-03-12 6.130 21,520,000 +46,000 6.71% 131,917,600
2008-03-11 2008-03-07 6.430 21,474,000 -3,000 6.69% 138,077,820
2008-03-10 2008-03-06 6.510 21,477,000 +3,000 6.69% 139,815,270
2008-03-05 2008-03-03 6.580 21,474,000 -2,000 6.69% 141,298,920
2008-03-04 2008-02-29 7.000 21,476,000 -8,000 6.69% 150,332,000
2008-03-03 2008-02-28 6.990 21,484,000 -30,000 6.70% 150,173,160
2008-02-29 2008-02-27 6.350 21,514,000 +22,000 6.71% 136,613,900
2008-02-28 2008-02-26 6.000 21,492,000 -1,000 6.70% 128,952,000
2008-02-27 2008-02-25 6.050 21,493,000 +1,000 6.70% 130,032,650
2008-02-26 2008-02-22 6.140 21,492,000 -6,000 6.70% 131,960,880
2008-02-25 2008-02-21 6.110 21,498,000 -48,000 6.70% 131,352,780
2008-02-22 2008-02-20 5.900 21,546,000 -15,000 6.72% 127,121,400
2008-02-21 2008-02-19 5.630 21,561,000 -13,000 6.72% 121,388,430
2008-02-20 2008-02-18 5.370 21,574,000 +58,000 6.72% 115,852,380
2008-02-19 2008-02-15 5.200 21,516,000 -4,000 6.71% 111,883,200
2008-02-18 2008-02-14 5.070 21,520,000 -15,638,855 6.71% 109,106,400
2008-02-15 2008-02-13 4.600 37,158,855 -212,000 11.58% 170,930,733
2008-02-14 2008-02-12 4.460 37,370,855 -527,000 11.65% 166,674,013
2008-02-13 2008-02-11 4.620 37,897,855 -594,000 11.81% 175,088,090
2008-02-12 2008-02-06 4.760 38,491,855 -458,000 12.00% 183,221,230
2008-02-11 2008-02-04 5.270 38,949,855 +556,180 12.14% 205,265,736
2008-02-05 2008-02-01 4.500 38,393,675 -399,000 11.97% 172,771,538
2008-02-04 2008-01-31 4.470 38,792,675 -225,000 12.09% 173,403,257
2008-02-01 2008-01-30 4.940 39,017,675 +1,455,500 12.16% 192,747,315
2008-01-31 2008-01-29 5.000 37,562,175 -69,000 11.71% 187,810,875
2008-01-30 2008-01-28 5.210 37,631,175 +162,000 11.73% 196,058,422
2008-01-29 2008-01-25 5.600 37,469,175 +14,000 11.68% 209,827,380
2008-01-28 2008-01-24 5.500 37,455,175 -36,000 11.67% 206,003,462
2008-01-25 2008-01-23 5.400 37,491,175 +640,000 11.69% 202,452,345
2008-01-24 2008-01-22 4.980 36,851,175 -229,000 11.49% 183,518,852
2008-01-23 2008-01-21 6.500 37,080,175 +26,000 11.56% 241,021,138
2008-01-22 2008-01-18 6.530 37,054,175 -492,000 11.55% 241,963,763
2008-01-21 2008-01-17 7.100 37,546,175 +16,000 11.70% 266,577,842
2008-01-18 2008-01-16 7.130 37,530,175 -895,000 11.70% 267,590,148
2008-01-17 2008-01-15 7.180 38,425,175 +1,287,000 11.98% 275,892,756
2008-01-16 2008-01-14 6.850 37,138,175 -283,000 11.58% 254,396,499
2008-01-15 2008-01-11 5.850 37,421,175 -1,312,000 11.66% 218,913,874
2008-01-14 2008-01-10 6.900 38,733,175 -145,000 12.07% 267,258,908
2008-01-11 2008-01-09 7.550 38,878,175 +292,000 12.12% 293,530,221
2008-01-10 2008-01-08 7.540 38,586,175 +3,000 12.03% 290,939,760
2008-01-09 2008-01-07 7.800 38,583,175 +224,000 12.03% 300,948,765
2008-01-08 2008-01-04 7.760 38,359,175 +30,000 11.96% 297,667,198
2008-01-07 2008-01-03 7.350 38,329,175 +512,000 11.95% 281,719,436
2008-01-04 2008-01-02 7.510 37,817,175 +64,000 11.79% 284,006,984
2008-01-03 2007-12-31 7.350 37,753,175 -29,000 11.77% 277,485,836
2008-01-02 2007-12-27 7.340 37,782,175 +596,000 11.78% 277,321,164
2007-12-28 2007-12-24 7.480 37,186,175 -266,000 11.59% 278,152,589
2007-12-27 2007-12-20 7.250 37,452,175 +906,000 11.67% 271,528,269
2007-12-21 2007-12-19 7.210 36,546,175 +125,000 11.39% 263,497,922
2007-12-20 2007-12-18 7.200 36,421,175 +204,000 11.35% 262,232,460
2007-12-19 2007-12-17 7.200 36,217,175 +904,000 11.29% 260,763,660
2007-12-18 2007-12-14 7.500 35,313,175 -8,000 11.01% 264,848,812
2007-12-17 2007-12-13 7.540 35,321,175 -1,736,000 11.01% 266,321,660
2007-12-14 2007-12-12 7.790 37,057,175 +158,000 11.55% 288,675,393
2007-12-12 2007-12-10 8.000 36,899,175 -35,000 11.50% 295,193,400
2007-12-11 2007-12-07 8.420 36,934,175 -221,500 11.51% 310,985,754
2007-12-10 2007-12-06 8.880 37,155,675 +562,000 11.58% 329,942,394
2007-12-07 2007-12-05 8.800 36,593,675 +273,000 11.41% 322,024,340
2007-12-06 2007-12-04 8.420 36,320,675 +102,000 11.32% 305,820,084
2007-12-05 2007-12-03 8.580 36,218,675 +28,000 11.29% 310,756,232
2007-12-04 2007-11-30 8.670 36,190,675 +372,000 11.28% 313,773,152
2007-12-03 2007-11-29 8.610 35,818,675 +589,000 11.16% 308,398,792
2007-11-30 2007-11-28 8.440 35,229,675 +60,000 10.98% 297,338,457
2007-11-29 2007-11-27 8.930 35,169,675 +118,000 10.96% 314,065,198
2007-11-28 2007-11-26 8.500 35,051,675 +127,000 10.93% 297,939,238
2007-11-27 2007-11-23 8.800 34,924,675 +23,000 10.89% 307,337,140
2007-11-26 2007-11-22 8.610 34,901,675 -17,000 10.88% 300,503,422
2007-11-23 2007-11-21 9.000 34,918,675 +207,000 10.88% 314,268,075
2007-11-22 2007-11-20 9.300 34,711,675 -1,288,000 10.82% 322,818,578
2007-11-21 2007-11-19 9.580 35,999,675 +267,000 11.22% 344,876,886
2007-11-20 2007-11-16 9.450 35,732,675 +534,000 11.14% 337,673,779
2007-11-19 2007-11-15 10.000 35,198,675 +197,000 10.97% 351,986,750
2007-11-16 2007-11-14 9.750 35,001,675 +24,000 10.91% 341,266,331
2007-11-15 2007-11-13 9.000 34,977,675 -1,988,500 10.90% 314,799,075
2007-11-14 2007-11-12 8.400 36,966,175 +543,000 11.52% 310,515,870
2007-11-13 2007-11-09 9.410 36,423,175 +411,000 11.35% 342,742,077
2007-11-12 2007-11-08 9.700 36,012,175 +301,000 11.22% 349,318,098
2007-11-09 2007-11-07 10.300 35,711,175 +630,000 11.13% 367,825,102
2007-11-08 2007-11-06 9.900 35,081,175 +346,000 10.93% 347,303,632
2007-11-07 2007-11-05 9.450 34,735,175 +514,000 10.83% 328,247,404
2007-11-06 2007-11-02 9.880 34,221,175 +491,000 10.67% 338,105,209
2007-11-05 2007-11-01 10.420 33,730,175 -2,210,000 10.51% 351,468,424
2007-11-02 2007-10-31 10.160 35,940,175 +1,097,500 11.20% 365,152,178
2007-11-01 2007-10-30 10.400 34,842,675 -1,187,000 10.86% 362,363,820
2007-10-31 2007-10-29 10.020 36,029,675 +1,355,000 11.23% 361,017,344
2007-10-30 2007-10-26 9.980 34,674,675 +77,000 10.81% 346,053,256
2007-10-29 2007-10-25 10.200 34,597,675 -221,000 10.78% 352,896,285
2007-10-26 2007-10-24 10.800 34,818,675 +440,000 10.85% 376,041,690
2007-10-25 2007-10-23 10.120 34,378,675 -338,000 10.72% 347,912,191
2007-10-24 2007-10-22 10.800 34,716,675 +735,000 10.82% 374,940,090
2007-10-23 2007-10-18 11.200 33,981,675 -292,000 10.59% 380,594,760
2007-10-22 2007-10-17 11.020 34,273,675 +1,633,000 10.68% 377,695,898
2007-10-18 2007-10-16 10.080 32,640,675 +355,800 10.17% 329,018,004
2007-10-17 2007-10-15 9.980 32,284,875 +893,000 10.06% 322,203,052
2007-10-16 2007-10-12 9.650 31,391,875 +733,000 9.78% 302,931,594
2007-10-15 2007-10-11 9.650 30,658,875 -355,000 9.56% 295,858,144
2007-10-12 2007-10-10 8.620 31,013,875 -132,000 9.67% 267,339,602
2007-10-11 2007-10-09 8.700 31,145,875 -569,300 9.71% 270,969,112
2007-10-10 2007-10-08 8.720 31,715,175 -688,200 9.89% 276,556,326
2007-10-09 2007-10-05 8.700 32,403,375 -623,625 10.10% 281,909,362
2007-10-08 2007-10-04 8.410 33,027,000 -504,000 10.29% 277,757,070
2007-10-05 2007-10-03 8.350 33,531,000 +423,000 10.45% 279,983,850
2007-10-04 2007-10-02 8.320 33,108,000 +482,000 10.32% 275,458,560
2007-10-03 2007-09-28 7.770 32,626,000 -550,000 10.17% 253,504,020
2007-10-02 2007-09-27 7.510 33,176,000 -814,000 10.34% 249,151,760
2007-09-28 2007-09-25 7.590 33,990,000 +41,000 10.59% 257,984,100
2007-09-27 2007-09-24 7.600 33,949,000 +201,000 10.58% 258,012,400
2007-09-25 2007-09-21 7.600 33,748,000 +11,000 10.52% 256,484,800
2007-09-24 2007-09-20 7.680 33,737,000 -156,000 10.52% 259,100,160
2007-09-21 2007-09-19 7.790 33,893,000 +55,000 10.56% 264,026,470
2007-09-20 2007-09-18 7.420 33,838,000 +89,000 10.55% 251,077,960
2007-09-19 2007-09-17 7.620 33,749,000 +2,000 10.52% 257,167,380
2007-09-18 2007-09-14 7.750 33,747,000 +42,000 10.52% 261,539,250
2007-09-17 2007-09-13 7.940 33,705,000 +36,000 10.51% 267,617,700
2007-09-14 2007-09-12 7.950 33,669,000 +241,000 10.49% 267,668,550
2007-09-13 2007-09-11 7.700 33,428,000 -123,000 10.42% 257,395,600
2007-09-12 2007-09-10 7.950 33,551,000 +85,000 10.46% 266,730,450
2007-09-11 2007-09-07 7.800 33,466,000 -196,000 10.43% 261,034,800
2007-09-10 2007-09-06 8.260 33,662,000 +5,000 10.49% 278,048,120
2007-09-07 2007-09-05 8.250 33,657,000 -169,000 10.49% 277,670,250
2007-09-06 2007-09-04 8.070 33,826,000 -9,000 10.54% 272,975,820
2007-09-05 2007-09-03 8.190 33,835,000 +122,000 10.55% 277,108,650
2007-09-04 2007-08-31 8.140 33,713,000 -62,000 10.51% 274,423,820
2007-09-03 2007-08-30 8.210 33,775,000 +437,000 10.53% 277,292,750
2007-08-31 2007-08-29 7.780 33,338,000 +46,000 10.39% 259,369,640
2007-08-30 2007-08-28 7.950 33,292,000 +107,000 10.38% 264,671,400
2007-08-29 2007-08-27 7.800 33,185,000 +265,000 10.34% 258,843,000
2007-08-28 2007-08-24 7.930 32,920,000 +482,000 10.26% 261,055,600
2007-08-27 2007-08-23 7.690 32,438,000 +334,000 10.11% 249,448,220
2007-08-24 2007-08-22 7.240 32,104,000 +50,000 10.01% 232,432,960
2007-08-23 2007-08-21 7.310 32,054,000 -204,000 9.99% 234,314,740
2007-08-22 2007-08-20 6.800 32,258,000 -2,901,000 10.05% 219,354,400
2007-08-21 2007-08-17 6.400 35,159,000 +20,000 10.96% 225,017,600
2007-08-20 2007-08-16 6.500 35,139,000 +101,000 10.95% 228,403,500
2007-08-17 2007-08-15 7.100 35,038,000 +139,000 10.92% 248,769,800
2007-08-16 2007-08-14 7.000 34,899,000 -347,000 10.88% 244,293,000
2007-08-15 2007-08-13 6.700 35,246,000 -1,088,000 10.99% 236,148,200
2007-08-14 2007-08-10 6.800 36,334,000 -7,000 11.32% 247,071,200
2007-08-13 2007-08-09 7.160 36,341,000 -204,000 11.33% 260,201,560
2007-08-10 2007-08-08 7.320 36,545,000 -13,000 11.39% 267,509,400
2007-08-09 2007-08-07 7.590 36,558,000 +281,000 11.39% 277,475,220
2007-08-08 2007-08-06 8.200 36,277,000 +228,000 11.31% 297,471,400
2007-08-07 2007-08-03 8.750 36,049,000 +2,569,000 11.24% 315,428,750
2007-08-06 2007-08-02 7.950 33,480,000 +2,042,000 10.44% 266,166,000
2007-08-03 2007-08-01 6.850 31,438,000 +401,000 9.80% 215,350,300
2007-08-02 2007-07-31 6.860 31,037,000 +45,000 9.67% 212,913,820
2007-08-01 2007-07-30 6.750 30,992,000 +298,000 9.66% 209,196,000
2007-07-31 2007-07-27 6.550 30,694,000 -2,114,000 9.57% 201,045,700
2007-07-30 2007-07-26 5.880 32,808,000 +795,000 10.23% 192,911,040
2007-07-27 2007-07-25 5.650 32,013,000 +361,000 9.98% 180,873,450
2007-07-26 2007-07-24 5.570 31,652,000 +149,000 9.87% 176,301,640
2007-07-25 2007-07-23 5.510 31,503,000 +17,000 9.82% 173,581,530
2007-07-24 2007-07-20 5.660 31,486,000 +110,000 9.81% 178,210,760
2007-07-23 2007-07-19 5.670 31,376,000 +179,000 9.78% 177,901,920
2007-07-20 2007-07-18 5.450 31,197,000 +348,000 9.72% 170,023,650
2007-07-19 2007-07-17 5.580 30,849,000 +661,000 9.62% 172,137,420
2007-07-18 2007-07-16 5.500 30,188,000 +187,000 9.41% 166,034,000
2007-07-17 2007-07-13 5.400 30,001,000 +783,000 9.35% 162,005,400
2007-07-16 2007-07-12 5.600 29,218,000 -313,000 9.11% 163,620,800
2007-07-13 2007-07-11 5.630 29,531,000 -70,000 9.20% 166,259,530
2007-07-12 2007-07-10 5.610 29,601,000 +238,000 9.23% 166,061,610
2007-07-11 2007-07-09 5.610 29,363,000 -8,000 9.15% 164,726,430
2007-07-10 2007-07-06 5.700 29,371,000 +53,000 9.15% 167,414,700
2007-07-09 2007-07-05 5.700 29,318,000 +76,000 9.14% 167,112,600
2007-07-06 2007-07-04 5.660 29,242,000 -19,000 9.11% 165,509,720
2007-07-05 2007-07-03 5.700 29,261,000 +100,000 9.12% 166,787,700
2007-07-04 2007-06-29 5.650 29,161,000 -34,000 9.09% 164,759,650
2007-07-03 2007-06-28 5.780 29,195,000 +51,000 9.10% 168,747,100
2007-06-29 2007-06-27 5.650 29,144,000 -276,000 9.08% 164,663,600
2007-06-28 2007-06-26 5.860 29,420,000 +54,000 9.17% 172,401,200
2007-06-27 2007-06-25 5.800 29,366,000 +40,000 9.15% 170,322,800
2007-06-26 2007-06-22 5.630 29,326,000 9.14% 165,105,380

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top