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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.860 494,000 +0 0.04% 918,840
2025-10-13 2025-10-09 1.930 494,000 +0 0.04% 953,420
2025-10-10 2025-10-08 1.920 494,000 +0 0.04% 948,480
2025-10-09 2025-10-06 1.840 494,000 +0 0.04% 908,960
2025-10-08 2025-10-03 1.830 494,000 +0 0.04% 904,020
2025-10-06 2025-10-02 1.790 494,000 +0 0.04% 884,260
2025-10-03 2025-09-30 1.780 494,000 +0 0.04% 879,320
2025-10-02 2025-09-29 1.790 494,000 +0 0.04% 884,260
2025-09-30 2025-09-26 1.750 494,000 +0 0.04% 864,500
2025-09-29 2025-09-25 1.780 494,000 +0 0.04% 879,320
2025-09-26 2025-09-24 1.810 494,000 +0 0.04% 894,140
2025-09-25 2025-09-23 1.860 494,000 +0 0.04% 918,840
2025-09-24 2025-09-22 1.840 494,000 +0 0.04% 908,960
2025-09-23 2025-09-19 1.880 494,000 +0 0.04% 928,720
2025-09-22 2025-09-18 1.900 494,000 +0 0.04% 938,600
2025-09-19 2025-09-17 1.890 494,000 +0 0.04% 933,660
2025-09-18 2025-09-16 1.840 494,000 +0 0.04% 908,960
2025-09-17 2025-09-15 1.880 494,000 +0 0.04% 928,720
2025-09-16 2025-09-12 1.940 494,000 +0 0.04% 958,360
2025-09-15 2025-09-11 2.010 494,000 +0 0.04% 992,940
2025-09-12 2025-09-10 1.870 494,000 +0 0.04% 923,780
2025-09-11 2025-09-09 1.930 494,000 +0 0.04% 953,420
2025-09-10 2025-09-08 1.900 494,000 +0 0.04% 938,600
2025-09-09 2025-09-05 1.820 494,000 +0 0.04% 899,080
2025-09-08 2025-09-04 1.740 494,000 +0 0.04% 859,560
2025-09-05 2025-09-03 1.770 494,000 +0 0.04% 874,380
2025-09-04 2025-09-02 1.740 494,000 +0 0.04% 859,560
2025-09-03 2025-09-01 1.930 494,000 +0 0.04% 953,420
2025-09-02 2025-08-29 1.800 494,000 +0 0.04% 889,200
2025-09-01 2025-08-28 1.770 494,000 -700,000 0.04% 874,380
2025-08-15 2025-08-13 1.930 1,194,000 -24,000 0.11% 2,304,420
2025-08-04 2025-07-31 1.400 1,218,000 -4,000 0.11% 1,705,200
2025-07-21 2025-07-17 1.510 1,222,000 -50,000 0.11% 1,845,220
2025-06-16 2025-06-12 1.180 1,272,000 +42,654 0.12% 1,500,393
2025-05-09 2025-05-07 1.128 1,229,346 +193,294 0.12% 1,386,480
2025-05-08 2025-05-06 1.180 1,036,052 +96,646 0.10% 1,222,079
2025-04-03 2025-04-01 1.076 939,406 -38,658 0.09% 1,010,880
2025-03-31 2025-03-27 1.159 978,064 -927,809 0.09% 1,133,439
2025-03-25 2025-03-21 1.055 1,905,873 +386,587 0.18% 2,011,440
2025-03-24 2025-03-20 1.138 1,519,286 +579,880 0.14% 1,729,200
2025-03-04 2025-02-28 1.190 939,406 +193,294 0.09% 1,117,800
2025-03-03 2025-02-27 1.376 746,112 +193,293 0.07% 1,026,759
2025-02-27 2025-02-25 1.262 552,819 +289,940 0.05% 697,840
2024-11-25 2024-11-21 0.673 262,879 -96,647 0.02% 176,800
2024-11-13 2024-11-11 0.714 359,526 -1,449,700 0.03% 256,680
2024-10-31 2024-10-29 0.673 1,809,226 -96,647 0.17% 1,216,800
2024-10-14 2024-10-09 0.652 1,905,873 -19,329 0.18% 1,242,360
2024-09-27 2024-09-25 0.579 1,925,202 -347,928 0.18% 1,115,520
2024-09-26 2024-09-24 0.569 2,273,130 -36,726 0.21% 1,293,600
2024-07-16 2024-07-12 0.569 2,309,856 -9,664 0.22% 1,314,500
2024-06-14 2024-06-12 0.665 2,319,520 +82,182 0.22% 1,542,657
2024-03-22 2024-03-20 0.783 2,237,338 -46,612 0.22% 1,752,000
2024-02-07 2024-02-05 0.912 2,283,950 -9,322 0.22% 2,082,500
2023-12-05 2023-12-01 0.847 2,293,272 -18,644 0.22% 1,943,400
2023-10-05 2023-10-03 0.622 2,311,916 -27,967 0.23% 1,438,400
2023-09-12 2023-09-07 0.590 2,339,883 -9,322 0.23% 1,380,500
2023-08-21 2023-08-17 0.547 2,349,205 -9,322 0.23% 1,285,200
2023-07-14 2023-07-12 0.633 2,358,527 -9,323 0.23% 1,492,700
2023-06-26 2023-06-21 0.736 2,367,850 +123,501 0.23% 1,741,850
2023-04-28 2023-04-26 0.713 2,244,349 -17,672 0.23% 1,600,200
2023-03-07 2023-03-03 0.724 2,262,021 -17,673 0.23% 1,638,400
2022-11-04 2022-11-02 0.532 2,279,694 -256,244 0.23% 1,212,600
2022-10-26 2022-10-24 0.566 2,535,938 -44,180 0.26% 1,435,000
2022-06-27 2022-06-23 0.833 2,580,118 +127,687 0.27% 2,150,421
2021-11-03 2021-11-01 0.810 2,452,431 -268,760 0.27% 1,985,600
2021-09-29 2021-09-27 0.917 2,721,191 +125,981 0.29% 2,494,800
2021-09-28 2021-09-24 1.000 2,595,210 -25,196 0.28% 2,595,600
2021-09-27 2021-09-23 0.976 2,620,406 -83,988 0.28% 2,558,400
2021-09-21 2021-09-17 0.964 2,704,394 +67,190 0.29% 2,608,200
2021-09-20 2021-09-16 0.976 2,637,204 -25,196 0.29% 2,574,800
2021-09-17 2021-09-15 0.953 2,662,400 -335,949 0.29% 2,536,000
2021-09-16 2021-09-14 0.953 2,998,349 -209,969 0.32% 2,856,000
2021-09-15 2021-09-13 0.845 3,208,318 +83,988 0.35% 2,712,200
2021-09-13 2021-09-09 0.798 3,124,330 +167,974 0.34% 2,492,400
2021-09-10 2021-09-08 0.726 2,956,356 -167,974 0.32% 2,147,200
2021-09-09 2021-09-07 0.738 3,124,330 -251,963 0.34% 2,306,400
2021-08-26 2021-08-24 0.691 3,376,293 +839,874 0.37% 2,331,600
2021-06-28 2021-06-24 0.646 2,536,419 +57,620 0.27% 1,637,806
2021-03-23 2021-03-19 0.731 2,478,799 -41,040 0.27% 1,812,000
2021-02-23 2021-02-19 0.755 2,519,839 -328,318 0.28% 1,903,400
2021-02-18 2021-02-16 0.743 2,848,157 +164,159 0.32% 2,116,700
2021-02-16 2021-02-09 0.694 2,683,998 +164,159 0.30% 1,863,900
2021-01-28 2021-01-26 0.646 2,519,839 -147,743 0.28% 1,627,100
2021-01-19 2021-01-15 0.591 2,667,582 -287,278 0.30% 1,576,250
2021-01-12 2021-01-08 0.609 2,954,860 -123,119 0.33% 1,800,000
2021-01-07 2021-01-05 0.573 3,077,979 +205,199 0.34% 1,762,500
2020-12-28 2020-12-22 0.542 2,872,780 +123,119 0.32% 1,557,500
2020-11-25 2020-11-23 0.560 2,749,661 -123,119 0.30% 1,541,000
2020-11-24 2020-11-20 0.548 2,872,780 -41,040 0.32% 1,575,000
2020-11-05 2020-11-03 0.518 2,913,820 +49,248 0.32% 1,508,750
2020-10-20 2020-10-16 0.609 2,864,572 -24,624 0.32% 1,745,000
2020-08-12 2020-08-10 0.554 2,889,196 -41,040 0.32% 1,601,600
2020-08-06 2020-08-04 0.591 2,930,236 -123,119 0.32% 1,731,450
2020-08-04 2020-07-31 0.609 3,053,355 -164,159 0.34% 1,860,000
2020-07-22 2020-07-20 0.548 3,217,514 -82,079 0.36% 1,764,000
2020-07-21 2020-07-17 0.530 3,299,593 -41,040 0.37% 1,748,700
2020-07-08 2020-07-06 0.530 3,340,633 -157,593 0.37% 1,770,450
2020-07-03 2020-06-30 0.487 3,498,226 -21,340 0.39% 1,704,800
2020-06-24 2020-06-22 0.525 3,519,566 -252,805 0.39% 1,849,157
2020-06-23 2020-06-19 0.538 3,772,371 +98,324 0.42% 2,029,169
2020-06-16 2020-06-12 0.525 3,674,047 -19,185 0.42% 1,930,320
2020-06-12 2020-06-10 0.563 3,693,232 +39,970 0.42% 2,079,000
2020-06-10 2020-06-08 0.550 3,653,262 -79,941 0.42% 2,010,800
2020-06-04 2020-06-02 0.569 3,733,203 -119,910 0.42% 2,124,850
2020-03-24 2020-03-20 0.563 3,853,113 -39,970 0.44% 2,169,000
2020-02-03 2020-01-30 0.619 3,893,083 -159,880 0.44% 2,410,650
2020-01-30 2020-01-24 0.676 4,052,963 -39,970 0.46% 2,737,800
2019-10-10 2019-10-08 0.650 4,092,933 +159,880 0.47% 2,662,400
2019-10-02 2019-09-27 0.663 3,933,053 +116,713 0.45% 2,607,600
2019-09-24 2019-09-20 0.688 3,816,340 +235,024 0.43% 2,625,700
2019-09-18 2019-09-16 0.688 3,581,316 +159,880 0.41% 2,464,000
2019-09-13 2019-09-11 0.676 3,421,436 +159,880 0.39% 2,311,200
2019-09-10 2019-09-06 0.676 3,261,556 -79,940 0.37% 2,203,200
2019-08-21 2019-08-19 0.650 3,341,496 -5,276,046 0.38% 2,173,600
2019-08-09 2019-08-07 0.713 8,617,542 +79,940 0.98% 6,144,600
2019-08-08 2019-08-06 0.726 8,537,602 +399,700 0.97% 6,194,400
2019-07-31 2019-07-29 0.801 8,137,902 +52,761 0.93% 6,515,200
2019-07-30 2019-07-26 0.813 8,085,141 +746,640 0.92% 6,574,100
2019-06-28 2019-06-26 0.986 7,338,501 +445,604 0.83% 7,232,359
2019-06-24 2019-06-20 0.959 6,892,897 -750,861 0.83% 6,609,600
2019-06-21 2019-06-19 0.959 7,643,758 -3,003,441 0.93% 7,329,600
2019-05-24 2019-05-22 0.946 10,647,199 +1,501,721 1.29% 10,067,800
2019-05-22 2019-05-20 0.946 9,145,478 +1,501,720 1.11% 8,647,800
2019-05-21 2019-05-17 0.946 7,643,758 +375,431 0.93% 7,227,800
2019-05-16 2019-05-14 0.946 7,268,327 +375,430 0.88% 6,872,800
2019-05-14 2019-05-09 0.946 6,892,897 -225,258 0.83% 6,517,800
2019-04-12 2019-04-10 1.025 7,118,155 -150,172 0.86% 7,299,600
2019-04-11 2019-04-09 0.999 7,268,327 -750,861 0.88% 7,260,000
2019-03-25 2019-03-21 0.959 8,019,188 -1,501,720 0.97% 7,689,600
2019-03-20 2019-03-18 0.972 9,520,908 -150,172 1.15% 9,256,400
2019-03-14 2019-03-12 0.919 9,671,080 -150,172 1.17% 8,887,200
2019-03-06 2019-03-04 0.866 9,821,252 -300,345 1.19% 8,502,000
2019-02-22 2019-02-20 0.839 10,121,597 -1,351,548 1.23% 8,492,400
2019-02-15 2019-02-13 0.866 11,473,145 -67,577 1.39% 9,932,000
2019-01-02 2018-12-27 0.693 11,540,722 +1,126,290 1.40% 7,992,400
2018-12-28 2018-12-24 0.666 10,414,432 +1,126,290 1.26% 6,935,000
2018-12-27 2018-12-20 0.666 9,288,142 +375,431 1.12% 6,185,000
2018-12-21 2018-12-19 0.666 8,912,711 +1,126,290 1.08% 5,935,000
2018-12-18 2018-12-14 0.679 7,786,421 +112,629 0.94% 5,288,700
2018-12-13 2018-12-11 0.679 7,673,792 +60,069 0.93% 5,212,200
2018-12-11 2018-12-07 0.693 7,613,723 +240,275 0.92% 5,272,800
2018-12-10 2018-12-06 0.693 7,373,448 +114,131 0.89% 5,106,400
2018-12-07 2018-12-05 0.719 7,259,317 +636,729 0.88% 5,220,720
2018-12-04 2018-11-30 0.679 6,622,588 +1,082,741 0.80% 4,498,200
2018-12-03 2018-11-29 0.719 5,539,847 +43,550 0.67% 3,984,120
2018-11-27 2018-11-23 0.732 5,496,297 +375,430 0.67% 4,026,000
2018-11-23 2018-11-21 0.719 5,120,867 +328,877 0.62% 3,682,800
2018-11-16 2018-11-14 0.719 4,791,990 +1,007,654 0.58% 3,446,280
2018-11-06 2018-11-02 0.666 3,784,336 +75,086 0.46% 2,520,000
2018-10-25 2018-10-23 0.659 3,709,250 +60,069 0.45% 2,445,300
2018-09-18 2018-09-14 0.772 3,649,181 +120,138 0.44% 2,818,800
2018-08-22 2018-08-20 0.772 3,529,043 +60,069 0.43% 2,726,000
2018-08-15 2018-08-13 0.826 3,468,974 +75,086 0.42% 2,864,400
2018-07-12 2018-07-10 0.879 3,393,888 +150,172 0.41% 2,983,200
2018-07-04 2018-06-29 0.996 3,243,716 -105,121 0.39% 3,231,971
2018-07-03 2018-06-28 0.954 3,348,837 +313,246 0.41% 3,195,724
2018-05-30 2018-05-28 1.024 3,035,591 +49,880 0.39% 3,109,800
2018-05-29 2018-05-25 1.024 2,985,711 +49,881 0.38% 3,058,700
2018-05-21 2018-05-17 1.038 2,935,830 +71,258 0.37% 3,048,800
2018-02-13 2018-02-09 1.024 2,864,572 +42,755 0.37% 2,934,600
2018-02-08 2018-02-06 1.109 2,821,817 -71,258 0.36% 3,128,400
2018-01-25 2018-01-23 1.151 2,893,075 +71,258 0.37% 3,329,200
2018-01-24 2018-01-22 1.151 2,821,817 +178,145 0.36% 3,247,200
2017-12-08 2017-12-06 1.123 2,643,672 +35,629 0.34% 2,968,000
2017-11-01 2017-10-30 1.319 2,608,043 -28,504 0.33% 3,440,400
2017-09-19 2017-09-15 1.361 2,636,547 -712,580 0.34% 3,589,001
2017-09-12 2017-09-08 1.305 3,349,127 -4,275 0.43% 4,371,000
2017-09-07 2017-09-05 1.319 3,353,402 -142,516 0.43% 4,423,640
2017-09-04 2017-08-31 1.347 3,495,918 -35,629 0.45% 4,709,760
2017-08-22 2017-08-18 1.361 3,531,547 -2,851 0.45% 4,807,320
2017-08-02 2017-07-31 1.431 3,534,398 +142,516 0.45% 5,059,201
2017-07-19 2017-07-17 1.389 3,391,882 -31,353 0.43% 4,712,401
2017-07-11 2017-07-07 1.361 3,423,235 +4,275 0.44% 4,659,880
2017-06-21 2017-06-19 1.532 3,418,960 -21,377 0.44% 5,238,298
2017-06-20 2017-06-16 1.532 3,440,337 +131,614 0.44% 5,271,050
2017-04-25 2017-04-21 1.518 3,308,723 -68,532 0.44% 5,021,120
2017-04-21 2017-04-19 1.503 3,377,255 +68,532 0.45% 5,075,840
2017-04-20 2017-04-18 1.518 3,308,723 -68,532 0.44% 5,021,120
2017-04-12 2017-04-10 1.518 3,377,255 -205,596 0.45% 5,125,120
2017-03-28 2017-03-24 1.459 3,582,851 +68,532 0.48% 5,228,001
2017-03-23 2017-03-21 1.503 3,514,319 -27,412 0.47% 5,281,841
2017-03-16 2017-03-14 1.474 3,541,731 +397,485 0.47% 5,219,679
2017-03-10 2017-03-08 1.488 3,144,246 -143,917 0.42% 4,679,760
2017-03-09 2017-03-07 1.503 3,288,163 +68,532 0.44% 4,941,940
2017-03-01 2017-02-27 1.430 3,219,631 -274,128 0.43% 4,604,040
2017-02-27 2017-02-23 1.445 3,493,759 -6,853 0.46% 5,047,020
2017-02-24 2017-02-22 1.445 3,500,612 -411,192 0.46% 5,056,920
2017-02-17 2017-02-15 1.430 3,911,804 -27,413 0.52% 5,593,840
2017-02-14 2017-02-10 1.386 3,939,217 -19,189 0.52% 5,460,600
2017-02-13 2017-02-09 1.357 3,958,406 +27,413 0.53% 5,371,680
2017-02-10 2017-02-08 1.313 3,930,993 -21,930 0.52% 5,162,400
2017-01-04 2016-12-30 1.313 3,952,923 +68,532 0.52% 5,191,200
2017-01-03 2016-12-29 1.328 3,884,391 -102,798 0.52% 5,157,880
2016-12-08 2016-12-06 1.342 3,987,189 +68,532 0.53% 5,352,560
2016-12-05 2016-12-01 1.342 3,918,657 -82,239 0.52% 5,260,560
2016-12-02 2016-11-30 1.372 4,000,896 +102,798 0.53% 5,487,721
2016-11-29 2016-11-25 1.386 3,898,098 +137,064 0.52% 5,403,601
2016-11-28 2016-11-24 1.357 3,761,034 +34,266 0.50% 5,103,840
2016-11-21 2016-11-17 1.299 3,726,768 -309,764 0.49% 4,839,820
2016-11-11 2016-11-09 1.269 4,036,532 -13,707 0.54% 5,124,300
2016-10-27 2016-10-25 1.342 4,050,239 +34,266 0.54% 5,437,201
2016-09-28 2016-09-26 1.342 4,015,973 -41,119 0.53% 5,391,201
2016-09-26 2016-09-22 1.357 4,057,092 -47,972 0.54% 5,505,600
2016-09-14 2016-09-12 1.342 4,105,064 -34,266 0.54% 5,510,800
2016-09-13 2016-09-09 1.415 4,139,330 +89,091 0.55% 5,858,800
2016-09-12 2016-09-08 1.357 4,050,239 +13,707 0.54% 5,496,301
2016-09-08 2016-09-06 1.342 4,036,532 -13,707 0.54% 5,418,800
2016-09-01 2016-08-30 1.255 4,050,239 +13,707 0.54% 5,082,601
2016-08-19 2016-08-17 1.328 4,036,532 +20,559 0.54% 5,359,900
2016-07-25 2016-07-21 1.240 4,015,973 -32,895 0.53% 4,981,001
2016-06-30 2016-06-28 1.210 4,048,868 +143,632 0.54% 4,900,234
2016-06-28 2016-06-24 1.225 3,905,236 -13,220 0.54% 4,785,481
2016-06-24 2016-06-22 1.225 3,918,456 -6,610 0.54% 4,801,680
2016-06-23 2016-06-21 1.210 3,925,066 +19,830 0.54% 4,750,400
2016-05-16 2016-05-12 1.241 3,905,236 +33,051 0.54% 4,844,561
2016-04-12 2016-04-08 1.346 3,872,185 -33,051 0.53% 5,213,620
2016-03-22 2016-03-18 1.377 3,905,236 +33,051 0.54% 5,376,281
2016-03-07 2016-03-03 1.316 3,872,185 +13,220 0.53% 5,096,460
2016-02-26 2016-02-24 1.331 3,858,965 -33,050 0.53% 5,137,440
2016-02-04 2016-02-02 1.271 3,892,015 +33,050 0.54% 4,945,920
2015-12-09 2015-12-07 1.649 3,858,965 +79,321 0.53% 6,363,420
2015-11-12 2015-11-10 1.679 3,779,644 -112,371 0.52% 6,346,980
2015-11-06 2015-11-04 1.725 3,892,015 +33,050 0.54% 6,712,319
2015-10-19 2015-10-15 1.770 3,858,965 -19,830 0.53% 6,830,460
2015-10-12 2015-10-08 1.679 3,878,795 -66,101 0.53% 6,513,480
2015-10-09 2015-10-07 1.694 3,944,896 +132,202 0.54% 6,684,160
2015-08-26 2015-08-24 1.664 3,812,694 -33,051 0.52% 6,344,799
2015-08-25 2015-08-21 1.710 3,845,745 +33,051 0.53% 6,574,340
2015-08-24 2015-08-20 1.770 3,812,694 -5,288 0.52% 6,748,559
2015-08-20 2015-08-18 1.861 3,817,982 -66,101 0.53% 7,104,479
2015-07-13 2015-07-09 2.042 3,884,083 -224,743 0.53% 7,932,599
2015-07-10 2015-07-08 1.815 4,108,826 +204,912 0.56% 7,459,200
2015-07-09 2015-07-07 1.876 3,903,914 -13,220 0.54% 7,323,441
2015-07-07 2015-07-03 2.269 3,917,134 +13,220 0.54% 8,889,001
2015-07-03 2015-06-30 2.466 3,903,914 -3,080,297 0.54% 9,626,781
2015-06-25 2015-06-23 2.678 6,984,211 +198,302 0.96% 18,701,820
2015-06-22 2015-06-18 2.924 6,785,909 +219,819 0.93% 19,840,108
2015-06-18 2015-06-16 2.799 6,566,090 +63,959 0.93% 18,376,139
2015-06-15 2015-06-11 2.767 6,502,131 -127,919 0.92% 17,993,821
2015-06-12 2015-06-10 2.752 6,630,050 +191,879 0.94% 18,244,160
2015-06-11 2015-06-09 2.736 6,438,171 +127,919 0.91% 17,615,499
2015-06-09 2015-06-05 2.830 6,310,252 +319,798 0.90% 17,857,460
2015-06-08 2015-06-04 2.986 5,990,454 +31,980 0.85% 17,889,059
2015-06-05 2015-06-03 2.955 5,958,474 +127,919 0.85% 17,607,239
2015-06-04 2015-06-02 3.111 5,830,555 +127,919 0.83% 18,140,839
2015-06-03 2015-06-01 3.236 5,702,636 +2,014,727 0.81% 18,456,120
2015-06-02 2015-05-29 3.033 3,687,909 +1,343,151 0.52% 11,186,039
2015-06-01 2015-05-28 2.955 2,344,758 -1,743,538 0.33% 6,928,740
2015-05-28 2015-05-26 2.908 4,088,296 +319,798 0.58% 11,889,119
2015-05-27 2015-05-22 2.783 3,768,498 +38,375 0.54% 10,487,759
2015-05-22 2015-05-20 2.689 3,730,123 +1,813,894 0.53% 10,031,041
2015-05-18 2015-05-14 2.517 1,916,229 +191,879 0.27% 4,823,560
2015-05-11 2015-05-07 2.502 1,724,350 -19,188 0.25% 4,313,599
2015-05-04 2015-04-29 2.689 1,743,538 +31,980 0.25% 4,688,720
2015-04-20 2015-04-16 2.720 1,711,558 +31,979 0.24% 4,656,239
2015-04-17 2015-04-15 2.705 1,679,579 +31,980 0.24% 4,542,981
2015-04-16 2015-04-14 2.674 1,647,599 +6,396 0.23% 4,404,961
2015-04-15 2015-04-13 2.846 1,641,203 +21,746 0.23% 4,670,121
2015-04-14 2015-04-10 2.517 1,619,457 -1,279 0.23% 4,076,521
2015-04-13 2015-04-09 2.548 1,620,736 -12,792 0.23% 4,130,421
2015-04-10 2015-04-08 2.439 1,633,528 -62,680 0.23% 3,984,241
2015-04-08 2015-04-01 2.048 1,696,208 +12,792 0.24% 3,474,120
2015-03-10 2015-03-06 1.845 1,683,416 -8,954 0.24% 3,105,760
2015-02-03 2015-01-30 1.876 1,692,370 +25,583 0.24% 3,175,199
2015-01-21 2015-01-19 1.907 1,666,787 -191,878 0.24% 3,179,321
2015-01-05 2014-12-31 1.892 1,858,665 -31,980 0.26% 3,516,259
2014-12-19 2014-12-17 1.829 1,890,645 -15,350 0.27% 3,458,520
2014-12-12 2014-12-10 1.970 1,905,995 -895,435 0.27% 3,754,799
2014-12-11 2014-12-09 2.001 2,801,430 -63,959 0.40% 5,606,401
2014-12-10 2014-12-08 1.954 2,865,389 +63,959 0.41% 5,600,000
2014-12-09 2014-12-05 1.939 2,801,430 -12,791 0.40% 5,431,201
2014-12-05 2014-12-03 1.986 2,814,221 +127,919 0.40% 5,587,999
2014-12-03 2014-12-01 2.064 2,686,302 +12,792 0.38% 5,543,999
2014-11-20 2014-11-18 2.095 2,673,510 +63,959 0.38% 5,601,199
2014-11-18 2014-11-14 2.173 2,609,551 -213,625 0.37% 5,671,200
2014-11-14 2014-11-12 2.236 2,823,176 -25,584 0.40% 6,312,020
2014-11-13 2014-11-11 2.220 2,848,760 -127,919 0.40% 6,324,681
2014-11-12 2014-11-10 2.158 2,976,679 +191,879 0.42% 6,422,520
2014-11-05 2014-11-03 2.142 2,784,800 -31,980 0.40% 5,964,980
2014-10-29 2014-10-27 2.064 2,816,780 +63,960 0.40% 5,813,280
2014-10-28 2014-10-24 2.095 2,752,820 +63,959 0.39% 5,767,359
2014-10-23 2014-10-21 2.173 2,688,861 +127,919 0.38% 5,843,561
2014-10-21 2014-10-17 2.251 2,560,942 -31,979 0.36% 5,765,761
2014-10-16 2014-10-14 2.126 2,592,921 -19,188 0.37% 5,513,439
2014-10-14 2014-10-10 2.111 2,612,109 -19,188 0.37% 5,513,400
2014-10-08 2014-10-06 1.970 2,631,297 +63,959 0.37% 5,183,640
2014-10-07 2014-10-03 1.923 2,567,338 +127,920 0.36% 4,937,221
2014-10-06 2014-09-30 1.892 2,439,418 +83,147 0.35% 4,614,939
2014-09-25 2014-09-23 1.986 2,356,271 +63,960 0.33% 4,678,680
2014-09-17 2014-09-15 1.876 2,292,311 +102,335 0.33% 4,300,799
2014-09-11 2014-09-08 1.970 2,189,976 +191,879 0.31% 4,314,240
2014-09-01 2014-08-28 1.829 1,998,097 -38,376 0.28% 3,655,080
2014-08-29 2014-08-27 1.861 2,036,473 -31,980 0.29% 3,788,960
2014-08-26 2014-08-22 1.829 2,068,453 +31,980 0.29% 3,783,780
2014-08-25 2014-08-21 1.876 2,036,473 -355,615 0.29% 3,820,800
2014-08-19 2014-08-15 2.158 2,392,088 -63,960 0.34% 5,161,199
2014-08-18 2014-08-14 2.126 2,456,048 +134,315 0.35% 5,222,400
2014-08-15 2014-08-13 2.033 2,321,733 +259,676 0.33% 4,719,001
2014-08-08 2014-08-06 2.001 2,062,057 +217,463 0.29% 4,126,720
2014-08-07 2014-08-05 2.033 1,844,594 +31,980 0.26% 3,749,199
2014-08-04 2014-07-31 1.970 1,812,614 -179,087 0.26% 3,570,839
2014-08-01 2014-07-30 1.986 1,991,701 +95,939 0.28% 3,954,779
2014-07-31 2014-07-29 1.923 1,895,762 -1,279 0.27% 3,645,720
2014-07-30 2014-07-28 1.892 1,897,041 +63,959 0.27% 3,588,860
2014-07-25 2014-07-23 1.907 1,833,082 -2,558 0.26% 3,496,521
2014-07-15 2014-07-11 1.907 1,835,640 +179,087 0.26% 3,501,400
2014-06-23 2014-06-19 1.964 1,656,553 -127,919 0.24% 3,254,059
2014-06-20 2014-06-18 1.997 1,784,472 +88,241 0.25% 3,564,251
2014-05-22 2014-05-20 1.717 1,696,231 -24,231 0.25% 2,912,001
2014-05-21 2014-05-19 1.717 1,720,462 -30,290 0.26% 2,953,599
2014-05-20 2014-05-16 1.717 1,750,752 -30,290 0.26% 3,005,599
2014-05-05 2014-04-30 1.651 1,781,042 -24,232 0.27% 2,940,000
2014-05-02 2014-04-29 1.667 1,805,274 +60,580 0.27% 3,009,800
2014-04-25 2014-04-23 1.750 1,744,694 -60,580 0.26% 3,052,799
2014-04-24 2014-04-22 1.750 1,805,274 +4,846 0.27% 3,158,800
2014-04-17 2014-04-15 1.700 1,800,428 -60,579 0.27% 3,061,161
2014-04-16 2014-04-14 1.750 1,861,007 +24,232 0.28% 3,256,319
2014-04-15 2014-04-11 1.766 1,836,775 -6,058 0.28% 3,244,239
2014-04-09 2014-04-07 1.750 1,842,833 +60,579 0.28% 3,224,519
2014-04-03 2014-04-01 1.684 1,782,254 +60,580 0.27% 3,000,840
2014-04-02 2014-03-31 1.700 1,721,674 -60,580 0.26% 2,927,260
2014-03-05 2014-03-03 1.535 1,782,254 -41,194 0.27% 2,736,060
2014-02-18 2014-02-14 1.502 1,823,448 -60,580 0.27% 2,739,100
2014-02-14 2014-02-12 1.519 1,884,028 -30,289 0.28% 2,861,201
2014-02-13 2014-02-11 1.535 1,914,317 -90,870 0.29% 2,938,799
2014-02-07 2014-02-05 1.486 2,005,187 -60,580 0.30% 2,979,000
2014-02-05 2014-01-30 1.502 2,065,767 -75,118 0.31% 3,103,101
2014-02-04 2014-01-28 1.486 2,140,885 -46,041 0.32% 3,180,599
2014-01-21 2014-01-17 1.568 2,186,926 -60,580 0.33% 3,429,500
2014-01-16 2014-01-14 1.552 2,247,506 -42,405 0.34% 3,487,401
2014-01-13 2014-01-09 1.568 2,289,911 +60,579 0.34% 3,590,999
2013-12-27 2013-12-20 1.618 2,229,332 -30,289 0.33% 3,606,401
2013-12-23 2013-12-19 1.634 2,259,621 -88,447 0.34% 3,692,699
2013-12-18 2013-12-16 1.618 2,348,068 -107,832 0.35% 3,798,480
2013-12-13 2013-12-11 1.651 2,455,900 +242,319 0.37% 4,054,001
2013-12-12 2013-12-10 1.733 2,213,581 -60,580 0.33% 3,836,700
2013-12-11 2013-12-09 1.750 2,274,161 -181,739 0.34% 3,979,241
2013-12-09 2013-12-05 1.733 2,455,900 -181,739 0.37% 4,256,701
2013-12-06 2013-12-04 1.733 2,637,639 +60,580 0.40% 4,571,701
2013-12-04 2013-12-02 1.766 2,577,059 -90,869 0.39% 4,551,780
2013-12-03 2013-11-29 1.766 2,667,928 -151,450 0.40% 4,712,279
2013-11-28 2013-11-26 1.618 2,819,378 -72,695 0.42% 4,560,921
2013-11-20 2013-11-18 1.568 2,892,073 +60,579 0.43% 4,535,300
2013-11-19 2013-11-15 1.552 2,831,494 +18,174 0.42% 4,393,561
2013-11-15 2013-11-13 1.535 2,813,320 -926,868 0.42% 4,318,921
2013-11-11 2013-11-07 1.568 3,740,188 -60,580 0.56% 5,865,299
2013-11-08 2013-11-06 1.601 3,800,768 -121,159 0.57% 6,085,780
2013-10-30 2013-10-28 1.585 3,921,927 +30,289 0.59% 6,215,039
2013-10-28 2013-10-24 1.618 3,891,638 +272,609 0.58% 6,295,521
2013-10-25 2013-10-23 1.618 3,619,029 +739,072 0.54% 5,854,520
2013-10-08 2013-10-04 1.585 2,879,957 -121,160 0.43% 4,563,840
2013-10-04 2013-10-02 1.568 3,001,117 +60,580 0.45% 4,706,301
2013-10-03 2013-09-30 1.585 2,940,537 -60,580 0.44% 4,659,840
2013-10-02 2013-09-27 1.601 3,001,117 -73,907 0.45% 4,805,381
2013-09-30 2013-09-26 1.601 3,075,024 -18,174 0.46% 4,923,720
2013-09-26 2013-09-24 1.618 3,093,198 +484,638 0.46% 5,003,881
2013-09-18 2013-09-16 1.585 2,608,560 -29,079 0.39% 4,133,759
2013-09-17 2013-09-13 1.585 2,637,639 -60,579 0.40% 4,179,841
2013-09-16 2013-09-12 1.601 2,698,218 +133,275 0.40% 4,320,380
2013-09-12 2013-09-10 1.585 2,564,943 -60,580 0.38% 4,064,640
2013-09-03 2013-08-30 1.552 2,625,523 -30,289 0.39% 4,073,961
2013-09-02 2013-08-29 1.502 2,655,812 +6,057 0.40% 3,989,439
2013-08-29 2013-08-27 1.502 2,649,755 +151,450 0.40% 3,980,341
2013-08-28 2013-08-26 1.519 2,498,305 +18,174 0.37% 3,794,079
2013-08-23 2013-08-21 1.519 2,480,131 -72,696 0.37% 3,766,479
2013-08-22 2013-08-20 1.519 2,552,827 +72,696 0.38% 3,876,880
2013-08-21 2013-08-19 1.601 2,480,131 -26,656 0.37% 3,971,179
2013-08-20 2013-08-16 1.601 2,506,787 -7,269 0.38% 4,013,861
2013-08-19 2013-08-15 1.585 2,514,056 -290,782 0.38% 3,984,000
2013-08-16 2013-08-13 1.552 2,804,838 +351,362 0.42% 4,352,199
2013-08-15 2013-08-12 1.552 2,453,476 +60,579 0.37% 3,806,999
2013-08-13 2013-08-09 1.486 2,392,897 -20,597 0.36% 3,555,000
2013-08-12 2013-08-08 1.469 2,413,494 +193,855 0.36% 3,545,760
2013-08-08 2013-08-06 1.469 2,219,639 +87,235 0.33% 3,260,960
2013-08-07 2013-08-05 1.502 2,132,404 +7,269 0.32% 3,203,200
2013-07-30 2013-07-26 1.519 2,125,135 +60,580 0.32% 3,227,361
2013-07-25 2013-07-23 1.519 2,064,555 +60,580 0.31% 3,135,360
2013-07-24 2013-07-22 1.486 2,003,975 +30,290 0.30% 2,977,200
2013-07-12 2013-07-10 1.453 1,973,685 -60,580 0.30% 2,867,039
2013-07-11 2013-07-09 1.453 2,034,265 +18,174 0.31% 2,955,040
2013-07-10 2013-07-08 1.486 2,016,091 -18,174 0.30% 2,995,200
2013-07-09 2013-07-05 1.486 2,034,265 +18,174 0.31% 3,022,200
2013-06-25 2013-06-21 1.651 2,016,091 -54,522 0.30% 3,328,000
2013-06-24 2013-06-20 1.568 2,070,613 -113,890 0.31% 3,247,100
2013-06-21 2013-06-19 1.743 2,184,503 +53,310 0.33% 3,808,125
2013-06-20 2013-06-18 1.761 2,131,193 +92,937 0.32% 3,751,977
2013-06-17 2013-06-13 1.761 2,038,256 +23,175 0.32% 3,588,360
2013-06-04 2013-05-31 1.812 2,015,081 +57,938 0.32% 3,651,901
2013-05-28 2013-05-24 1.881 1,957,143 -57,938 0.31% 3,682,021
2013-05-24 2013-05-22 1.968 2,015,081 -57,937 0.32% 3,964,921
2013-05-07 2013-05-03 1.795 2,073,018 -57,938 0.33% 3,721,119
2013-05-03 2013-04-30 1.778 2,130,956 +57,938 0.33% 3,788,339
2013-04-30 2013-04-26 1.812 2,073,018 +57,937 0.33% 3,756,899
2013-04-25 2013-04-23 1.743 2,015,081 -63,731 0.32% 3,512,781
2013-04-22 2013-04-18 1.657 2,078,812 +33,604 0.33% 3,444,480
2013-04-19 2013-04-17 1.743 2,045,208 -27,810 0.32% 3,565,300
2013-04-18 2013-04-16 1.761 2,073,018 +57,937 0.33% 3,649,559
2013-04-17 2013-04-15 1.761 2,015,081 -5,793 0.32% 3,547,561
2013-04-15 2013-04-11 1.830 2,020,874 +11,587 0.32% 3,697,279
2013-04-11 2013-04-09 1.812 2,009,287 -77,637 0.32% 3,641,400
2013-04-09 2013-04-05 1.795 2,086,924 -38,239 0.33% 3,746,081
2013-04-08 2013-04-03 1.847 2,125,163 +40,557 0.33% 3,924,761
2013-03-27 2013-03-25 1.985 2,084,606 -40,557 0.33% 4,137,700
2013-03-22 2013-03-20 1.933 2,125,163 -57,938 0.33% 4,108,161
2013-03-19 2013-03-15 1.864 2,183,101 -40,556 0.34% 4,069,441
2013-03-18 2013-03-14 1.864 2,223,657 +127,463 0.35% 4,145,040
2013-03-15 2013-03-13 1.864 2,096,194 +28,969 0.33% 3,907,441
2013-03-13 2013-03-11 1.950 2,067,225 +57,938 0.32% 4,031,841
2013-03-11 2013-03-07 2.123 2,009,287 -57,938 0.32% 4,265,640
2013-03-07 2013-03-05 2.071 2,067,225 +57,938 0.32% 4,281,601
2013-02-26 2013-02-22 2.192 2,009,287 -202,782 0.32% 4,404,361
2013-02-15 2013-02-08 2.227 2,212,069 -17,382 0.35% 4,925,219
2013-02-14 2013-02-07 2.175 2,229,451 -40,556 0.35% 4,848,480
2013-02-08 2013-02-06 2.244 2,270,007 +57,938 0.36% 5,093,399
2013-02-07 2013-02-05 2.227 2,212,069 +57,937 0.35% 4,925,219
2013-01-29 2013-01-25 2.296 2,154,132 +115,876 0.34% 4,944,941
2013-01-28 2013-01-24 2.468 2,038,256 -79,954 0.32% 5,030,741
2013-01-24 2013-01-22 2.537 2,118,210 +11,588 0.33% 5,374,320
2013-01-21 2013-01-17 2.296 2,106,622 -104,289 0.33% 4,835,879
2013-01-18 2013-01-16 2.278 2,210,911 -57,938 0.35% 5,037,121
2013-01-17 2013-01-15 2.296 2,268,849 +17,382 0.36% 5,208,281
2013-01-15 2013-01-11 2.365 2,251,467 +5,794 0.35% 5,323,819
2013-01-10 2013-01-08 2.313 2,245,673 -701,049 0.35% 5,193,839
2013-01-08 2013-01-04 2.382 2,946,722 +17,381 0.46% 7,018,680
2013-01-07 2013-01-03 2.330 2,929,341 -376,596 0.46% 6,825,600
2012-12-28 2012-12-24 2.140 3,305,937 -115,876 0.52% 7,075,440
2012-12-27 2012-12-20 2.244 3,421,813 -396,295 0.54% 7,677,800
2012-12-21 2012-12-19 2.278 3,818,108 -144,845 0.60% 8,698,799
2012-12-19 2012-12-17 2.244 3,962,953 +23,175 0.62% 8,892,000
2012-12-18 2012-12-14 2.140 3,939,778 +46,350 0.62% 8,432,000
2012-12-17 2012-12-13 2.071 3,893,428 +46,351 0.61% 8,064,001
2012-12-14 2012-12-12 2.123 3,847,077 -115,876 0.60% 8,167,199
2012-12-13 2012-12-11 2.088 3,962,953 -28,969 0.62% 8,276,400
2012-12-12 2012-12-10 2.140 3,991,922 -11,588 0.63% 8,543,600
2012-12-11 2012-12-07 2.088 4,003,510 +28,969 0.63% 8,361,101
2012-11-28 2012-11-26 2.019 3,974,541 +57,938 0.62% 8,026,201
2012-11-23 2012-11-21 2.019 3,916,603 -9,270 0.61% 7,909,200
2012-11-20 2012-11-16 1.881 3,925,873 +115,876 0.62% 7,385,840
2012-11-19 2012-11-15 1.881 3,809,997 -57,938 0.60% 7,167,840
2012-11-16 2012-11-14 1.933 3,867,935 +57,938 0.61% 7,477,120
2012-11-14 2012-11-12 1.968 3,809,997 +11,588 0.60% 7,496,640
2012-11-13 2012-11-09 2.019 3,798,409 -57,938 0.60% 7,670,519
2012-11-09 2012-11-07 2.071 3,856,347 -28,969 0.60% 7,987,199
2012-11-07 2012-11-05 2.088 3,885,316 -23,176 0.61% 8,114,259
2012-11-06 2012-11-02 2.088 3,908,492 -57,937 0.61% 8,162,661
2012-11-05 2012-11-01 2.054 3,966,429 +115,875 0.62% 8,146,739
2012-11-02 2012-10-31 2.037 3,850,554 +57,938 0.60% 7,842,281
2012-10-30 2012-10-26 1.916 3,792,616 -28,969 0.59% 7,266,061
2012-10-29 2012-10-25 2.019 3,821,585 -249,133 0.60% 7,717,321
2012-10-26 2012-10-24 2.140 4,070,718 +845,894 0.64% 8,712,241
2012-10-25 2012-10-22 2.106 3,224,824 +115,876 0.51% 6,790,520
2012-10-24 2012-10-19 2.071 3,108,948 +173,813 0.49% 6,439,199
2012-10-22 2012-10-18 2.123 2,935,135 +86,907 0.46% 6,231,181
2012-10-18 2012-10-16 2.037 2,848,228 -103,129 0.45% 5,800,881
2012-10-17 2012-10-15 2.071 2,951,357 +231,751 0.46% 6,112,800
2012-10-16 2012-10-12 1.968 2,719,606 -11,587 0.43% 5,351,161
2012-10-15 2012-10-11 1.864 2,731,193 -220,164 0.43% 5,091,120
2012-10-12 2012-10-10 1.881 2,951,357 -5,794 0.46% 5,552,460
2012-10-11 2012-10-09 1.881 2,957,151 +11,588 0.46% 5,563,360
2012-10-09 2012-10-05 1.847 2,945,563 +266,514 0.46% 5,439,879
2012-10-04 2012-09-28 1.761 2,679,049 -57,938 0.42% 4,716,480
2012-09-20 2012-09-18 1.795 2,736,987 -11,588 0.43% 4,912,960
2012-09-19 2012-09-17 1.830 2,748,575 +115,876 0.43% 5,028,641
2012-09-18 2012-09-14 1.830 2,632,699 +11,588 0.41% 4,816,641
2012-09-17 2012-09-13 1.709 2,621,111 +39,398 0.41% 4,478,760
2012-09-12 2012-09-10 1.709 2,581,713 +11,587 0.41% 4,411,439
2012-09-06 2012-09-04 1.622 2,570,126 +19,699 0.40% 4,169,840
2012-09-05 2012-09-03 1.657 2,550,427 +9,270 0.40% 4,225,920
2012-08-27 2012-08-23 1.778 2,541,157 +11,588 0.40% 4,517,580
2012-08-15 2012-08-13 1.864 2,529,569 -5,794 0.40% 4,715,280
2012-08-13 2012-08-09 1.933 2,535,363 +5,794 0.40% 4,901,120
2012-08-09 2012-08-07 1.847 2,529,569 -115,876 0.40% 4,671,620
2012-08-03 2012-08-01 1.743 2,645,445 +28,969 0.42% 4,611,660
2012-07-30 2012-07-26 1.657 2,616,476 +28,969 0.41% 4,335,360
2012-07-24 2012-07-20 1.864 2,587,507 -28,969 0.41% 4,823,280
2012-07-23 2012-07-19 1.881 2,616,476 -40,557 0.41% 4,922,440
2012-07-18 2012-07-16 1.812 2,657,033 +40,557 0.42% 4,815,301
2012-07-13 2012-07-11 1.830 2,616,476 +86,907 0.41% 4,786,960
2012-07-11 2012-07-09 1.881 2,529,569 -28,969 0.40% 4,758,940
2012-06-27 2012-06-25 1.812 2,558,538 +28,969 0.40% 4,636,800
2012-06-21 2012-06-19 2.346 2,529,569 +147,865 0.40% 5,935,434
2012-06-20 2012-06-18 2.328 2,381,704 +27,276 0.40% 5,544,820
2012-06-11 2012-06-07 2.438 2,354,428 -27,276 0.39% 5,740,279
2012-06-07 2012-06-05 2.383 2,381,704 +27,276 0.40% 5,675,800
2012-06-04 2012-05-31 2.438 2,354,428 -10,910 0.39% 5,740,279
2012-05-31 2012-05-29 2.511 2,365,338 -27,276 0.39% 5,940,319
2012-05-28 2012-05-24 2.383 2,392,614 -5,455 0.40% 5,701,800
2012-05-24 2012-05-22 2.383 2,398,069 -272,756 0.40% 5,714,800
2012-05-23 2012-05-21 2.310 2,670,825 -272,756 0.45% 6,168,960
2012-05-22 2012-05-18 2.291 2,943,581 -192,020 0.49% 6,745,000
2012-05-21 2012-05-17 2.273 3,135,601 -140,742 0.52% 7,127,520
2012-05-18 2012-05-16 2.255 3,276,343 +27,276 0.55% 7,387,380
2012-05-16 2012-05-14 2.401 3,249,067 -5,455 0.54% 7,802,359
2012-05-09 2012-05-07 2.548 3,254,522 -16,366 0.54% 8,292,739
2012-05-03 2012-04-30 2.621 3,270,888 +16,366 0.54% 8,574,280
2012-04-26 2012-04-24 2.676 3,254,522 -32,731 0.54% 8,710,359
2012-04-25 2012-04-23 2.640 3,287,253 -87,282 0.55% 8,677,440
2012-04-23 2012-04-19 2.786 3,374,535 -27,276 0.56% 9,402,720
2012-04-18 2012-04-16 2.841 3,401,811 +54,552 0.57% 9,665,801
2012-04-17 2012-04-13 2.731 3,347,259 -27,276 0.56% 9,142,639
2012-04-13 2012-04-11 2.658 3,374,535 -27,276 0.56% 8,969,700
2012-04-05 2012-04-02 2.603 3,401,811 -136,378 0.57% 8,855,121
2012-04-02 2012-03-29 2.658 3,538,189 +27,276 0.59% 9,404,701
2012-03-29 2012-03-27 2.731 3,510,913 +92,737 0.58% 9,589,640
2012-03-26 2012-03-22 2.713 3,418,176 +174,564 0.57% 9,273,680
2012-03-23 2012-03-21 2.621 3,243,612 +207,294 0.54% 8,502,779
2012-03-20 2012-03-16 2.896 3,036,318 +4,364 0.51% 8,794,281
2012-03-16 2012-03-14 2.896 3,031,954 +196,384 0.51% 8,781,641
2012-03-08 2012-03-06 2.860 2,835,570 -87,281 0.47% 8,108,881
2012-02-24 2012-02-22 3.098 2,922,851 -28,367 0.49% 9,055,019
2012-02-21 2012-02-17 3.116 2,951,218 -4,364 0.49% 9,197,000
2012-02-20 2012-02-16 3.153 2,955,582 +4,364 0.49% 9,318,960
2012-02-15 2012-02-13 3.153 2,951,218 +10,910 0.49% 9,305,200
2012-02-14 2012-02-10 3.043 2,940,308 -9,819 0.49% 8,947,401
2012-02-13 2012-02-09 3.098 2,950,127 +87,282 0.49% 9,139,520
2012-02-09 2012-02-07 2.896 2,862,845 +10,910 0.48% 8,291,840
2012-02-07 2012-02-03 2.933 2,851,935 +10,910 0.48% 8,364,800
2012-02-06 2012-02-02 2.970 2,841,025 -13,092 0.47% 8,436,961
2012-02-03 2012-02-01 2.915 2,854,117 +962,283 0.48% 8,318,880
2012-02-01 2012-01-30 2.805 1,891,834 -14,184 0.32% 5,306,039
2012-01-31 2012-01-27 2.933 1,906,018 -21,820 0.32% 5,590,401
2012-01-30 2012-01-26 2.860 1,927,838 -27,276 0.32% 5,513,040
2012-01-26 2012-01-19 2.658 1,955,114 +43,641 0.33% 5,196,801
2012-01-20 2012-01-18 2.658 1,911,473 -43,641 0.32% 5,080,801
2012-01-17 2012-01-13 2.621 1,955,114 +70,917 0.33% 5,125,121
2012-01-13 2012-01-11 2.585 1,884,197 +27,275 0.31% 4,870,139
2012-01-12 2012-01-10 2.475 1,856,922 +102,557 0.31% 4,595,401
2012-01-09 2012-01-05 2.420 1,754,365 -8,729 0.29% 4,245,119
2011-12-30 2011-12-28 2.383 1,763,094 -76,371 0.29% 4,201,601
2011-12-28 2011-12-22 2.273 1,839,465 -136,378 0.31% 4,181,279
2011-12-22 2011-12-20 2.218 1,975,843 -2,182 0.33% 4,382,620
2011-12-20 2011-12-16 2.365 1,978,025 -54,551 0.33% 4,677,539
2011-12-19 2011-12-15 2.346 2,032,576 -49,096 0.34% 4,769,279
2011-12-16 2011-12-14 2.420 2,081,672 -6,547 0.35% 5,037,119
2011-12-15 2011-12-13 2.456 2,088,219 -27,275 0.35% 5,129,521
2011-12-14 2011-12-12 2.365 2,115,494 -48,005 0.35% 5,002,620
2011-12-09 2011-12-07 2.456 2,163,499 +76,371 0.36% 5,314,440
2011-12-06 2011-12-02 2.328 2,087,128 +65,462 0.35% 4,859,021
2011-12-05 2011-12-01 2.365 2,021,666 -16,366 0.34% 4,780,740
2011-11-30 2011-11-28 2.126 2,038,032 +16,366 0.34% 4,333,761
2011-11-28 2011-11-24 2.181 2,021,666 +54,551 0.34% 4,410,140
2011-11-25 2011-11-23 2.200 1,967,115 +223,660 0.33% 4,327,200
2011-11-24 2011-11-22 2.255 1,743,455 +27,275 0.29% 3,931,079
2011-11-22 2011-11-18 2.328 1,716,180 -54,551 0.29% 3,995,421
2011-11-21 2011-11-17 2.328 1,770,731 +32,731 0.30% 4,122,420
2011-11-17 2011-11-15 2.493 1,738,000 +54,551 0.29% 4,332,960
2011-11-09 2011-11-07 2.750 1,683,449 +32,731 0.28% 4,629,000
2011-11-07 2011-11-03 2.713 1,650,718 +218,204 0.28% 4,478,479
2011-10-20 2011-10-18 2.310 1,432,514 +32,731 0.24% 3,308,761
2011-10-19 2011-10-17 2.511 1,399,783 +5,455 0.23% 3,515,420
2011-10-12 2011-10-10 2.108 1,394,328 -818,267 0.23% 2,939,400
2011-10-07 2011-10-04 1.870 2,212,595 -81,827 0.37% 4,137,120
2011-10-04 2011-09-30 2.108 2,294,422 -76,372 0.38% 4,836,900
2011-10-03 2011-09-28 2.181 2,370,794 +76,372 0.40% 5,171,741
2011-09-30 2011-09-27 2.200 2,294,422 +109,102 0.38% 5,047,200
2011-09-28 2011-09-26 2.016 2,185,320 -43,641 0.36% 4,406,601
2011-09-26 2011-09-22 2.493 2,228,961 +43,641 0.37% 5,556,961
2011-09-20 2011-09-16 3.080 2,185,320 -10,910 0.36% 6,730,081
2011-09-16 2011-09-14 2.933 2,196,230 -10,910 0.37% 6,441,600
2011-09-12 2011-09-08 3.135 2,207,140 -38,186 0.37% 6,918,660
2011-09-08 2011-09-06 3.006 2,245,326 -10,910 0.37% 6,750,240
2011-09-07 2011-09-05 3.061 2,256,236 -10,910 0.38% 6,907,119
2011-09-06 2011-09-02 3.135 2,267,146 +10,910 0.38% 7,106,759
2011-09-05 2011-09-01 3.135 2,256,236 +16,365 0.38% 7,072,559
2011-08-30 2011-08-26 2.896 2,239,871 -16,365 0.37% 6,487,481
2011-08-25 2011-08-23 3.080 2,256,236 +32,731 0.38% 6,948,479
2011-08-24 2011-08-22 2.988 2,223,505 -374,221 0.37% 6,643,879
2011-08-23 2011-08-19 3.098 2,597,726 +154,925 0.43% 8,047,779
2011-08-19 2011-08-17 3.483 2,442,801 +120,012 0.41% 8,508,199
2011-08-17 2011-08-15 3.190 2,322,789 +43,641 0.39% 7,408,921
2011-08-12 2011-08-10 3.391 2,279,148 +16,366 0.38% 7,729,301
2011-08-11 2011-08-09 3.263 2,262,782 +237,843 0.38% 7,383,439
2011-08-10 2011-08-08 3.501 2,024,939 +21,820 0.34% 7,089,919
2011-08-09 2011-08-05 3.740 2,003,119 -36,004 0.33% 7,490,881
2011-07-25 2011-07-21 4.253 2,039,123 -27,275 0.34% 8,672,162
2011-07-21 2011-07-19 4.253 2,066,398 -103,647 0.34% 8,788,160
2011-07-19 2011-07-15 4.345 2,170,045 +54,551 0.36% 9,427,859
2011-07-06 2011-07-04 4.583 2,115,494 -43,641 0.35% 9,694,999
2011-06-30 2011-06-28 4.290 2,159,135 -76,372 0.36% 9,261,720
2011-06-28 2011-06-24 4.216 2,235,507 +90,555 0.37% 9,425,401
2011-06-24 2011-06-22 3.868 2,144,952 +5,455 0.36% 8,296,521
2011-06-23 2011-06-21 3.850 2,139,497 +54,551 0.36% 8,236,201
2011-06-21 2011-06-17 3.758 2,084,946 +130,923 0.35% 7,835,102
2011-06-20 2011-06-16 3.941 1,954,023 -16,365 0.33% 7,701,301
2011-06-02 2011-05-31 4.656 1,970,388 -3,273 0.33% 9,174,480
2011-05-27 2011-05-25 4.473 1,973,661 -17,457 0.33% 8,827,919
2011-05-24 2011-05-20 4.565 1,991,118 -16,365 0.33% 9,088,502
2011-05-20 2011-05-18 4.821 2,007,483 +10,910 0.33% 9,678,401
2011-05-19 2011-05-17 4.784 1,996,573 +38,186 0.33% 9,552,602
2011-05-18 2011-05-16 4.784 1,958,387 +32,731 0.33% 9,369,901
2011-05-11 2011-05-06 5.041 1,925,656 -147,288 0.32% 9,707,499
2011-05-06 2011-05-04 5.114 2,072,944 -218,205 0.35% 10,601,999
2011-05-05 2011-05-03 5.041 2,291,149 +54,551 0.38% 11,550,000
2011-05-04 2011-04-29 5.096 2,236,598 +27,276 0.37% 11,398,001
2011-05-03 2011-04-28 5.151 2,209,322 -65,462 0.37% 11,380,499
2011-04-28 2011-04-26 5.648 2,274,784 +106,156 0.38% 12,847,342
2011-04-27 2011-04-21 5.496 2,168,628 +10,553 0.37% 11,919,002
2011-04-21 2011-04-19 5.686 2,158,075 +105,530 0.37% 12,270,002
2011-04-20 2011-04-18 5.686 2,052,545 +126,635 0.35% 11,669,998
2011-04-19 2011-04-15 5.477 1,925,910 +10,553 0.33% 10,548,499
2011-04-18 2011-04-14 5.420 1,915,357 +269,100 0.33% 10,381,799
2011-04-15 2011-04-13 5.401 1,646,257 +110,805 0.28% 8,891,998
2011-04-12 2011-04-08 5.591 1,535,452 -10,553 0.26% 8,584,502
2011-04-11 2011-04-07 5.344 1,546,005 -54,875 0.27% 8,262,602
2011-04-07 2011-04-04 5.193 1,600,880 +47,488 0.28% 8,313,161
2011-03-25 2011-03-23 4.984 1,553,392 -3,165 0.27% 7,742,722
2011-03-24 2011-03-22 4.946 1,556,557 -126,636 0.27% 7,699,498
2011-03-23 2011-03-21 4.909 1,683,193 -126,635 0.29% 8,262,102
2011-03-21 2011-03-17 4.548 1,809,828 -53,820 0.31% 8,232,001
2011-03-17 2011-03-15 4.795 1,863,648 +293,372 0.32% 8,935,961
2011-03-16 2011-03-14 5.003 1,570,276 +42,211 0.27% 7,856,639
2011-03-15 2011-03-11 5.041 1,528,065 -270,155 0.26% 7,703,362
2011-03-07 2011-03-03 4.776 1,798,220 -2,110 0.31% 8,588,162
2011-03-03 2011-03-01 4.757 1,800,330 +105,529 0.31% 8,564,119
2011-03-02 2011-02-28 4.719 1,694,801 -105,529 0.29% 7,997,880
2011-02-28 2011-02-24 4.454 1,800,330 -13,719 0.31% 8,018,199
2011-02-08 2011-02-02 5.231 1,814,049 +105,529 0.31% 9,488,880
2011-02-01 2011-01-28 5.155 1,708,520 +33,770 0.29% 8,807,362
2011-01-28 2011-01-26 4.852 1,674,750 -211,059 0.29% 8,125,438
2011-01-21 2011-01-19 5.250 1,885,809 +105,529 0.32% 9,899,980
2011-01-20 2011-01-18 5.363 1,780,280 -150,907 0.31% 9,548,422
2011-01-18 2011-01-14 5.515 1,931,187 +10,553 0.33% 10,650,602
2011-01-17 2011-01-13 5.477 1,920,634 +2,111 0.33% 10,519,602
2011-01-13 2011-01-11 5.572 1,918,523 +105,529 0.33% 10,689,840
2011-01-12 2011-01-10 5.477 1,812,994 -422,117 0.31% 9,930,041
2011-01-11 2011-01-07 5.553 2,235,111 -195,229 0.39% 12,411,480
2011-01-10 2011-01-06 5.648 2,430,340 +79,147 0.42% 13,725,879
2011-01-06 2011-01-04 5.648 2,351,193 -158,294 0.41% 13,278,878
2011-01-05 2011-01-03 5.610 2,509,487 -174,124 0.43% 14,077,759
2011-01-04 2010-12-31 5.496 2,683,611 +67,539 0.46% 14,749,402
2011-01-03 2010-12-29 5.326 2,616,072 +376,740 0.45% 13,931,981
2010-12-30 2010-12-28 5.231 2,239,332 +52,764 0.39% 11,713,439
2010-12-29 2010-12-24 5.269 2,186,568 +5,277 0.38% 11,520,322
2010-12-28 2010-12-22 5.212 2,181,291 +10,553 0.38% 11,368,500
2010-12-23 2010-12-21 5.231 2,170,738 +63,317 0.37% 11,354,639
2010-12-22 2010-12-20 5.269 2,107,421 +5,277 0.36% 11,103,322
2010-12-16 2010-12-14 5.648 2,102,144 -5,277 0.36% 11,872,320
2010-12-14 2010-12-10 5.496 2,107,421 +15,830 0.36% 11,582,603
2010-12-09 2010-12-07 6.046 2,091,591 -105,529 0.36% 12,645,159
2010-12-08 2010-12-06 6.046 2,197,120 -10,553 0.38% 13,283,157
2010-12-03 2010-12-01 6.084 2,207,673 -10,553 0.38% 13,430,638
2010-11-25 2010-11-23 5.401 2,218,226 -50,654 0.38% 11,981,398
2010-11-24 2010-11-22 5.553 2,268,880 -157,239 0.39% 12,598,998
2010-11-23 2010-11-19 5.553 2,426,119 +105,529 0.42% 13,472,139
2010-11-22 2010-11-18 5.439 2,320,590 +52,765 0.40% 12,622,261
2010-11-19 2010-11-17 5.250 2,267,825 +10,553 0.39% 11,905,459
2010-11-18 2010-11-16 5.326 2,257,272 +3,166 0.39% 12,021,179
2010-11-16 2010-11-12 5.705 2,254,106 +7,387 0.39% 12,858,718
2010-11-15 2010-11-11 5.875 2,246,719 +5,276 0.39% 13,199,799
2010-11-11 2010-11-09 5.932 2,241,443 +75,981 0.39% 13,296,241
2010-11-10 2010-11-08 5.591 2,165,462 -15,829 0.37% 12,106,802
2010-11-09 2010-11-05 5.477 2,181,291 +15,829 0.38% 11,947,260
2010-11-08 2010-11-04 5.572 2,165,462 +316,588 0.37% 12,065,762
2010-11-05 2010-11-03 5.553 1,848,874 +184,677 0.32% 10,266,722
2010-11-04 2010-11-02 5.307 1,664,197 +10,553 0.29% 8,831,198
2010-10-29 2010-10-27 5.136 1,653,644 -47,489 0.28% 8,493,138
2010-10-27 2010-10-25 5.231 1,701,133 +147,741 0.29% 8,898,242
2010-10-26 2010-10-22 5.269 1,553,392 -15,829 0.27% 8,184,322
2010-10-25 2010-10-21 4.965 1,569,221 -10,553 0.27% 7,791,880
2010-10-22 2010-10-20 4.852 1,579,774 +10,553 0.27% 7,664,640
2010-10-20 2010-10-18 4.909 1,569,221 -222,667 0.27% 7,702,660
2010-10-19 2010-10-15 4.662 1,791,888 +18,995 0.31% 8,354,161
2010-10-18 2010-10-14 4.700 1,772,893 -55,930 0.31% 8,332,802
2010-10-15 2010-10-13 4.624 1,828,823 -122,414 0.32% 8,457,039
2010-10-14 2010-10-12 4.567 1,951,237 -263,823 0.34% 8,912,179
2010-10-12 2010-10-08 4.757 2,215,060 -10,553 0.38% 10,536,978
2010-10-11 2010-10-07 4.852 2,225,613 -327,141 0.38% 10,798,078
2010-10-06 2010-10-04 4.871 2,552,754 +511,817 0.44% 12,433,659
2010-10-04 2010-09-29 4.454 2,040,937 -1,055 0.35% 9,089,800
2010-09-30 2010-09-28 4.530 2,041,992 +306,035 0.35% 9,249,298
2010-09-29 2010-09-27 4.700 1,735,957 +42,211 0.30% 8,159,198
2010-09-27 2010-09-22 4.435 1,693,746 -47,488 0.29% 7,511,402
2010-09-24 2010-09-21 4.605 1,741,234 -63,317 0.30% 8,019,001
2010-09-22 2010-09-20 4.700 1,804,551 -224,778 0.31% 8,481,598
2010-09-21 2010-09-17 4.700 2,029,329 -47,488 0.35% 9,538,081
2010-09-20 2010-09-16 4.397 2,076,817 -153,018 0.36% 9,131,520
2010-09-17 2010-09-15 4.492 2,229,835 -290,205 0.38% 10,015,622
2010-09-16 2010-09-14 4.359 2,520,040 -502,320 0.43% 10,984,799
2010-09-15 2010-09-13 4.132 3,022,360 -116,082 0.52% 12,487,041
2010-09-14 2010-09-10 4.151 3,138,442 -139,299 0.54% 13,026,120
2010-09-13 2010-09-09 4.169 3,277,741 -448,499 0.56% 13,666,401
2010-09-10 2010-09-08 4.151 3,726,240 +184,676 0.64% 15,465,779
2010-09-09 2010-09-07 4.037 3,541,564 +223,722 0.61% 14,296,560
2010-09-08 2010-09-06 4.113 3,317,842 +87,589 0.57% 13,644,961
2010-09-06 2010-09-02 3.753 3,230,253 -26,382 0.56% 12,121,562
2010-09-03 2010-09-01 3.715 3,256,635 -107,640 0.56% 12,097,121
2010-09-02 2010-08-31 3.734 3,364,275 -448,499 0.58% 12,560,721
2010-09-01 2010-08-30 3.753 3,812,774 +116,082 0.66% 14,307,479
2010-08-27 2010-08-25 3.677 3,696,692 -26,382 0.64% 13,591,640
2010-08-23 2010-08-19 3.809 3,723,074 -105,530 0.64% 14,182,558
2010-08-09 2010-08-05 3.753 3,828,604 -9,497 0.66% 14,366,881
2010-08-06 2010-08-04 3.771 3,838,101 -10,553 0.66% 14,475,258
2010-08-05 2010-08-03 3.753 3,848,654 +42,211 0.66% 14,442,119
2010-07-30 2010-07-28 3.620 3,806,443 +52,765 0.66% 13,778,741
2010-07-26 2010-07-22 3.639 3,753,678 +8,442 0.65% 13,658,880
2010-07-22 2010-07-20 3.582 3,745,236 +15,830 0.65% 13,415,221
2010-07-21 2010-07-19 3.563 3,729,406 -31,659 0.64% 13,287,839
2010-07-15 2010-07-13 3.677 3,761,065 -131,912 0.65% 13,828,320
2010-07-13 2010-07-09 3.639 3,892,977 +105,530 0.67% 14,165,761
2010-07-12 2010-07-08 3.544 3,787,447 +84,423 0.65% 13,422,859
2010-07-08 2010-07-06 3.506 3,703,024 -52,765 0.64% 12,983,300
2010-07-05 2010-06-30 3.563 3,755,789 -26,382 0.65% 13,381,842
2010-06-22 2010-06-18 3.677 3,782,171 +105,529 0.65% 13,905,920
2010-06-21 2010-06-17 3.601 3,676,642 +93,922 0.63% 13,239,202
2010-06-14 2010-06-10 3.525 3,582,720 -5,277 0.62% 12,629,398
2010-06-01 2010-05-28 3.525 3,587,997 +26,382 0.62% 12,648,000
2010-05-31 2010-05-27 3.411 3,561,615 -105,529 0.61% 12,150,001
2010-05-27 2010-05-25 3.260 3,667,144 -5,276 0.63% 11,954,000
2010-05-26 2010-05-24 3.449 3,672,420 +158,294 0.63% 12,667,199
2010-05-25 2010-05-20 3.336 3,514,126 +5,276 0.61% 11,721,599
2010-05-13 2010-05-11 4.039 3,508,850 +112,219 0.60% 14,172,872
2010-05-12 2010-05-10 4.039 3,396,631 -10,200 0.61% 13,719,599
2010-05-10 2010-05-06 3.961 3,406,831 -102,001 0.61% 13,493,599
2010-05-07 2010-05-05 4.098 3,508,832 +10,200 0.63% 14,379,199
2010-05-05 2010-05-03 4.157 3,498,632 +5,100 0.62% 14,543,200
2010-05-04 2010-04-30 4.078 3,493,532 +35,700 0.62% 14,248,000
2010-05-03 2010-04-29 4.137 3,457,832 +58,141 0.62% 14,305,801
2010-04-30 2010-04-28 4.294 3,399,691 +96,901 0.61% 14,598,539
2010-04-29 2010-04-27 4.255 3,302,790 +61,200 0.59% 14,052,919
2010-04-28 2010-04-26 4.431 3,241,590 +5,100 0.58% 14,364,561
2010-04-27 2010-04-23 4.588 3,236,490 -528,365 0.58% 14,849,641
2010-04-26 2010-04-22 4.490 3,764,855 +117,302 0.67% 16,904,782
2010-04-23 2010-04-21 4.569 3,647,553 +204,001 0.65% 16,664,158
2010-04-22 2010-04-20 4.333 3,443,552 -112,201 0.61% 14,921,922
2010-04-21 2010-04-19 4.216 3,555,753 -336,603 0.63% 14,989,802
2010-04-19 2010-04-15 4.157 3,892,356 -300,902 0.69% 16,179,841
2010-04-16 2010-04-14 4.059 4,193,258 +10,200 0.75% 17,019,538
2010-04-15 2010-04-13 4.196 4,183,058 +25,500 0.75% 17,552,278
2010-04-14 2010-04-12 3.961 4,157,558 -5,100 0.74% 16,467,040
2010-04-13 2010-04-09 4.098 4,162,658 -20,400 0.74% 17,058,579
2010-04-12 2010-04-08 4.176 4,183,058 -69,361 0.75% 17,470,259
2010-04-08 2010-04-01 3.922 4,252,419 +4,080 0.76% 16,676,000
2010-04-07 2010-03-31 3.823 4,248,339 +25,500 0.76% 16,243,500
2010-04-01 2010-03-30 3.882 4,222,839 +153,002 0.75% 16,394,401
2010-03-31 2010-03-29 3.922 4,069,837 -22,441 0.73% 15,959,999
2010-03-30 2010-03-26 3.863 4,092,278 +25,501 0.73% 15,807,282
2010-03-29 2010-03-25 3.784 4,066,777 +112,201 0.72% 15,389,819
2010-03-26 2010-03-24 3.823 3,954,576 -25,500 0.70% 15,120,299
2010-03-25 2010-03-23 3.823 3,980,076 +269,282 0.71% 15,217,798
2010-03-24 2010-03-22 3.902 3,710,794 +15,300 0.66% 14,479,240
2010-03-23 2010-03-19 3.706 3,695,494 +8,160 0.66% 13,694,940
2010-03-22 2010-03-18 3.706 3,687,334 +1,020 0.66% 13,664,701
2010-03-19 2010-03-17 3.686 3,686,314 +1,020 0.66% 13,588,641
2010-03-17 2010-03-15 3.667 3,685,294 +10,200 0.66% 13,512,621
2010-03-16 2010-03-12 3.725 3,675,094 -5,100 0.65% 13,691,401
2010-03-12 2010-03-10 3.706 3,680,194 -9,180 0.66% 13,638,241
2010-03-11 2010-03-09 3.686 3,689,374 -10,200 0.66% 13,599,921
2010-03-10 2010-03-08 3.784 3,699,574 -35,700 0.66% 14,000,220
2010-03-08 2010-03-04 3.686 3,735,274 -15,300 0.67% 13,769,119
2010-03-05 2010-03-03 3.725 3,750,574 -66,301 0.67% 13,972,599
2010-02-25 2010-02-23 3.412 3,816,875 +102,001 0.68% 13,022,160
2010-02-23 2010-02-19 3.412 3,714,874 -81,601 0.66% 12,674,160
2010-02-19 2010-02-17 3.529 3,796,475 +102,001 0.68% 13,399,201
2010-02-18 2010-02-12 3.451 3,694,474 -36,720 0.66% 12,749,440
2010-02-11 2010-02-09 3.451 3,731,194 -51,001 0.66% 12,876,159
2010-02-10 2010-02-08 3.412 3,782,195 -76,500 0.67% 12,903,841
2010-02-09 2010-02-05 3.451 3,858,695 +9,180 0.69% 13,316,159
2010-02-08 2010-02-04 3.608 3,849,515 +2,040 0.69% 13,888,319
2010-02-05 2010-02-03 3.686 3,847,475 -5,100 0.69% 14,182,719
2010-02-04 2010-02-02 3.608 3,852,575 +102,001 0.69% 13,899,359
2010-02-02 2010-01-29 3.510 3,750,574 -7,140 0.67% 13,163,659
2010-02-01 2010-01-28 3.647 3,757,714 +10,200 0.67% 13,704,478
2010-01-29 2010-01-27 3.490 3,747,514 +224,402 0.67% 13,079,439
2010-01-28 2010-01-26 3.627 3,523,112 +504,904 0.63% 12,779,799
2010-01-27 2010-01-25 3.922 3,018,208 +229,502 0.54% 11,836,001
2010-01-26 2010-01-22 3.922 2,788,706 -15,300 0.50% 10,936,002
2010-01-25 2010-01-21 3.941 2,804,006 +129,541 0.50% 11,050,981
2010-01-22 2010-01-20 4.020 2,674,465 +30,601 0.48% 10,750,202
2010-01-19 2010-01-15 4.176 2,643,864 +51,000 0.47% 11,041,919
2010-01-18 2010-01-14 4.294 2,592,864 +15,300 0.46% 11,133,961
2010-01-15 2010-01-13 4.274 2,577,564 +15,301 0.46% 11,017,722
2010-01-14 2010-01-12 4.216 2,562,263 -2,041 0.46% 10,801,598
2010-01-13 2010-01-11 4.118 2,564,304 -34,680 0.46% 10,558,802
2010-01-12 2010-01-08 4.137 2,598,984 +66,301 0.46% 10,752,561
2010-01-08 2010-01-06 3.902 2,532,683 +9,180 0.45% 9,882,339
2010-01-07 2010-01-05 3.980 2,523,503 +21,420 0.45% 10,044,439
2010-01-06 2010-01-04 3.882 2,502,083 -222,362 0.45% 9,713,880
2010-01-05 2009-12-31 3.608 2,724,445 +34,680 0.49% 9,829,280
2009-12-29 2009-12-24 3.608 2,689,765 +5,100 0.48% 9,704,161
2009-12-23 2009-12-21 3.412 2,684,665 +102,001 0.48% 9,159,361
2009-12-22 2009-12-18 3.490 2,582,664 -96,901 0.46% 9,013,921
2009-12-18 2009-12-16 3.745 2,679,565 -59,160 0.48% 10,035,142
2009-12-17 2009-12-15 3.863 2,738,725 -117,301 0.49% 10,578,900
2009-12-16 2009-12-14 3.627 2,856,026 +35,700 0.51% 10,359,999
2009-12-15 2009-12-11 3.706 2,820,326 -10,200 0.50% 10,451,701
2009-12-14 2009-12-10 3.765 2,830,526 +4,080 0.50% 10,656,000
2009-12-11 2009-12-09 3.745 2,826,446 +205,022 0.50% 10,585,220
2009-12-10 2009-12-08 3.725 2,621,424 -23,460 0.47% 9,766,000
2009-12-09 2009-12-07 3.647 2,644,884 +5,100 0.47% 9,645,959
2009-12-04 2009-12-02 3.451 2,639,784 +15,300 0.47% 9,109,759
2009-12-03 2009-12-01 3.471 2,624,484 -25,500 0.47% 9,108,420
2009-12-02 2009-11-30 3.333 2,649,984 +18,360 0.47% 8,833,199
2009-12-01 2009-11-27 3.157 2,631,624 +16,320 0.47% 8,307,600
2009-11-27 2009-11-25 3.431 2,615,304 -22,440 0.47% 8,974,000
2009-11-26 2009-11-24 3.333 2,637,744 -66,301 0.47% 8,792,399
2009-11-25 2009-11-23 3.235 2,704,045 +66,301 0.48% 8,748,301
2009-11-23 2009-11-19 3.137 2,637,744 -762,967 0.47% 8,275,199
2009-11-19 2009-11-17 3.157 3,400,711 +186,662 0.61% 10,735,479
2009-11-18 2009-11-16 3.196 3,214,049 -499,805 0.57% 10,272,258
2009-11-17 2009-11-13 3.157 3,713,854 -540,605 0.66% 11,724,020
2009-11-16 2009-11-12 3.098 4,254,459 -15,300 0.76% 13,180,360
2009-11-13 2009-11-11 3.059 4,269,759 +287,642 0.76% 13,060,320
2009-11-12 2009-11-10 2.980 3,982,117 -15,300 0.71% 11,868,161
2009-11-11 2009-11-09 2.980 3,997,417 -218,282 0.71% 11,913,761
2009-11-10 2009-11-06 2.922 4,215,699 -102,001 0.75% 12,316,341
2009-11-09 2009-11-05 2.824 4,317,700 +25,501 0.77% 12,191,041
2009-11-04 2009-11-02 2.784 4,292,199 +153,001 0.76% 11,950,719
2009-11-03 2009-10-30 2.725 4,139,198 +357,003 0.74% 11,281,240
2009-11-02 2009-10-29 2.706 3,782,195 -5,100 0.67% 10,234,081
2009-10-30 2009-10-28 2.725 3,787,295 -1,020 0.67% 10,322,141
2009-10-29 2009-10-27 2.784 3,788,315 +52,021 0.68% 10,547,761
2009-10-28 2009-10-23 2.843 3,736,294 +25,500 0.67% 10,622,699
2009-10-27 2009-10-22 2.804 3,710,794 +66,301 0.66% 10,404,680
2009-10-23 2009-10-21 2.725 3,644,493 +5,100 0.65% 9,932,939
2009-10-22 2009-10-20 2.725 3,639,393 +25,500 0.65% 9,919,039
2009-10-19 2009-10-15 2.686 3,613,893 +10,200 0.64% 9,707,820
2009-10-16 2009-10-14 2.706 3,603,693 -16,320 0.64% 9,751,080
2009-10-15 2009-10-13 2.627 3,620,013 -402,904 0.65% 9,511,319
2009-10-13 2009-10-09 2.647 4,022,917 -227,462 0.72% 10,648,800
2009-10-09 2009-10-07 2.608 4,250,379 -29,580 0.76% 11,084,220
2009-10-08 2009-10-06 2.588 4,279,959 +71,400 0.76% 11,077,439
2009-09-30 2009-09-28 2.647 4,208,559 -112,201 0.75% 11,140,201
2009-09-29 2009-09-25 2.706 4,320,760 -66,300 0.77% 11,691,361
2009-09-28 2009-09-24 2.725 4,387,060 +15,300 0.78% 11,956,779
2009-09-25 2009-09-23 2.765 4,371,760 +15,300 0.78% 12,086,520
2009-09-24 2009-09-22 2.784 4,356,460 +5,100 0.78% 12,129,640
2009-09-22 2009-09-18 2.804 4,351,360 +229,502 0.78% 12,200,760
2009-09-21 2009-09-17 2.725 4,121,858 -15,300 0.73% 11,233,981
2009-09-18 2009-09-16 2.745 4,137,158 +102,001 0.74% 11,356,800
2009-09-17 2009-09-15 2.745 4,035,157 +5,100 0.72% 11,076,800
2009-09-16 2009-09-14 2.706 4,030,057 +86,701 0.72% 10,904,760
2009-09-15 2009-09-11 3.098 3,943,356 +15,300 0.70% 12,216,560
2009-09-14 2009-09-10 3.235 3,928,056 -211,142 0.70% 12,708,300
2009-09-11 2009-09-09 3.078 4,139,198 -520,205 0.74% 12,742,120
2009-09-10 2009-09-08 2.863 4,659,403 +7,140 0.83% 13,338,561
2009-09-09 2009-09-07 2.882 4,652,263 -102,001 0.83% 13,409,341
2009-09-07 2009-09-03 2.745 4,754,264 -20,400 0.85% 13,050,801
2009-09-02 2009-08-31 2.765 4,774,664 -25,500 0.85% 13,200,421
2009-09-01 2009-08-28 2.902 4,800,164 +10,200 0.86% 13,929,760
2009-08-31 2009-08-27 2.922 4,789,964 -51,000 0.85% 13,994,080
2009-08-28 2009-08-26 2.941 4,840,964 +33,660 0.86% 14,237,999
2009-08-27 2009-08-25 2.961 4,807,304 -255,002 0.86% 14,233,260
2009-08-26 2009-08-24 2.863 5,062,306 +140,761 0.90% 14,491,959
2009-08-25 2009-08-21 2.863 4,921,545 -15,300 0.88% 14,089,000
2009-08-21 2009-08-19 2.706 4,936,845 -199,922 0.88% 13,358,399
2009-08-20 2009-08-18 2.686 5,136,767 +57,120 0.92% 13,798,640
2009-08-17 2009-08-13 2.980 5,079,647 -153,001 0.91% 15,139,201
2009-08-14 2009-08-12 3.000 5,232,648 +877,208 0.93% 15,697,800
2009-08-13 2009-08-11 2.784 4,355,440 -15,300 0.78% 12,126,800
2009-08-12 2009-08-10 2.804 4,370,740 +386,583 0.78% 12,255,100
2009-08-11 2009-08-07 2.725 3,984,157 +234,603 0.71% 10,858,681
2009-08-10 2009-08-06 2.843 3,749,554 +25,500 0.67% 10,660,399
2009-08-06 2009-08-04 3.000 3,724,054 -5,100 0.66% 11,172,060
2009-08-05 2009-08-03 3.039 3,729,154 +510,004 0.66% 11,333,599
2009-08-04 2009-07-31 3.020 3,219,150 -41,820 0.57% 9,720,481
2009-07-31 2009-07-29 3.020 3,260,970 -31,620 0.58% 9,846,760
2009-07-30 2009-07-28 3.118 3,292,590 +215,222 0.59% 10,265,039
2009-07-27 2009-07-23 2.784 3,077,368 +41,820 0.55% 8,568,279
2009-07-24 2009-07-22 2.765 3,035,548 +10,200 0.54% 8,392,320
2009-07-23 2009-07-21 2.922 3,025,348 -87,721 0.54% 8,838,681
2009-07-22 2009-07-20 2.745 3,113,069 -68,340 0.55% 8,545,601
2009-07-21 2009-07-17 2.588 3,181,409 -157,082 0.57% 8,234,160
2009-07-20 2009-07-16 2.529 3,338,491 -25,500 0.59% 8,444,341
2009-07-13 2009-07-09 2.647 3,363,991 +56,101 0.60% 8,904,600
2009-07-09 2009-07-07 2.451 3,307,890 +10,200 0.59% 8,107,499
2009-07-08 2009-07-06 2.490 3,297,690 +40,800 0.59% 8,211,819
2009-07-07 2009-07-03 2.471 3,256,890 +127,501 0.58% 8,046,360
2009-07-06 2009-07-02 2.510 3,129,389 +51,001 0.56% 7,854,081
2009-07-03 2009-06-30 2.451 3,078,388 +16,320 0.55% 7,544,999
2009-06-26 2009-06-24 2.549 3,062,068 -20,400 0.55% 7,805,200
2009-06-25 2009-06-23 2.529 3,082,468 +7,140 0.55% 7,796,759
2009-06-23 2009-06-19 2.647 3,075,328 +1,020,009 0.55% 8,140,499
2009-06-22 2009-06-18 2.745 2,055,319 -132,601 0.37% 5,642,000
2009-06-19 2009-06-17 2.745 2,187,920 -3,060 0.39% 6,006,000
2009-06-18 2009-06-16 2.588 2,190,980 -12,240 0.39% 5,670,720
2009-06-17 2009-06-15 2.706 2,203,220 -51,001 0.39% 5,961,599
2009-06-16 2009-06-12 2.765 2,254,221 -448,804 0.40% 6,232,201
2009-06-15 2009-06-11 2.431 2,703,025 -19,380 0.48% 6,572,001
2009-06-12 2009-06-10 2.412 2,722,405 -969,009 0.49% 6,565,740
2009-06-11 2009-06-09 2.392 3,691,414 +51,001 0.66% 8,830,360
2009-06-10 2009-06-08 2.569 3,640,413 -153,002 0.65% 9,350,779
2009-06-09 2009-06-05 2.588 3,793,415 +31,621 0.68% 9,818,161
2009-06-08 2009-06-04 2.549 3,761,794 +239,702 0.67% 9,588,799
2009-06-05 2009-06-03 2.686 3,522,092 +153,001 0.63% 9,461,219
2009-06-04 2009-06-02 2.667 3,369,091 -10,200 0.60% 8,984,160
2009-06-03 2009-06-01 2.667 3,379,291 +372,303 0.60% 9,011,360
2009-06-01 2009-05-27 2.667 3,006,988 +810,908 0.54% 8,018,561
2009-05-29 2009-05-26 2.588 2,196,080 -25,500 0.39% 5,683,920
2009-05-27 2009-05-25 2.667 2,221,580 +153,001 0.40% 5,924,159
2009-05-26 2009-05-22 2.529 2,068,579 -706,866 0.37% 5,232,240
2009-05-25 2009-05-21 2.647 2,775,445 -856,808 0.49% 7,346,699
2009-05-22 2009-05-20 2.941 3,632,253 -273,363 0.65% 10,682,999
2009-05-21 2009-05-19 2.529 3,905,616 -288,662 0.70% 9,878,820
2009-05-20 2009-05-18 2.373 4,194,278 -96,901 0.75% 9,951,039
2009-05-19 2009-05-15 2.216 4,291,179 +54,060 0.76% 9,507,819
2009-05-15 2009-05-13 2.078 4,237,119 -151,981 0.76% 8,806,480
2009-05-14 2009-05-12 2.059 4,389,100 +66,300 0.78% 9,036,299
2009-05-13 2009-05-11 1.980 4,322,800 -281,522 0.77% 8,560,761
2009-05-12 2009-05-08 2.078 4,604,322 +10,200 0.82% 9,569,680
2009-05-11 2009-05-07 2.059 4,594,122 -292,743 0.82% 9,458,400
2009-05-08 2009-05-06 2.157 4,886,865 -25,500 0.87% 10,540,200
2009-05-07 2009-05-05 2.000 4,912,365 -347,823 0.88% 9,824,640
2009-05-06 2009-05-04 2.020 5,260,188 -448,804 0.94% 10,623,420
2009-05-04 2009-04-29 1.843 5,708,992 -372,304 1.02% 10,522,359
2009-04-30 2009-04-28 1.725 6,081,296 -224,402 1.08% 10,493,120
2009-04-29 2009-04-27 1.863 6,305,698 -153,001 1.12% 11,745,800
2009-04-28 2009-04-24 2.059 6,458,699 -183,602 1.15% 13,297,200
2009-04-27 2009-04-23 1.941 6,642,301 +351,903 1.18% 12,893,760
2009-04-24 2009-04-22 1.941 6,290,398 +80,581 1.12% 12,210,661
2009-04-22 2009-04-20 1.647 6,209,817 -395,764 1.11% 10,227,840
2009-04-21 2009-04-17 1.725 6,605,581 -420,243 1.18% 11,397,761
2009-04-20 2009-04-16 1.824 7,025,824 -351,904 1.25% 12,811,679
2009-04-17 2009-04-15 1.843 7,377,728 +535,505 1.31% 13,598,041
2009-04-16 2009-04-14 1.824 6,842,223 +689,527 1.22% 12,476,880
2009-04-15 2009-04-09 1.569 6,152,696 -153,002 1.10% 9,651,199
2009-04-14 2009-04-08 1.569 6,305,698 +214,202 1.12% 9,891,200
2009-04-09 2009-04-07 1.569 6,091,496 -591,605 1.09% 9,555,200
2009-04-08 2009-04-06 1.549 6,683,101 -537,545 1.19% 10,352,160
2009-03-31 2009-03-27 1.274 7,220,646 -102,001 1.29% 9,202,700
2009-03-20 2009-03-18 1.235 7,322,647 -280,503 1.31% 9,045,540
2009-03-17 2009-03-13 1.157 7,603,150 -5,100 1.36% 8,795,720
2009-03-13 2009-03-11 1.118 7,608,250 +10,200 1.36% 8,503,260
2009-03-10 2009-03-06 1.118 7,598,050 +10,200 1.35% 8,491,860
2009-03-02 2009-02-26 1.137 7,587,850 -382,503 1.35% 8,629,240
2009-02-26 2009-02-24 1.137 7,970,353 +102,001 1.42% 9,064,240
2009-02-20 2009-02-18 1.216 7,868,352 +122,401 1.40% 9,565,360
2009-02-18 2009-02-16 1.235 7,745,951 +51,000 1.38% 9,568,440
2009-02-13 2009-02-11 1.235 7,694,951 -137,701 1.37% 9,505,441
2009-02-03 2009-01-30 1.274 7,832,652 -86,701 1.40% 9,982,700
2009-01-23 2009-01-21 1.137 7,919,353 +25,501 1.41% 9,006,240
2009-01-22 2009-01-20 1.137 7,893,852 +10,200 1.41% 8,977,240
2009-01-13 2009-01-09 1.274 7,883,652 -154,022 1.41% 10,047,700
2009-01-07 2009-01-05 1.274 8,037,674 -51,000 1.43% 10,244,000
2009-01-06 2009-01-02 1.216 8,088,674 -53,041 1.44% 9,833,200
2009-01-02 2008-12-29 1.137 8,141,715 -66,300 1.45% 9,259,120
2008-12-30 2008-12-24 1.078 8,208,015 +66,300 1.46% 8,851,700
2008-12-23 2008-12-19 1.196 8,141,715 +153,002 1.45% 9,738,040
2008-12-22 2008-12-18 1.176 7,988,713 -359,044 1.42% 9,398,400
2008-12-19 2008-12-17 1.098 8,347,757 -10,200 1.49% 9,166,080
2008-12-17 2008-12-15 1.039 8,357,957 +51,001 1.49% 8,685,640
2008-12-16 2008-12-12 1.039 8,306,956 +5,100 1.48% 8,632,640
2008-12-15 2008-12-11 1.157 8,301,856 -578,345 1.48% 9,604,020
2008-12-12 2008-12-10 1.059 8,880,201 -132,602 1.58% 9,402,480
2008-12-11 2008-12-09 0.951 9,012,803 -76,500 1.61% 8,570,920
2008-12-08 2008-12-04 0.951 9,089,303 +153,001 1.62% 8,643,670
2008-12-05 2008-12-03 0.922 8,936,302 +51,001 1.59% 8,235,340
2008-12-04 2008-12-02 0.902 8,885,301 -10,201 1.58% 8,014,120
2008-12-01 2008-11-27 0.912 8,895,502 +122,402 1.59% 8,110,530
2008-11-26 2008-11-24 0.873 8,773,100 -204,002 1.56% 7,654,890
2008-11-25 2008-11-21 0.892 8,977,102 -60,181 1.60% 8,008,910
2008-11-20 2008-11-18 0.951 9,037,283 +51,001 1.61% 8,594,200
2008-11-19 2008-11-17 0.980 8,986,282 -41,821 1.60% 8,810,000
2008-11-18 2008-11-14 0.961 9,028,103 +51,001 1.61% 8,673,980
2008-11-17 2008-11-13 0.912 8,977,102 +76,500 1.60% 8,184,930
2008-11-13 2008-11-11 0.922 8,900,602 -229,502 1.59% 8,202,440
2008-11-12 2008-11-10 0.902 9,130,104 -153,001 1.63% 8,234,920
2008-11-07 2008-11-05 0.824 9,283,105 +56,100 1.65% 7,644,840
2008-11-06 2008-11-04 0.843 9,227,005 +56,101 1.64% 7,779,560
2008-11-05 2008-11-03 0.775 9,170,904 +51,000 1.63% 7,102,890
2008-11-03 2008-10-30 0.686 9,119,904 +102,001 1.63% 6,258,700
2008-10-30 2008-10-28 0.598 9,017,903 +357,004 1.61% 5,393,010
2008-10-29 2008-10-27 0.569 8,660,899 +18,360 1.54% 4,924,780
2008-10-28 2008-10-24 0.588 8,642,539 +9,180 1.54% 5,083,800
2008-10-27 2008-10-23 0.765 8,633,359 -90,781 1.54% 6,601,920
2008-10-23 2008-10-21 0.912 8,724,140 -27,540 1.55% 7,954,290
2008-10-10 2008-10-08 1.137 8,751,680 -204,002 1.56% 9,952,800
2008-10-08 2008-10-03 1.274 8,955,682 -70,381 1.60% 11,414,000
2008-10-02 2008-09-29 1.176 9,026,063 -274,382 1.61% 10,618,800
2008-09-29 2008-09-25 1.176 9,300,445 +70,380 1.66% 10,941,600
2008-09-23 2008-09-19 1.255 9,230,065 -204,002 1.64% 11,582,720
2008-09-22 2008-09-18 1.176 9,434,067 -432,483 1.68% 11,098,801
2008-09-19 2008-09-17 1.235 9,866,550 -51,001 1.76% 12,187,979
2008-09-18 2008-09-16 1.235 9,917,551 -510,005 1.77% 12,250,980
2008-09-12 2008-09-10 1.255 10,427,556 -10,200 1.86% 13,085,440
2008-09-11 2008-09-09 1.294 10,437,756 -51,000 1.86% 13,507,560
2008-09-09 2008-09-05 1.255 10,488,756 -607,926 1.87% 13,162,240
2008-09-08 2008-09-04 1.274 11,096,682 -102,001 1.98% 14,142,700
2008-09-02 2008-08-29 1.294 11,198,683 +51,001 2.00% 14,492,280
2008-08-28 2008-08-26 1.294 11,147,682 +102,001 1.99% 14,426,280
2008-08-21 2008-08-19 1.176 11,045,681 +2,040 1.97% 12,994,800
2008-08-20 2008-08-18 1.255 11,043,641 +25,500 1.97% 13,858,560
2008-08-19 2008-08-15 1.294 11,018,141 +153,001 1.96% 14,258,640
2008-08-15 2008-08-13 1.314 10,865,140 +25,501 1.94% 14,273,680
2008-08-13 2008-08-11 1.373 10,839,639 -66,301 1.93% 14,877,799
2008-08-12 2008-08-08 1.451 10,905,940 -56,101 1.94% 15,824,160
2008-08-05 2008-08-01 1.569 10,962,041 +684,427 1.95% 17,195,201
2008-07-30 2008-07-28 1.588 10,277,614 -102,001 1.83% 16,323,120
2008-07-29 2008-07-25 1.529 10,379,615 -34,681 1.85% 15,874,560
2008-07-28 2008-07-24 1.549 10,414,296 +25,501 1.86% 16,131,801
2008-07-25 2008-07-23 1.588 10,388,795 -5,100 1.85% 16,499,700
2008-07-24 2008-07-22 1.549 10,393,895 -102,001 1.85% 16,100,200
2008-07-23 2008-07-21 1.569 10,495,896 +190,742 1.87% 16,464,000
2008-07-22 2008-07-18 1.490 10,305,154 -102,001 1.84% 15,356,559
2008-07-21 2008-07-17 1.490 10,407,155 -102,001 1.85% 15,508,559
2008-07-17 2008-07-15 1.451 10,509,156 +86,700 1.87% 15,248,439
2008-07-15 2008-07-11 1.569 10,422,456 +193,802 1.86% 16,348,801
2008-07-14 2008-07-10 1.451 10,228,654 -13,260 1.82% 14,841,440
2008-07-11 2008-07-09 1.471 10,241,914 -51,000 1.83% 15,061,500
2008-07-10 2008-07-08 1.471 10,292,914 +91,800 1.83% 15,136,499
2008-07-09 2008-07-07 1.608 10,201,114 -415,143 1.82% 16,401,641
2008-07-08 2008-07-04 1.549 10,616,257 +40,800 1.89% 16,444,639
2008-07-04 2008-07-02 1.686 10,575,457 +306,003 1.88% 17,832,960
2008-06-30 2008-06-26 1.804 10,269,454 -153,002 1.83% 18,525,120
2008-06-27 2008-06-25 1.765 10,422,456 +153,002 1.86% 18,392,401
2008-06-26 2008-06-24 1.686 10,269,454 +249,902 1.83% 17,316,960
2008-06-25 2008-06-23 1.745 10,019,552 +25,500 1.79% 17,484,940
2008-06-24 2008-06-20 1.804 9,994,052 +94,861 1.78% 18,028,321
2008-06-23 2008-06-19 1.725 9,899,191 +157,082 1.76% 17,080,800
2008-06-20 2008-06-18 1.941 9,742,109 -30,601 1.74% 18,910,979
2008-06-19 2008-06-17 1.980 9,772,710 +525,305 1.74% 19,353,621
2008-06-18 2008-06-16 1.980 9,247,405 +377,404 1.65% 18,313,320
2008-06-17 2008-06-13 2.059 8,870,001 1.58% 18,261,599

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top