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: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 154,000 +0 0.01% 397,320
2025-10-13 2025-10-09 2.580 154,000 +0 0.01% 397,320
2025-10-10 2025-10-08 2.520 154,000 +0 0.01% 388,080
2025-10-09 2025-10-06 2.520 154,000 +0 0.01% 388,080
2025-10-08 2025-10-03 2.490 154,000 +0 0.01% 383,460
2025-10-06 2025-10-02 2.490 154,000 +0 0.01% 383,460
2025-10-03 2025-09-30 2.500 154,000 +0 0.01% 385,000
2025-10-02 2025-09-29 2.490 154,000 +0 0.01% 383,460
2025-09-30 2025-09-26 2.450 154,000 +0 0.01% 377,300
2025-09-29 2025-09-25 2.450 154,000 +0 0.01% 377,300
2025-09-26 2025-09-24 2.550 154,000 +0 0.01% 392,700
2025-09-25 2025-09-23 2.550 154,000 +0 0.01% 392,700
2025-09-24 2025-09-22 2.590 154,000 +0 0.01% 398,860
2025-09-23 2025-09-19 2.480 154,000 +0 0.01% 381,920
2025-09-22 2025-09-18 2.470 154,000 +0 0.01% 380,380
2025-09-19 2025-09-17 2.510 154,000 +0 0.01% 386,540
2025-09-18 2025-09-16 2.500 154,000 +0 0.01% 385,000
2025-09-17 2025-09-15 2.490 154,000 +0 0.01% 383,460
2025-09-16 2025-09-12 2.500 154,000 +0 0.01% 385,000
2025-09-15 2025-09-11 2.570 154,000 +0 0.01% 395,780
2025-09-12 2025-09-10 2.600 154,000 +0 0.01% 400,400
2025-09-11 2025-09-09 2.570 154,000 +0 0.01% 395,780
2025-09-10 2025-09-08 2.560 154,000 +0 0.01% 394,240
2025-09-09 2025-09-05 2.400 154,000 +0 0.01% 369,600
2025-09-08 2025-09-04 2.320 154,000 +0 0.01% 357,280
2025-09-05 2025-09-03 2.300 154,000 +0 0.01% 354,200
2025-09-04 2025-09-02 2.260 154,000 +0 0.01% 348,040
2025-09-03 2025-09-01 2.240 154,000 +0 0.01% 344,960
2025-09-02 2025-08-29 2.290 154,000 -40,000 0.01% 352,660
2025-08-13 2025-08-11 1.980 194,000 -50,000 0.01% 384,120
2025-08-04 2025-07-31 1.960 244,000 +50,000 0.02% 478,240
2025-07-30 2025-07-28 2.090 194,000 +40,000 0.01% 405,460
2025-07-29 2025-07-25 2.070 154,000 -10,000 0.01% 318,780
2025-07-02 2025-06-27 1.890 164,000 +10,000 0.01% 309,960
2025-06-25 2025-06-23 2.000 154,000 +6,139 0.01% 307,957
2025-02-19 2025-02-17 2.187 147,861 -9,601 0.01% 323,400
2024-06-24 2024-06-20 2.408 157,462 +5,577 0.01% 379,149
2024-04-03 2024-03-28 1.911 151,885 -37,045 0.01% 290,280
2023-08-23 2023-08-21 1.965 188,930 -9,261 0.01% 371,280
2023-08-17 2023-08-15 2.008 198,191 -18,523 0.01% 398,039
2023-08-07 2023-08-03 2.138 216,714 +18,523 0.02% 463,320
2023-07-14 2023-07-12 2.343 198,191 +18,522 0.01% 464,379
2023-07-10 2023-07-06 2.699 179,669 +18,523 0.01% 485,000
2023-06-02 2023-05-31 2.365 161,146 -18,523 0.01% 381,059
2023-06-01 2023-05-30 2.408 179,669 +9,261 0.01% 432,620
2023-05-24 2023-05-22 2.527 170,408 +9,262 0.01% 430,561
2023-04-11 2023-04-04 1.630 161,146 -20,375 0.01% 262,740
2023-03-31 2023-03-29 1.458 181,521 +20,375 0.01% 264,600
2023-01-09 2023-01-05 1.544 161,146 -9,262 0.01% 248,820
2023-01-04 2022-12-30 1.555 170,408 -64,829 0.01% 264,961
2022-12-30 2022-12-28 1.501 235,237 +72,238 0.02% 353,061
2022-12-20 2022-12-16 1.533 162,999 +9,262 0.01% 249,921
2022-06-16 2022-06-14 1.544 153,737 -37,045 0.01% 237,380
2022-06-09 2022-06-07 1.555 190,782 -55,568 0.01% 296,639
2022-04-11 2022-04-07 1.447 246,350 -9,261 0.02% 356,440
2022-02-24 2022-02-22 1.555 255,611 +3,704 0.02% 397,439
2022-01-12 2022-01-10 1.458 251,907 -92,613 0.02% 367,200
2022-01-07 2022-01-05 1.479 344,520 +92,613 0.03% 509,641
2021-12-21 2021-12-17 1.425 251,907 +37,045 0.02% 359,040
2021-12-13 2021-12-09 1.468 214,862 -7,409 0.02% 315,520
2021-05-27 2021-05-25 1.771 222,271 -3,704 0.02% 393,600
2021-05-13 2021-05-11 1.792 225,975 +3,704 0.02% 405,040
2020-08-14 2020-08-12 1.717 222,271 -5,556 0.02% 381,600
2020-08-11 2020-08-07 1.674 227,827 +5,556 0.02% 381,299
2020-07-09 2020-07-07 1.771 222,271 -64,829 0.02% 393,600
2020-06-22 2020-06-18 1.694 287,100 +12,662 0.02% 486,453
2020-06-18 2020-06-16 1.683 274,438 -100,923 0.02% 461,899
2020-06-17 2020-06-15 1.660 375,361 +72,593 0.03% 623,280
2020-06-16 2020-06-12 1.706 302,768 +28,330 0.02% 516,421
2020-06-12 2020-06-10 1.751 274,438 +8,852 0.02% 480,499
2020-06-11 2020-06-09 1.740 265,586 +53,118 0.02% 462,001
2020-05-15 2020-05-13 1.796 212,468 +42,493 0.02% 381,599
2020-05-05 2020-04-29 1.853 169,975 -14,164 0.01% 314,880
2020-04-28 2020-04-24 1.751 184,139 -53,117 0.01% 322,399
2020-04-27 2020-04-23 1.751 237,256 +53,117 0.02% 415,399
2020-04-15 2020-04-09 1.807 184,139 +14,164 0.01% 332,799
2020-04-09 2020-04-07 1.807 169,975 +10,624 0.01% 307,200
2020-03-18 2020-03-16 2.011 159,351 -53,117 0.01% 320,399
2020-02-17 2020-02-13 2.383 212,468 +8,852 0.02% 506,399
2019-12-10 2019-12-06 2.779 203,616 +26,559 0.02% 565,801
2019-11-08 2019-11-06 2.869 177,057 -17,706 0.01% 508,000
2019-10-31 2019-10-29 2.903 194,763 -26,558 0.02% 565,401
2019-10-29 2019-10-25 2.903 221,321 -53,117 0.02% 642,499
2019-06-19 2019-06-17 3.151 274,438 +6,810 0.02% 864,655
2019-04-11 2019-04-09 3.510 267,628 +17,266 0.02% 939,299
2019-04-10 2019-04-08 3.510 250,362 +69,065 0.02% 878,700
2019-04-04 2019-04-02 3.475 181,297 +25,900 0.01% 630,001
2019-04-03 2019-04-01 3.487 155,397 +25,899 0.01% 541,800
2019-03-27 2019-03-25 3.915 129,498 -17,266 0.01% 507,002
2019-03-21 2019-03-19 3.811 146,764 +17,266 0.01% 559,300
2019-02-20 2019-02-18 3.985 129,498 -10,359 0.01% 516,002
2019-02-15 2019-02-13 3.869 139,857 -17,267 0.01% 541,078
2018-10-31 2018-10-29 3.232 157,124 +17,267 0.01% 507,781
2018-10-25 2018-10-23 3.533 139,857 +3,453 0.01% 494,099
2018-09-26 2018-09-21 4.054 136,404 -27,626 0.01% 553,000
2018-09-20 2018-09-18 3.880 164,030 +27,626 0.01% 636,499
2018-08-28 2018-08-24 3.904 136,404 -25,900 0.01% 532,460
2018-08-27 2018-08-23 3.985 162,304 +25,900 0.01% 646,721
2018-08-24 2018-08-22 4.077 136,404 +86,332 0.01% 556,160
2018-08-22 2018-08-20 4.100 50,072 -13,813 0.00% 205,318
2018-08-21 2018-08-17 4.077 63,885 +13,813 0.01% 260,478
2018-08-07 2018-08-03 4.460 50,072 -46,620 0.00% 223,298
2018-08-02 2018-07-31 4.656 96,692 +3,454 0.01% 450,242
2018-06-12 2018-06-08 5.422 93,238 +2,013 0.01% 505,557
2018-04-27 2018-04-25 5.067 91,225 -16,893 0.01% 462,242
2018-04-03 2018-03-28 5.529 108,118 +3,379 0.01% 597,759
2018-02-22 2018-02-20 5.695 104,739 +18,582 0.01% 596,437
2018-02-01 2018-01-30 6.322 86,157 +27,030 0.01% 544,682
2018-01-18 2018-01-16 6.488 59,127 -8,447 0.00% 383,599
2018-01-05 2018-01-03 6.464 67,574 +8,447 0.01% 436,801
2017-10-30 2017-10-26 5.481 59,127 -15,204 0.00% 324,099
2017-10-20 2017-10-18 5.292 74,331 +15,204 0.01% 393,359
2017-10-11 2017-10-09 5.529 59,127 -10,136 0.00% 326,899
2017-09-20 2017-09-18 5.185 69,263 -8,447 0.01% 359,159
2017-09-13 2017-09-11 5.185 77,710 +10,136 0.01% 402,960
2017-07-28 2017-07-26 4.807 67,574 -8,447 0.01% 324,801
2017-06-21 2017-06-19 4.849 76,021 +1,772 0.01% 368,590
2017-06-19 2017-06-15 4.945 74,249 +8,250 0.01% 367,198
2017-04-28 2017-04-26 5.661 65,999 +8,250 0.01% 373,598
2017-02-16 2017-02-14 6.049 57,749 -34,650 0.00% 349,297
2017-02-08 2017-02-06 5.939 92,399 -41,250 0.01% 548,799
2016-09-30 2016-09-28 4.824 133,649 -1,650 0.01% 644,761
2016-08-04 2016-08-01 4.630 135,299 -41,249 0.01% 626,481
2016-08-03 2016-07-29 4.606 176,548 -1,650 0.01% 813,198
2016-07-25 2016-07-21 4.461 178,198 +41,249 0.02% 794,878
2016-06-30 2016-06-28 4.291 136,949 -1,650 0.01% 587,641
2016-06-01 2016-05-30 4.651 138,599 +3,495 0.01% 644,576
2016-05-27 2016-05-25 4.651 135,104 +3,217 0.01% 628,322
2016-04-14 2016-04-12 4.601 131,887 -1,608 0.01% 606,801
2016-03-04 2016-03-02 4.489 133,495 +1,608 0.01% 599,259
2016-02-11 2016-02-04 4.302 131,887 -17,692 0.01% 567,441
2016-02-04 2016-02-02 4.104 149,579 -8,042 0.01% 613,800
2016-01-27 2016-01-25 4.215 157,621 -16,084 0.01% 664,441
2016-01-25 2016-01-21 4.191 173,705 +14,476 0.02% 727,922
2016-01-22 2016-01-20 4.427 159,229 +12,867 0.01% 704,879
2016-01-21 2016-01-19 4.551 146,362 +14,475 0.01% 666,119
2015-12-16 2015-12-14 5.198 131,887 -1,608 0.01% 685,521
2015-11-03 2015-10-30 4.999 133,495 -11,259 0.01% 667,319
2015-10-22 2015-10-19 4.439 144,754 -8,042 0.01% 642,601
2015-09-25 2015-09-23 4.128 152,796 +8,042 0.01% 630,801
2015-08-31 2015-08-27 3.954 144,754 +4,825 0.01% 572,401
2015-06-09 2015-06-05 6.280 139,929 -17,692 0.01% 878,702
2015-06-04 2015-06-02 6.511 157,621 +1,994 0.01% 1,026,304
2015-05-07 2015-05-05 6.385 155,627 -1,588 0.01% 993,721
2015-04-30 2015-04-28 6.385 157,215 -6,352 0.01% 1,003,861
2015-04-22 2015-04-20 6.083 163,567 -7,940 0.01% 994,980
2015-04-21 2015-04-17 6.499 171,507 -52,405 0.02% 1,114,559
2015-04-20 2015-04-16 5.781 223,912 -63,521 0.02% 1,294,380
2015-04-17 2015-04-15 5.592 287,433 +39,700 0.03% 1,607,279
2015-04-15 2015-04-13 5.756 247,733 +44,465 0.02% 1,425,843
2015-04-13 2015-04-09 5.176 203,268 -15,880 0.02% 1,052,162
2015-04-10 2015-04-08 5.189 219,148 -23,820 0.02% 1,137,120
2015-03-30 2015-03-26 4.572 242,968 -7,941 0.02% 1,110,778
2015-02-02 2015-01-29 5.101 250,909 -23,820 0.02% 1,279,802
2015-01-20 2015-01-16 5.038 274,729 -23,820 0.02% 1,384,000
2015-01-09 2015-01-07 4.987 298,549 -39,701 0.03% 1,488,958
2015-01-08 2015-01-06 4.950 338,250 -76,226 0.03% 1,674,179
2015-01-07 2015-01-05 5.013 414,476 -47,640 0.04% 2,077,562
2014-12-29 2014-12-22 4.811 462,116 -31,761 0.04% 2,223,238
2014-12-23 2014-12-19 4.710 493,877 +7,940 0.04% 2,326,280
2014-12-22 2014-12-18 4.609 485,937 -19,056 0.04% 2,239,921
2014-12-18 2014-12-16 4.597 504,993 +3,176 0.04% 2,321,399
2014-12-17 2014-12-15 4.622 501,817 -47,641 0.04% 2,319,439
2014-12-16 2014-12-12 4.458 549,458 -103,222 0.05% 2,449,680
2014-12-11 2014-12-09 4.383 652,680 -23,820 0.06% 2,860,561
2014-12-09 2014-12-05 4.320 676,500 -23,821 0.06% 2,922,359
2014-11-17 2014-11-13 4.332 700,321 -44,465 0.06% 3,034,081
2014-11-07 2014-11-05 4.030 744,786 +20,645 0.07% 3,001,602
2014-11-06 2014-11-04 4.206 724,141 -15,880 0.06% 3,046,079
2014-11-03 2014-10-30 4.232 740,021 -55,581 0.07% 3,131,518
2014-09-23 2014-09-19 3.892 795,602 +31,760 0.07% 3,096,178
2014-09-01 2014-08-28 3.955 763,842 +39,701 0.07% 3,020,680
2014-08-13 2014-08-11 4.509 724,141 +39,701 0.06% 3,264,959
2014-08-07 2014-08-05 4.307 684,440 +39,700 0.06% 2,948,038
2014-08-05 2014-08-01 3.929 644,740 -4,764 0.06% 2,533,441
2014-07-03 2014-06-30 3.640 649,504 -7,940 0.06% 2,364,021
2014-06-17 2014-06-13 3.589 657,444 -39,701 0.06% 2,359,800
2014-06-16 2014-06-12 3.552 697,145 +7,940 0.06% 2,475,961
2014-06-06 2014-06-04 3.589 689,205 -7,940 0.06% 2,473,802
2014-06-05 2014-06-03 3.872 697,145 +39,701 0.06% 2,699,043
2014-06-04 2014-05-30 3.819 657,444 +22,259 0.06% 2,511,058
2014-05-14 2014-05-12 3.741 635,185 +7,672 0.06% 2,376,361
2014-05-07 2014-05-02 3.872 627,513 -7,672 0.06% 2,429,458
2014-05-02 2014-04-29 3.715 635,185 +12,274 0.06% 2,359,801
2014-04-07 2014-04-03 4.354 622,911 -7,671 0.06% 2,712,082
2014-04-04 2014-04-02 4.484 630,582 -23,014 0.06% 2,827,680
2014-04-03 2014-04-01 4.250 653,596 +30,685 0.06% 2,777,521
2014-03-25 2014-03-21 4.445 622,911 -23,014 0.06% 2,768,922
2014-03-14 2014-03-12 4.276 645,925 +23,014 0.06% 2,761,762
2014-03-12 2014-03-10 4.367 622,911 +7,672 0.06% 2,720,202
2014-03-07 2014-03-05 4.641 615,239 -75,179 0.06% 2,855,119
2014-02-25 2014-02-21 4.654 690,418 -6,137 0.06% 3,212,999
2014-02-18 2014-02-14 4.797 696,555 +61,370 0.06% 3,341,439
2014-02-14 2014-02-12 4.484 635,185 -7,671 0.06% 2,848,321
2014-02-05 2014-01-30 4.380 642,856 -15,343 0.06% 2,815,680
2014-01-29 2014-01-27 4.145 658,199 +15,343 0.06% 2,728,441
2014-01-28 2014-01-24 4.315 642,856 +6,137 0.06% 2,773,780
2014-01-23 2014-01-21 4.080 636,719 -7,671 0.06% 2,597,900
2014-01-20 2014-01-16 4.080 644,390 +23,014 0.06% 2,629,199
2013-12-19 2013-12-17 4.667 621,376 -92,056 0.06% 2,899,798
2013-12-17 2013-12-13 4.302 713,432 +10,740 0.06% 3,069,000
2013-12-12 2013-12-10 4.680 702,692 +76,713 0.06% 3,288,439
2013-12-11 2013-12-09 4.667 625,979 +15,342 0.06% 2,921,279
2013-12-06 2013-12-04 4.901 610,637 +7,672 0.06% 2,992,962
2013-11-20 2013-11-18 5.345 602,965 -4,603 0.05% 3,222,599
2013-09-13 2013-09-11 5.384 607,568 -7,671 0.06% 3,270,960
2013-09-12 2013-09-10 5.410 615,239 -23,014 0.06% 3,328,298
2013-09-10 2013-09-06 5.397 638,253 -3,069 0.06% 3,444,479
2013-08-06 2013-08-02 4.732 641,322 -23,014 0.06% 3,034,681
2013-07-30 2013-07-26 4.680 664,336 -7,671 0.06% 3,108,941
2013-07-29 2013-07-25 4.589 672,007 -23,014 0.06% 3,083,520
2013-06-27 2013-06-25 3.806 695,021 +9,206 0.06% 2,645,520
2013-06-20 2013-06-18 4.536 685,815 -23,014 0.06% 3,111,118
2013-05-27 2013-05-23 4.869 708,829 +20,005 0.06% 3,451,531
2013-03-26 2013-03-22 5.567 688,824 -14,910 0.06% 3,834,600
2013-03-18 2013-03-14 5.446 703,734 -14,909 0.07% 3,832,642
2013-03-14 2013-03-12 5.285 718,643 +7,455 0.07% 3,798,159
2013-03-13 2013-03-11 5.553 711,188 -22,365 0.07% 3,949,558
2013-03-11 2013-03-07 5.473 733,553 -11,927 0.07% 4,014,721
2013-03-08 2013-03-06 5.460 745,480 -89,458 0.07% 4,069,997
2013-03-07 2013-03-05 5.111 834,938 -14,910 0.08% 4,267,199
2013-03-06 2013-03-04 5.071 849,848 -59,638 0.08% 4,309,201
2013-03-04 2013-02-28 4.977 909,486 -92,440 0.09% 4,526,199
2013-02-22 2013-02-20 4.977 1,001,926 +49,202 0.09% 4,986,241
2013-02-21 2013-02-19 4.936 952,724 -17,892 0.09% 4,703,040
2013-02-06 2013-02-04 4.722 970,616 -7,454 0.09% 4,583,042
2013-02-05 2013-02-01 4.561 978,070 -7,455 0.09% 4,460,798
2013-02-01 2013-01-30 4.521 985,525 -14,910 0.09% 4,455,139
2013-01-28 2013-01-24 4.547 1,000,435 +14,910 0.09% 4,549,381
2013-01-23 2013-01-21 4.574 985,525 -7,455 0.09% 4,508,019
2013-01-22 2013-01-18 4.521 992,980 -4,473 0.09% 4,488,840
2013-01-15 2013-01-11 4.319 997,453 -22,364 0.09% 4,308,361
2013-01-07 2013-01-03 4.105 1,019,817 -37,274 0.10% 4,186,079
2013-01-04 2013-01-02 4.051 1,057,091 +14,909 0.10% 4,282,359
2012-12-28 2012-12-24 4.038 1,042,182 -7,455 0.10% 4,207,981
2012-12-14 2012-12-12 3.716 1,049,637 -10,436 0.10% 3,900,162
2012-12-13 2012-12-11 3.649 1,060,073 -7,455 0.10% 3,867,839
2012-12-05 2012-12-03 3.447 1,067,528 +7,455 0.10% 3,680,240
2012-11-22 2012-11-20 3.501 1,060,073 +22,364 0.10% 3,711,419
2012-10-24 2012-10-19 3.743 1,037,709 -37,274 0.10% 3,883,681
2012-10-19 2012-10-17 3.769 1,074,983 -5,964 0.10% 4,052,021
2012-10-18 2012-10-16 3.689 1,080,947 -14,909 0.10% 3,987,501
2012-10-12 2012-10-10 3.729 1,095,856 +37,274 0.10% 4,086,599
2012-10-11 2012-10-09 3.568 1,058,582 -14,910 0.10% 3,777,199
2012-09-18 2012-09-14 3.152 1,073,492 -40,256 0.10% 3,384,000
2012-09-17 2012-09-13 3.112 1,113,748 -22,364 0.10% 3,466,081
2012-09-11 2012-09-07 3.085 1,136,112 -14,910 0.11% 3,505,199
2012-09-10 2012-09-06 2.978 1,151,022 -14,909 0.11% 3,427,680
2012-09-07 2012-09-05 2.938 1,165,931 +7,454 0.11% 3,425,159
2012-08-27 2012-08-23 3.058 1,158,477 +55,166 0.11% 3,543,121
2012-08-24 2012-08-22 3.126 1,103,311 +14,909 0.10% 3,448,400
2012-08-21 2012-08-17 3.193 1,088,402 +10,437 0.10% 3,474,802
2012-08-01 2012-07-30 3.300 1,077,965 -14,909 0.10% 3,557,161
2012-07-12 2012-07-10 3.354 1,092,874 +14,909 0.10% 3,664,999
2012-07-09 2012-07-05 3.260 1,077,965 +14,910 0.10% 3,513,781
2012-06-29 2012-06-27 3.072 1,063,055 +14,909 0.10% 3,265,539
2012-06-21 2012-06-19 3.233 1,048,146 -7,454 0.10% 3,388,461
2012-06-15 2012-06-13 3.340 1,055,600 +5,963 0.10% 3,525,839
2012-06-14 2012-06-12 3.327 1,049,637 +14,910 0.10% 3,491,842
2012-05-29 2012-05-25 3.474 1,034,727 -7,455 0.10% 3,594,920
2012-05-28 2012-05-24 3.421 1,042,182 +7,455 0.10% 3,564,901
2012-05-24 2012-05-22 3.879 1,034,727 +47,121 0.10% 4,013,661
2012-03-21 2012-03-19 4.132 987,606 +21,346 0.10% 4,080,721
2012-02-17 2012-02-15 4.301 966,260 -1,423 0.09% 4,155,481
2012-02-10 2012-02-08 4.132 967,683 -14,231 0.10% 3,998,400
2012-02-07 2012-02-03 4.076 981,914 -7,115 0.10% 4,002,002
2011-12-23 2011-12-21 3.935 989,029 -12,807 0.10% 3,892,000
2011-12-21 2011-12-19 3.795 1,001,836 +12,807 0.10% 3,801,598
2011-12-05 2011-12-01 3.935 989,029 -7,115 0.10% 3,892,000
2011-12-01 2011-11-29 3.851 996,144 +2,846 0.10% 3,835,999
2011-11-29 2011-11-25 3.837 993,298 +4,269 0.10% 3,811,080
2011-11-25 2011-11-23 3.795 989,029 -7,115 0.10% 3,753,000
2011-11-08 2011-11-04 3.851 996,144 +7,115 0.10% 3,835,999
2011-11-01 2011-10-28 3.837 989,029 -4,269 0.10% 3,794,700
2011-10-31 2011-10-27 3.879 993,298 -88,230 0.10% 3,852,960
2011-10-28 2011-10-26 3.738 1,081,528 +9,961 0.11% 4,043,200
2011-10-19 2011-10-17 3.556 1,071,567 -14,230 0.11% 3,810,182
2011-10-18 2011-10-14 3.401 1,085,797 +71,153 0.11% 3,692,919
2011-10-13 2011-10-11 3.232 1,014,644 -14,231 0.10% 3,279,800
2011-10-12 2011-10-10 3.162 1,028,875 +14,231 0.10% 3,253,501
2011-10-03 2011-09-28 3.415 1,014,644 -21,346 0.10% 3,465,180
2011-09-27 2011-09-23 3.331 1,035,990 -2,846 0.10% 3,450,720
2011-09-26 2011-09-22 3.499 1,038,836 +2,846 0.10% 3,635,400
2011-09-21 2011-09-19 3.738 1,035,990 +7,115 0.10% 3,872,960
2011-09-12 2011-09-08 3.837 1,028,875 -7,115 0.10% 3,947,581
2011-09-08 2011-09-06 3.809 1,035,990 +7,115 0.10% 3,945,760
2011-09-02 2011-08-31 3.991 1,028,875 +14,231 0.10% 4,106,641
2011-08-29 2011-08-25 3.837 1,014,644 +4,269 0.10% 3,892,980
2011-08-22 2011-08-18 3.935 1,010,375 -7,115 0.10% 3,976,001
2011-08-10 2011-08-08 3.921 1,017,490 +7,115 0.10% 3,989,699
2011-08-01 2011-07-28 4.301 1,010,375 -2,846 0.10% 4,345,201
2011-07-28 2011-07-26 4.343 1,013,221 -7,115 0.10% 4,400,160
2011-07-27 2011-07-25 4.230 1,020,336 +21,346 0.10% 4,316,339
2011-06-21 2011-06-17 4.624 998,990 -14,231 0.10% 4,619,158
2011-06-07 2011-06-02 4.568 1,013,221 -9,961 0.10% 4,628,000
2011-05-11 2011-05-06 4.736 1,023,182 -28,462 0.10% 4,846,058
2011-05-06 2011-05-04 4.708 1,051,644 -167,921 0.10% 4,951,302
2011-05-05 2011-05-03 4.469 1,219,565 -7,115 0.12% 5,450,519
2011-04-28 2011-04-26 4.586 1,226,680 +42,438 0.12% 5,625,209
2011-04-21 2011-04-19 4.571 1,184,242 -6,869 0.12% 5,413,360
2011-04-19 2011-04-15 4.557 1,191,111 -6,869 0.12% 5,427,419
2011-04-15 2011-04-13 4.411 1,197,980 +23,355 0.12% 5,284,319
2011-04-12 2011-04-08 4.396 1,174,625 -2,748 0.12% 5,164,199
2011-04-08 2011-04-06 4.440 1,177,373 -6,869 0.12% 5,227,701
2011-04-06 2011-04-01 4.367 1,184,242 -1,374 0.12% 5,172,000
2011-03-25 2011-03-23 4.236 1,185,616 -2,748 0.12% 5,022,661
2011-03-22 2011-03-18 4.076 1,188,364 +2,748 0.12% 4,844,002
2011-03-17 2011-03-15 4.236 1,185,616 +6,869 0.12% 5,022,661
2011-02-16 2011-02-14 4.557 1,178,747 -9,617 0.12% 5,371,081
2011-02-14 2011-02-10 4.513 1,188,364 +20,608 0.12% 5,363,002
2011-02-11 2011-02-09 4.600 1,167,756 +13,738 0.12% 5,372,000
2011-02-09 2011-02-07 4.659 1,154,018 -6,869 0.12% 5,376,001
2011-01-27 2011-01-25 4.702 1,160,887 +6,869 0.12% 5,458,701
2011-01-24 2011-01-20 4.659 1,154,018 +13,739 0.12% 5,376,001
2011-01-21 2011-01-19 4.731 1,140,279 +13,738 0.12% 5,394,998
2011-01-20 2011-01-18 4.688 1,126,541 +10,991 0.11% 5,280,799
2011-01-17 2011-01-13 4.659 1,115,550 +20,607 0.11% 5,196,798
2011-01-14 2011-01-12 4.702 1,094,943 +13,738 0.11% 5,148,620
2011-01-12 2011-01-10 4.659 1,081,205 +13,739 0.11% 5,036,801
2011-01-06 2011-01-04 4.586 1,067,466 -6,870 0.11% 4,895,098
2011-01-04 2010-12-31 4.455 1,074,336 -4,121 0.11% 4,785,842
2011-01-03 2010-12-29 4.455 1,078,457 -6,869 0.11% 4,804,200
2010-12-23 2010-12-21 4.455 1,085,326 +13,738 0.11% 4,834,799
2010-12-17 2010-12-15 4.586 1,071,588 +13,738 0.11% 4,914,000
2010-12-10 2010-12-08 4.600 1,057,850 +13,739 0.11% 4,866,402
2010-12-08 2010-12-06 4.571 1,044,111 +13,738 0.11% 4,772,799
2010-12-07 2010-12-03 4.644 1,030,373 -13,738 0.10% 4,785,000
2010-12-06 2010-12-02 4.557 1,044,111 +6,869 0.11% 4,757,599
2010-12-03 2010-12-01 4.542 1,037,242 -5,495 0.11% 4,711,199
2010-11-23 2010-11-19 4.586 1,042,737 +13,738 0.11% 4,781,698
2010-11-22 2010-11-18 4.644 1,028,999 -13,738 0.10% 4,778,619
2010-11-18 2010-11-16 4.615 1,042,737 +6,869 0.11% 4,812,058
2010-11-16 2010-11-12 4.644 1,035,868 +20,607 0.11% 4,810,519
2010-11-12 2010-11-10 4.790 1,015,261 -15,112 0.10% 4,862,621
2010-11-11 2010-11-09 4.891 1,030,373 +20,607 0.10% 5,040,000
2010-11-10 2010-11-08 4.935 1,009,766 -43,962 0.10% 4,983,302
2010-11-09 2010-11-05 4.891 1,053,728 +21,981 0.11% 5,154,240
2010-11-08 2010-11-04 4.950 1,031,747 -23,355 0.10% 5,106,801
2010-11-05 2010-11-03 4.833 1,055,102 +4,122 0.11% 5,099,520
2010-11-04 2010-11-02 4.731 1,050,980 +15,112 0.11% 4,972,498
2010-11-03 2010-11-01 4.702 1,035,868 -93,421 0.11% 4,870,839
2010-11-01 2010-10-28 4.615 1,129,289 -19,233 0.11% 5,211,481
2010-10-29 2010-10-27 4.426 1,148,522 +13,738 0.12% 5,082,878
2010-10-25 2010-10-21 4.527 1,134,784 -76,935 0.12% 5,137,720
2010-10-20 2010-10-18 4.440 1,211,719 -27,476 0.12% 5,380,202
2010-10-19 2010-10-15 4.367 1,239,195 -61,823 0.13% 5,411,999
2010-10-18 2010-10-14 4.338 1,301,018 +20,608 0.13% 5,644,122
2010-10-15 2010-10-13 4.338 1,280,410 +34,346 0.13% 5,554,719
2010-10-14 2010-10-12 4.396 1,246,064 -15,113 0.13% 5,478,278
2010-10-13 2010-10-11 4.295 1,261,177 -129,140 0.13% 5,416,202
2010-10-12 2010-10-08 4.222 1,390,317 -380,551 0.14% 5,869,602
2010-10-11 2010-10-07 4.178 1,770,868 -137,383 0.18% 7,398,861
2010-10-08 2010-10-06 4.164 1,908,251 -48,084 0.19% 7,945,081
2010-10-07 2010-10-05 4.105 1,956,335 +71,439 0.20% 8,031,361
2010-10-06 2010-10-04 4.120 1,884,896 +364,065 0.19% 7,765,521
2010-10-05 2010-09-30 4.207 1,520,831 +89,299 0.15% 6,398,462
2010-10-04 2010-09-29 4.222 1,431,532 -34,345 0.15% 6,043,602
2010-09-30 2010-09-28 4.207 1,465,877 -4,122 0.15% 6,167,259
2010-09-29 2010-09-27 4.251 1,469,999 +4,122 0.15% 6,248,801
2010-09-28 2010-09-24 4.236 1,465,877 -151,122 0.15% 6,209,939
2010-09-24 2010-09-21 4.120 1,616,999 -34,345 0.16% 6,661,821
2010-09-21 2010-09-17 4.091 1,651,344 +34,345 0.17% 6,755,238
2010-09-20 2010-09-16 4.047 1,616,999 +2,748 0.16% 6,544,121
2010-09-17 2010-09-15 4.076 1,614,251 +13,738 0.16% 6,580,000
2010-09-16 2010-09-14 4.076 1,600,513 +12,365 0.16% 6,524,001
2010-09-15 2010-09-13 4.091 1,588,148 +41,215 0.16% 6,496,719
2010-09-14 2010-09-10 4.076 1,546,933 -206,075 0.16% 6,305,599
2010-09-13 2010-09-09 4.047 1,753,008 -138,757 0.18% 7,094,560
2010-09-10 2010-09-08 4.018 1,891,765 +20,608 0.19% 7,601,041
2010-09-09 2010-09-07 4.076 1,871,157 +20,607 0.19% 7,627,199
2010-09-08 2010-09-06 4.091 1,850,550 +27,477 0.19% 7,570,141
2010-09-07 2010-09-03 4.091 1,823,073 -2,748 0.19% 7,457,739
2010-09-06 2010-09-02 4.047 1,825,821 -1,374 0.19% 7,389,240
2010-09-02 2010-08-31 3.901 1,827,195 +2,748 0.19% 7,128,801
2010-08-31 2010-08-27 3.960 1,824,447 -206,075 0.19% 7,224,320
2010-08-30 2010-08-26 4.003 2,030,522 +8,243 0.21% 8,129,001
2010-08-27 2010-08-25 3.960 2,022,279 +27,477 0.21% 8,007,681
2010-08-26 2010-08-24 4.003 1,994,802 +20,607 0.20% 7,986,000
2010-08-25 2010-08-23 4.062 1,974,195 +20,608 0.20% 8,018,462
2010-08-20 2010-08-18 4.091 1,953,587 -68,692 0.20% 7,991,639
2010-08-19 2010-08-17 4.018 2,022,279 -8,243 0.21% 8,125,441
2010-08-18 2010-08-16 4.018 2,030,522 +20,608 0.21% 8,158,561
2010-08-17 2010-08-13 4.003 2,009,914 -42,589 0.20% 8,046,499
2010-08-16 2010-08-12 3.989 2,052,503 +32,972 0.21% 8,187,120
2010-08-13 2010-08-11 4.033 2,019,531 +20,607 0.21% 8,143,800
2010-08-12 2010-08-10 4.091 1,998,924 +34,346 0.20% 8,177,102
2010-08-11 2010-08-09 4.134 1,964,578 +153,869 0.20% 8,122,401
2010-08-10 2010-08-06 4.134 1,810,709 +513,813 0.18% 7,486,241
2010-08-09 2010-08-05 4.120 1,296,896 +46,710 0.13% 5,343,039
2010-08-06 2010-08-04 4.091 1,250,186 +6,869 0.13% 5,114,200
2010-08-05 2010-08-03 4.120 1,243,317 -4,121 0.13% 5,122,301
2010-08-04 2010-08-02 4.164 1,247,438 +96,168 0.13% 5,193,759
2010-08-03 2010-07-30 4.149 1,151,270 -6,869 0.12% 4,776,600
2010-08-02 2010-07-29 4.033 1,158,139 +294,000 0.12% 4,670,219
2010-07-30 2010-07-28 4.033 864,139 +127,766 0.09% 3,484,658
2010-07-26 2010-07-22 3.872 736,373 -6,869 0.07% 2,851,519
2010-07-23 2010-07-21 3.843 743,242 +54,953 0.08% 2,856,479
2010-07-22 2010-07-20 3.814 688,289 +48,084 0.07% 2,625,239
2010-07-20 2010-07-16 3.887 640,205 +5,495 0.07% 2,488,440
2010-07-16 2010-07-14 3.974 634,710 +126,393 0.06% 2,522,521
2010-07-15 2010-07-13 3.945 508,317 +4,121 0.05% 2,005,399
2010-07-14 2010-07-12 3.974 504,196 +13,738 0.05% 2,003,821
2010-07-05 2010-06-30 3.960 490,458 +31,599 0.05% 1,942,082
2010-06-29 2010-06-25 4.076 458,859 -6,870 0.05% 1,870,398
2010-06-28 2010-06-24 4.105 465,729 -2,747 0.05% 1,911,962
2010-06-23 2010-06-21 4.018 468,476 +6,869 0.05% 1,882,319
2010-06-22 2010-06-18 3.945 461,607 -34,346 0.05% 1,821,120
2010-06-14 2010-06-10 3.770 495,953 -6,869 0.05% 1,869,981
2010-06-11 2010-06-09 3.756 502,822 -9,617 0.05% 1,888,560
2010-06-10 2010-06-08 3.741 512,439 +9,617 0.05% 1,917,221
2010-05-25 2010-05-20 3.727 502,822 -12,364 0.05% 1,873,920
2010-05-19 2010-05-17 4.123 515,186 +16,718 0.05% 2,123,924
2010-05-18 2010-05-14 4.213 498,468 -517,077 0.05% 2,100,001
2010-05-13 2010-05-11 4.168 1,015,545 +14,622 0.11% 4,232,561
2010-05-12 2010-05-10 4.213 1,000,923 -19,939 0.11% 4,216,800
2010-05-06 2010-05-04 4.424 1,020,862 +19,939 0.11% 4,515,841
2010-05-04 2010-04-30 4.589 1,000,923 -147,547 0.11% 4,593,300
2010-04-30 2010-04-28 4.559 1,148,470 +9,305 0.12% 5,235,842
2010-04-28 2010-04-26 4.664 1,139,165 +6,646 0.12% 5,313,401
2010-04-26 2010-04-22 4.649 1,132,519 -3,987 0.12% 5,265,362
2010-04-23 2010-04-21 4.664 1,136,506 -26,585 0.12% 5,300,999
2010-04-22 2010-04-20 4.604 1,163,091 -21,268 0.12% 5,354,999
2010-04-21 2010-04-19 4.619 1,184,359 +21,268 0.12% 5,470,739
2010-04-19 2010-04-15 4.724 1,163,091 -19,939 0.12% 5,494,999
2010-04-16 2010-04-14 4.724 1,183,030 -174,131 0.12% 5,589,200
2010-04-15 2010-04-13 4.709 1,357,161 -13,293 0.14% 6,391,458
2010-04-14 2010-04-12 4.724 1,370,454 -19,939 0.14% 6,474,681
2010-04-13 2010-04-09 4.709 1,390,393 +10,634 0.15% 6,547,962
2010-04-12 2010-04-08 4.634 1,379,759 +53,170 0.15% 6,394,082
2010-04-01 2010-03-30 4.694 1,326,589 +26,585 0.14% 6,227,522
2010-03-31 2010-03-29 4.634 1,300,004 +6,647 0.14% 6,024,481
2010-03-22 2010-03-18 4.709 1,293,357 +5,317 0.14% 6,090,978
2010-03-18 2010-03-16 4.694 1,288,040 -7,976 0.14% 6,046,558
2010-03-15 2010-03-11 4.740 1,296,016 -6,646 0.14% 6,142,500
2010-03-10 2010-03-08 4.724 1,302,662 +30,572 0.14% 6,154,399
2010-03-09 2010-03-05 4.709 1,272,090 +26,585 0.13% 5,990,822
2010-03-05 2010-03-03 4.724 1,245,505 -6,646 0.13% 5,884,362
2010-03-02 2010-02-26 4.740 1,252,151 -2,658 0.13% 5,934,601
2010-03-01 2010-02-25 4.679 1,254,809 -6,647 0.13% 5,871,679
2010-02-26 2010-02-24 4.664 1,261,456 -9,304 0.13% 5,883,802
2010-02-24 2010-02-22 4.649 1,270,760 +11,963 0.13% 5,908,079
2010-02-19 2010-02-17 4.785 1,258,797 +7,975 0.13% 6,022,920
2010-02-08 2010-02-04 4.965 1,250,822 -7,975 0.13% 6,210,602
2010-02-04 2010-02-02 4.815 1,258,797 +17,280 0.13% 6,060,800
2010-02-02 2010-01-29 4.800 1,241,517 +1,329 0.13% 5,958,921
2010-01-29 2010-01-27 4.800 1,240,188 -3,987 0.13% 5,952,542
2010-01-26 2010-01-22 4.965 1,244,175 -7,976 0.13% 6,177,598
2010-01-21 2010-01-19 5.101 1,252,151 -6,646 0.13% 6,386,761
2010-01-20 2010-01-18 5.236 1,258,797 +23,926 0.13% 6,591,120
2010-01-19 2010-01-15 4.950 1,234,871 +2,659 0.13% 6,112,822
2010-01-18 2010-01-14 4.995 1,232,212 +830,779 0.13% 6,155,279
2010-01-15 2010-01-13 4.830 401,433 -33,231 0.04% 1,938,842
2010-01-14 2010-01-12 4.875 434,664 -18,609 0.05% 2,118,961
2010-01-13 2010-01-11 4.815 453,273 -5,317 0.05% 2,182,399
2010-01-12 2010-01-08 4.694 458,590 +2,658 0.05% 2,152,799
2010-01-11 2010-01-07 4.679 455,932 +69,121 0.05% 2,133,461
2010-01-08 2010-01-06 4.905 386,811 -9,305 0.04% 1,897,320
2010-01-04 2009-12-29 4.800 396,116 -47,853 0.04% 1,901,242
2009-12-29 2009-12-24 4.589 443,969 +53,170 0.05% 2,037,402
2009-12-16 2009-12-14 4.724 390,799 -2,658 0.04% 1,846,322
2009-12-14 2009-12-10 4.544 393,457 +23,926 0.04% 1,787,839
2009-12-11 2009-12-09 4.619 369,531 +6,647 0.04% 1,706,921
2009-12-09 2009-12-07 4.679 362,884 +6,646 0.04% 1,698,058
2009-12-08 2009-12-04 4.724 356,238 +13,292 0.04% 1,683,039
2009-12-07 2009-12-03 4.845 342,946 -26,585 0.04% 1,661,521
2009-12-04 2009-12-02 4.875 369,531 -10,634 0.04% 1,801,441
2009-12-03 2009-12-01 4.694 380,165 +2,659 0.04% 1,784,641
2009-12-02 2009-11-30 4.589 377,506 +6,646 0.04% 1,732,399
2009-12-01 2009-11-27 4.529 370,860 +13,293 0.04% 1,679,580
2009-11-30 2009-11-26 4.724 357,567 +6,646 0.04% 1,689,318
2009-11-23 2009-11-19 4.965 350,921 -2,659 0.04% 1,742,399
2009-11-20 2009-11-18 4.920 353,580 +2,659 0.04% 1,739,641
2009-11-19 2009-11-17 4.980 350,921 +3,987 0.04% 1,747,679
2009-11-18 2009-11-16 4.995 346,934 +13,293 0.04% 1,733,042
2009-11-17 2009-11-13 4.995 333,641 +2,658 0.04% 1,666,640
2009-11-16 2009-11-12 5.055 330,983 +6,647 0.03% 1,673,282
2009-11-12 2009-11-10 5.146 324,336 -3,988 0.03% 1,668,958
2009-11-11 2009-11-09 5.236 328,324 +17,280 0.03% 1,719,120
2009-11-10 2009-11-06 5.131 311,044 -19,939 0.03% 1,595,881
2009-11-09 2009-11-05 5.251 330,983 -9,304 0.03% 1,738,022
2009-11-06 2009-11-04 4.950 340,287 +13,292 0.04% 1,684,479
2009-10-30 2009-10-28 4.755 326,995 -6,646 0.03% 1,554,721
2009-10-28 2009-10-23 4.815 333,641 -6,646 0.04% 1,606,400
2009-10-23 2009-10-21 4.785 340,287 +6,646 0.04% 1,628,159
2009-10-22 2009-10-20 4.875 333,641 +6,646 0.04% 1,626,480
2009-10-16 2009-10-14 4.830 326,995 -1,329 0.03% 1,579,321
2009-10-13 2009-10-09 4.845 328,324 +13,292 0.03% 1,590,680
2009-10-08 2009-10-06 4.634 315,032 -15,951 0.03% 1,459,922
2009-10-07 2009-10-05 4.529 330,983 +17,281 0.03% 1,498,982
2009-10-05 2009-09-30 4.709 313,702 +1,329 0.03% 1,477,358
2009-09-28 2009-09-24 4.875 312,373 +2,658 0.03% 1,522,800
2009-09-21 2009-09-17 5.055 309,715 -3,987 0.03% 1,565,762
2009-09-18 2009-09-16 4.995 313,702 +10,634 0.03% 1,567,038
2009-09-10 2009-09-08 5.146 303,068 -6,647 0.03% 1,559,518
2009-09-08 2009-09-04 5.101 309,715 +13,293 0.03% 1,579,742
2009-09-03 2009-09-01 5.055 296,422 +11,963 0.03% 1,498,559
2009-09-01 2009-08-28 5.146 284,459 -3,988 0.03% 1,463,761
2009-08-31 2009-08-27 5.387 288,447 +6,647 0.03% 1,553,722
2009-08-25 2009-08-21 5.432 281,800 +9,304 0.03% 1,530,638
2009-08-20 2009-08-18 5.597 272,496 -6,646 0.03% 1,525,202
2009-08-19 2009-08-17 5.597 279,142 +6,646 0.03% 1,562,401
2009-08-18 2009-08-14 5.763 272,496 -3,987 0.03% 1,570,302
2009-08-13 2009-08-11 5.567 276,483 +2,658 0.03% 1,539,198
2009-08-12 2009-08-10 5.687 273,825 +6,646 0.03% 1,557,361
2009-08-11 2009-08-07 5.672 267,179 +6,647 0.03% 1,515,542
2009-08-07 2009-08-05 5.853 260,532 -19,939 0.03% 1,524,877
2009-08-06 2009-08-04 5.748 280,471 +6,646 0.03% 1,612,039
2009-08-05 2009-08-03 5.748 273,825 +6,646 0.03% 1,573,841
2009-08-04 2009-07-31 5.642 267,179 -13,292 0.03% 1,507,502
2009-07-31 2009-07-29 5.567 280,471 -35,890 0.03% 1,561,399
2009-07-30 2009-07-28 5.718 316,361 -7,975 0.03% 1,808,801
2009-07-29 2009-07-27 5.582 324,336 +6,646 0.03% 1,810,478
2009-07-28 2009-07-24 5.417 317,690 +3,988 0.03% 1,720,800
2009-07-27 2009-07-23 5.402 313,702 +10,634 0.03% 1,694,478
2009-07-24 2009-07-22 5.356 303,068 +13,292 0.03% 1,623,358
2009-07-22 2009-07-20 5.387 289,776 -7,975 0.03% 1,560,881
2009-07-20 2009-07-16 5.191 297,751 -23,927 0.03% 1,545,598
2009-07-17 2009-07-15 5.176 321,678 +6,646 0.03% 1,664,961
2009-07-16 2009-07-14 5.086 315,032 +13,293 0.03% 1,602,122
2009-07-14 2009-07-10 5.131 301,739 +22,597 0.03% 1,548,139
2009-07-13 2009-07-09 5.146 279,142 +10,634 0.03% 1,436,401
2009-07-10 2009-07-08 5.281 268,508 +7,976 0.03% 1,418,040
2009-07-07 2009-07-03 5.507 260,532 -6,647 0.03% 1,434,718
2009-07-03 2009-06-30 5.507 267,179 +6,647 0.03% 1,471,322
2009-06-30 2009-06-26 5.687 260,532 -6,647 0.03% 1,481,757
2009-06-26 2009-06-24 5.657 267,179 -13,292 0.03% 1,511,522
2009-06-25 2009-06-23 5.582 280,471 -6,646 0.03% 1,565,619
2009-06-23 2009-06-19 5.567 287,117 -6,647 0.03% 1,598,398
2009-06-22 2009-06-18 5.447 293,764 +13,293 0.03% 1,600,042
2009-06-19 2009-06-17 5.522 280,471 +6,646 0.03% 1,548,739
2009-06-15 2009-06-11 5.823 273,825 -13,292 0.03% 1,594,441
2009-06-12 2009-06-10 5.778 287,117 -13,293 0.03% 1,658,878
2009-06-11 2009-06-09 5.462 300,410 -6,646 0.03% 1,640,761
2009-06-09 2009-06-05 5.462 307,056 +19,939 0.03% 1,677,060
2009-06-08 2009-06-04 5.612 287,117 +6,646 0.03% 1,611,358
2009-06-04 2009-06-02 5.582 280,471 -17,280 0.03% 1,565,619
2009-06-03 2009-06-01 5.447 297,751 +1,329 0.03% 1,621,758
2009-06-02 2009-05-29 5.522 296,422 -14,622 0.03% 1,636,819
2009-06-01 2009-05-27 5.206 311,044 +13,293 0.03% 1,619,281
2009-05-27 2009-05-25 5.131 297,751 +14,621 0.03% 1,527,678
2009-05-26 2009-05-22 5.432 283,130 +6,647 0.03% 1,537,862
2009-05-22 2009-05-20 5.735 276,483 +10,546 0.03% 1,585,683
2009-05-21 2009-05-19 5.612 265,937 +25,945 0.03% 1,492,400
2009-05-12 2009-05-08 5.982 239,992 -3,892 0.03% 1,435,601
2009-05-05 2009-04-30 5.381 243,884 -2,594 0.03% 1,312,242
2009-05-04 2009-04-29 5.180 246,478 -1,297 0.03% 1,276,799
2009-04-30 2009-04-28 4.980 247,775 +1,297 0.03% 1,233,858
2009-04-29 2009-04-27 5.242 246,478 -12,973 0.03% 1,291,999
2009-04-28 2009-04-24 5.442 259,451 -18,161 0.03% 1,412,002
2009-04-23 2009-04-21 5.319 277,612 -2,595 0.03% 1,476,599
2009-04-20 2009-04-16 5.196 280,207 +2,595 0.03% 1,455,841
2009-04-15 2009-04-09 4.918 277,612 -6,487 0.03% 1,365,319
2009-04-14 2009-04-08 4.856 284,099 -3,891 0.03% 1,379,702
2009-04-08 2009-04-06 4.964 287,990 +11,675 0.03% 1,429,679
2009-04-06 2009-04-02 4.764 276,315 -60,971 0.03% 1,316,340
2009-04-02 2009-03-31 3.870 337,286 +3,892 0.04% 1,305,200
2009-03-27 2009-03-25 3.947 333,394 -32,431 0.04% 1,315,839
2009-03-26 2009-03-24 3.947 365,825 -16,865 0.04% 1,443,838
2009-03-24 2009-03-20 3.700 382,690 -6,486 0.04% 1,416,001
2009-03-23 2009-03-19 3.746 389,176 -6,486 0.04% 1,458,000
2009-03-18 2009-03-16 3.762 395,662 -12,973 0.04% 1,488,399
2009-03-16 2009-03-12 3.608 408,635 +12,973 0.04% 1,474,200
2009-03-13 2009-03-11 3.546 395,662 +3,891 0.04% 1,402,999
2009-03-02 2009-02-26 3.623 391,771 +19,459 0.04% 1,419,402
2009-02-26 2009-02-24 3.746 372,312 +2,595 0.04% 1,394,821
2009-02-25 2009-02-23 3.854 369,717 -12,973 0.04% 1,424,999
2009-02-19 2009-02-17 3.762 382,690 +12,973 0.04% 1,439,601
2009-02-12 2009-02-10 4.024 369,717 +6,486 0.04% 1,487,699
2009-02-11 2009-02-09 4.039 363,231 +6,486 0.04% 1,467,200
2009-02-10 2009-02-06 3.978 356,745 +19,459 0.04% 1,419,001
2009-01-21 2009-01-19 3.993 337,286 +6,486 0.04% 1,346,800
2009-01-19 2009-01-15 4.008 330,800 +32,432 0.04% 1,326,001
2009-01-15 2009-01-13 4.178 298,368 -1,298 0.03% 1,246,599
2009-01-12 2009-01-08 4.425 299,666 -6,486 0.03% 1,325,942
2009-01-09 2009-01-07 4.764 306,152 +1,297 0.03% 1,458,481
2009-01-05 2008-12-31 4.409 304,855 -6,486 0.03% 1,344,202
2008-12-30 2008-12-24 4.271 311,341 +6,486 0.03% 1,329,601
2008-12-22 2008-12-18 4.579 304,855 +25,945 0.03% 1,395,902
2008-12-11 2008-12-09 4.378 278,910 -6,486 0.03% 1,221,202
2008-12-08 2008-12-04 4.008 285,396 +6,486 0.03% 1,144,001
2008-12-04 2008-12-02 4.147 278,910 -12,972 0.03% 1,156,702
2008-12-03 2008-12-01 4.271 291,882 -1,297 0.03% 1,246,500
2008-12-02 2008-11-28 4.039 293,179 -33,729 0.03% 1,184,239
2008-12-01 2008-11-27 3.808 326,908 +27,242 0.04% 1,244,880
2008-11-27 2008-11-25 3.577 299,666 -38,917 0.03% 1,071,842
2008-11-24 2008-11-20 3.469 338,583 +1,297 0.04% 1,174,499
2008-11-20 2008-11-18 3.561 337,286 -6,486 0.04% 1,201,200
2008-11-19 2008-11-17 3.685 343,772 +12,972 0.04% 1,266,699
2008-11-17 2008-11-13 3.685 330,800 +25,945 0.04% 1,218,901
2008-11-12 2008-11-10 4.301 304,855 -6,486 0.03% 1,311,302
2008-11-05 2008-11-03 4.517 311,341 -6,486 0.03% 1,406,401
2008-10-31 2008-10-29 3.916 317,827 -12,973 0.03% 1,244,600
2008-10-24 2008-10-22 4.209 330,800 +6,487 0.04% 1,392,301
2008-10-21 2008-10-17 4.471 324,313 +6,486 0.03% 1,449,998
2008-10-17 2008-10-15 5.088 317,827 -6,486 0.03% 1,616,999
2008-10-16 2008-10-14 5.149 324,313 -6,487 0.03% 1,669,998
2008-10-13 2008-10-09 4.779 330,800 +6,487 0.04% 1,581,002
2008-10-09 2008-10-06 5.242 324,313 +6,486 0.03% 1,699,998
2008-10-03 2008-09-30 5.828 317,827 -19,459 0.03% 1,852,199
2008-09-23 2008-09-19 6.013 337,286 -18,161 0.04% 2,028,000
2008-09-05 2008-09-03 5.427 355,447 -6,487 0.04% 1,928,957
2008-09-04 2008-09-02 5.334 361,934 +5,189 0.04% 1,930,681
2008-09-03 2008-09-01 5.350 356,745 -6,486 0.04% 1,908,501
2008-09-02 2008-08-29 5.442 363,231 -57,079 0.04% 1,976,800
2008-08-29 2008-08-27 5.088 420,310 -70,052 0.05% 2,138,399
2008-08-26 2008-08-21 4.671 490,362 +12,973 0.05% 2,290,681
2008-08-21 2008-08-19 4.779 477,389 +25,945 0.05% 2,281,599
2008-08-20 2008-08-18 4.872 451,444 +12,972 0.05% 2,199,359
2008-08-18 2008-08-14 5.257 438,472 +5,189 0.05% 2,305,162
2008-08-15 2008-08-13 5.026 433,283 +11,676 0.05% 2,177,682
2008-08-13 2008-08-11 5.026 421,607 +23,350 0.05% 2,118,998
2008-08-01 2008-07-30 5.951 398,257 -6,486 0.04% 2,370,041
2008-07-29 2008-07-25 5.812 404,743 -6,486 0.04% 2,352,479
2008-07-25 2008-07-23 6.013 411,229 -12,973 0.04% 2,472,598
2008-07-21 2008-07-17 5.905 424,202 -1,297 0.05% 2,504,821
2008-07-15 2008-07-11 5.982 425,499 -6,486 0.05% 2,545,279
2008-07-07 2008-07-03 5.334 431,985 -19,459 0.05% 2,304,358
2008-07-04 2008-07-02 5.442 451,444 -12,973 0.05% 2,456,879
2008-07-03 2008-06-30 5.473 464,417 -32,431 0.05% 2,541,801
2008-06-27 2008-06-25 5.334 496,848 -27,242 0.05% 2,650,359
2008-06-26 2008-06-24 5.103 524,090 +6,486 0.06% 2,674,478
2008-06-25 2008-06-23 5.180 517,604 +15,567 0.06% 2,681,279
2008-06-24 2008-06-20 5.350 502,037 +3,892 0.05% 2,685,779
2008-06-23 2008-06-19 5.365 498,145 +1,297 0.05% 2,672,638
2008-06-19 2008-06-17 5.442 496,848 +6,486 0.05% 2,703,979
2008-06-16 2008-06-12 5.519 490,362 +7,784 0.05% 2,706,481
2008-06-13 2008-06-11 5.596 482,578 +9,080 0.05% 2,700,718
2008-06-12 2008-06-10 5.781 473,498 +12,973 0.05% 2,737,503
2008-06-02 2008-05-29 5.966 460,525 +12,973 0.05% 2,747,700
2008-05-30 2008-05-28 5.966 447,552 +19,458 0.05% 2,670,297
2008-05-29 2008-05-27 6.028 428,094 +11,676 0.05% 2,580,602
2008-05-28 2008-05-26 6.013 416,418 +25,945 0.04% 2,503,798
2008-05-26 2008-05-22 6.480 390,473 +35,026 0.04% 2,530,146
2008-05-23 2008-05-21 6.559 355,447 +7,857 0.04% 2,331,207
2008-05-22 2008-05-20 6.590 347,590 -5,075 0.04% 2,290,637
2008-05-21 2008-05-19 6.748 352,665 -39,326 0.04% 2,379,682
2008-05-19 2008-05-15 6.606 391,991 +30,446 0.04% 2,589,422
2008-05-14 2008-05-09 6.448 361,545 +53,280 0.04% 2,331,301
2008-05-13 2008-05-08 6.685 308,265 +11,418 0.03% 2,060,643
2008-05-09 2008-05-07 6.795 296,847 +6,343 0.03% 2,017,078
2008-05-08 2008-05-06 7.095 290,504 +1,268 0.03% 2,060,997
2008-05-07 2008-05-05 7.095 289,236 +6,343 0.03% 2,052,001
2008-05-06 2008-05-02 7.047 282,893 -2,537 0.03% 1,993,620
2008-05-02 2008-04-29 7.110 285,430 -11,417 0.03% 2,029,499
2008-04-30 2008-04-28 7.126 296,847 -31,715 0.03% 2,115,358
2008-04-29 2008-04-25 6.953 328,562 +10,149 0.04% 2,284,382
2008-04-28 2008-04-24 7.236 318,413 +12,686 0.04% 2,304,179
2008-04-24 2008-04-22 6.748 305,727 +2,537 0.03% 2,062,958
2008-04-23 2008-04-21 6.495 303,190 -1,269 0.03% 1,969,359
2008-04-22 2008-04-18 6.385 304,459 -6,343 0.03% 1,944,001
2008-04-21 2008-04-17 6.291 310,802 -6,343 0.03% 1,955,102
2008-04-18 2008-04-16 6.212 317,145 +2,538 0.03% 1,970,003
2008-04-17 2008-04-15 6.275 314,607 +6,342 0.03% 1,974,077
2008-04-16 2008-04-14 6.338 308,265 +6,343 0.03% 1,953,723
2008-04-11 2008-04-09 6.448 301,922 -10,148 0.03% 1,946,842
2008-04-10 2008-04-08 6.795 312,070 +6,343 0.03% 2,120,518
2008-04-09 2008-04-07 6.890 305,727 +7,611 0.03% 2,106,338
2008-04-08 2008-04-03 6.748 298,116 -6,343 0.03% 2,011,601
2008-04-03 2008-04-01 6.448 304,459 +6,343 0.03% 1,963,201
2008-04-01 2008-03-28 6.511 298,116 +1,269 0.03% 1,941,101
2008-03-31 2008-03-27 6.354 296,847 +1,268 0.03% 1,886,038
2008-03-28 2008-03-26 6.511 295,579 -1,268 0.03% 1,924,582
2008-03-26 2008-03-20 5.928 296,847 +1,268 0.03% 1,759,678
2008-03-25 2008-03-19 6.432 295,579 -11,417 0.03% 1,901,282
2008-03-20 2008-03-18 6.511 306,996 +11,417 0.03% 1,998,920
2008-03-17 2008-03-13 7.110 295,579 -6,343 0.03% 2,101,662
2008-03-11 2008-03-07 7.410 301,922 +2,538 0.03% 2,237,203
2008-03-07 2008-03-05 7.536 299,384 +1,268 0.03% 2,256,156
2008-03-06 2008-03-04 7.583 298,116 +16,492 0.03% 2,260,701
2008-03-05 2008-03-03 8.040 281,624 +6,343 0.03% 2,264,397
2008-02-29 2008-02-27 8.324 275,281 -6,343 0.03% 2,291,516
2008-02-27 2008-02-25 8.025 281,624 +6,343 0.03% 2,259,957
2008-02-25 2008-02-21 8.293 275,281 -38,058 0.03% 2,282,836
2008-02-22 2008-02-20 8.119 313,339 +38,058 0.03% 2,544,101
2008-02-21 2008-02-19 8.324 275,281 -10,149 0.03% 2,291,516
2008-02-20 2008-02-18 8.309 285,430 -38,057 0.03% 2,371,499
2008-02-18 2008-02-14 8.104 323,487 -6,343 0.04% 2,621,396
2008-02-12 2008-02-06 7.836 329,830 +38,057 0.04% 2,584,397
2008-02-11 2008-02-04 8.245 291,773 +6,343 0.03% 2,405,800
2008-02-04 2008-01-31 7.804 285,430 +1,268 0.03% 2,227,499
2008-02-01 2008-01-30 7.599 284,162 +6,343 0.03% 2,159,364
2008-01-31 2008-01-29 8.119 277,819 +6,343 0.03% 2,255,703
2008-01-25 2008-01-23 8.513 271,476 +2,537 0.03% 2,311,202
2008-01-24 2008-01-22 7.883 268,939 -2,537 0.03% 2,120,003
2008-01-23 2008-01-21 8.403 271,476 -6,343 0.03% 2,281,242
2008-01-17 2008-01-15 9.002 277,819 -15,223 0.03% 2,500,983
2008-01-16 2008-01-14 8.876 293,042 -3,805 0.03% 2,601,064
2008-01-15 2008-01-11 8.892 296,847 +3,805 0.03% 2,639,517
2008-01-10 2008-01-08 8.797 293,042 -1,268 0.03% 2,577,964
2008-01-09 2008-01-07 8.766 294,310 +1,268 0.03% 2,579,839
2008-01-07 2008-01-03 8.813 293,042 +6,343 0.03% 2,582,584
2008-01-02 2007-12-27 9.128 286,699 +6,343 0.03% 2,617,083
2007-12-20 2007-12-18 8.482 280,356 +2,537 0.03% 2,377,962
2007-12-19 2007-12-17 8.482 277,819 +6,343 0.03% 2,356,443
2007-12-17 2007-12-13 8.876 271,476 +6,343 0.03% 2,409,642
2007-12-13 2007-12-11 9.254 265,133 -6,343 0.03% 2,453,661
2007-12-12 2007-12-10 9.144 271,476 -12,686 0.03% 2,482,402
2007-12-11 2007-12-07 9.097 284,162 -6,342 0.03% 2,584,964
2007-12-07 2007-12-05 9.065 290,504 +1,268 0.03% 2,633,496
2007-12-03 2007-11-29 8.860 289,236 -5,074 0.03% 2,562,721
2007-11-30 2007-11-28 8.513 294,310 +6,343 0.03% 2,505,599
2007-11-26 2007-11-22 8.245 287,967 -12,686 0.03% 2,374,418
2007-11-22 2007-11-20 8.813 300,653 +25,372 0.03% 2,649,660
2007-11-21 2007-11-19 8.687 275,281 +2,537 0.03% 2,391,336
2007-11-20 2007-11-16 8.561 272,744 +3,805 0.03% 2,334,897
2007-11-19 2007-11-15 8.845 268,939 +5,075 0.03% 2,378,644
2007-11-15 2007-11-13 8.813 263,864 +22,834 0.03% 2,325,438
2007-11-14 2007-11-12 9.018 241,030 +6,343 0.03% 2,173,601
2007-11-13 2007-11-09 9.522 234,687 +36,789 0.03% 2,234,800
2007-11-12 2007-11-08 9.727 197,898 +22,834 0.02% 1,925,038
2007-11-08 2007-11-06 9.885 175,064 -2,537 0.02% 1,730,522
2007-11-07 2007-11-05 9.964 177,601 -19,029 0.02% 1,769,600
2007-11-05 2007-11-01 10.437 196,630 +63,429 0.02% 2,052,204
2007-11-02 2007-10-31 10.405 133,201 +1,269 0.01% 1,386,003
2007-11-01 2007-10-30 10.484 131,932 -11,417 0.01% 1,383,199
2007-10-31 2007-10-29 10.421 143,349 -12,686 0.02% 1,493,856
2007-10-30 2007-10-26 10.216 156,035 -6,343 0.02% 1,594,079
2007-10-26 2007-10-24 9.980 162,378 -8,880 0.02% 1,620,480
2007-10-25 2007-10-23 9.901 171,258 +1,269 0.02% 1,695,599
2007-10-24 2007-10-22 9.775 169,989 +6,342 0.02% 1,661,595
2007-10-23 2007-10-18 10.059 163,647 -16,491 0.02% 1,646,044
2007-10-22 2007-10-17 9.854 180,138 +3,806 0.02% 1,774,999
2007-10-18 2007-10-16 9.980 176,332 +7,611 0.02% 1,759,736
2007-10-17 2007-10-15 10.185 168,721 +6,343 0.02% 1,718,361
2007-10-16 2007-10-12 9.917 162,378 +12,686 0.02% 1,610,240
2007-10-15 2007-10-11 9.854 149,692 -10,149 0.02% 1,474,998
2007-10-12 2007-10-10 9.743 159,841 +38,057 0.02% 1,557,361
2007-10-10 2007-10-08 9.869 121,784 +1,269 0.01% 1,201,925
2007-10-09 2007-10-05 10.090 120,515 -10,149 0.01% 1,216,001
2007-10-08 2007-10-04 9.743 130,664 +13,955 0.01% 1,273,084
2007-10-04 2007-10-02 10.831 116,709 -6,343 0.01% 1,264,078
2007-10-02 2007-09-27 10.390 123,052 +6,343 0.01% 1,278,459
2007-09-28 2007-09-25 10.248 116,709 +6,343 0.01% 1,195,998
2007-09-27 2007-09-24 10.468 110,366 -11,418 0.01% 1,155,357
2007-09-25 2007-09-21 10.106 121,784 +6,343 0.01% 1,230,725
2007-09-21 2007-09-19 9.980 115,441 -19,028 0.01% 1,152,064
2007-09-20 2007-09-18 9.885 134,469 -6,343 0.01% 1,329,237
2007-09-19 2007-09-17 9.822 140,812 -5,074 0.02% 1,383,058
2007-09-18 2007-09-14 9.743 145,886 -25,372 0.02% 1,421,395
2007-09-12 2007-09-10 9.365 171,258 +16,491 0.02% 1,603,799
2007-09-11 2007-09-07 9.349 154,767 +19,029 0.02% 1,446,924
2007-09-10 2007-09-06 9.428 135,738 +6,343 0.01% 1,279,721
2007-09-07 2007-09-05 9.491 129,395 +11,417 0.01% 1,228,080
2007-08-31 2007-08-29 9.459 117,978 +12,686 0.01% 1,116,002
2007-08-30 2007-08-28 9.759 105,292 -30,446 0.01% 1,027,540
2007-08-29 2007-08-27 9.507 135,738 +1,269 0.01% 1,290,421
2007-08-27 2007-08-23 9.144 134,469 -6,343 0.01% 1,229,597
2007-08-23 2007-08-21 8.797 140,812 -6,343 0.02% 1,238,758
2007-08-22 2007-08-20 8.624 147,155 -12,686 0.02% 1,269,039
2007-08-21 2007-08-17 8.230 159,841 -19,029 0.02% 1,315,441
2007-08-20 2007-08-16 8.293 178,870 +24,103 0.02% 1,483,324
2007-08-17 2007-08-15 8.845 154,767 +10,149 0.02% 1,368,844
2007-08-16 2007-08-14 9.097 144,618 -2,537 0.02% 1,315,561
2007-08-14 2007-08-10 8.750 147,155 +6,343 0.02% 1,287,599
2007-08-09 2007-08-07 8.923 140,812 +1,268 0.02% 1,256,518
2007-08-06 2007-08-02 9.097 139,544 +7,612 0.02% 1,269,404
2007-08-03 2007-08-01 9.160 131,932 -7,612 0.01% 1,208,479
2007-08-02 2007-07-31 9.554 139,544 -15,223 0.02% 1,333,204
2007-08-01 2007-07-30 9.113 154,767 -26,640 0.02% 1,410,324
2007-07-31 2007-07-27 8.845 181,407 +43,132 0.02% 1,604,463
2007-07-27 2007-07-25 9.286 138,275 -3,806 0.02% 1,284,020
2007-07-26 2007-07-24 9.459 142,081 -11,417 0.02% 1,344,002
2007-07-23 2007-07-19 8.955 153,498 +11,417 0.02% 1,374,560
2007-07-20 2007-07-18 9.065 142,081 +3,806 0.02% 1,288,002
2007-07-18 2007-07-16 9.050 138,275 +2,537 0.02% 1,251,320
2007-07-17 2007-07-13 9.144 135,738 +6,343 0.01% 1,241,201
2007-07-16 2007-07-12 9.081 129,395 +6,343 0.01% 1,175,040
2007-07-13 2007-07-11 9.128 123,052 +11,417 0.01% 1,123,259
2007-07-12 2007-07-10 9.396 111,635 +6,343 0.01% 1,048,961
2007-07-11 2007-07-09 9.507 105,292 +2,537 0.01% 1,000,980
2007-07-10 2007-07-06 9.459 102,755 +35,520 0.01% 972,002
2007-06-26 2007-06-22 10.153 67,235 0.01% 682,644

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top