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: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.140 184,000 +0 0.08% 3,337,760
2025-10-13 2025-10-09 18.320 184,000 +0 0.08% 3,370,880
2025-10-10 2025-10-08 18.000 184,000 +0 0.08% 3,312,000
2025-10-09 2025-10-06 18.050 184,000 +0 0.08% 3,321,200
2025-10-08 2025-10-03 18.000 184,000 +0 0.08% 3,312,000
2025-10-06 2025-10-02 18.160 184,000 +0 0.08% 3,341,440
2025-10-03 2025-09-30 18.210 184,000 +0 0.08% 3,350,640
2025-10-02 2025-09-29 18.130 184,000 +0 0.08% 3,335,920
2025-09-30 2025-09-26 17.970 184,000 +0 0.08% 3,306,480
2025-09-29 2025-09-25 18.140 184,000 +0 0.08% 3,337,760
2025-09-26 2025-09-24 18.160 184,000 +0 0.08% 3,341,440
2025-09-25 2025-09-23 18.110 184,000 +0 0.08% 3,332,240
2025-09-24 2025-09-22 18.370 184,000 +0 0.08% 3,380,080
2025-09-23 2025-09-19 18.340 184,000 +0 0.08% 3,374,560
2025-09-22 2025-09-18 18.420 184,000 +0 0.08% 3,389,280
2025-09-19 2025-09-17 18.590 184,000 -2,000 0.08% 3,420,560
2025-08-29 2025-08-27 18.921 186,000 +4,432 0.08% 3,519,284
2025-06-16 2025-06-12 19.063 181,568 +4,376 0.08% 3,461,179
2025-05-19 2025-05-15 18.055 177,192 -3,811 0.08% 3,199,201
2025-04-24 2025-04-22 17.572 181,003 -3,810 0.09% 3,180,608
2024-12-30 2024-12-24 19.105 184,813 -1,905 0.09% 3,530,798
2024-10-15 2024-10-10 21.532 186,718 +4,208 0.09% 4,020,404
2024-07-24 2024-07-22 22.606 182,510 -1,862 0.09% 4,125,798
2024-06-13 2024-06-11 24.718 184,372 +6,942 0.09% 4,557,281
2024-02-19 2024-02-15 21.872 177,430 -8,962 0.09% 3,880,791
2024-02-15 2024-02-09 22.430 186,392 -1,792 0.09% 4,180,810
2024-01-11 2024-01-09 23.714 188,184 -1,792 0.10% 4,462,505
2023-10-03 2023-09-28 25.387 189,976 -1,792 0.10% 4,823,000
2023-08-30 2023-08-28 24.383 191,768 -1,792 0.10% 4,675,894
2023-08-28 2023-08-24 23.993 193,560 -1,793 0.10% 4,643,989
2023-07-26 2023-07-24 25.834 195,353 -1,792 0.10% 5,046,708
2023-06-14 2023-06-12 29.120 197,145 +6,383 0.10% 5,740,860
2023-05-09 2023-05-05 29.581 190,762 -1,735 0.10% 5,642,987
2023-04-14 2023-04-12 28.601 192,497 -3,468 0.10% 5,505,610
2023-02-10 2023-02-08 26.583 195,965 -3,468 0.10% 5,209,298
2023-01-30 2023-01-26 27.044 199,433 -1,735 0.10% 5,393,487
2023-01-20 2023-01-18 26.583 201,168 -1,734 0.11% 5,347,609
2023-01-18 2023-01-16 26.813 202,902 -3,468 0.11% 5,440,503
2022-12-15 2022-12-13 29.235 206,370 +1,734 0.11% 6,033,291
2022-10-13 2022-10-11 20.344 204,636 -1,734 0.11% 4,163,038
2022-09-14 2022-09-09 21.658 206,370 -1,734 0.11% 4,469,634
2022-06-10 2022-06-08 28.694 208,104 +14,891 0.11% 5,971,264
2022-01-11 2022-01-07 27.576 193,213 -1,611 0.11% 5,327,987
2021-11-23 2021-11-19 23.576 194,824 -1,610 0.11% 4,593,170
2021-09-24 2021-09-21 23.973 196,434 -1,610 0.11% 4,709,208
2021-09-08 2021-09-06 26.520 198,044 -8,050 0.11% 5,252,105
2021-09-02 2021-08-31 24.669 206,094 +1,610 0.12% 5,084,151
2021-07-06 2021-07-02 30.060 204,484 +1,610 0.12% 6,146,793
2021-06-21 2021-06-17 27.985 202,874 +6,121 0.11% 5,677,489
2021-05-31 2021-05-27 29.458 196,753 -3,123 0.11% 5,795,991
2021-05-17 2021-05-13 27.281 199,876 -3,123 0.12% 5,452,789
2021-03-08 2021-03-04 25.232 202,999 -1,562 0.12% 5,121,988
2020-12-10 2020-12-08 24.489 204,561 -1,562 0.12% 5,009,440
2020-12-09 2020-12-07 25.027 206,123 +1,562 0.12% 5,158,572
2020-11-30 2020-11-26 24.719 204,561 -7,808 0.12% 5,056,600
2020-09-17 2020-09-15 24.899 212,369 -3,123 0.12% 5,287,688
2020-07-15 2020-07-13 31.257 215,492 +5,779 0.13% 6,735,624
2020-07-14 2020-07-10 30.402 209,713 +3,039 0.13% 6,375,590
2020-06-15 2020-06-11 27.375 206,674 -1,520 0.12% 5,657,600
2020-06-11 2020-06-09 28.559 208,194 -9,118 0.12% 5,945,810
2020-02-19 2020-02-17 33.823 217,312 -4,559 0.13% 7,350,212
2020-01-22 2020-01-20 37.837 221,871 -1,519 0.13% 8,395,014
2019-10-31 2019-10-29 33.823 223,390 +16,716 0.13% 7,555,790
2019-10-28 2019-10-24 34.547 206,674 +6,079 0.12% 7,140,000
2019-08-30 2019-08-28 38.627 200,595 -1,520 0.12% 7,748,386
2019-08-26 2019-08-22 43.102 202,115 +1,520 0.12% 8,711,499
2019-07-25 2019-07-23 43.365 200,595 -12,158 0.12% 8,698,785
2019-07-15 2019-07-11 47.297 212,753 +2,889 0.13% 10,062,619
2019-07-08 2019-07-04 47.564 209,864 +11,992 0.13% 9,981,977
2019-04-23 2019-04-17 50.833 197,872 -4,497 0.12% 10,058,389
2019-04-18 2019-04-16 50.633 202,369 -4,497 0.12% 10,246,484
2019-03-27 2019-03-25 44.028 206,866 -1,499 0.13% 9,107,982
2019-03-06 2019-03-04 42.294 208,365 +1,499 0.13% 8,812,581
2019-01-18 2019-01-16 40.626 206,866 -1,499 0.13% 8,404,183
2018-12-06 2018-12-04 45.096 208,365 +1,499 0.13% 9,396,380
2018-08-01 2018-07-30 47.097 206,866 +1,499 0.13% 9,742,780
2018-07-12 2018-07-10 47.609 205,367 +2,781 0.12% 9,777,216
2018-07-11 2018-07-09 48.488 202,586 -2,957 0.12% 9,822,917
2018-07-04 2018-06-29 46.797 205,543 +1,479 0.13% 9,618,795
2018-06-29 2018-06-27 43.754 204,064 -1,479 0.13% 8,928,584
2018-06-13 2018-06-11 54.168 205,543 -2,958 0.13% 11,133,895
2018-06-08 2018-06-06 52.004 208,501 -1,478 0.13% 10,842,923
2018-06-05 2018-06-01 52.545 209,979 +1,478 0.13% 11,033,385
2018-06-04 2018-05-31 55.453 208,501 -7,393 0.13% 11,562,025
2018-05-31 2018-05-29 49.434 215,894 -8,873 0.13% 10,672,591
2018-05-30 2018-05-28 51.396 224,767 +4,437 0.14% 11,552,023
2018-05-29 2018-05-25 51.328 220,330 -4,437 0.14% 11,309,081
2018-05-25 2018-05-23 50.314 224,767 -7,393 0.14% 11,308,822
2018-05-23 2018-05-18 50.314 232,160 -1,479 0.14% 11,680,790
2018-05-17 2018-05-15 50.652 233,639 +2,958 0.14% 11,834,204
2018-05-15 2018-05-11 44.024 230,681 -4,437 0.14% 10,155,580
2018-05-14 2018-05-10 45.850 235,118 -2,957 0.14% 10,780,216
2018-05-09 2018-05-07 45.985 238,075 -5,915 0.15% 10,947,995
2018-03-28 2018-03-26 33.880 243,990 -11,830 0.15% 8,266,500
2018-03-26 2018-03-22 33.272 255,820 -7,393 0.16% 8,511,606
2018-03-22 2018-03-20 33.542 263,213 +10,351 0.16% 8,828,784
2018-03-16 2018-03-14 30.905 252,862 +2,957 0.16% 7,814,688
2018-03-15 2018-03-13 30.567 249,905 -1,479 0.15% 7,638,802
2018-03-14 2018-03-12 31.108 251,384 -1,478 0.15% 7,820,011
2018-02-28 2018-02-26 29.620 252,862 -13,309 0.16% 7,489,789
2018-02-13 2018-02-09 27.118 266,171 +1,479 0.16% 7,218,002
2018-02-09 2018-02-07 27.929 264,692 +1,479 0.16% 7,392,695
2018-02-08 2018-02-06 28.200 263,213 -4,437 0.16% 7,422,587
2018-01-26 2018-01-24 32.528 267,650 -1,478 0.16% 8,706,111
2018-01-18 2018-01-16 33.678 269,128 +1,478 0.17% 9,063,587
2017-12-29 2017-12-27 30.905 267,650 -1,478 0.16% 8,271,711
2017-12-13 2017-12-11 29.485 269,128 +7,393 0.17% 7,935,189
2017-12-06 2017-12-04 30.702 261,735 +1,479 0.16% 8,035,808
2017-11-22 2017-11-20 31.108 260,256 +1,479 0.16% 8,096,000
2017-11-20 2017-11-16 32.325 258,777 +1,478 0.16% 8,364,991
2017-10-25 2017-10-23 33.272 257,299 -1,478 0.16% 8,560,815
2017-10-24 2017-10-20 31.040 258,777 +31,053 0.16% 8,032,491
2017-10-17 2017-10-13 30.093 227,724 +4,436 0.14% 6,853,000
2017-09-25 2017-09-21 27.659 223,288 +1,479 0.14% 6,175,905
2017-09-07 2017-09-05 27.862 221,809 +2,957 0.14% 6,179,997
2017-08-04 2017-08-02 27.321 218,852 +4,437 0.13% 5,979,210
2017-08-01 2017-07-28 28.065 214,415 +1,478 0.13% 6,017,487
2017-07-26 2017-07-24 29.214 212,937 -1,478 0.13% 6,220,808
2017-07-18 2017-07-14 28.944 214,415 +2,957 0.13% 6,205,987
2017-07-13 2017-07-11 28.972 211,458 +3,170 0.13% 6,126,439
2017-06-29 2017-06-27 30.071 208,288 -1,457 0.13% 6,263,397
2017-05-29 2017-05-25 29.453 209,745 -1,456 0.13% 6,177,610
2017-05-26 2017-05-24 29.110 211,201 -67,002 0.13% 6,147,993
2017-05-25 2017-05-23 29.728 278,203 +67,002 0.17% 8,270,300
2017-05-22 2017-05-18 28.698 211,201 -2,913 0.13% 6,060,993
2017-04-12 2017-04-10 31.375 214,114 +1,456 0.13% 6,717,889
2017-04-07 2017-04-05 31.513 212,658 -1,456 0.13% 6,701,406
2017-03-16 2017-03-14 31.650 214,114 -1,457 0.13% 6,776,689
2017-03-03 2017-03-01 30.689 215,571 -2,913 0.13% 6,615,603
2017-03-01 2017-02-27 28.217 218,484 +2,913 0.14% 6,164,999
2017-02-27 2017-02-23 28.423 215,571 +1,457 0.13% 6,127,202
2017-02-02 2017-01-27 26.171 214,114 -1,457 0.13% 5,603,631
2017-01-16 2017-01-12 26.391 215,571 -1,456 0.13% 5,689,122
2017-01-13 2017-01-11 26.281 217,027 -1,457 0.14% 5,703,707
2016-12-09 2016-12-07 26.089 218,484 -1,457 0.14% 5,699,999
2016-11-30 2016-11-28 25.485 219,941 -1,456 0.14% 5,605,130
2016-11-24 2016-11-22 26.685 221,397 +4,035 0.14% 5,908,002
2016-11-11 2016-11-09 26.489 217,362 -2,860 0.14% 5,757,768
2016-09-08 2016-09-06 28.601 220,222 +1,430 0.14% 6,298,608
2016-09-07 2016-09-05 28.531 218,792 +4,290 0.14% 6,242,408
2016-09-05 2016-09-01 27.944 214,502 +1,430 0.14% 5,994,009
2016-08-04 2016-08-01 26.965 213,072 -1,430 0.14% 5,745,449
2016-07-19 2016-07-15 28.112 214,502 -10,010 0.14% 6,030,009
2016-05-30 2016-05-26 24.224 224,512 -1,430 0.14% 5,438,486
2016-05-19 2016-05-17 24.419 225,942 -1,430 0.14% 5,517,365
2016-02-24 2016-02-22 23.748 227,372 -1,430 0.14% 5,399,645
2016-02-04 2016-02-02 23.888 228,802 +1,430 0.15% 5,465,605
2016-02-03 2016-02-01 23.832 227,372 -1,430 0.14% 5,418,725
2016-01-05 2015-12-31 30.699 228,802 +1,430 0.15% 7,024,006
2015-12-18 2015-12-16 28.252 227,372 -1,430 0.14% 6,423,606
2015-12-16 2015-12-14 28.252 228,802 +1,430 0.15% 6,464,006
2015-11-23 2015-11-19 28.671 227,372 +1,430 0.14% 6,519,006
2015-11-20 2015-11-18 28.741 225,942 +1,430 0.14% 6,493,806
2015-11-17 2015-11-13 29.021 224,512 +2,860 0.14% 6,515,507
2015-11-12 2015-11-10 28.881 221,652 -1,430 0.14% 6,401,507
2015-11-04 2015-11-02 30.419 223,082 +1,430 0.14% 6,786,007
2015-10-30 2015-10-28 30.349 221,652 +2,860 0.14% 6,727,008
2015-10-28 2015-10-26 30.419 218,792 +1,430 0.14% 6,655,508
2015-09-17 2015-09-15 26.713 217,362 -1,430 0.14% 5,806,408
2015-09-11 2015-09-09 27.300 218,792 +7,150 0.14% 5,973,128
2015-08-28 2015-08-26 24.839 211,642 -1,430 0.13% 5,256,968
2015-08-26 2015-08-24 25.259 213,072 +15,730 0.14% 5,381,888
2015-08-25 2015-08-21 27.832 197,342 -1,430 0.13% 5,492,412
2015-08-19 2015-08-17 33.496 198,772 +5,720 0.13% 6,658,115
2015-08-18 2015-08-14 29.161 193,052 +1,430 0.12% 5,629,514
2015-08-12 2015-08-10 30.769 191,622 +2,861 0.12% 5,896,015
2015-07-31 2015-07-29 30.642 188,761 +3,096 0.12% 5,784,054
2015-07-23 2015-07-21 31.780 185,665 -15,473 0.12% 5,900,386
2015-07-17 2015-07-15 32.633 201,138 +7,033 0.13% 6,563,714
2015-07-16 2015-07-14 33.486 194,105 +7,033 0.13% 6,499,807
2015-07-15 2015-07-13 36.401 187,072 -1,407 0.12% 6,809,600
2015-07-13 2015-07-09 33.770 188,479 -1,406 0.12% 6,365,015
2015-07-10 2015-07-08 29.007 189,885 -1,407 0.12% 5,507,997
2015-07-09 2015-07-07 32.491 191,292 -1,406 0.12% 6,215,211
2015-07-02 2015-06-29 38.392 192,698 +4,219 0.12% 7,397,991
2015-06-23 2015-06-19 41.449 188,479 -1,406 0.12% 7,812,218
2015-06-22 2015-06-18 42.231 189,885 -1,407 0.12% 8,018,995
2015-06-11 2015-06-09 42.871 191,292 -1,406 0.12% 8,200,814
2015-06-05 2015-06-03 45.075 192,698 -1,407 0.12% 8,685,790
2015-05-26 2015-05-21 44.079 194,105 -1,406 0.13% 8,556,009
2015-04-28 2015-04-24 45.430 195,511 -1,407 0.13% 8,882,084
2015-04-27 2015-04-23 45.999 196,918 +2,813 0.13% 9,058,005
2015-04-21 2015-04-17 44.506 194,105 +1,407 0.13% 8,638,809
2015-04-15 2015-04-13 47.847 192,698 -1,407 0.12% 9,220,089
2015-04-13 2015-04-09 45.501 194,105 -1,406 0.13% 8,832,010
2015-04-10 2015-04-08 41.875 195,511 +1,406 0.13% 8,187,086
2015-03-27 2015-03-25 36.614 194,105 -1,406 0.13% 7,107,008
2015-03-26 2015-03-24 35.619 195,511 +1,406 0.13% 6,963,888
2015-03-25 2015-03-23 35.761 194,105 +2,813 0.13% 6,941,408
2015-02-26 2015-02-24 37.538 191,292 -1,406 0.12% 7,180,812
2015-02-24 2015-02-18 37.894 192,698 -2,813 0.12% 7,302,091
2015-01-28 2015-01-26 38.392 195,511 -1,407 0.13% 7,505,987
2015-01-21 2015-01-19 40.027 196,918 -7,033 0.13% 7,882,004
2015-01-20 2015-01-16 41.307 203,951 -1,406 0.13% 8,424,513
2015-01-16 2015-01-14 37.894 205,357 -1,407 0.13% 7,781,791
2015-01-15 2015-01-13 39.600 206,764 -88,613 0.13% 8,187,908
2014-12-04 2014-12-02 34.055 295,377 -43,603 0.19% 10,059,005
2014-11-18 2014-11-14 38.605 338,980 -1,407 0.22% 13,086,296
2014-11-17 2014-11-13 36.828 340,387 -2,813 0.22% 12,535,613
2014-11-13 2014-11-11 36.472 343,200 +22,505 0.22% 12,517,208
2014-11-12 2014-11-10 36.828 320,695 +66,108 0.21% 11,810,405
2014-11-07 2014-11-05 36.970 254,587 +1,407 0.16% 9,412,011
2014-11-03 2014-10-30 38.249 253,180 -2,813 0.16% 9,683,994
2014-10-31 2014-10-29 39.458 255,993 -25,318 0.17% 10,100,989
2014-10-30 2014-10-28 39.600 281,311 -25,318 0.18% 11,139,989
2014-10-29 2014-10-27 38.889 306,629 -12,659 0.20% 11,924,588
2014-10-28 2014-10-24 39.458 319,288 -12,659 0.21% 12,598,488
2014-10-27 2014-10-23 38.107 331,947 -5,627 0.21% 12,649,588
2014-10-24 2014-10-22 39.316 337,574 -11,252 0.22% 13,272,018
2014-10-22 2014-10-20 39.600 348,826 -9,846 0.23% 13,813,600
2014-10-17 2014-10-15 39.671 358,672 -1,406 0.23% 14,229,004
2014-10-09 2014-10-07 39.458 360,078 +67,514 0.23% 14,207,982
2014-10-08 2014-10-06 38.818 292,564 +70,328 0.19% 11,356,810
2014-09-24 2014-09-22 37.467 222,236 +7,033 0.14% 8,326,603
2014-09-11 2014-09-08 39.885 215,203 -11,253 0.14% 8,583,295
2014-09-08 2014-09-04 40.738 226,456 +1,407 0.15% 9,225,317
2014-08-01 2014-07-30 34.055 225,049 -4,220 0.15% 7,663,999
2014-07-25 2014-07-23 34.544 229,269 +2,774 0.15% 7,919,809
2014-06-06 2014-06-04 33.896 226,495 -1,390 0.15% 7,677,284
2014-05-22 2014-05-20 31.593 227,885 -1,390 0.15% 7,199,600
2014-05-21 2014-05-19 31.449 229,275 +1,390 0.15% 7,210,514
2014-05-13 2014-05-09 31.233 227,885 -2,779 0.15% 7,117,600
2014-05-12 2014-05-08 30.945 230,664 -1,390 0.15% 7,137,997
2014-04-30 2014-04-28 31.953 232,054 -1,389 0.15% 7,414,812
2014-04-29 2014-04-25 33.320 233,443 +1,389 0.15% 7,778,394
2014-04-23 2014-04-17 33.608 232,054 +1,390 0.15% 7,798,912
2014-04-22 2014-04-16 33.896 230,664 -1,390 0.15% 7,818,597
2014-04-16 2014-04-14 34.904 232,054 -4,168 0.15% 8,099,513
2014-04-11 2014-04-09 35.048 236,222 -1,390 0.15% 8,278,991
2014-04-10 2014-04-08 35.263 237,612 -1,389 0.16% 8,379,007
2014-04-09 2014-04-07 35.119 239,001 +1,389 0.16% 8,393,588
2014-04-08 2014-04-04 36.415 237,612 +1,390 0.16% 8,652,607
2014-04-03 2014-04-01 39.869 236,222 -4,169 0.15% 9,417,990
2014-04-02 2014-03-31 37.854 240,391 -2,779 0.16% 9,099,804
2014-04-01 2014-03-28 36.775 243,170 -6,948 0.16% 8,942,501
2014-03-31 2014-03-27 36.415 250,118 +6,948 0.16% 9,108,012
2014-03-28 2014-03-26 38.358 243,170 -1,390 0.16% 9,327,501
2014-03-27 2014-03-25 37.566 244,560 -1,389 0.16% 9,187,218
2014-03-26 2014-03-24 37.926 245,949 +1,389 0.16% 9,327,898
2014-03-24 2014-03-20 38.790 244,560 -1,389 0.16% 9,486,419
2014-03-21 2014-03-19 39.797 245,949 +2,779 0.16% 9,788,098
2014-03-20 2014-03-18 40.301 243,170 -4,169 0.16% 9,800,001
2014-03-18 2014-03-14 36.415 247,339 +1,390 0.16% 9,006,815
2014-03-12 2014-03-10 37.278 245,949 -4,169 0.16% 9,168,598
2014-03-11 2014-03-07 38.142 250,118 +1,390 0.16% 9,540,012
2014-03-10 2014-03-06 39.509 248,728 +9,727 0.16% 9,827,094
2014-03-05 2014-03-03 36.055 239,001 -4,169 0.16% 8,617,188
2014-02-27 2014-02-25 36.271 243,170 -1,390 0.16% 8,820,001
2014-02-12 2014-02-10 36.415 244,560 -1,389 0.16% 8,905,618
2014-01-29 2014-01-27 34.654 245,949 +1,389 0.16% 8,523,023
2014-01-28 2014-01-24 35.809 244,560 +776 0.16% 8,757,386
2014-01-23 2014-01-21 34.509 243,784 -1,385 0.16% 8,412,798
2014-01-21 2014-01-17 36.531 245,169 -1,385 0.16% 8,956,193
2014-01-10 2014-01-08 38.263 246,554 -2,771 0.16% 9,433,987
2014-01-02 2013-12-27 40.140 249,325 -5,540 0.16% 10,008,016
2013-12-27 2013-12-20 40.285 254,865 -6,926 0.17% 10,267,194
2013-12-23 2013-12-19 40.140 261,791 -2,770 0.17% 10,508,407
2013-12-19 2013-12-17 41.368 264,561 -6,926 0.17% 10,944,296
2013-12-18 2013-12-16 41.657 271,487 -1,385 0.18% 11,309,209
2013-12-10 2013-12-06 44.544 272,872 +5,541 0.18% 12,154,903
2013-12-09 2013-12-05 44.400 267,331 -1,386 0.18% 11,869,483
2013-12-05 2013-12-03 41.873 268,717 -2,770 0.18% 11,252,020
2013-12-04 2013-12-02 42.090 271,487 -1,385 0.18% 11,426,809
2013-12-02 2013-11-28 40.862 272,872 -2,770 0.18% 11,150,203
2013-11-27 2013-11-25 38.047 275,642 -1,385 0.18% 10,487,292
2013-11-26 2013-11-22 38.624 277,027 +1,385 0.18% 10,699,987
2013-11-25 2013-11-21 40.357 275,642 +1,385 0.18% 11,124,092
2013-11-19 2013-11-15 40.068 274,257 +1,385 0.18% 10,988,998
2013-11-18 2013-11-14 40.213 272,872 -4,155 0.18% 10,972,903
2013-11-14 2013-11-12 40.213 277,027 +1,385 0.18% 11,139,987
2013-11-13 2013-11-11 38.769 275,642 -1,385 0.18% 10,686,292
2013-11-12 2013-11-08 36.819 277,027 -1,385 0.18% 10,199,988
2013-11-08 2013-11-06 41.007 278,412 -1,386 0.18% 11,416,781
2013-10-29 2013-10-25 46.638 279,798 -2,770 0.18% 13,049,218
2013-10-24 2013-10-22 51.619 282,568 +1,385 0.19% 14,586,006
2013-10-23 2013-10-21 51.475 281,183 +1,385 0.18% 14,473,913
2013-10-11 2013-10-09 50.176 279,798 +2,771 0.18% 14,039,020
2013-10-10 2013-10-08 50.609 277,027 -1,385 0.18% 14,019,983
2013-10-03 2013-09-30 49.020 278,412 -8,311 0.18% 13,647,877
2013-10-02 2013-09-27 47.938 286,723 -5,541 0.19% 13,744,786
2013-09-27 2013-09-25 45.050 292,264 -1,385 0.19% 13,166,407
2013-09-24 2013-09-19 41.440 293,649 -1,385 0.19% 12,168,801
2013-09-19 2013-09-17 41.079 295,034 -5,541 0.19% 12,119,695
2013-09-12 2013-09-10 40.935 300,575 -2,770 0.20% 12,303,914
2013-09-09 2013-09-05 42.739 303,345 -1,385 0.20% 12,964,803
2013-09-06 2013-09-04 43.317 304,730 -1,385 0.20% 13,199,997
2013-08-30 2013-08-28 43.678 306,115 -1,385 0.20% 13,370,491
2013-08-26 2013-08-22 40.718 307,500 -1,385 0.20% 12,520,786
2013-08-16 2013-08-13 42.956 308,885 -13,852 0.20% 13,268,479
2013-08-13 2013-08-09 43.100 322,737 -20,777 0.21% 13,910,107
2013-08-08 2013-08-06 43.678 343,514 -1,385 0.23% 15,004,005
2013-08-05 2013-08-01 43.173 344,899 -2,770 0.23% 14,890,199
2013-07-31 2013-07-29 42.812 347,669 -1,385 0.23% 14,884,287
2013-07-22 2013-07-18 41.368 349,054 +2,770 0.23% 14,439,582
2013-07-18 2013-07-16 42.018 346,284 -2,770 0.23% 14,549,993
2013-07-15 2013-07-11 40.213 349,054 -1,386 0.23% 14,036,382
2013-07-10 2013-07-08 37.108 350,440 -6,925 0.23% 13,004,216
2013-07-09 2013-07-05 38.985 357,365 -6,926 0.23% 13,931,990
2013-07-05 2013-07-03 40.285 364,291 -1,385 0.24% 14,675,402
2013-06-28 2013-06-26 39.418 365,676 -4,155 0.24% 14,414,397
2013-06-27 2013-06-25 37.325 369,831 +4,155 0.24% 13,803,882
2013-06-26 2013-06-24 36.675 365,676 -41,554 0.24% 13,411,197
2013-06-18 2013-06-14 42.667 407,230 -1,385 0.27% 17,375,392
2013-06-11 2013-06-07 43.461 408,615 -4,156 0.27% 17,758,986
2013-06-06 2013-06-04 45.772 412,771 -5,540 0.27% 18,893,212
2013-06-05 2013-06-03 43.100 418,311 +2,770 0.27% 18,029,388
2013-06-04 2013-05-31 44.689 415,541 +8,311 0.27% 18,570,000
2013-06-03 2013-05-30 46.494 407,230 -8,311 0.27% 18,933,591
2013-05-27 2013-05-23 42.739 415,541 -1,385 0.27% 17,760,000
2013-05-23 2013-05-21 42.884 416,926 -4,156 0.27% 17,879,394
2013-05-22 2013-05-20 42.090 421,082 -13,851 0.28% 17,723,219
2013-05-21 2013-05-16 42.884 434,933 +6,926 0.29% 18,651,604
2013-05-20 2013-05-15 45.627 428,007 -6,926 0.28% 19,528,789
2013-05-15 2013-05-13 44.761 434,933 -8,311 0.29% 19,468,004
2013-05-14 2013-05-10 43.678 443,244 -19,392 0.29% 19,360,011
2013-05-10 2013-05-08 39.707 462,636 -9,696 0.30% 18,370,014
2013-05-03 2013-04-30 36.675 472,332 -1,385 0.31% 17,322,814
2013-04-29 2013-04-25 37.975 473,717 +15,237 0.31% 17,989,210
2013-04-26 2013-04-24 42.018 458,480 -1,385 0.30% 19,264,190
2013-04-25 2013-04-23 40.140 459,865 +6,925 0.30% 18,459,185
2013-04-24 2013-04-22 40.718 452,940 -8,311 0.30% 18,442,812
2013-04-23 2013-04-19 40.213 461,251 -2,770 0.30% 18,548,120
2013-04-15 2013-04-11 36.025 464,021 -1,385 0.30% 16,716,508
2013-04-12 2013-04-10 36.819 465,406 -2,770 0.31% 17,136,003
2013-04-11 2013-04-09 36.747 468,176 +1,385 0.31% 17,204,193
2013-04-10 2013-04-08 36.675 466,791 -1,385 0.31% 17,119,598
2013-04-09 2013-04-05 34.870 468,176 +105,270 0.31% 16,325,393
2013-04-05 2013-04-02 37.469 362,906 -1,385 0.24% 13,597,807
2013-04-03 2013-03-28 37.541 364,291 -5,540 0.24% 13,676,002
2013-04-02 2013-03-27 36.892 369,831 +5,540 0.24% 13,643,682
2013-03-27 2013-03-25 36.458 364,291 +4,155 0.24% 13,281,502
2013-03-26 2013-03-22 36.242 360,136 -18,006 0.24% 13,052,017
2013-03-18 2013-03-14 31.982 378,142 -1,385 0.25% 12,093,890
2013-03-13 2013-03-11 31.044 379,527 -5,541 0.25% 11,781,986
2013-03-12 2013-03-08 31.766 385,068 -2,770 0.25% 12,232,000
2013-03-11 2013-03-07 32.993 387,838 +8,311 0.25% 12,795,991
2013-03-08 2013-03-06 32.127 379,527 -15,237 0.25% 12,192,986
2013-03-06 2013-03-04 31.116 394,764 -6,926 0.26% 12,283,501
2013-02-25 2013-02-21 26.972 401,690 -4,155 0.26% 10,834,410
2013-02-21 2013-02-19 26.712 405,845 +12,466 0.27% 10,840,999
2013-02-20 2013-02-18 27.434 393,379 -15,236 0.26% 10,792,005
2013-02-18 2013-02-14 27.145 408,615 -20,777 0.27% 11,091,991
2013-02-08 2013-02-06 26.972 429,392 -12,467 0.28% 11,581,590
2013-02-07 2013-02-05 26.135 441,859 +1,386 0.29% 11,547,810
2013-02-06 2013-02-04 26.366 440,473 +4,155 0.29% 11,613,348
2013-02-05 2013-02-01 26.106 436,318 +9,696 0.29% 11,390,399
2013-02-04 2013-01-31 25.961 426,622 -2,770 0.28% 11,075,677
2013-02-01 2013-01-30 25.644 429,392 -16,622 0.28% 11,011,191
2013-01-31 2013-01-29 25.355 446,014 -6,926 0.29% 11,308,640
2013-01-30 2013-01-28 24.835 452,940 -1,385 0.30% 11,248,808
2013-01-18 2013-01-16 24.373 454,325 +15,237 0.30% 11,073,284
2013-01-17 2013-01-15 24.402 439,088 -16,622 0.29% 10,714,592
2013-01-15 2013-01-11 22.496 455,710 +2,770 0.30% 10,251,641
2013-01-14 2013-01-10 23.016 452,940 -1,385 0.30% 10,424,767
2013-01-11 2013-01-09 23.102 454,325 +2,770 0.30% 10,496,004
2013-01-10 2013-01-08 22.756 451,555 -24,932 0.30% 10,275,530
2013-01-09 2013-01-07 23.189 476,487 -2,770 0.31% 11,049,280
2013-01-08 2013-01-04 21.283 479,257 -4,156 0.31% 10,200,074
2012-12-21 2012-12-19 20.215 483,413 +1,385 0.32% 9,772,006
2012-12-19 2012-12-17 19.955 482,028 +1,386 0.32% 9,618,729
2012-12-07 2012-12-05 18.655 480,642 +1,385 0.32% 8,966,472
2012-12-06 2012-12-04 18.251 479,257 -4,156 0.31% 8,746,875
2012-12-05 2012-12-03 18.020 483,413 +4,156 0.32% 8,711,045
2012-11-20 2012-11-16 19.059 479,257 -1,385 0.31% 9,134,394
2012-11-14 2012-11-12 21.023 480,642 -1,386 0.32% 10,104,631
2012-11-13 2012-11-09 21.225 482,028 +1,386 0.32% 10,231,209
2012-10-25 2012-10-22 21.687 480,642 -2,771 0.32% 10,423,871
2012-10-19 2012-10-17 22.092 483,413 -6,925 0.32% 10,679,407
2012-10-16 2012-10-12 21.572 490,338 -1,386 0.32% 10,577,512
2012-10-15 2012-10-11 21.861 491,724 +15,237 0.32% 10,749,410
2012-10-04 2012-09-28 21.110 476,487 -1,385 0.31% 10,058,560
2012-10-03 2012-09-27 21.023 477,872 -2,770 0.31% 10,046,397
2012-09-28 2012-09-26 21.225 480,642 -9,696 0.32% 10,201,791
2012-09-25 2012-09-21 21.225 490,338 -1,386 0.32% 10,407,592
2012-09-24 2012-09-20 21.283 491,724 +1,386 0.32% 10,465,410
2012-09-20 2012-09-18 21.456 490,338 -9,696 0.32% 10,520,872
2012-09-18 2012-09-14 22.409 500,034 +1,385 0.33% 11,205,432
2012-09-14 2012-09-12 22.323 498,649 -1,385 0.33% 11,131,195
2012-09-11 2012-09-07 22.640 500,034 -5,541 0.33% 11,320,952
2012-09-10 2012-09-06 23.045 505,575 -1,385 0.33% 11,650,803
2012-09-04 2012-08-31 20.850 506,960 -2,770 0.33% 10,570,079
2012-08-30 2012-08-28 21.370 509,730 -1,385 0.33% 10,892,794
2012-08-29 2012-08-27 21.370 511,115 +4,155 0.34% 10,922,391
2012-08-27 2012-08-23 22.987 506,960 -2,770 0.33% 11,653,439
2012-08-24 2012-08-22 23.074 509,730 +1,385 0.33% 11,761,273
2012-08-22 2012-08-20 22.149 508,345 +1,385 0.33% 11,259,556
2012-08-21 2012-08-17 22.236 506,960 -4,155 0.33% 11,272,799
2012-08-16 2012-08-14 23.074 511,115 -1,386 0.34% 11,793,230
2012-08-15 2012-08-13 20.994 512,501 -6,925 0.34% 10,759,609
2012-08-06 2012-08-02 21.456 519,426 -2,771 0.34% 11,144,995
2012-08-02 2012-07-31 19.550 522,197 -1,385 0.34% 10,209,169
2012-08-01 2012-07-30 19.262 523,582 +2,771 0.34% 10,085,046
2012-07-31 2012-07-27 20.157 520,811 +4,155 0.34% 10,497,912
2012-07-30 2012-07-26 19.608 516,656 +6,926 0.34% 10,130,680
2012-07-26 2012-07-24 23.189 509,730 -1,385 0.33% 11,820,153
2012-07-25 2012-07-23 22.900 511,115 -1,386 0.34% 11,704,670
2012-07-20 2012-07-18 23.536 512,501 -1,385 0.34% 12,062,010
2012-07-19 2012-07-17 23.709 513,886 -5,540 0.34% 12,183,647
2012-07-17 2012-07-13 25.644 519,426 -4,156 0.34% 13,319,993
2012-07-16 2012-07-12 24.258 523,582 -9,696 0.34% 12,700,808
2012-07-13 2012-07-11 24.344 533,278 -2,770 0.35% 12,982,209
2012-07-12 2012-07-10 22.611 536,048 -2,770 0.35% 12,120,842
2012-07-11 2012-07-09 22.063 538,818 -5,541 0.35% 11,887,836
2012-07-10 2012-07-06 20.994 544,359 -18,006 0.36% 11,428,446
2012-07-09 2012-07-05 19.926 562,365 -1,386 0.37% 11,205,590
2012-07-03 2012-06-28 19.695 563,751 -2,770 0.37% 11,102,967
2012-06-27 2012-06-25 19.117 566,521 -5,540 0.37% 10,830,322
2012-06-21 2012-06-19 20.561 572,061 -2,771 0.38% 11,762,231
2012-06-13 2012-06-11 18.280 574,832 -1,385 0.38% 10,507,805
2012-06-11 2012-06-07 18.280 576,217 +2,770 0.38% 10,533,123
2012-06-08 2012-06-06 17.962 573,447 +13,852 0.38% 10,300,327
2012-06-07 2012-06-05 18.569 559,595 -9,696 0.37% 10,390,876
2012-06-06 2012-06-04 19.204 569,291 +5,540 0.37% 10,932,597
2012-06-05 2012-06-01 17.356 563,751 +20,777 0.37% 9,784,286
2012-06-04 2012-05-31 18.338 542,974 -18,006 0.36% 9,956,808
2012-05-31 2012-05-29 16.807 560,980 -5,541 0.37% 9,428,394
2012-05-29 2012-05-25 16.201 566,521 -1,385 0.37% 9,177,962
2012-05-28 2012-05-24 16.460 567,906 +1,385 0.37% 9,347,999
2012-05-25 2012-05-23 16.576 566,521 -2,770 0.37% 9,390,642
2012-05-24 2012-05-22 15.623 569,291 +13,851 0.37% 8,894,037
2012-05-23 2012-05-21 14.381 555,440 -4,155 0.36% 7,987,923
2012-05-22 2012-05-18 14.150 559,595 +2,770 0.37% 7,918,397
2012-05-21 2012-05-17 14.222 556,825 +4,155 0.37% 7,919,401
2012-05-17 2012-05-15 14.930 552,670 +15,237 0.36% 8,251,327
2012-05-16 2012-05-14 17.154 537,433 -6,926 0.35% 9,218,879
2012-05-15 2012-05-11 14.959 544,359 -19,392 0.36% 8,142,964
2012-05-02 2012-04-27 10.613 563,751 +1,386 0.37% 5,982,904
2012-04-24 2012-04-20 10.271 562,365 +9,730 0.37% 5,775,816
2012-04-19 2012-04-17 10.182 552,635 +1,361 0.37% 5,627,163
2012-04-17 2012-04-13 10.124 551,274 +6,806 0.37% 5,580,905
2012-04-13 2012-04-11 10.256 544,468 -9,528 0.36% 5,584,004
2012-04-05 2012-04-02 10.653 553,996 -8,167 0.37% 5,901,502
2012-04-03 2012-03-30 10.315 562,163 -1,361 0.38% 5,798,521
2012-03-30 2012-03-28 9.771 563,524 +6,806 0.38% 5,506,200
2011-11-03 2011-11-01 7.964 556,718 +2,722 0.37% 4,433,559
2011-10-19 2011-10-17 8.228 553,996 -4,083 0.37% 4,558,401
2011-10-17 2011-10-13 8.140 558,079 +1,361 0.37% 4,542,797
2011-10-14 2011-10-12 7.699 556,718 +1,361 0.37% 4,286,319
2011-10-07 2011-10-04 6.171 555,357 +4,083 0.37% 3,427,200
2011-10-04 2011-09-30 7.097 551,274 +1,362 0.37% 3,912,304
2011-09-30 2011-09-27 7.082 549,912 -1,362 0.37% 3,894,558
2011-09-22 2011-09-20 7.934 551,274 -1,361 0.37% 4,374,004
2011-09-20 2011-09-16 8.640 552,635 +1,361 0.37% 4,774,563
2011-09-19 2011-09-15 8.596 551,274 +1,362 0.37% 4,738,504
2011-09-16 2011-09-14 8.698 549,912 +5,444 0.37% 4,783,357
2011-09-07 2011-09-05 9.639 544,468 -2,722 0.36% 5,248,003
2011-08-31 2011-08-29 9.271 547,190 -1,361 0.37% 5,073,240
2011-08-30 2011-08-26 9.374 548,551 +81,670 0.37% 5,142,278
2011-08-25 2011-08-23 9.036 466,881 +2,722 0.31% 4,218,900
2011-08-12 2011-08-10 9.639 464,159 -1,361 0.31% 4,473,923
2011-08-11 2011-08-09 9.316 465,520 +1,361 0.31% 4,336,561
2011-08-09 2011-08-05 10.667 464,159 -6,806 0.31% 4,951,323
2011-08-05 2011-08-03 11.284 470,965 -6,805 0.31% 5,314,565
2011-07-18 2011-07-14 11.167 477,770 -1,362 0.32% 5,335,196
2011-07-15 2011-07-13 10.976 479,132 -1,361 0.32% 5,258,885
2011-07-12 2011-07-08 11.857 480,493 +8,167 0.32% 5,697,423
2011-06-29 2011-06-27 10.285 472,326 +14,973 0.32% 4,858,003
2011-06-27 2011-06-23 9.624 457,353 -2,722 0.31% 4,401,602
2011-06-24 2011-06-22 9.830 460,075 +2,722 0.31% 4,522,438
2011-06-20 2011-06-16 10.212 457,353 -2,722 0.31% 4,670,402
2011-06-17 2011-06-15 10.520 460,075 +2,722 0.31% 4,840,158
2011-06-16 2011-06-14 10.667 457,353 -8,167 0.31% 4,878,722
2011-06-13 2011-06-09 10.976 465,520 -1,361 0.31% 5,109,482
2011-06-08 2011-06-03 11.475 466,881 -1,361 0.31% 5,357,660
2011-06-07 2011-06-02 11.446 468,242 +2,722 0.31% 5,359,518
2011-05-26 2011-05-24 11.270 465,520 +2,722 0.31% 5,246,282
2011-05-25 2011-05-23 11.431 462,798 -13,611 0.31% 5,290,406
2011-05-23 2011-05-19 12.239 476,409 +1,361 0.32% 5,830,998
2011-05-20 2011-05-18 12.578 475,048 +2,722 0.32% 5,975,248
2011-05-19 2011-05-17 12.504 472,326 +1,988 0.32% 5,906,063
2011-05-11 2011-05-06 13.880 470,338 -10,812 0.32% 6,528,485
2011-04-28 2011-04-26 14.206 481,150 +2,703 0.32% 6,835,200
2011-04-26 2011-04-20 14.369 478,447 +2,703 0.32% 6,874,682
2011-04-21 2011-04-19 14.324 475,744 +2,703 0.32% 6,814,723
2011-04-07 2011-04-04 14.354 473,041 -1,351 0.32% 6,790,004
2011-04-06 2011-04-01 14.606 474,392 +1,351 0.32% 6,928,736
2011-03-30 2011-03-28 14.975 473,041 +2,703 0.32% 7,084,004
2011-03-17 2011-03-15 15.479 470,338 -4,054 0.32% 7,280,166
2011-03-01 2011-02-25 16.189 474,392 +6,757 0.32% 7,679,876
2011-02-25 2011-02-23 17.491 467,635 -1,351 0.31% 8,179,448
2011-02-24 2011-02-22 17.402 468,986 -1,352 0.32% 8,161,439
2011-02-09 2011-02-07 17.225 470,338 -2,703 0.32% 8,101,447
2011-02-07 2011-01-31 17.047 473,041 -6,757 0.32% 8,064,005
2011-01-26 2011-01-24 17.254 479,798 +1,351 0.32% 8,278,593
2011-01-25 2011-01-21 17.698 478,447 +1,352 0.32% 8,467,682
2011-01-20 2011-01-18 18.912 477,095 -20,274 0.32% 9,022,674
2011-01-14 2011-01-12 19.740 497,369 -22,976 0.33% 9,818,250
2011-01-11 2011-01-07 18.941 520,345 +1,352 0.35% 9,856,004
2011-01-07 2011-01-05 20.628 518,993 -1,352 0.35% 10,705,915
2011-01-06 2011-01-04 19.089 520,345 +10,813 0.35% 9,933,004
2011-01-04 2010-12-31 19.030 509,532 +9,460 0.34% 9,696,432
2010-12-29 2010-12-24 16.958 500,072 -5,406 0.34% 8,480,407
2010-12-28 2010-12-22 19.237 505,478 -4,054 0.34% 9,724,004
2010-12-23 2010-12-21 18.497 509,532 -1,352 0.34% 9,424,992
2010-12-22 2010-12-20 17.965 510,884 -2,703 0.34% 9,177,841
2010-12-20 2010-12-16 17.166 513,587 +1,351 0.35% 8,815,999
2010-12-15 2010-12-13 17.195 512,236 -2,703 0.34% 8,807,968
2010-12-13 2010-12-09 16.426 514,939 -6,757 0.35% 8,458,207
2010-12-09 2010-12-07 16.722 521,696 -2,703 0.35% 8,723,595
2010-12-07 2010-12-03 17.343 524,399 +8,109 0.35% 9,094,713
2010-12-06 2010-12-02 17.757 516,290 +2,703 0.35% 9,167,997
2010-12-03 2010-12-01 16.307 513,587 -2,703 0.35% 8,375,199
2010-12-01 2010-11-29 17.106 516,290 -1,352 0.35% 8,831,838
2010-11-30 2010-11-26 16.840 517,642 -4,054 0.35% 8,717,085
2010-11-26 2010-11-24 15.804 521,696 -4,055 0.35% 8,244,955
2010-11-24 2010-11-22 16.070 525,751 -8,109 0.35% 8,449,081
2010-11-23 2010-11-19 14.295 533,860 -1,352 0.36% 7,631,397
2010-11-22 2010-11-18 13.910 535,212 -2,703 0.36% 7,444,803
2010-11-19 2010-11-17 13.229 537,915 +2,703 0.36% 7,116,242
2010-11-18 2010-11-16 13.836 535,212 -4,054 0.36% 7,405,203
2010-11-17 2010-11-15 13.377 539,266 +1,351 0.36% 7,213,915
2010-11-15 2010-11-11 13.614 537,915 -2,703 0.36% 7,323,202
2010-11-12 2010-11-10 13.096 540,618 -21,625 0.36% 7,080,001
2010-11-11 2010-11-09 12.845 562,243 -1,351 0.38% 7,221,764
2010-11-10 2010-11-08 12.430 563,594 +1,351 0.38% 7,005,597
2010-11-09 2010-11-05 12.578 562,243 +4,055 0.38% 7,072,004
2010-11-08 2010-11-04 12.430 558,188 +1,352 0.38% 6,938,400
2010-10-26 2010-10-22 11.957 556,836 +2,703 0.37% 6,657,914
2010-10-15 2010-10-13 12.356 554,133 +22,976 0.37% 6,846,995
2010-10-07 2010-10-05 13.096 531,157 -1,352 0.36% 6,956,098
2010-09-29 2010-09-27 12.697 532,509 -100,014 0.36% 6,761,044
2010-09-16 2010-09-14 13.288 632,523 +41,898 0.43% 8,405,280
2010-09-15 2010-09-13 13.481 590,625 +50,007 0.40% 7,962,138
2010-09-01 2010-08-30 10.373 540,618 -6,758 0.36% 5,608,001
2010-08-04 2010-08-02 10.418 547,376 -2,703 0.37% 5,702,403
2010-08-03 2010-07-30 9.989 550,079 -1,351 0.37% 5,494,502
2010-08-02 2010-07-29 10.003 551,430 -260,848 0.37% 5,516,157
2010-07-30 2010-07-28 10.211 812,278 +260,848 0.55% 8,293,795
2010-07-23 2010-07-21 9.352 551,430 -4,055 0.37% 5,157,117
2010-07-14 2010-07-12 9.189 555,485 -1,351 0.37% 5,104,621
2010-07-12 2010-07-08 8.820 556,836 +2,703 0.37% 4,911,036
2010-07-07 2010-07-05 8.716 554,133 +1,351 0.37% 4,829,797
2010-06-29 2010-06-25 10.122 552,782 -2,703 0.37% 5,595,121
2010-06-23 2010-06-21 10.225 555,485 +5,406 0.37% 5,680,021
2010-06-22 2010-06-18 10.033 550,079 +1,352 0.37% 5,518,922
2010-06-17 2010-06-14 11.350 548,727 -1,352 0.37% 6,228,037
2010-06-11 2010-06-09 10.506 550,079 -1,351 0.37% 5,779,402
2010-06-07 2010-06-03 10.906 551,430 -6,758 0.37% 6,013,917
2010-05-27 2010-05-25 10.772 558,188 +4,553 0.38% 6,012,767
2010-05-25 2010-05-20 11.637 553,635 -1,340 0.38% 6,442,802
2010-05-24 2010-05-19 12.234 554,975 +2,681 0.38% 6,789,596
2010-05-20 2010-05-18 12.652 552,294 +22,789 0.37% 6,987,516
2010-05-18 2010-05-14 12.771 529,505 +1,340 0.36% 6,762,394
2010-05-10 2010-05-06 12.771 528,165 -1,340 0.36% 6,745,281
2010-05-04 2010-04-30 13.547 529,505 -1,341 0.36% 7,173,194
2010-04-30 2010-04-28 13.234 530,846 -5,362 0.36% 7,025,040
2010-04-28 2010-04-26 12.055 536,208 -1,341 0.36% 6,463,999
2010-04-23 2010-04-21 12.159 537,549 -6,702 0.36% 6,536,305
2010-04-16 2010-04-14 11.458 544,251 -1,341 0.37% 6,236,158
2010-04-15 2010-04-13 11.115 545,592 -4,021 0.37% 6,064,303
2010-04-14 2010-04-12 11.488 549,613 -2,681 0.37% 6,313,997
2010-04-12 2010-04-08 11.727 552,294 -2,681 0.37% 6,476,637
2010-04-01 2010-03-30 11.712 554,975 +1,340 0.38% 6,499,796
2010-03-30 2010-03-26 11.757 553,635 -1,340 0.38% 6,508,882
2010-03-26 2010-03-24 11.622 554,975 -1,341 0.38% 6,450,116
2010-03-25 2010-03-23 11.607 556,316 -1,340 0.38% 6,457,402
2010-03-19 2010-03-17 11.637 557,656 -1,341 0.38% 6,489,596
2010-03-02 2010-02-26 10.056 558,997 -2,681 0.38% 5,621,161
2010-03-01 2010-02-25 10.444 561,678 -1,340 0.38% 5,866,001
2010-02-12 2010-02-10 9.698 563,018 -2,681 0.38% 5,459,996
2010-02-08 2010-02-04 9.728 565,699 +2,681 0.38% 5,502,875
2010-02-04 2010-02-02 9.250 563,018 -6,703 0.38% 5,207,996
2010-01-19 2010-01-15 10.145 569,721 -1,341 0.39% 5,779,999
2010-01-15 2010-01-13 9.250 571,062 +4,022 0.39% 5,282,404
2010-01-14 2010-01-12 9.549 567,040 -1,341 0.38% 5,414,400
2010-01-12 2010-01-08 9.534 568,381 +1,341 0.39% 5,418,724
2010-01-11 2010-01-07 9.504 567,040 -1,341 0.38% 5,389,020
2010-01-07 2010-01-05 9.623 568,381 -2,681 0.39% 5,469,604
2010-01-05 2009-12-31 8.728 571,062 -1,340 0.39% 4,984,204
2009-12-23 2009-12-21 8.221 572,402 -9,384 0.39% 4,705,539
2009-12-15 2009-12-11 8.221 581,786 +1,341 0.39% 4,782,682
2009-12-14 2009-12-10 7.758 580,445 -1,341 0.39% 4,503,198
2009-12-10 2009-12-08 7.669 581,786 +2,681 0.39% 4,461,522
2009-12-08 2009-12-04 7.773 579,105 +2,681 0.39% 4,501,442
2009-12-04 2009-12-02 7.788 576,424 -40,215 0.39% 4,489,203
2009-12-01 2009-11-27 7.340 616,639 +9,383 0.42% 4,526,398
2009-11-30 2009-11-26 7.818 607,256 +1,341 0.41% 4,747,443
2009-11-27 2009-11-25 7.997 605,915 +41,556 0.41% 4,845,439
2009-11-23 2009-11-19 7.803 564,359 +8,043 0.38% 4,403,660
2009-11-20 2009-11-18 8.131 556,316 -5,362 0.38% 4,523,501
2009-11-19 2009-11-17 7.326 561,678 -2,681 0.38% 4,114,580
2009-11-17 2009-11-13 6.445 564,359 +2,681 0.38% 3,637,440
2009-10-23 2009-10-21 5.819 561,678 -1,340 0.38% 3,268,200
2009-10-21 2009-10-19 5.834 563,018 -1,341 0.38% 3,284,397
2009-10-20 2009-10-16 5.655 564,359 +2,681 0.38% 3,191,180
2009-10-16 2009-10-14 5.744 561,678 +2,681 0.38% 3,226,300
2009-10-15 2009-10-13 5.669 558,997 -6,702 0.38% 3,169,201
2009-10-09 2009-10-07 5.550 565,699 +1,340 0.38% 3,139,677
2009-10-02 2009-09-29 5.475 564,359 +5,362 0.38% 3,090,140
2009-09-21 2009-09-17 6.192 558,997 -1,340 0.38% 3,461,101
2009-09-17 2009-09-15 5.878 560,337 +1,340 0.38% 3,293,838
2009-09-16 2009-09-14 5.968 558,997 -1,340 0.38% 3,336,001
2009-09-10 2009-09-08 6.266 560,337 -5,362 0.38% 3,511,197
2009-09-02 2009-08-31 5.535 565,699 +4,021 0.38% 3,131,237
2009-09-01 2009-08-28 5.699 561,678 -1,340 0.38% 3,201,160
2009-08-31 2009-08-27 5.878 563,018 -1,341 0.38% 3,309,597
2009-08-21 2009-08-19 5.744 564,359 -1,340 0.38% 3,241,700
2009-08-19 2009-08-17 5.401 565,699 +2,681 0.38% 3,055,277
2009-08-18 2009-08-14 5.684 563,018 -10,725 0.38% 3,200,397
2009-08-11 2009-08-07 6.042 573,743 +4,022 0.39% 3,466,802
2009-08-07 2009-08-05 6.162 569,721 +2,681 0.39% 3,510,500
2009-08-05 2009-08-03 6.177 567,040 -804,312 0.38% 3,502,440
2009-08-03 2009-07-30 5.774 1,371,352 -2,681 0.93% 7,918,019
2009-07-31 2009-07-29 5.789 1,374,033 +16,086 0.93% 7,953,999
2009-07-30 2009-07-28 6.042 1,357,947 -2,681 0.92% 8,205,301
2009-07-29 2009-07-27 6.072 1,360,628 -1,340 0.92% 8,262,100
2009-07-20 2009-07-16 5.714 1,361,968 +1,340 0.92% 7,782,557
2009-07-17 2009-07-15 5.744 1,360,628 -2,681 0.92% 7,815,500
2009-07-15 2009-07-13 5.610 1,363,309 +1,341 0.92% 7,647,840
2009-07-10 2009-07-08 5.669 1,361,968 -4,022 0.92% 7,721,597
2009-07-06 2009-07-02 5.893 1,365,990 -1,341 0.93% 8,050,100
2009-06-29 2009-06-25 5.625 1,367,331 +210,462 0.93% 7,690,803
2009-06-26 2009-06-24 5.699 1,156,869 +593,851 0.78% 6,593,321
2009-06-24 2009-06-22 5.729 563,018 -5,363 0.38% 3,225,597
2009-06-19 2009-06-17 5.475 568,381 +1,341 0.39% 3,112,163
2009-06-17 2009-06-15 5.714 567,040 +4,022 0.38% 3,240,180
2009-06-11 2009-06-09 5.386 563,018 -1,341 0.38% 3,032,398
2009-06-10 2009-06-08 5.431 564,359 +2,681 0.38% 3,064,880
2009-06-08 2009-06-04 4.983 561,678 +2,681 0.38% 2,798,920
2009-06-04 2009-06-02 4.894 558,997 -2,681 0.38% 2,735,521
2009-05-26 2009-05-22 4.819 561,678 +4,022 0.38% 2,706,740
2009-05-25 2009-05-21 4.953 557,656 +1,340 0.38% 2,762,238
2009-05-22 2009-05-20 5.028 556,316 +1,341 0.38% 2,797,101
2009-05-21 2009-05-19 4.804 554,975 +2,681 0.38% 2,666,158
2009-05-20 2009-05-18 4.700 552,294 +1,340 0.37% 2,595,599
2009-05-18 2009-05-14 4.679 550,954 +8,148 0.37% 2,578,107
2009-05-14 2009-05-12 4.679 542,806 +27,734 0.37% 2,539,979
2009-05-13 2009-05-11 4.816 515,072 +2,642 0.35% 2,480,402
2009-05-12 2009-05-08 4.937 512,430 +1,321 0.35% 2,529,759
2009-05-11 2009-05-07 4.725 511,109 -2,642 0.35% 2,414,878
2009-05-05 2009-04-30 4.664 513,751 -1,321 0.35% 2,396,241
2009-04-29 2009-04-27 4.876 515,072 -1,320 0.35% 2,511,602
2009-04-15 2009-04-09 4.482 516,392 +1,320 0.36% 2,314,719
2009-04-09 2009-04-07 4.619 515,072 -2,641 0.35% 2,379,002
2009-04-01 2009-03-30 3.952 517,713 -1,321 0.36% 2,046,240
2009-03-30 2009-03-26 4.164 519,034 -2,641 0.36% 2,161,502
2009-03-19 2009-03-17 4.013 521,675 +3,962 0.36% 2,093,500
2009-03-18 2009-03-16 3.846 517,713 +2,641 0.36% 1,991,360
2009-03-09 2009-03-05 3.634 515,072 +2,642 0.35% 1,872,002
2009-03-06 2009-03-04 3.665 512,430 -1,321 0.35% 1,877,920
2009-03-03 2009-02-27 3.740 513,751 +2,642 0.35% 1,921,661
2009-02-16 2009-02-12 4.028 511,109 +2,641 0.35% 2,058,838
2009-02-11 2009-02-09 4.089 508,468 -2,641 0.35% 2,079,000
2009-02-03 2009-01-30 3.604 511,109 -1,321 0.35% 1,842,119
2009-02-02 2009-01-29 3.650 512,430 -147,918 0.35% 1,870,160
2009-01-29 2009-01-22 3.771 660,348 -5,283 0.45% 2,490,000
2009-01-12 2009-01-08 4.089 665,631 +3,962 0.46% 2,721,601
2009-01-09 2009-01-07 4.104 661,669 -3,962 0.46% 2,715,421
2009-01-02 2008-12-29 4.089 665,631 +6,604 0.46% 2,721,601
2008-12-23 2008-12-19 3.801 659,027 +33,017 0.45% 2,504,979
2008-12-18 2008-12-16 3.301 626,010 +2,641 0.43% 2,066,640
2008-12-17 2008-12-15 3.226 623,369 +2,642 0.43% 2,010,721
2008-12-16 2008-12-12 3.180 620,727 +1,321 0.43% 1,973,999
2008-12-10 2008-12-08 3.513 619,406 -13,207 0.43% 2,176,158
2008-12-05 2008-12-03 3.316 632,613 -3,963 0.44% 2,098,018
2008-11-20 2008-11-18 2.817 636,576 +51,508 0.44% 1,793,041
2008-11-17 2008-11-13 2.665 585,068 -1,321 0.40% 1,559,359
2008-11-14 2008-11-12 2.726 586,389 +1,321 0.40% 1,598,400
2008-11-13 2008-11-11 2.726 585,068 +67,355 0.40% 1,594,799
2008-11-12 2008-11-10 2.665 517,713 -7,924 0.36% 1,379,840
2008-11-11 2008-11-07 2.559 525,637 +1,321 0.36% 1,345,240
2008-11-04 2008-10-31 2.756 524,316 +6,603 0.36% 1,445,079
2008-10-29 2008-10-27 3.180 517,713 +6,604 0.36% 1,646,400
2008-10-24 2008-10-22 3.695 511,109 +6,603 0.35% 1,888,558
2008-10-23 2008-10-21 3.695 504,506 -1,321 0.35% 1,864,160
2008-10-20 2008-10-16 3.589 505,827 -7,924 0.35% 1,815,421
2008-10-17 2008-10-15 3.831 513,751 +1,321 0.35% 1,968,341
2008-10-16 2008-10-14 3.831 512,430 +1,321 0.35% 1,963,280
2008-10-14 2008-10-10 3.816 511,109 +1,320 0.35% 1,950,478
2008-10-10 2008-10-08 4.164 509,789 +1,321 0.35% 2,123,001
2008-09-29 2008-09-25 4.301 508,468 -1,321 0.35% 2,186,800
2008-09-23 2008-09-19 4.164 509,789 +1,321 0.35% 2,123,001
2008-09-18 2008-09-16 4.316 508,468 -2,641 0.35% 2,194,500
2008-09-10 2008-09-08 4.619 511,109 +1,320 0.35% 2,360,698
2008-09-09 2008-09-05 4.588 509,789 +2,642 0.35% 2,339,161
2008-09-04 2008-09-02 5.270 507,147 -1,321 0.35% 2,672,638
2008-08-26 2008-08-21 6.360 508,468 -1,321 0.35% 3,234,000
2008-08-21 2008-08-19 6.285 509,789 -1,320 0.35% 3,203,802
2008-08-18 2008-08-14 6.754 511,109 -3,963 0.35% 3,452,037
2008-08-08 2008-08-05 6.966 515,072 -2,641 0.35% 3,588,003
2008-07-24 2008-07-22 7.678 517,713 -1,321 0.36% 3,974,881
2008-07-07 2008-07-03 7.541 519,034 +1,321 0.36% 3,914,283
2008-06-16 2008-06-12 8.814 517,713 -1,321 0.36% 4,562,881
2008-06-12 2008-06-10 9.056 519,034 +1,321 0.36% 4,700,284
2008-06-04 2008-06-02 10.646 517,713 -13,207 0.36% 5,511,521
2008-06-03 2008-05-30 10.600 530,920 -1,321 0.37% 5,628,002
2008-05-23 2008-05-21 10.585 532,241 -1,320 0.37% 5,633,945
2008-05-15 2008-05-13 10.782 533,561 -13,207 0.37% 5,752,957
2008-05-14 2008-05-09 10.040 546,768 -2,642 0.38% 5,489,638
2008-05-06 2008-05-02 9.980 549,410 -1,320 0.38% 5,482,884
2008-05-05 2008-04-30 9.768 550,730 +13,207 0.38% 5,379,297
2008-04-30 2008-04-28 10.055 537,523 -1,321 0.37% 5,404,957
2008-04-28 2008-04-24 10.468 538,844 -1,321 0.37% 5,640,376
2008-04-25 2008-04-23 10.529 540,165 +11,115 0.37% 5,687,612
2008-04-02 2008-03-31 8.473 529,050 +1,293 0.37% 4,482,638
2008-03-25 2008-03-19 8.241 527,757 -2,587 0.37% 4,349,282
2008-03-20 2008-03-18 7.947 530,344 -3,880 0.37% 4,214,802
2008-03-19 2008-03-17 8.427 534,224 -1,294 0.38% 4,501,697
2008-03-18 2008-03-14 8.782 535,518 -2,587 0.38% 4,703,041
2008-03-17 2008-03-13 8.829 538,105 +2,587 0.38% 4,750,721
2008-03-13 2008-03-11 9.091 535,518 -1,293 0.38% 4,868,641
2008-03-12 2008-03-10 9.432 536,811 +6,467 0.38% 5,062,996
2008-03-11 2008-03-07 9.432 530,344 -2,587 0.37% 5,002,002
2008-03-07 2008-03-05 9.679 532,931 +6,468 0.37% 5,158,242
2008-03-05 2008-03-03 9.911 526,463 +11,641 0.37% 5,217,738
2008-03-03 2008-02-28 10.205 514,822 +1,294 0.36% 5,253,605
2008-02-29 2008-02-27 9.865 513,528 -1,294 0.36% 5,065,720
2008-02-20 2008-02-18 9.354 514,822 -1,293 0.36% 4,815,804
2008-02-05 2008-02-01 7.731 516,115 -1,294 0.36% 3,990,000
2008-02-01 2008-01-30 8.009 517,409 +1,294 0.36% 4,144,003
2008-01-31 2008-01-29 8.427 516,115 -1,294 0.36% 4,349,100
2008-01-30 2008-01-28 8.427 517,409 -7,761 0.36% 4,360,004
2008-01-28 2008-01-24 8.519 525,170 +6,468 0.37% 4,474,123
2008-01-25 2008-01-23 8.427 518,702 +1,293 0.36% 4,370,899
2008-01-24 2008-01-22 8.195 517,409 -2,587 0.36% 4,240,004
2008-01-21 2008-01-17 9.926 519,996 -2,587 0.37% 5,161,684
2008-01-17 2008-01-15 10.050 522,583 +1,294 0.37% 5,252,003
2008-01-11 2008-01-09 10.916 521,289 +3,880 0.37% 5,690,359
2008-01-08 2008-01-04 11.132 517,409 -1,293 0.36% 5,760,005
2008-01-02 2007-12-27 11.132 518,702 -20,696 0.36% 5,774,399
2007-12-28 2007-12-24 11.132 539,398 -5,175 0.38% 6,004,795
2007-12-27 2007-12-20 10.761 544,573 -1,293 0.38% 5,860,325
2007-12-21 2007-12-19 10.730 545,866 +1,293 0.38% 5,857,360
2007-12-17 2007-12-13 11.519 544,573 -2,587 0.38% 6,272,906
2007-12-14 2007-12-12 11.643 547,160 -1,293 0.38% 6,370,385
2007-12-13 2007-12-11 12.060 548,453 +1,293 0.39% 6,614,399
2007-12-07 2007-12-05 12.369 547,160 -3,880 0.38% 6,768,005
2007-12-06 2007-12-04 11.349 551,040 +1,293 0.39% 6,253,679
2007-11-28 2007-11-26 9.973 549,747 -6,467 0.39% 5,482,504
2007-11-22 2007-11-20 10.514 556,214 +1,293 0.39% 5,847,998
2007-11-21 2007-11-19 10.468 554,921 -1,293 0.39% 5,808,663
2007-11-16 2007-11-14 10.808 556,214 -2,587 0.39% 6,011,398
2007-11-15 2007-11-13 10.267 558,801 -3,881 0.39% 5,736,957
2007-11-14 2007-11-12 10.591 562,682 +1,294 0.40% 5,959,502
2007-11-12 2007-11-08 12.029 561,388 -5,174 0.39% 6,753,036
2007-11-09 2007-11-07 12.215 566,562 +2,587 0.40% 6,920,395
2007-11-08 2007-11-06 12.323 563,975 -6,468 0.40% 6,949,836
2007-11-07 2007-11-05 12.369 570,443 +1,294 0.40% 7,056,001
2007-11-05 2007-11-01 13.297 569,149 -2,587 0.40% 7,567,994
2007-11-02 2007-10-31 13.111 571,736 -1,294 0.40% 7,496,314
2007-11-01 2007-10-30 12.679 573,030 +1,294 0.40% 7,265,200
2007-10-31 2007-10-29 12.756 571,736 -3,881 0.40% 7,292,994
2007-10-29 2007-10-25 13.266 575,617 +6,468 0.40% 7,636,200
2007-10-24 2007-10-22 13.452 569,149 -12,936 0.40% 7,655,994
2007-10-23 2007-10-18 14.348 582,085 -1,293 0.41% 8,352,005
2007-10-22 2007-10-17 13.142 583,378 -5,174 0.41% 7,666,998
2007-10-18 2007-10-16 12.880 588,552 +1,293 0.41% 7,580,297
2007-10-15 2007-10-11 13.761 587,259 +1,294 0.41% 8,081,204
2007-10-12 2007-10-10 13.745 585,965 -1,294 0.41% 8,054,337
2007-10-11 2007-10-09 13.343 587,259 -5,174 0.41% 7,836,044
2007-10-09 2007-10-05 13.220 592,433 -2,587 0.42% 7,831,803
2007-10-08 2007-10-04 13.034 595,020 -1,293 0.42% 7,755,602
2007-10-05 2007-10-03 13.637 596,313 -6,468 0.42% 8,132,035
2007-10-04 2007-10-02 13.761 602,781 +1,294 0.42% 8,294,800
2007-09-28 2007-09-25 13.916 601,487 -27,164 0.42% 8,369,994
2007-09-25 2007-09-21 13.776 628,651 +2,587 0.44% 8,660,514
2007-09-24 2007-09-20 14.225 626,064 -16,816 0.44% 8,905,595
2007-09-21 2007-09-19 13.405 642,880 -12,935 0.45% 8,617,978
2007-09-20 2007-09-18 12.632 655,815 -38,806 0.46% 8,284,375
2007-09-18 2007-09-14 11.751 694,621 -1,294 0.49% 8,162,400
2007-09-14 2007-09-12 11.905 695,915 +10,349 0.49% 8,285,206
2007-09-12 2007-09-10 11.751 685,566 +2,587 0.48% 8,055,996
2007-09-10 2007-09-06 12.369 682,979 -3,881 0.48% 8,447,996
2007-09-06 2007-09-04 12.570 686,860 +6,468 0.48% 8,634,062
2007-09-04 2007-08-31 12.478 680,392 -1,294 0.48% 8,489,637
2007-08-31 2007-08-29 12.400 681,686 -7,761 0.48% 8,453,083
2007-08-30 2007-08-28 12.447 689,447 -7,761 0.48% 8,581,301
2007-08-29 2007-08-27 12.431 697,208 -1,294 0.49% 8,667,119
2007-08-27 2007-08-23 11.596 698,502 -5,174 0.49% 8,100,005
2007-08-24 2007-08-22 10.715 703,676 +1,294 0.49% 7,539,844
2007-08-23 2007-08-21 10.127 702,382 -16,816 0.49% 7,113,299
2007-08-22 2007-08-20 9.664 719,198 -1,293 0.51% 6,950,001
2007-08-21 2007-08-17 8.705 720,491 -5,175 0.51% 6,271,816
2007-08-20 2007-08-16 9.586 725,666 +2,588 0.51% 6,956,405
2007-08-17 2007-08-15 10.004 723,078 +18,109 0.51% 7,233,455
2007-08-10 2007-08-08 10.514 704,969 +1,293 0.50% 7,411,998
2007-08-09 2007-08-07 10.050 703,676 +1,294 0.49% 7,072,004
2007-08-08 2007-08-06 10.761 702,382 -12,935 0.49% 7,558,559
2007-08-06 2007-08-02 9.277 715,317 +1,293 0.50% 6,635,997
2007-08-01 2007-07-30 9.895 714,024 +1,294 0.50% 7,065,602
2007-07-31 2007-07-27 10.050 712,730 -7,761 0.50% 7,162,997
2007-07-30 2007-07-26 10.483 720,491 -5,175 0.51% 7,552,916
2007-07-25 2007-07-23 10.437 725,666 -5,174 0.51% 7,573,505
2007-07-20 2007-07-18 10.653 730,840 -1,293 0.51% 7,785,704
2007-07-19 2007-07-17 10.823 732,133 +2,587 0.51% 7,923,999
2007-07-13 2007-07-11 11.503 729,546 -1,294 0.51% 8,392,319
2007-07-11 2007-07-09 11.287 730,840 -5,174 0.51% 8,249,005
2007-07-10 2007-07-06 11.643 736,014 -2,587 0.52% 8,569,144
2007-07-09 2007-07-05 11.596 738,601 -3,880 0.52% 8,565,003
2007-07-05 2007-07-03 11.782 742,481 -3,881 0.52% 8,747,757
2007-07-03 2007-06-28 11.828 746,362 -2,587 0.52% 8,828,102
2007-06-27 2007-06-25 11.627 748,949 +3,881 0.53% 8,708,161
2007-06-26 2007-06-22 11.905 745,068 0.52% 8,870,396

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top