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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.090 80,898 +0 0.02% 169,077
2025-10-13 2025-10-09 1.910 80,898 +0 0.02% 154,515
2025-10-10 2025-10-08 2.460 80,898 +0 0.02% 199,009
2025-10-09 2025-10-06 2.930 80,898 +0 0.02% 237,031
2025-10-08 2025-10-03 2.930 80,898 +0 0.02% 237,031
2025-10-06 2025-10-02 2.950 80,898 +0 0.02% 238,649
2025-10-03 2025-09-30 2.950 80,898 +0 0.02% 238,649
2025-10-02 2025-09-29 2.920 80,898 +0 0.02% 236,222
2025-09-30 2025-09-26 2.700 80,898 +0 0.02% 218,425
2025-09-29 2025-09-25 2.600 80,898 +0 0.02% 210,335
2025-09-26 2025-09-24 2.840 80,898 +0 0.02% 229,750
2025-09-25 2025-09-23 2.850 80,898 +0 0.02% 230,559
2025-09-24 2025-09-22 2.910 80,898 -36,000 0.02% 235,413
2025-08-28 2025-08-26 0.940 116,898 +36,000 0.03% 109,884
2025-08-18 2025-08-14 1.260 80,898 -1,666 0.02% 101,931
2025-07-25 2025-07-23 1.450 82,564 -1,800 0.02% 119,718
2025-04-24 2025-04-22 1.900 84,364 -500 0.02% 160,292
2025-03-24 2025-03-20 2.350 84,864 +18,000 0.02% 199,430
2025-03-10 2025-03-06 0.960 66,864 -5,000 0.15% 64,189
2025-02-21 2025-02-19 1.320 71,864 -7,401 0.17% 94,860
2025-02-20 2025-02-18 1.140 79,265 -21,667 0.18% 90,362
2025-02-18 2025-02-14 1.020 100,932 +1,800 0.23% 102,951
2025-02-05 2025-02-03 1.200 99,132 -5,000 0.23% 118,958
2024-11-06 2024-11-04 2.280 104,132 -84,700 0.24% 237,421
2022-11-30 2022-11-28 1.020 188,832 -5,833 0.44% 192,609
2022-09-28 2022-09-26 0.960 194,665 -13,334 0.45% 186,878
2022-09-13 2022-09-08 1.140 207,999 -1,900 0.48% 237,119
2022-09-07 2022-09-05 1.320 209,899 -4,533 0.48% 277,067
2022-07-07 2022-07-05 1.620 214,432 -5,100 0.49% 347,380
2022-07-06 2022-07-04 1.560 219,532 +1,667 0.51% 342,470
2022-07-05 2022-06-30 1.800 217,865 +166 0.50% 392,157
2022-06-29 2022-06-27 1.800 217,699 +3,267 0.50% 391,858
2022-02-10 2022-02-08 1.680 214,432 +833 0.49% 360,246
2022-02-09 2022-02-07 1.680 213,599 -1,666 0.49% 358,846
2022-02-04 2022-01-27 1.620 215,265 +3,333 0.50% 348,729
2022-01-11 2022-01-07 1.680 211,932 -2,900 0.49% 356,046
2022-01-10 2022-01-06 1.620 214,832 -2,100 0.50% 348,028
2022-01-06 2022-01-04 1.800 216,932 +5,000 0.50% 390,478
2021-09-28 2021-09-24 1.980 211,932 -9,167 0.49% 419,625
2021-09-27 2021-09-23 2.100 221,099 +6,300 0.51% 464,308
2021-09-24 2021-09-21 2.100 214,799 -7,500 0.50% 451,078
2021-09-20 2021-09-16 2.280 222,299 +1,100 0.51% 506,842
2021-09-17 2021-09-15 2.280 221,199 +9,267 0.51% 504,334
2021-09-13 2021-09-09 2.340 211,932 +3,333 0.49% 495,921
2021-08-02 2021-07-29 3.000 208,599 -10,900 0.48% 625,797
2021-07-29 2021-07-27 2.700 219,499 -4,700 0.51% 592,647
2021-07-27 2021-07-23 3.000 224,199 -23,433 0.52% 672,597
2021-07-26 2021-07-22 3.000 247,632 +5,100 0.57% 742,896
2021-07-22 2021-07-20 3.000 242,532 +5,333 0.56% 727,596
2021-07-21 2021-07-19 3.120 237,199 +1,500 0.55% 740,061
2021-07-20 2021-07-16 3.180 235,699 +22,600 0.54% 749,523
2021-07-15 2021-07-13 3.120 213,099 +2,400 0.49% 664,869
2021-06-21 2021-06-17 3.000 210,699 +1,667 0.49% 632,097
2021-06-18 2021-06-16 2.880 209,032 -9,067 0.48% 602,012
2021-06-17 2021-06-15 3.060 218,099 +5,000 0.50% 667,383
2021-06-16 2021-06-11 3.120 213,099 -4,866 0.49% 664,869
2021-06-15 2021-06-10 3.240 217,965 +7,633 0.50% 706,207
2021-06-11 2021-06-09 3.120 210,332 +15,467 0.49% 656,236
2021-06-10 2021-06-08 3.480 194,865 +20,800 0.45% 678,130
2021-06-09 2021-06-07 3.240 174,065 +15,000 0.40% 563,971
2021-06-08 2021-06-04 3.120 159,065 +6,400 0.37% 496,283
2021-06-07 2021-06-03 2.880 152,665 +11,866 0.35% 439,675
2021-06-04 2021-06-02 2.760 140,799 +4,134 0.32% 388,605
2021-06-02 2021-05-31 2.880 136,665 +4,033 0.32% 393,595
2021-06-01 2021-05-28 2.820 132,632 +567 0.31% 374,022
2021-05-31 2021-05-27 2.940 132,065 +2,433 0.30% 388,271
2021-05-28 2021-05-26 2.700 129,632 -10,500 0.30% 350,006
2021-05-27 2021-05-25 3.000 140,132 +12,467 0.32% 420,396
2021-05-13 2021-05-11 2.760 127,665 -1,500 0.29% 352,355
2021-04-29 2021-04-27 2.700 129,165 -1,967 0.30% 348,745
2021-04-28 2021-04-26 2.700 131,132 -4,767 0.30% 354,056
2021-04-27 2021-04-23 2.820 135,899 +6,734 0.31% 383,235
2021-04-07 2021-03-31 2.700 129,165 +12,266 0.30% 348,745
2021-03-31 2021-03-29 2.520 116,899 +400 0.27% 294,585
2021-03-16 2021-03-12 3.060 116,499 -10,966 0.27% 356,487
2021-03-15 2021-03-11 3.240 127,465 +3,000 0.29% 412,987
2021-03-12 2021-03-10 3.000 124,465 -2,600 0.29% 373,395
2021-03-11 2021-03-09 3.180 127,065 +5,600 0.29% 404,067
2021-03-10 2021-03-08 3.180 121,465 +4,966 0.28% 386,259
2021-03-09 2021-03-05 3.600 116,499 -5,933 0.27% 419,396
2021-03-08 2021-03-04 3.660 122,432 +5,933 0.28% 448,101
2021-03-04 2021-03-02 3.060 116,499 -1,866 0.27% 356,487
2021-03-03 2021-03-01 2.940 118,365 -5,867 0.27% 347,993
2021-03-02 2021-02-26 2.940 124,232 +1,267 0.29% 365,242
2021-03-01 2021-02-25 3.000 122,965 +7,733 0.28% 368,895
2021-02-24 2021-02-22 2.820 115,232 -9,200 0.27% 324,954
2021-02-22 2021-02-18 2.880 124,432 +9,200 0.29% 358,364
2021-02-19 2021-02-17 3.060 115,232 -6,000 0.27% 352,610
2021-02-18 2021-02-16 2.760 121,232 +6,000 0.28% 334,600
2021-02-16 2021-02-09 2.220 115,232 -6,600 0.27% 255,815
2021-02-10 2021-02-08 2.280 121,832 +5,100 0.28% 277,777
2021-02-09 2021-02-05 2.040 116,732 +833 0.27% 238,133
2021-02-03 2021-02-01 2.040 115,899 -1,666 0.27% 236,434
2021-02-01 2021-01-28 2.100 117,565 +1,666 0.27% 246,886
2021-01-18 2021-01-14 2.040 115,899 +667 0.27% 236,434
2021-01-05 2020-12-31 2.100 115,232 -3,233 0.27% 241,987
2020-12-29 2020-12-24 2.160 118,465 +3,233 0.27% 255,884
2020-12-11 2020-12-09 2.220 115,232 -1,167 0.27% 255,815
2020-12-10 2020-12-08 2.280 116,399 +1,167 0.27% 265,390
2020-11-30 2020-11-26 2.520 115,232 -7,800 0.27% 290,385
2020-11-27 2020-11-25 2.760 123,032 +7,800 0.28% 339,568
2020-11-19 2020-11-17 1.980 115,232 -9,567 0.27% 228,159
2020-11-18 2020-11-16 1.680 124,799 +3,334 0.29% 209,662
2020-11-17 2020-11-13 1.740 121,465 -3,000 0.28% 211,349
2020-11-06 2020-11-04 1.620 124,465 +3,600 0.29% 201,633
2020-11-04 2020-11-02 1.980 120,865 +5,633 0.28% 239,313
2020-10-15 2020-10-12 2.100 115,232 -7,133 0.27% 241,987
2020-10-14 2020-10-09 1.920 122,365 +7,133 0.28% 234,941
2020-08-13 2020-08-11 2.040 115,232 -6,667 0.27% 235,073
2020-07-24 2020-07-22 1.680 121,899 -3,333 0.28% 204,790
2020-07-22 2020-07-20 1.560 125,232 -1,667 0.29% 195,362
2020-07-21 2020-07-17 1.620 126,899 -10,033 0.29% 205,576
2020-07-20 2020-07-16 1.560 136,932 +13,433 0.32% 213,614
2020-07-17 2020-07-15 1.920 123,499 +3,267 0.28% 237,118
2020-07-16 2020-07-14 1.740 120,232 -8,300 0.28% 209,204
2020-07-13 2020-07-09 1.740 128,532 -3,333 0.30% 223,646
2020-07-10 2020-07-08 1.740 131,865 -667 0.30% 229,445
2020-07-09 2020-07-07 1.680 132,532 +6,000 0.31% 222,654
2020-07-07 2020-07-03 1.740 126,532 -10,900 0.29% 220,166
2020-07-06 2020-07-02 1.740 137,432 +6,700 0.32% 239,132
2020-06-30 2020-06-26 1.980 130,732 +13,833 0.30% 258,849
2020-01-23 2020-01-21 2.280 116,899 -2,466 0.27% 266,530
2020-01-21 2020-01-17 2.340 119,365 -2,600 0.28% 279,314
2020-01-20 2020-01-16 2.460 121,965 -9,100 0.28% 300,034
2020-01-17 2020-01-15 2.460 131,065 +10,833 0.30% 322,420
2020-01-16 2020-01-14 3.060 120,232 -3,333 0.28% 367,910
2020-01-15 2020-01-13 1.920 123,565 +8,333 0.29% 237,245
2019-09-18 2019-09-16 2.940 115,232 -7,700 0.27% 338,782
2019-09-17 2019-09-13 2.820 122,932 +67 0.28% 346,668
2019-09-16 2019-09-12 2.700 122,865 +7,633 0.28% 331,735
2019-08-16 2019-08-14 2.760 115,232 -11,767 0.27% 318,040
2019-08-15 2019-08-13 3.120 126,999 +11,767 0.29% 396,237
2019-08-12 2019-08-08 3.300 115,232 -5,567 0.27% 380,266
2019-08-09 2019-08-07 3.000 120,799 -966 0.28% 362,397
2019-08-08 2019-08-06 2.940 121,765 +6,533 0.28% 357,989
2019-08-07 2019-08-05 2.820 115,232 +2,500 0.27% 324,954
2019-08-05 2019-08-01 3.180 112,732 -2,833 0.26% 358,488
2019-08-01 2019-07-30 3.180 115,565 +2,833 0.27% 367,497
2019-07-26 2019-07-24 3.180 112,732 -12,500 0.26% 358,488
2019-07-25 2019-07-23 3.240 125,232 +3,533 0.29% 405,752
2019-07-24 2019-07-22 2.880 121,699 +3,267 0.28% 350,493
2019-07-23 2019-07-19 3.060 118,432 +5,700 0.27% 362,402
2019-05-21 2019-05-17 3.840 112,732 -667 0.26% 432,891
2019-05-20 2019-05-16 3.840 113,399 +667 0.26% 435,452
2019-05-03 2019-04-30 4.080 112,732 -8,100 0.26% 459,947
2019-05-02 2019-04-29 4.080 120,832 -1,967 0.28% 492,995
2019-04-30 2019-04-26 4.200 122,799 +10,067 0.28% 515,756
2019-04-04 2019-04-02 4.980 112,732 +367 0.26% 561,405
2019-04-01 2019-03-28 5.160 112,365 +3,800 0.26% 579,803
2019-03-29 2019-03-27 5.160 108,565 +4,300 0.25% 560,195
2019-03-12 2019-03-08 5.700 104,265 -8,334 0.24% 594,310
2019-03-11 2019-03-07 5.820 112,599 +7,500 0.26% 655,326
2019-03-08 2019-03-06 5.820 105,099 +4,900 0.24% 611,676
2019-03-05 2019-03-01 5.280 100,199 -8,333 0.23% 529,051
2019-03-01 2019-02-27 5.040 108,532 +12,667 0.25% 547,001
2019-02-27 2019-02-25 5.280 95,865 +4,000 0.22% 506,167
2019-02-19 2019-02-15 5.760 91,865 -3,334 0.21% 529,142
2019-02-18 2019-02-14 5.820 95,199 +5,000 0.22% 554,058
2019-02-15 2019-02-13 5.040 90,199 -4,333 0.21% 454,603
2019-02-14 2019-02-12 4.860 94,532 +4,333 0.22% 459,426
2019-01-28 2019-01-24 4.320 90,199 +3,000 0.21% 389,660
2019-01-21 2019-01-17 4.440 87,199 +1,167 0.20% 387,164
2019-01-03 2018-12-31 4.080 86,032 +6,000 0.20% 351,011
2018-12-17 2018-12-13 4.080 80,032 +2,333 0.18% 326,531
2018-12-10 2018-12-06 4.320 77,699 +3,667 0.18% 335,660
2018-11-09 2018-11-07 5.220 74,032 -6,667 0.17% 386,447
2018-11-08 2018-11-06 5.700 80,699 +6,667 0.19% 459,984
2018-10-26 2018-10-24 5.940 74,032 -5,000 0.17% 439,750
2018-10-24 2018-10-22 6.300 79,032 -5,733 0.18% 497,902
2018-10-22 2018-10-18 6.540 84,765 +10,733 0.20% 554,363
2018-10-18 2018-10-15 6.240 74,032 -2,800 0.17% 461,960
2018-10-16 2018-10-12 6.480 76,832 -333 0.18% 497,871
2018-10-15 2018-10-11 6.540 77,165 +3,133 0.18% 504,659
2018-10-05 2018-10-03 7.200 74,032 -5,667 0.17% 533,030
2018-10-03 2018-09-28 6.840 79,699 +5,667 0.18% 545,141
2018-09-21 2018-09-19 7.380 74,032 -4,233 0.17% 546,356
2018-09-20 2018-09-18 7.380 78,265 -1,767 0.18% 577,596
2018-09-19 2018-09-17 7.440 80,032 -100 0.18% 595,438
2018-09-18 2018-09-14 7.620 80,132 +6,100 0.18% 610,606
2018-09-17 2018-09-13 7.620 74,032 -4,167 0.17% 564,124
2018-09-14 2018-09-12 7.500 78,199 +4,167 0.18% 586,492
2018-09-12 2018-09-10 8.040 74,032 -2,500 0.17% 595,217
2018-09-11 2018-09-07 7.320 76,532 -4,433 0.18% 560,214
2018-09-10 2018-09-06 7.620 80,965 -56,567 0.19% 616,953
2018-09-07 2018-09-05 5.880 137,532 +7,633 0.32% 808,688
2018-09-06 2018-09-04 6.300 129,899 -2,333 0.30% 818,364
2018-09-04 2018-08-31 6.540 132,232 -833 0.31% 864,797
2018-08-31 2018-08-29 7.080 133,065 -7,100 0.31% 942,100
2018-08-29 2018-08-27 7.260 140,165 -37,967 0.32% 1,017,598
2018-08-27 2018-08-23 7.500 178,132 -5,000 0.41% 1,335,990
2018-08-24 2018-08-22 7.560 183,132 -15,600 0.42% 1,384,478
2018-08-23 2018-08-21 7.380 198,732 -200 0.46% 1,466,642
2018-08-21 2018-08-17 7.920 198,932 -69,000 0.46% 1,575,541
2018-08-20 2018-08-16 6.900 267,932 +4,467 0.62% 1,848,731
2018-08-17 2018-08-15 7.380 263,465 -100 0.61% 1,944,372
2018-08-15 2018-08-13 9.180 263,565 +1,666 0.61% 2,419,527
2018-08-14 2018-08-10 9.420 261,899 +100 0.60% 2,467,089
2018-08-10 2018-08-08 7.380 261,799 -6,666 0.60% 1,932,077
2018-08-08 2018-08-06 5.520 268,465 +56,566 0.62% 1,481,927
2018-08-07 2018-08-03 6.540 211,899 -27,166 0.49% 1,385,819
2018-08-03 2018-08-01 4.380 239,065 +134,533 0.55% 1,047,105
2018-08-02 2018-07-31 4.560 104,532 +11,667 0.24% 476,666
2018-08-01 2018-07-30 5.100 92,865 +3,333 0.21% 473,611
2018-07-30 2018-07-26 5.580 89,532 -2,667 0.21% 499,589
2018-07-27 2018-07-25 5.580 92,199 +18,167 0.21% 514,470
2018-07-26 2018-07-24 6.480 74,032 -5,800 0.17% 479,727
2018-07-25 2018-07-23 7.680 79,832 +1,467 0.18% 613,110
2018-07-10 2018-07-06 8.460 78,365 +1,000 0.18% 662,968
2018-06-25 2018-06-21 9.180 77,365 +1,733 0.18% 710,211
2018-06-22 2018-06-20 9.240 75,632 +500 0.17% 698,840
2018-06-21 2018-06-19 8.820 75,132 +1,167 0.17% 662,664
2018-02-06 2018-02-02 10.860 73,965 -1,100 0.17% 803,260
2018-02-05 2018-02-01 9.780 75,065 +1,100 0.17% 734,136
2017-12-18 2017-12-14 13.320 73,965 -2,334 0.17% 985,214
2017-12-11 2017-12-07 14.220 76,299 -166 0.18% 1,084,972
2017-11-10 2017-11-08 14.940 76,465 -1,667 0.18% 1,142,387
2017-11-01 2017-10-30 15.000 78,132 -8,333 0.18% 1,171,980
2017-10-31 2017-10-27 15.300 86,465 +8,333 0.20% 1,322,914
2017-10-20 2017-10-18 14.640 78,132 -2,000 0.18% 1,143,852
2017-10-10 2017-10-06 13.800 80,132 -533 0.18% 1,105,822
2017-08-14 2017-08-10 14.820 80,665 -667 0.19% 1,195,455
2017-08-10 2017-08-08 14.460 81,332 -167 0.19% 1,176,061
2017-07-27 2017-07-25 12.900 81,499 +167 0.19% 1,051,337
2017-04-26 2017-04-24 15.000 81,332 +1,500 0.19% 1,219,980
2017-03-31 2017-03-29 15.900 79,832 +1,667 0.18% 1,269,329
2017-03-16 2017-03-14 15.900 78,165 -4,167 0.18% 1,242,823
2017-03-15 2017-03-13 16.800 82,332 +4,167 0.19% 1,383,178
2017-01-10 2017-01-06 14.940 78,165 -42 0.18% 1,167,785
2016-11-09 2016-11-07 17.400 78,207 -833 0.18% 1,360,802
2016-10-03 2016-09-29 16.200 79,040 -3,300 0.18% 1,280,448
2016-09-30 2016-09-28 16.200 82,340 -34 0.19% 1,333,908
2016-09-21 2016-09-19 16.200 82,374 -600 0.19% 1,334,459
2016-09-15 2016-09-13 17.100 82,974 -1,333 0.19% 1,418,855
2016-09-13 2016-09-09 17.400 84,307 +1,333 0.19% 1,466,942
2016-08-11 2016-08-09 18.300 82,974 -533 0.19% 1,518,424
2016-08-10 2016-08-08 18.600 83,507 +533 0.19% 1,553,230
2016-08-05 2016-08-03 19.800 82,974 -333 0.19% 1,642,885
2016-08-01 2016-07-28 22.200 83,307 +767 0.19% 1,849,415
2016-07-05 2016-06-30 19.200 82,540 -334 0.19% 1,584,768
2016-07-04 2016-06-29 18.600 82,874 +334 0.19% 1,541,456
2016-06-27 2016-06-23 19.200 82,540 -334 0.19% 1,584,768
2016-06-24 2016-06-22 18.900 82,874 -9,166 0.19% 1,566,319
2016-06-23 2016-06-21 19.200 92,040 -1,667 0.21% 1,767,168
2016-06-22 2016-06-20 20.700 93,707 +3,667 0.22% 1,939,735
2016-06-21 2016-06-17 19.200 90,040 +2,800 0.21% 1,728,768
2016-06-20 2016-06-16 18.000 87,240 +3,366 0.20% 1,570,320
2016-06-17 2016-06-15 16.200 83,874 -3,833 0.19% 1,358,759
2016-06-15 2016-06-13 17.100 87,707 -17,867 0.20% 1,499,790
2016-05-10 2016-05-06 14.700 105,574 -100 0.24% 1,551,938
2016-04-22 2016-04-20 15.300 105,674 +667 0.24% 1,616,812
2016-04-18 2016-04-14 16.500 105,007 -3,300 0.24% 1,732,615
2016-04-15 2016-04-13 16.200 108,307 -24,867 0.25% 1,754,573
2016-04-05 2016-03-31 16.200 133,174 -5,133 0.31% 2,157,419
2016-03-31 2016-03-29 16.500 138,307 -333 0.32% 2,282,065
2016-03-30 2016-03-24 16.800 138,640 +333 0.32% 2,329,152
2016-03-15 2016-03-11 16.800 138,307 -667 0.32% 2,323,558
2016-03-07 2016-03-03 17.100 138,974 -833 0.32% 2,376,455
2016-01-25 2016-01-21 15.600 139,807 +833 0.32% 2,180,989
2015-12-01 2015-11-27 22.800 138,974 +3,334 0.32% 3,168,607
2015-11-27 2015-11-25 22.200 135,640 -4,200 0.31% 3,011,208
2015-11-25 2015-11-23 23.400 139,840 -700 0.32% 3,272,256
2015-11-24 2015-11-20 24.300 140,540 +4,066 0.32% 3,415,122
2015-11-23 2015-11-19 24.600 136,474 -4,233 0.31% 3,357,260
2015-11-20 2015-11-18 22.800 140,707 +5,067 0.32% 3,208,120
2015-11-13 2015-11-11 24.000 135,640 -834 0.31% 3,255,360
2015-11-05 2015-11-03 26.700 136,474 -666 0.31% 3,643,856
2015-11-04 2015-11-02 27.000 137,140 +333 0.32% 3,702,780
2015-11-02 2015-10-29 27.600 136,807 -2,667 0.32% 3,775,873
2015-10-30 2015-10-28 26.100 139,474 +1,000 0.32% 3,640,271
2015-10-29 2015-10-27 25.500 138,474 +11,600 0.32% 3,531,087
2015-10-28 2015-10-26 24.900 126,874 -6,333 0.29% 3,159,163
2015-10-27 2015-10-23 25.200 133,207 -1,033 0.31% 3,356,816
2015-10-26 2015-10-22 26.400 134,240 +3,066 0.31% 3,543,936
2015-10-23 2015-10-20 23.100 131,174 +1,967 0.30% 3,030,119
2015-10-20 2015-10-16 20.400 129,207 +2,333 0.30% 2,635,823
2015-10-09 2015-10-07 18.900 126,874 -166 0.29% 2,397,919
2015-09-30 2015-09-25 17.400 127,040 -300 0.29% 2,210,496
2015-09-24 2015-09-22 18.000 127,340 -1,367 0.29% 2,292,120
2015-09-22 2015-09-18 18.900 128,707 +1,667 0.30% 2,432,562
2015-09-21 2015-09-17 17.700 127,040 +333 0.29% 2,248,608
2015-09-18 2015-09-16 18.600 126,707 +167 0.29% 2,356,750
2015-09-15 2015-09-11 19.500 126,540 -1,667 0.29% 2,467,530
2015-09-14 2015-09-10 19.800 128,207 +1,500 0.30% 2,538,499
2015-09-11 2015-09-09 15.600 126,707 +167 0.29% 1,976,629
2015-09-09 2015-09-07 14.940 126,540 -1,000 0.29% 1,890,508
2015-08-18 2015-08-14 23.700 127,540 +1,666 0.29% 3,022,698
2015-08-13 2015-08-11 24.300 125,874 -833 0.29% 3,058,738
2015-08-11 2015-08-07 25.200 126,707 +833 0.29% 3,193,016
2015-08-04 2015-07-31 24.600 125,874 -1,500 0.29% 3,096,500
2015-07-30 2015-07-28 24.000 127,374 -1,533 0.29% 3,056,976
2015-07-29 2015-07-27 24.000 128,907 +1,533 0.30% 3,093,768
2015-07-24 2015-07-22 27.900 127,374 +367 0.29% 3,553,735
2015-07-13 2015-07-09 24.900 127,007 -2,500 0.29% 3,162,474
2015-07-10 2015-07-08 20.100 129,507 -8,333 0.30% 2,603,091
2015-07-09 2015-07-07 22.200 137,840 +833 0.32% 3,060,048
2015-07-08 2015-07-06 24.900 137,007 +1,700 0.32% 3,411,474
2015-07-07 2015-07-03 30.000 135,307 +3,133 0.31% 4,059,210
2015-07-03 2015-06-30 36.600 132,174 -666 0.31% 4,837,568
2015-07-02 2015-06-29 36.600 132,840 -500 0.31% 4,861,944
2015-06-30 2015-06-26 39.600 133,340 -2,534 0.31% 5,280,264
2015-06-29 2015-06-25 40.200 135,874 -1,666 0.31% 5,462,135
2015-06-26 2015-06-24 38.400 137,540 +1,666 0.32% 5,281,536
2015-06-24 2015-06-22 38.400 135,874 -2,500 0.31% 5,217,562
2015-06-23 2015-06-19 39.000 138,374 +2,667 0.32% 5,396,586
2015-06-22 2015-06-18 39.000 135,707 -2,500 0.31% 5,292,573
2015-06-18 2015-06-16 40.800 138,207 +100 0.32% 5,638,846
2015-06-17 2015-06-15 42.000 138,107 -42,667 0.32% 5,800,494
2015-06-16 2015-06-12 43.200 180,774 -13,966 0.42% 7,809,437
2015-06-12 2015-06-10 43.800 194,740 -1,667 0.45% 8,529,612
2015-06-11 2015-06-09 43.200 196,407 +833 0.45% 8,484,782
2015-06-10 2015-06-08 45.000 195,574 -6,666 0.45% 8,800,830
2015-06-08 2015-06-04 45.000 202,240 +1,566 0.47% 9,100,800
2015-06-05 2015-06-03 45.600 200,674 -3,600 0.46% 9,150,734
2015-06-04 2015-06-02 45.600 204,274 -1,466 0.47% 9,314,894
2015-06-03 2015-06-01 46.800 205,740 +1,333 0.47% 9,628,632
2015-06-02 2015-05-29 44.400 204,407 -2,633 0.47% 9,075,671
2015-06-01 2015-05-28 44.400 207,040 -100 0.48% 9,192,576
2015-05-29 2015-05-27 46.200 207,140 +66 0.48% 9,569,868
2015-05-28 2015-05-26 46.200 207,074 +1,667 0.48% 9,566,819
2015-05-27 2015-05-22 46.800 205,407 -1,133 0.47% 9,613,048
2015-05-26 2015-05-21 47.400 206,540 +3,000 0.48% 9,789,996
2015-05-22 2015-05-20 46.200 203,540 +4,166 0.47% 9,403,548
2015-05-21 2015-05-19 45.000 199,374 -166,666 0.46% 8,971,830
2015-05-20 2015-05-18 43.800 366,040 +1,000 0.84% 16,032,552
2015-05-19 2015-05-15 45.000 365,040 +9,800 0.84% 16,426,800
2015-05-18 2015-05-14 46.800 355,240 +52,766 0.82% 16,625,232
2015-05-15 2015-05-13 46.200 302,474 +17,500 0.70% 13,974,299
2015-05-14 2015-05-12 45.600 284,974 +63,834 0.66% 12,994,814
2015-05-13 2015-05-11 46.200 221,140 +21,300 0.51% 10,216,668
2015-05-12 2015-05-08 45.600 199,840 -2,600 0.46% 9,112,704
2015-05-11 2015-05-07 43.800 202,440 +2,600 0.47% 8,866,872
2015-05-08 2015-05-06 45.600 199,840 -2,167 0.46% 9,112,704
2015-05-07 2015-05-05 45.600 202,007 -19,100 0.47% 9,211,519
2015-05-06 2015-05-04 48.600 221,107 +200 0.51% 10,745,800
2015-05-05 2015-04-30 42.600 220,907 +1,067 0.51% 9,410,638
2015-05-04 2015-04-29 42.600 219,840 +5,600 0.51% 9,365,184
2015-04-30 2015-04-28 45.600 214,240 -1,667 0.49% 9,769,344
2015-04-29 2015-04-27 46.200 215,907 +100 0.50% 9,974,903
2015-04-28 2015-04-24 46.800 215,807 -3,333 0.50% 10,099,768
2015-04-27 2015-04-23 46.800 219,140 -1,334 0.51% 10,255,752
2015-04-24 2015-04-22 48.600 220,474 +4,967 0.51% 10,715,036
2015-04-23 2015-04-21 46.800 215,507 +5,167 0.50% 10,085,728
2015-04-22 2015-04-20 46.800 210,340 +10,733 0.49% 9,843,912
2015-04-21 2015-04-17 51.000 199,607 +3,167 0.46% 10,179,957
2015-04-20 2015-04-16 52.800 196,440 -42,700 0.45% 10,372,032
2015-04-17 2015-04-15 52.200 239,140 -38,800 0.55% 12,483,108
2015-04-16 2015-04-14 54.000 277,940 +70,633 0.64% 15,008,760
2015-04-15 2015-04-13 44.400 207,307 -1,333 0.48% 9,204,431
2015-04-14 2015-04-10 42.000 208,640 -103,534 0.48% 8,762,880
2015-04-10 2015-04-08 43.200 312,174 +167 0.72% 13,485,917
2015-04-09 2015-04-02 42.600 312,007 -49,633 0.72% 13,291,498
2015-04-08 2015-04-01 40.800 361,640 +22,733 0.83% 14,754,912
2015-04-02 2015-03-31 37.200 338,907 +8,333 0.78% 12,607,340
2015-04-01 2015-03-30 38.400 330,574 -48,800 0.77% 12,694,042
2015-03-31 2015-03-27 36.000 379,374 +7,400 0.88% 13,657,464
2015-03-30 2015-03-26 37.200 371,974 +800 0.86% 13,837,433
2015-03-27 2015-03-25 38.400 371,174 -9,333 0.87% 14,253,082
2015-03-26 2015-03-24 37.200 380,507 +6,600 0.89% 14,154,860
2015-03-23 2015-03-19 37.200 373,907 -8,900 0.87% 13,909,340
2015-03-20 2015-03-18 37.800 382,807 -19,167 0.89% 14,470,105
2015-03-19 2015-03-17 39.000 401,974 -27,366 0.94% 15,676,986
2015-03-18 2015-03-16 38.400 429,340 +2,033 1.00% 16,486,656
2015-03-17 2015-03-13 38.400 427,307 +2,333 1.00% 16,408,589
2015-03-16 2015-03-12 37.800 424,974 +500 0.99% 16,064,017
2015-03-13 2015-03-11 37.800 424,474 +1,667 0.99% 16,045,117
2015-03-12 2015-03-10 40.200 422,807 -3,033 0.99% 16,996,841
2015-03-09 2015-03-05 36.600 425,840 -800 1.00% 15,585,744
2015-03-06 2015-03-04 38.400 426,640 -7,500 1.00% 16,382,976
2015-03-05 2015-03-03 38.400 434,140 +33,666 1.02% 16,670,976
2015-03-04 2015-03-02 39.600 400,474 +7,600 0.94% 15,858,770
2015-03-03 2015-02-27 42.000 392,874 +101,100 0.93% 16,500,708
2015-03-02 2015-02-26 39.000 291,774 +92,134 0.69% 11,379,186
2015-02-27 2015-02-25 32.400 199,640 +1,666 0.47% 6,468,336
2015-02-25 2015-02-23 34.200 197,974 -1,966 0.47% 6,770,711
2015-02-12 2015-02-10 28.800 199,940 +1,666 0.47% 5,758,272
2015-01-21 2015-01-19 35.400 198,274 -500 0.47% 7,018,900
2015-01-20 2015-01-16 38.400 198,774 -3,166 0.47% 7,632,922
2015-01-16 2015-01-14 36.600 201,940 +2,666 0.48% 7,391,004
2015-01-12 2015-01-08 27.900 199,274 +1,334 0.47% 5,559,745
2015-01-02 2014-12-29 27.000 197,940 -34 0.47% 5,344,380
2014-12-30 2014-12-24 27.600 197,974 -333 0.47% 5,464,082
2014-12-22 2014-12-18 28.200 198,307 -333 0.47% 5,592,257
2014-12-19 2014-12-17 28.800 198,640 -2,000 0.47% 5,720,832
2014-12-18 2014-12-16 28.200 200,640 -334 0.47% 5,658,048
2014-12-17 2014-12-15 28.500 200,974 +700 0.48% 5,727,759
2014-12-16 2014-12-12 29.700 200,274 -2,966 0.48% 5,948,138
2014-12-15 2014-12-11 28.800 203,240 +3,600 0.48% 5,853,312
2014-12-12 2014-12-10 24.000 199,640 -5,000 0.48% 4,791,360
2014-12-09 2014-12-05 38.400 204,640 +1,400 0.49% 7,858,176
2014-12-08 2014-12-04 40.200 203,240 +266 0.48% 8,170,248
2014-12-03 2014-12-01 39.600 202,974 -1,000 0.48% 8,037,770
2014-12-02 2014-11-28 41.400 203,974 -8,033 0.49% 8,444,524
2014-12-01 2014-11-27 43.200 212,007 -4,933 0.50% 9,158,702
2014-11-28 2014-11-26 39.000 216,940 -5,467 0.52% 8,460,660
2014-11-24 2014-11-20 35.400 222,407 -167 0.53% 7,873,208
2014-11-21 2014-11-19 33.600 222,574 -4,700 0.53% 7,478,486
2014-11-14 2014-11-12 36.000 227,274 -166 0.54% 8,181,864
2014-11-13 2014-11-11 36.600 227,440 -2,900 0.54% 8,324,304
2014-11-12 2014-11-10 36.600 230,340 -21,767 0.55% 8,430,444
2014-11-11 2014-11-07 39.600 252,107 -7,633 0.60% 9,983,437
2014-11-10 2014-11-06 40.200 259,740 -7,867 0.62% 10,441,548
2014-11-07 2014-11-05 39.600 267,607 +5,300 0.64% 10,597,237
2014-11-06 2014-11-04 41.400 262,307 +67 0.62% 10,859,510
2014-11-05 2014-11-03 40.800 262,240 -35,167 0.62% 10,699,392
2014-11-04 2014-10-31 40.800 297,407 +1,100 0.71% 12,134,206
2014-11-03 2014-10-30 36.000 296,307 -833 0.71% 10,667,052
2014-10-31 2014-10-29 36.600 297,140 -23,000 0.71% 10,875,324
2014-10-30 2014-10-28 34.800 320,140 +21,833 0.76% 11,140,872
2014-10-29 2014-10-27 29.700 298,307 -333 0.71% 8,859,718
2014-10-28 2014-10-24 31.200 298,640 +8,333 0.71% 9,317,568
2014-10-27 2014-10-23 34.800 290,307 +3,333 0.69% 10,102,684
2014-10-24 2014-10-22 36.600 286,974 +34,834 0.68% 10,503,248
2014-10-22 2014-10-20 34.800 252,140 +833 0.60% 8,774,472
2014-10-21 2014-10-17 36.000 251,307 +233 0.60% 9,047,052
2014-10-20 2014-10-16 37.800 251,074 +500 0.60% 9,490,597
2014-10-17 2014-10-15 39.000 250,574 +11,700 0.60% 9,772,386
2014-10-16 2014-10-14 41.400 238,874 +2,500 0.57% 9,889,384
2014-10-15 2014-10-13 43.200 236,374 -10,666 0.56% 10,211,357
2014-10-14 2014-10-10 45.000 247,040 +4,000 0.59% 11,116,800
2014-10-13 2014-10-09 46.200 243,040 +1,266 0.58% 11,228,448
2014-10-10 2014-10-08 49.800 241,774 +23,934 0.58% 12,040,345
2014-10-09 2014-10-07 42.000 217,840 +25,166 0.52% 9,149,280
2014-10-08 2014-10-06 42.000 192,674 -3,933 0.46% 8,092,308
2014-10-07 2014-10-03 40.200 196,607 +24,667 0.47% 7,903,601
2014-10-06 2014-09-30 40.800 171,940 +13,433 0.41% 7,015,152
2014-10-03 2014-09-29 36.000 158,507 +11,900 0.38% 5,706,252
2014-09-30 2014-09-26 40.200 146,607 +20,500 0.35% 5,893,601
2014-09-29 2014-09-25 42.600 126,107 -9,467 0.30% 5,372,158
2014-09-26 2014-09-24 39.600 135,574 +25,100 0.32% 5,368,730
2014-09-25 2014-09-23 33.000 110,474 -199,933 0.26% 3,645,642
2014-09-24 2014-09-22 33.600 310,407 +64,118 0.74% 10,429,675
2014-09-23 2014-09-19 23.400 246,289 +3,349 0.59% 5,763,163
2014-09-22 2014-09-18 23.400 242,940 -12,167 0.58% 5,684,796
2014-09-19 2014-09-17 24.000 255,107 +6,367 0.61% 6,122,568
2014-09-18 2014-09-16 23.700 248,740 -9,334 0.60% 5,895,138
2014-09-17 2014-09-15 24.300 258,074 -15,833 0.62% 6,271,198
2014-09-16 2014-09-12 22.800 273,907 +106,567 0.66% 6,245,080
2014-09-15 2014-09-11 23.700 167,340 +11,800 0.40% 3,965,958
2014-09-12 2014-09-10 20.400 155,540 -17,300 0.37% 3,173,016
2014-09-11 2014-09-08 16.500 172,840 +13,600 0.41% 2,851,860
2014-09-08 2014-09-04 13.140 159,240 -334 0.38% 2,092,414
2014-09-05 2014-09-03 13.140 159,574 -3,333 0.38% 2,096,802
2014-09-04 2014-09-02 12.960 162,907 -1,067 0.39% 2,111,275
2014-09-03 2014-09-01 13.080 163,974 -1,666 0.39% 2,144,780
2014-08-26 2014-08-22 13.380 165,640 -3,334 0.40% 2,216,263
2014-08-22 2014-08-20 13.440 168,974 -1,133 0.40% 2,271,011
2014-08-21 2014-08-19 12.480 170,107 -333 0.41% 2,122,935
2014-08-13 2014-08-11 13.080 170,440 -167 0.41% 2,229,355
2014-08-06 2014-08-04 13.740 170,607 -1,500 0.41% 2,344,140
2014-08-05 2014-08-01 13.920 172,107 +200 0.41% 2,395,729
2014-08-04 2014-07-31 12.300 171,907 -5,000 0.41% 2,114,456
2014-08-01 2014-07-30 12.060 176,907 -2,667 0.42% 2,133,498
2014-07-31 2014-07-29 12.240 179,574 -2,000 0.43% 2,197,986
2014-07-30 2014-07-28 12.300 181,574 -1,000 0.43% 2,233,360
2014-07-29 2014-07-25 12.600 182,574 -833 0.44% 2,300,432
2014-07-28 2014-07-24 11.820 183,407 -1,000 0.44% 2,167,871
2014-07-16 2014-07-14 10.680 184,407 +1,000 0.44% 1,969,467
2014-07-15 2014-07-11 11.280 183,407 -3,333 0.44% 2,068,831
2014-07-14 2014-07-10 11.940 186,740 +15,100 0.45% 2,229,676
2014-06-19 2014-06-17 9.600 171,640 -900 0.41% 1,647,744
2014-06-17 2014-06-13 9.600 172,540 +866 0.41% 1,656,384
2014-06-03 2014-05-29 9.300 171,674 -21,666 0.41% 1,596,568
2014-05-27 2014-05-23 9.480 193,340 +33 0.46% 1,832,863
2014-05-26 2014-05-22 9.840 193,307 -133 0.46% 1,902,141
2014-05-22 2014-05-20 9.540 193,440 +33 0.46% 1,845,418
2014-05-12 2014-05-08 10.140 193,407 -33 0.46% 1,961,147
2014-05-08 2014-05-05 10.140 193,440 +33 0.46% 1,961,482
2014-05-07 2014-05-02 10.020 193,407 +33 0.46% 1,937,938
2014-05-05 2014-04-30 10.080 193,374 -33 0.46% 1,949,210
2014-05-02 2014-04-29 9.900 193,407 +33 0.46% 1,914,729
2014-04-30 2014-04-28 9.840 193,374 +34 0.46% 1,902,800
2014-04-29 2014-04-25 11.340 193,340 +33 0.46% 2,192,476
2014-04-23 2014-04-17 11.520 193,307 +33 0.46% 2,226,897
2014-04-01 2014-03-28 11.700 193,274 +42 0.46% 2,261,306
2014-03-27 2014-03-25 12.240 193,232 +33 0.46% 2,365,160
2014-03-21 2014-03-19 12.900 193,199 +34 0.46% 2,492,267
2014-03-17 2014-03-13 12.600 193,165 +166 0.46% 2,433,879
2014-03-04 2014-02-28 13.020 192,999 +500 0.46% 2,512,847
2014-03-03 2014-02-27 13.260 192,499 -33 0.46% 2,552,537
2014-02-27 2014-02-25 13.020 192,532 -3,467 0.46% 2,506,767
2014-02-26 2014-02-24 12.840 195,999 -3,400 0.47% 2,516,627
2014-02-24 2014-02-20 12.600 199,399 +4,000 0.48% 2,512,427
2014-02-21 2014-02-19 13.320 195,399 +18,334 0.47% 2,602,715
2014-02-12 2014-02-10 14.400 177,065 -1,667 0.42% 2,549,736
2014-02-10 2014-02-06 14.040 178,732 +1,667 0.43% 2,509,397
2014-02-07 2014-02-05 14.160 177,065 -3,600 0.42% 2,507,240
2014-02-06 2014-02-04 14.100 180,665 +3,000 0.43% 2,547,376
2014-02-05 2014-01-30 15.600 177,665 -5,067 0.43% 2,771,574
2014-02-04 2014-01-28 12.300 182,732 +1,300 0.44% 2,247,604
2014-01-28 2014-01-24 12.660 181,432 -19,800 0.44% 2,296,929
2014-01-27 2014-01-23 11.760 201,232 +7,000 0.48% 2,366,488
2014-01-24 2014-01-22 11.460 194,232 +14,133 0.47% 2,225,899
2013-12-30 2013-12-24 9.600 180,099 -1,666 0.43% 1,728,950
2013-12-02 2013-11-28 10.140 181,765 -834 0.44% 1,843,097
2013-11-27 2013-11-25 10.920 182,599 -1,666 0.44% 1,993,981
2013-11-26 2013-11-22 10.800 184,265 -1,334 0.44% 1,990,062
2013-11-21 2013-11-19 11.520 185,599 -1,666 0.45% 2,138,100
2013-11-12 2013-11-08 11.940 187,265 +1,666 0.45% 2,235,944
2013-11-08 2013-11-06 12.240 185,599 +10,000 0.45% 2,271,732
2013-11-05 2013-11-01 11.220 175,599 +500 0.42% 1,970,221
2013-11-04 2013-10-31 11.700 175,099 +1,667 0.42% 2,048,658
2013-11-01 2013-10-30 12.060 173,432 -8,333 0.42% 2,091,590
2013-10-30 2013-10-28 10.500 181,765 +8,333 0.44% 1,908,532
2013-10-29 2013-10-25 10.380 173,432 -2,333 0.42% 1,800,224
2013-10-25 2013-10-23 9.420 175,765 -1,000 0.42% 1,655,706
2013-10-21 2013-10-17 8.340 176,765 -5,000 0.42% 1,474,220
2013-08-13 2013-08-09 8.880 181,765 +10,000 0.44% 1,614,073
2013-08-09 2013-08-07 8.760 171,765 -2,334 0.41% 1,504,661
2013-08-08 2013-08-06 8.940 174,099 -1,000 0.42% 1,556,445
2013-08-05 2013-08-01 9.420 175,099 -1,666 0.42% 1,649,433
2013-07-30 2013-07-26 8.880 176,765 -10,000 0.42% 1,569,673
2013-07-29 2013-07-25 8.760 186,765 -15,000 0.45% 1,636,061
2013-07-02 2013-06-27 7.200 201,765 -5,334 0.48% 1,452,708
2013-04-22 2013-04-18 8.220 207,099 +834 0.50% 1,702,354
2013-02-15 2013-02-08 8.640 206,265 +1,666 0.49% 1,782,130
2013-02-04 2013-01-31 9.240 204,599 +400 0.49% 1,890,495
2012-12-19 2012-12-17 9.000 204,199 -3,733 0.49% 1,837,791
2012-11-30 2012-11-28 8.220 207,932 -333 0.50% 1,709,201
2012-11-15 2012-11-13 8.280 208,265 -34 0.50% 1,724,434
2012-11-08 2012-11-06 8.280 208,299 -200 0.50% 1,724,716
2012-11-07 2012-11-05 8.280 208,499 -33 0.50% 1,726,372
2012-10-29 2012-10-25 7.740 208,532 +1,000 0.50% 1,614,038
2012-10-24 2012-10-19 7.800 207,532 +3,333 0.50% 1,618,750
2012-10-19 2012-10-17 7.860 204,199 -2,000 0.49% 1,605,004
2012-10-03 2012-09-27 5.640 206,199 -129 0.49% 1,162,962
2012-09-25 2012-09-21 6.000 206,328 +2,000 0.49% 1,237,968
2012-07-03 2012-06-28 6.300 204,328 +334 0.49% 1,287,266
2012-06-14 2012-06-12 6.540 203,994 -1,667 0.49% 1,334,121
2012-06-12 2012-06-08 6.300 205,661 +129 0.49% 1,295,664
2012-04-24 2012-04-20 7.620 205,532 -3,333 0.49% 1,566,154
2012-03-28 2012-03-26 8.100 208,865 -3,334 0.50% 1,691,806
2012-03-20 2012-03-16 9.060 212,199 -666 0.51% 1,922,523
2012-03-06 2012-03-02 8.400 212,865 +833 0.51% 1,788,066
2012-03-05 2012-03-01 8.700 212,032 -833 0.51% 1,844,678
2012-03-02 2012-02-29 8.460 212,865 -2,334 0.51% 1,800,838
2012-03-01 2012-02-28 7.920 215,199 +4,000 0.52% 1,704,376
2012-02-29 2012-02-27 7.020 211,199 -3,333 0.51% 1,482,617
2012-02-21 2012-02-17 6.660 214,532 +3,333 0.51% 1,428,783
2012-02-14 2012-02-10 7.260 211,199 +1,667 0.51% 1,533,305
2012-02-13 2012-02-09 5.640 209,532 +500 0.50% 1,181,760
2012-02-09 2012-02-07 5.580 209,032 +5,167 0.50% 1,166,399
2012-01-31 2012-01-27 5.280 203,865 +333 0.49% 1,076,407
2012-01-09 2012-01-05 5.460 203,532 +500 0.49% 1,111,285
2012-01-03 2011-12-29 5.460 203,032 +2,500 0.49% 1,108,555
2011-12-12 2011-12-08 5.940 200,532 +333 0.48% 1,191,160
2011-12-08 2011-12-06 5.760 200,199 +834 0.48% 1,153,146
2011-12-05 2011-12-01 6.000 199,365 +333 0.48% 1,196,190
2011-11-25 2011-11-23 5.820 199,032 +667 0.48% 1,158,366
2011-11-21 2011-11-17 6.240 198,365 +666 0.48% 1,237,798
2011-11-01 2011-10-28 6.420 197,699 +834 0.47% 1,269,228
2011-08-22 2011-08-18 8.160 196,865 -500 0.47% 1,606,418
2011-04-12 2011-04-08 13.320 197,365 +333 0.47% 2,628,902
2011-03-29 2011-03-25 12.480 197,032 -1,667 0.47% 2,458,959
2011-03-02 2011-02-28 13.020 198,699 -166 0.48% 2,587,061
2011-02-11 2011-02-09 12.900 198,865 -7,867 0.48% 2,565,358
2011-02-10 2011-02-08 12.900 206,732 -1,667 0.50% 2,666,843
2011-01-31 2011-01-27 12.840 208,399 -45,000 0.50% 2,675,843
2011-01-28 2011-01-26 12.960 253,399 -66,966 0.61% 3,284,051
2011-01-18 2011-01-14 13.440 320,365 +1,666 0.77% 4,305,706
2011-01-06 2011-01-04 13.620 318,699 -1,466 0.76% 4,340,680
2011-01-04 2010-12-31 13.620 320,165 -334 0.77% 4,360,647
2010-12-09 2010-12-07 13.080 320,499 -3,833 0.77% 4,192,127
2010-12-08 2010-12-06 13.020 324,332 -3,500 0.78% 4,222,803
2010-11-15 2010-11-11 13.560 327,832 -1,667 0.79% 4,445,402
2010-11-12 2010-11-10 14.340 329,499 +1,667 0.79% 4,725,016
2010-11-05 2010-11-03 12.300 327,832 -667 0.79% 4,032,334
2010-11-02 2010-10-29 12.300 328,499 -2,500 0.79% 4,040,538
2010-10-27 2010-10-25 12.240 330,999 +667 0.79% 4,051,428
2010-10-25 2010-10-21 12.480 330,332 -1,667 0.79% 4,122,543
2010-10-20 2010-10-18 12.300 331,999 +734 0.80% 4,083,588
2010-10-18 2010-10-14 12.360 331,265 +433 0.79% 4,094,435
2010-10-08 2010-10-06 12.600 330,832 +1,667 0.79% 4,168,483
2010-09-21 2010-09-17 13.740 329,165 +500 0.79% 4,522,727
2010-09-14 2010-09-10 12.000 328,665 -27 0.79% 3,943,980
2010-08-06 2010-08-04 12.120 328,692 -800 0.79% 3,983,747
2010-08-02 2010-07-29 12.240 329,492 +833 0.79% 4,032,982
2010-07-20 2010-07-16 12.600 328,659 -3,333 0.79% 4,141,103
2010-07-16 2010-07-14 12.720 331,992 -4,167 0.80% 4,222,938
2010-07-13 2010-07-09 13.200 336,159 -1,666 0.81% 4,437,299
2010-06-29 2010-06-25 13.380 337,825 -1,667 0.81% 4,520,098
2010-06-23 2010-06-21 13.800 339,492 -300 0.81% 4,684,990
2010-06-15 2010-06-11 13.920 339,792 -300 0.81% 4,729,905
2010-05-27 2010-05-25 13.020 340,092 -533 0.82% 4,427,998
2010-05-25 2010-05-20 15.000 340,625 +13,600 0.82% 5,109,375
2010-05-14 2010-05-12 15.600 327,025 -1,667 0.78% 5,101,590
2010-05-13 2010-05-11 15.900 328,692 -1,667 0.79% 5,226,203
2010-05-12 2010-05-10 16.200 330,359 -1,666 0.79% 5,351,816
2010-05-11 2010-05-07 15.300 332,025 +16,000 0.80% 5,079,982
2010-05-10 2010-05-06 15.900 316,025 -1,000 0.76% 5,024,797
2010-05-07 2010-05-05 16.200 317,025 -5,000 0.76% 5,135,805
2010-05-03 2010-04-29 16.800 322,025 -19,700 0.77% 5,410,020
2010-04-29 2010-04-27 18.600 341,725 -12,234 0.82% 6,356,085
2010-04-28 2010-04-26 18.900 353,959 +28,234 0.85% 6,689,825
2010-04-27 2010-04-23 18.300 325,725 +3,333 0.78% 5,960,767
2010-04-26 2010-04-22 18.300 322,392 +25,033 0.77% 5,899,774
2010-04-22 2010-04-20 18.000 297,359 -9,666 0.71% 5,352,462
2010-04-21 2010-04-19 17.700 307,025 +1,833 0.74% 5,434,342
2010-04-20 2010-04-16 18.600 305,192 -3,333 0.73% 5,676,571
2010-04-19 2010-04-15 18.600 308,525 +1,866 0.74% 5,738,565
2010-04-16 2010-04-14 18.600 306,659 +49,067 0.74% 5,703,857
2010-04-15 2010-04-13 16.200 257,592 +34,600 0.62% 4,172,990
2010-04-14 2010-04-12 16.200 222,992 +23,000 0.53% 3,612,470
2010-04-12 2010-04-08 16.500 199,992 +1,667 0.48% 3,299,868
2010-04-09 2010-04-07 16.200 198,325 +3,333 0.48% 3,212,865
2010-04-08 2010-04-01 16.200 194,992 +4,167 0.47% 3,158,870
2010-04-07 2010-03-31 17.100 190,825 -8,367 0.46% 3,263,107
2010-04-01 2010-03-30 16.200 199,192 +5,167 0.48% 3,226,910
2010-03-31 2010-03-29 16.200 194,025 +3,500 0.47% 3,143,205
2010-03-29 2010-03-25 16.200 190,525 -534 0.46% 3,086,505
2010-03-26 2010-03-24 16.500 191,059 -4,166 0.46% 3,152,473
2010-03-23 2010-03-19 16.200 195,225 -3,334 0.47% 3,162,645
2010-03-22 2010-03-18 16.200 198,559 +3,334 0.48% 3,216,656
2010-03-19 2010-03-17 15.600 195,225 +1,000 0.47% 3,045,510
2010-03-17 2010-03-15 15.600 194,225 -1,000 0.47% 3,029,910
2010-03-16 2010-03-12 15.900 195,225 -3,267 0.47% 3,104,077
2010-03-15 2010-03-11 16.500 198,492 -3,067 0.48% 3,275,118
2010-03-12 2010-03-10 16.200 201,559 +9,834 0.48% 3,265,256
2010-03-11 2010-03-09 16.200 191,725 -15,634 0.46% 3,105,945
2010-03-10 2010-03-08 15.000 207,359 -48,200 0.50% 3,110,385
2010-03-05 2010-03-03 15.300 255,559 -2,333 0.61% 3,910,053
2010-03-04 2010-03-02 15.300 257,892 +833 0.62% 3,945,748
2010-03-03 2010-03-01 15.000 257,059 +5,500 0.62% 3,855,885
2010-03-02 2010-02-26 15.300 251,559 -5,000 0.60% 3,848,853
2010-03-01 2010-02-25 15.000 256,559 -8,633 0.62% 3,848,385
2010-02-26 2010-02-24 15.300 265,192 +77,833 0.64% 4,057,438
2010-02-25 2010-02-23 16.200 187,359 +8,334 0.45% 3,035,216
2010-02-24 2010-02-22 15.300 179,025 +1,833 0.43% 2,739,082
2010-02-23 2010-02-19 14.700 177,192 -833 0.42% 2,604,722
2010-02-22 2010-02-18 14.940 178,025 +666 0.43% 2,659,693
2010-02-17 2010-02-11 15.300 177,359 -7,200 0.43% 2,713,593
2010-02-12 2010-02-10 14.880 184,559 +834 0.44% 2,746,238
2010-02-10 2010-02-08 15.000 183,725 +3,333 0.44% 2,755,875
2010-02-05 2010-02-03 15.900 180,392 -3,333 0.43% 2,868,233
2010-02-03 2010-02-01 15.300 183,725 +4,166 0.44% 2,810,992
2010-02-02 2010-01-29 15.300 179,559 +1,667 0.43% 2,747,253
2010-01-29 2010-01-27 16.500 177,892 -4,333 0.43% 2,935,218
2010-01-28 2010-01-26 17.100 182,225 +8,366 0.44% 3,116,047
2010-01-27 2010-01-25 18.900 173,859 +5,000 0.42% 3,285,935
2010-01-26 2010-01-22 18.600 168,859 -4,200 0.40% 3,140,777
2010-01-25 2010-01-21 17.700 173,059 -9,966 0.41% 3,063,144
2010-01-22 2010-01-20 16.800 183,025 +500 0.44% 3,074,820
2010-01-21 2010-01-19 16.500 182,525 +666 0.44% 3,011,662
2010-01-20 2010-01-18 16.200 181,859 -20,000 0.44% 2,946,116
2010-01-19 2010-01-15 17.100 201,859 -24,766 0.48% 3,451,789
2010-01-18 2010-01-14 16.200 226,625 +16,166 0.54% 3,671,325
2010-01-15 2010-01-13 13.740 210,459 +7,634 0.50% 2,891,707
2010-01-14 2010-01-12 14.160 202,825 +25,800 0.49% 2,872,002
2010-01-11 2010-01-07 13.200 177,025 +1,000 0.42% 2,336,730
2010-01-08 2010-01-06 13.560 176,025 -1,667 0.42% 2,386,899
2010-01-07 2010-01-05 12.600 177,692 -1,667 0.43% 2,238,919
2010-01-05 2009-12-31 11.880 179,359 -3,333 0.43% 2,130,785
2009-12-29 2009-12-24 11.700 182,692 +3,333 0.44% 2,137,496
2009-12-22 2009-12-18 11.580 179,359 -833 0.43% 2,076,977
2009-12-21 2009-12-17 11.880 180,192 +1,667 0.43% 2,140,681
2009-12-15 2009-12-11 12.060 178,525 +1,666 0.43% 2,153,011
2009-12-08 2009-12-04 12.360 176,859 +1,667 0.42% 2,185,977
2009-12-04 2009-12-02 12.540 175,192 -3,000 0.42% 2,196,908
2009-12-01 2009-11-27 13.320 178,192 +3,000 0.43% 2,373,517
2009-11-26 2009-11-24 13.320 175,192 +2,500 0.42% 2,333,557
2009-11-23 2009-11-19 13.140 172,692 -2,500 0.41% 2,269,173
2009-11-17 2009-11-13 13.620 175,192 -3,333 0.42% 2,386,115
2009-11-16 2009-11-12 13.800 178,525 -1,034 0.43% 2,463,645
2009-11-13 2009-11-11 14.100 179,559 -8,133 0.43% 2,531,782
2009-11-12 2009-11-10 13.800 187,692 -2,000 0.45% 2,590,150
2009-11-11 2009-11-09 14.040 189,692 -14,333 0.45% 2,663,276
2009-11-10 2009-11-06 14.460 204,025 +3,366 0.49% 2,950,201
2009-11-09 2009-11-05 13.500 200,659 +14,000 0.48% 2,708,896
2009-11-06 2009-11-04 12.300 186,659 -1,666 0.45% 2,295,906
2009-11-02 2009-10-29 12.480 188,325 +2,166 0.45% 2,350,296
2009-10-29 2009-10-27 12.240 186,159 +2,167 0.45% 2,278,586
2009-10-23 2009-10-21 12.480 183,992 +5,000 0.44% 2,296,220
2009-10-19 2009-10-15 12.480 178,992 -3,833 0.43% 2,233,820
2009-10-16 2009-10-14 12.600 182,825 -5,000 0.44% 2,303,595
2009-10-14 2009-10-12 12.480 187,825 +5,000 0.45% 2,344,056
2009-10-09 2009-10-07 12.240 182,825 +2,566 0.44% 2,237,778
2009-10-02 2009-09-29 12.120 180,259 -1,666 0.43% 2,184,739
2009-09-30 2009-09-28 12.000 181,925 +766 0.44% 2,183,100
2009-09-28 2009-09-24 11.880 181,159 -500 0.43% 2,152,169
2009-09-24 2009-09-22 12.900 181,659 -4,000 0.44% 2,343,401
2009-09-22 2009-09-18 13.200 185,659 -20,966 0.45% 2,450,699
2009-09-21 2009-09-17 12.240 206,625 -500 0.50% 2,529,090
2009-09-18 2009-09-16 12.480 207,125 +6,000 0.50% 2,584,920
2009-09-14 2009-09-10 12.000 201,125 -1,367 0.48% 2,413,500
2009-09-10 2009-09-08 12.060 202,492 +1,667 0.49% 2,442,054
2009-09-08 2009-09-04 12.120 200,825 +1,000 0.48% 2,433,999
2009-09-01 2009-08-28 11.640 199,825 -200 0.48% 2,325,963
2009-08-28 2009-08-26 12.240 200,025 -5,000 0.48% 2,448,306
2009-08-24 2009-08-20 12.060 205,025 +3,333 0.49% 2,472,601
2009-08-20 2009-08-18 11.820 201,692 +833 0.48% 2,383,999
2009-08-18 2009-08-14 12.540 200,859 +2,834 0.48% 2,518,772
2009-08-14 2009-08-12 12.900 198,025 +1,000 0.47% 2,554,522
2009-08-13 2009-08-11 13.320 197,025 +500 0.47% 2,624,373
2009-08-12 2009-08-10 13.380 196,525 -334 0.47% 2,629,504
2009-08-11 2009-08-07 13.380 196,859 -29,800 0.47% 2,633,973
2009-08-10 2009-08-06 14.940 226,659 +23,600 0.54% 3,386,285
2009-08-07 2009-08-05 13.440 203,059 +3,667 0.49% 2,729,113
2009-08-06 2009-08-04 12.900 199,392 -6,167 0.48% 2,572,157
2009-08-05 2009-08-03 12.360 205,559 +8,000 0.49% 2,540,709
2009-08-04 2009-07-31 11.880 197,559 +3,767 0.47% 2,347,001
2009-07-28 2009-07-24 11.100 193,792 -59,800 0.46% 2,151,091
2009-07-24 2009-07-22 11.580 253,592 -15,100 0.61% 2,936,595
2009-07-23 2009-07-21 12.060 268,692 -11,000 0.64% 3,240,426
2009-07-22 2009-07-20 11.400 279,692 -1,767 0.67% 3,188,489
2009-07-21 2009-07-17 11.160 281,459 +9,334 0.67% 3,141,082
2009-07-20 2009-07-16 11.100 272,125 +1,666 0.65% 3,020,587
2009-07-15 2009-07-13 10.380 270,459 -5,833 0.65% 2,807,364
2009-07-14 2009-07-10 10.560 276,292 +3,067 0.66% 2,917,644
2009-07-10 2009-07-08 10.980 273,225 +9,966 0.66% 3,000,010
2009-07-09 2009-07-07 11.340 263,259 +5,267 0.63% 2,985,357
2009-07-08 2009-07-06 11.220 257,992 +5,000 0.62% 2,894,670
2009-07-07 2009-07-03 10.800 252,992 +1,667 0.61% 2,732,314
2009-07-03 2009-06-30 11.220 251,325 +3,000 0.60% 2,819,866
2009-06-25 2009-06-23 10.800 248,325 -3,334 0.60% 2,681,910
2009-06-24 2009-06-22 11.100 251,659 +5,000 0.60% 2,793,415
2009-06-19 2009-06-17 11.520 246,659 -1,666 0.59% 2,841,512
2009-06-17 2009-06-15 11.400 248,325 -667 0.60% 2,830,905
2009-06-16 2009-06-12 11.940 248,992 +3,500 0.60% 2,972,964
2009-06-15 2009-06-11 12.300 245,492 +5,000 0.59% 3,019,552
2009-06-12 2009-06-10 11.940 240,492 -1,833 0.58% 2,871,474
2009-06-11 2009-06-09 11.640 242,325 -1,334 0.58% 2,820,663
2009-06-10 2009-06-08 12.660 243,659 -5,000 0.58% 3,084,723
2009-06-09 2009-06-05 13.260 248,659 -19,966 0.60% 3,297,218
2009-06-08 2009-06-04 13.140 268,625 +15,000 0.64% 3,529,732
2009-06-05 2009-06-03 12.780 253,625 +5,133 0.61% 3,241,327
2009-06-04 2009-06-02 10.740 248,492 +6,667 0.60% 2,668,804
2009-06-03 2009-06-01 10.740 241,825 +1,666 0.58% 2,597,200
2009-06-02 2009-05-29 10.860 240,159 +3,334 0.58% 2,608,127
2009-05-29 2009-05-26 10.440 236,825 -2,000 0.57% 2,472,453
2009-05-26 2009-05-22 10.620 238,825 -667 0.57% 2,536,321
2009-05-25 2009-05-21 10.740 239,492 +6,667 0.57% 2,572,144
2009-05-22 2009-05-20 9.900 232,825 +1,666 0.56% 2,304,967
2009-05-20 2009-05-18 9.900 231,159 +3,334 0.55% 2,288,474
2009-05-06 2009-05-04 8.400 227,825 -34 0.55% 1,913,730
2009-04-24 2009-04-22 8.400 227,859 -12,166 0.55% 1,914,016
2009-04-22 2009-04-20 9.180 240,025 -167 0.58% 2,203,429
2009-04-21 2009-04-17 9.120 240,192 -1,667 0.58% 2,190,551
2009-04-20 2009-04-16 9.240 241,859 +11,667 0.58% 2,234,777
2009-04-09 2009-04-07 9.240 230,192 +3,567 0.55% 2,126,974
2009-04-08 2009-04-06 9.300 226,625 +40,100 0.54% 2,107,612
2009-04-07 2009-04-03 9.180 186,525 -12,534 0.45% 1,712,299
2009-04-06 2009-04-02 8.580 199,059 +15,867 0.48% 1,707,926
2009-03-26 2009-03-24 7.980 183,192 -3,333 0.44% 1,461,872
2009-03-24 2009-03-20 7.200 186,525 +21,666 0.45% 1,342,980
2009-03-10 2009-03-06 8.340 164,859 -3,333 0.40% 1,374,924
2009-03-05 2009-03-03 9.000 168,192 -5,000 0.40% 1,513,728
2009-02-27 2009-02-25 9.840 173,192 -1,667 0.42% 1,704,209
2009-02-24 2009-02-20 10.200 174,859 +6,667 0.42% 1,783,562
2009-02-10 2009-02-06 9.480 168,192 +33 0.40% 1,594,460
2009-01-12 2009-01-08 11.100 168,159 -333 0.40% 1,866,565
2009-01-09 2009-01-07 11.580 168,492 +4,067 0.40% 1,951,137
2009-01-08 2009-01-06 11.040 164,425 -2,400 0.39% 1,815,252
2009-01-07 2009-01-05 11.340 166,825 -1,734 0.40% 1,891,795
2009-01-06 2009-01-02 11.820 168,559 -3,300 0.40% 1,992,367
2009-01-05 2008-12-31 10.140 171,859 +300 0.41% 1,742,650
2009-01-02 2008-12-29 9.240 171,559 +4,167 0.41% 1,585,205
2008-12-30 2008-12-24 9.600 167,392 -10,067 0.40% 1,606,963
2008-12-29 2008-12-22 7.860 177,459 +7,667 0.43% 1,394,828
2008-12-23 2008-12-19 7.680 169,792 -2,000 0.41% 1,304,003
2008-12-22 2008-12-18 7.440 171,792 +2,833 0.41% 1,278,132
2008-12-19 2008-12-17 7.320 168,959 -166 0.41% 1,236,780
2008-12-15 2008-12-11 7.740 169,125 +15,000 0.41% 1,309,027
2008-12-12 2008-12-10 7.680 154,125 -1,667 0.37% 1,183,680
2008-12-11 2008-12-09 6.840 155,792 -33 0.37% 1,065,617
2008-12-10 2008-12-08 7.560 155,825 -67 0.37% 1,178,037
2008-11-24 2008-11-20 7.380 155,892 -67 0.37% 1,150,483
2008-11-05 2008-11-03 6.600 155,959 -333 0.37% 1,029,329
2008-11-04 2008-10-31 6.600 156,292 +333 0.37% 1,031,527
2008-10-28 2008-10-24 6.900 155,959 -3,333 0.37% 1,076,117
2008-10-27 2008-10-23 6.900 159,292 +3,333 0.38% 1,099,115
2008-10-23 2008-10-21 7.980 155,959 +3,334 0.37% 1,244,553
2008-10-20 2008-10-16 8.880 152,625 -13,200 0.37% 1,355,310
2008-10-17 2008-10-15 9.000 165,825 +166 0.40% 1,492,425
2008-10-16 2008-10-14 9.600 165,659 -14,233 0.40% 1,590,326
2008-10-15 2008-10-13 9.300 179,892 -5,967 0.43% 1,672,996
2008-10-14 2008-10-10 9.600 185,859 -33 0.45% 1,784,246
2008-10-13 2008-10-09 10.320 185,892 -4,333 0.45% 1,918,405
2008-10-10 2008-10-08 10.320 190,225 -7,600 0.46% 1,963,122
2008-10-09 2008-10-06 10.920 197,825 -34 0.47% 2,160,249
2008-10-03 2008-09-30 10.740 197,859 -733 0.47% 2,125,006
2008-09-25 2008-09-23 11.100 198,592 -10,067 0.48% 2,204,371
2008-09-24 2008-09-22 10.800 208,659 -9,566 0.50% 2,253,517
2008-09-23 2008-09-19 10.680 218,225 +19,100 0.52% 2,330,643
2008-09-22 2008-09-18 9.600 199,125 -5,067 0.48% 1,911,600
2008-09-19 2008-09-17 10.500 204,192 +33 0.49% 2,144,016
2008-09-18 2008-09-16 10.860 204,159 +34 0.49% 2,217,167
2008-09-12 2008-09-10 14.520 204,125 +33 0.49% 2,963,895
2008-09-10 2008-09-08 15.000 204,092 -667 0.49% 3,061,380
2008-09-09 2008-09-05 15.300 204,759 +34 0.49% 3,132,813
2008-09-05 2008-09-03 15.900 204,725 -34 0.49% 3,255,127
2008-09-03 2008-09-01 16.800 204,759 +667 0.49% 3,439,951
2008-08-26 2008-08-21 15.600 204,092 +33 0.49% 3,183,835
2008-08-11 2008-08-07 17.400 204,059 -100 0.49% 3,550,627
2008-07-31 2008-07-29 17.400 204,159 -7,300 0.49% 3,552,367
2008-07-29 2008-07-25 17.400 211,459 -33,333 0.51% 3,679,387
2008-07-24 2008-07-22 16.800 244,792 -233 0.59% 4,112,506
2008-07-11 2008-07-09 17.100 245,025 +1,666 0.59% 4,189,927
2008-06-27 2008-06-25 18.000 243,359 +167 0.58% 4,380,462
2008-06-17 2008-06-13 17.700 243,192 +33 0.58% 4,304,498
2008-06-16 2008-06-12 17.700 243,159 +67 0.58% 4,303,914
2008-06-13 2008-06-11 18.900 243,092 +100 0.58% 4,594,439
2008-06-12 2008-06-10 19.500 242,992 +133 0.58% 4,738,344
2008-06-04 2008-06-02 21.000 242,859 -33 0.58% 5,100,039
2008-06-03 2008-05-30 20.700 242,892 +100 0.58% 5,027,864
2008-06-02 2008-05-29 22.200 242,792 +33 0.58% 5,389,982
2008-05-30 2008-05-28 21.900 242,759 -1,900 0.58% 5,316,422
2008-05-29 2008-05-27 20.100 244,659 -100 0.59% 4,917,646
2008-05-28 2008-05-26 19.200 244,759 +34 0.59% 4,699,373
2008-05-23 2008-05-21 19.800 244,725 -767 0.59% 4,845,555
2008-05-22 2008-05-20 19.800 245,492 -967 0.59% 4,860,742
2008-05-21 2008-05-19 19.200 246,459 -33 0.59% 4,732,013
2008-05-20 2008-05-16 18.900 246,492 +1,000 0.59% 4,658,699
2008-05-19 2008-05-15 18.900 245,492 -133 0.59% 4,639,799
2008-05-16 2008-05-14 18.600 245,625 -34 0.59% 4,568,625
2008-05-15 2008-05-13 18.600 245,659 +34 0.59% 4,569,257
2008-05-14 2008-05-09 18.600 245,625 -2,700 0.59% 4,568,625
2008-05-09 2008-05-07 18.900 248,325 -6,667 0.60% 4,693,342
2008-05-08 2008-05-06 19.500 254,992 +1,067 0.61% 4,972,344
2008-05-07 2008-05-05 19.800 253,925 -4,600 0.61% 5,027,715
2008-05-06 2008-05-02 19.200 258,525 +3,333 0.62% 4,963,680
2008-05-05 2008-04-30 17.700 255,192 -67 0.61% 4,516,898
2008-04-30 2008-04-28 17.100 255,259 +1,567 0.61% 4,364,929
2008-04-29 2008-04-25 16.500 253,692 -1,700 0.61% 4,185,918
2008-04-28 2008-04-24 16.500 255,392 +1,800 0.61% 4,213,968
2008-04-25 2008-04-23 16.500 253,592 +1,667 0.61% 4,184,268
2008-04-24 2008-04-22 16.500 251,925 -3,367 0.60% 4,156,762
2008-04-23 2008-04-21 17.100 255,292 -67 0.61% 4,365,493
2008-04-22 2008-04-18 16.500 255,359 +167 0.61% 4,213,423
2008-04-21 2008-04-17 16.500 255,192 -133 0.61% 4,210,668
2008-04-18 2008-04-16 16.200 255,325 +1,766 0.61% 4,136,265
2008-04-17 2008-04-15 17.400 253,559 +1,634 0.61% 4,411,927
2008-04-16 2008-04-14 16.500 251,925 +100 0.60% 4,156,762
2008-04-11 2008-04-09 16.800 251,825 -167 0.60% 4,230,660
2008-04-10 2008-04-08 17.100 251,992 +633 0.60% 4,309,063
2008-04-09 2008-04-07 17.400 251,359 -33 0.60% 4,373,647
2008-04-07 2008-04-02 17.100 251,392 +33 0.60% 4,298,803
2008-04-03 2008-04-01 17.100 251,359 +1,700 0.60% 4,298,239
2008-04-02 2008-03-31 17.100 249,659 +1,467 0.60% 4,269,169
2008-03-31 2008-03-27 17.100 248,192 -500 0.60% 4,244,083
2008-03-28 2008-03-26 16.500 248,692 -1,433 0.60% 4,103,418
2008-03-27 2008-03-25 16.500 250,125 -467 0.60% 4,127,062
2008-03-26 2008-03-20 15.000 250,592 -1,667 0.60% 3,758,880
2008-03-25 2008-03-19 15.300 252,259 -33 0.60% 3,859,563
2008-03-20 2008-03-18 15.600 252,292 -2,500 0.60% 3,935,755
2008-03-19 2008-03-17 15.600 254,792 -2,767 0.61% 3,974,755
2008-03-18 2008-03-14 16.800 257,559 +200 0.62% 4,326,991
2008-03-17 2008-03-13 17.100 257,359 +100 0.62% 4,400,839
2008-03-14 2008-03-12 17.400 257,259 -1,000 0.62% 4,476,307
2008-03-13 2008-03-11 17.400 258,259 -900 0.62% 4,493,707
2008-03-12 2008-03-10 17.100 259,159 +174 0.62% 4,431,619
2008-03-11 2008-03-07 16.500 258,985 +2,733 0.62% 4,273,252
2008-03-10 2008-03-06 17.700 256,252 +33 0.61% 4,535,660
2008-03-07 2008-03-05 17.700 256,219 +1,300 0.61% 4,535,076
2008-03-06 2008-03-04 18.300 254,919 +334 0.61% 4,665,018
2008-03-05 2008-03-03 18.600 254,585 +166 0.61% 4,735,281
2008-03-04 2008-02-29 18.300 254,419 -166 0.61% 4,655,868
2008-03-03 2008-02-28 18.000 254,585 -1,234 0.61% 4,582,530
2008-02-29 2008-02-27 18.900 255,819 +3,834 0.61% 4,834,979
2008-02-28 2008-02-26 17.700 251,985 +133 0.60% 4,460,134
2008-02-27 2008-02-25 18.000 251,852 +167 0.60% 4,533,336
2008-02-26 2008-02-22 18.600 251,685 -34 0.60% 4,681,341
2008-02-25 2008-02-21 18.600 251,719 -700 0.60% 4,681,973
2008-02-22 2008-02-20 18.600 252,419 -166 0.61% 4,694,993
2008-02-21 2008-02-19 19.500 252,585 +2,033 0.61% 4,925,407
2008-02-20 2008-02-18 18.000 250,552 +133 0.60% 4,509,936
2008-02-18 2008-02-14 18.000 250,419 -33 0.60% 4,507,542
2008-02-15 2008-02-13 17.700 250,452 +100 0.60% 4,433,000
2008-02-14 2008-02-12 18.000 250,352 +100 0.60% 4,506,336
2008-02-13 2008-02-11 17.700 250,252 +1,667 0.60% 4,429,460
2008-02-12 2008-02-06 18.300 248,585 +5,500 0.60% 4,549,105
2008-02-11 2008-02-04 18.900 243,085 +2,533 0.58% 4,594,306
2008-02-05 2008-02-01 18.600 240,552 +133 0.58% 4,474,267
2008-02-04 2008-01-31 18.000 240,419 -2,100 0.58% 4,327,542
2008-02-01 2008-01-30 17.700 242,519 +134 0.58% 4,292,586
2008-01-31 2008-01-29 18.000 242,385 +10,233 0.58% 4,362,930
2008-01-30 2008-01-28 18.300 232,152 +100 0.56% 4,248,382
2008-01-29 2008-01-25 19.200 232,052 +433 0.56% 4,455,398
2008-01-28 2008-01-24 18.900 231,619 -1,633 0.56% 4,377,599
2008-01-25 2008-01-23 19.200 233,252 -1,733 0.56% 4,478,438
2008-01-24 2008-01-22 17.700 234,985 -49,800 0.56% 4,159,234
2008-01-23 2008-01-21 20.400 284,785 -1,867 0.68% 5,809,614
2008-01-22 2008-01-18 21.600 286,652 +61,000 0.69% 6,191,683
2008-01-21 2008-01-17 20.100 225,652 +433 0.54% 4,535,605
2008-01-18 2008-01-16 18.900 225,219 -2,266 0.54% 4,256,639
2008-01-17 2008-01-15 19.500 227,485 +3,700 0.55% 4,435,957
2008-01-16 2008-01-14 21.600 223,785 -24,634 0.54% 4,833,756
2008-01-15 2008-01-11 24.600 248,419 +26,834 0.60% 6,111,107
2008-01-14 2008-01-10 26.100 221,585 +29,566 0.53% 5,783,368
2008-01-11 2008-01-09 27.000 192,019 +23,867 0.46% 5,184,513
2008-01-10 2008-01-08 25.800 168,152 -4,167 0.40% 4,338,322
2008-01-09 2008-01-07 29.400 172,319 +234 0.41% 5,066,179
2008-01-08 2008-01-04 30.600 172,085 -2,667 0.41% 5,265,801
2008-01-07 2008-01-03 29.700 174,752 -400 0.42% 5,190,134
2008-01-04 2008-01-02 30.600 175,152 +833 0.42% 5,359,651
2008-01-03 2007-12-31 30.600 174,319 +27,167 0.42% 5,334,161
2008-01-02 2007-12-27 30.000 147,152 +400 0.35% 4,414,560
2007-12-28 2007-12-24 31.800 146,752 +7,033 0.35% 4,666,714
2007-12-27 2007-12-20 31.800 139,719 -62,300 0.34% 4,443,064
2007-12-21 2007-12-19 28.800 202,019 +64,900 0.48% 5,818,147
2007-12-20 2007-12-18 29.700 137,119 -18,566 0.33% 4,072,434
2007-12-19 2007-12-17 30.000 155,685 -7,534 0.37% 4,670,550
2007-12-18 2007-12-14 30.600 163,219 +9,200 0.39% 4,994,501
2007-12-17 2007-12-13 31.200 154,019 +7,000 0.37% 4,805,393
2007-12-14 2007-12-12 32.400 147,019 +84,200 0.35% 4,763,416
2007-12-13 2007-12-11 28.800 62,819 -2,500 0.15% 1,809,187
2007-12-12 2007-12-10 30.600 65,319 +18,967 0.16% 1,998,761
2007-12-11 2007-12-07 21.300 46,352 -167 0.11% 987,298
2007-12-10 2007-12-06 21.000 46,519 -1,333 0.11% 976,899
2007-12-07 2007-12-05 22.500 47,852 -1,667 0.11% 1,076,670
2007-12-06 2007-12-04 23.100 49,519 -7,333 0.12% 1,143,889
2007-12-05 2007-12-03 24.900 56,852 +16,767 0.14% 1,415,615
2007-12-04 2007-11-30 23.700 40,085 -5,000 0.10% 950,014
2007-12-03 2007-11-29 23.700 45,085 +11,833 0.11% 1,068,514
2007-11-28 2007-11-26 17.100 33,252 -333 0.08% 568,609
2007-11-27 2007-11-23 16.800 33,585 -334 0.08% 564,228
2007-11-26 2007-11-22 16.800 33,919 -433 0.08% 569,839
2007-11-23 2007-11-21 16.500 34,352 +333 0.08% 566,808
2007-11-22 2007-11-20 17.700 34,019 +1,567 0.08% 602,136
2007-11-21 2007-11-19 17.700 32,452 +267 0.08% 574,400
2007-11-20 2007-11-16 18.000 32,185 -800 0.08% 579,330
2007-11-19 2007-11-15 17.700 32,985 +866 0.08% 583,834
2007-11-16 2007-11-14 18.300 32,119 +1,367 0.08% 587,778
2007-11-15 2007-11-13 18.000 30,752 -2,000 0.07% 553,536
2007-11-14 2007-11-12 18.000 32,752 -33 0.08% 589,536
2007-11-12 2007-11-08 18.900 32,785 -134 0.08% 619,636
2007-11-09 2007-11-07 19.200 32,919 +100 0.08% 632,045
2007-11-08 2007-11-06 18.000 32,819 -1,700 0.08% 590,742
2007-11-06 2007-11-02 18.000 34,519 -2,500 0.08% 621,342
2007-11-02 2007-10-31 18.600 37,019 -900 0.09% 688,553
2007-11-01 2007-10-30 18.000 37,919 -500 0.09% 682,542
2007-10-31 2007-10-29 17.400 38,419 +1,000 0.09% 668,491
2007-10-30 2007-10-26 18.300 37,419 -6,000 0.09% 684,768
2007-10-22 2007-10-17 18.900 43,419 -833 0.10% 820,619
2007-10-18 2007-10-16 18.900 44,252 -1,333 0.11% 836,363
2007-10-16 2007-10-12 20.100 45,585 +4,300 0.11% 916,258
2007-10-15 2007-10-11 20.400 41,285 -7,967 0.10% 842,214
2007-10-09 2007-10-05 21.000 49,252 +4,500 0.12% 1,034,292
2007-10-08 2007-10-04 20.700 44,752 +18,333 0.11% 926,366
2007-10-03 2007-09-28 21.900 26,419 +5,000 0.06% 578,576
2007-10-02 2007-09-27 20.400 21,419 +1,234 0.05% 436,948
2007-09-27 2007-09-24 19.200 20,185 -167 0.05% 387,552
2007-09-20 2007-09-18 19.500 20,352 -13,300 0.05% 396,864
2007-09-19 2007-09-17 18.600 33,652 -13,000 0.08% 625,927
2007-09-18 2007-09-14 17.100 46,652 +5,733 0.11% 797,749
2007-09-17 2007-09-13 17.400 40,919 +7,267 0.10% 711,991
2007-09-13 2007-09-11 18.600 33,652 -20,700 0.08% 625,927
2007-09-06 2007-09-04 17.700 54,352 +833 0.13% 962,030
2007-09-03 2007-08-30 18.000 53,519 +12,000 0.13% 963,342
2007-08-31 2007-08-29 17.400 41,519 -8,833 0.10% 722,431
2007-08-30 2007-08-28 18.600 50,352 +3,333 0.12% 936,547
2007-08-28 2007-08-24 18.900 47,019 +13,600 0.11% 888,659
2007-08-27 2007-08-23 18.300 33,419 +11,334 0.08% 611,568
2007-08-24 2007-08-22 18.600 22,085 +33 0.05% 410,781
2007-08-22 2007-08-20 18.900 22,052 +333 0.05% 416,783
2007-08-21 2007-08-17 19.500 21,719 +334 0.05% 423,520
2007-08-20 2007-08-16 20.700 21,385 -334 0.05% 442,669
2007-08-09 2007-08-07 21.000 21,719 +67 0.05% 456,099
2007-08-08 2007-08-06 21.300 21,652 -67 0.05% 461,188
2007-08-06 2007-08-02 21.600 21,719 +167 0.05% 469,130
2007-08-03 2007-08-01 22.200 21,552 -1,667 0.05% 478,454
2007-07-31 2007-07-27 22.500 23,219 -333 0.06% 522,427
2007-07-23 2007-07-19 23.700 23,552 +333 0.06% 558,182
2007-07-17 2007-07-13 23.100 23,219 +1,334 0.06% 536,359
2007-07-16 2007-07-12 24.300 21,885 +333 0.05% 531,805
2007-07-12 2007-07-10 26.100 21,552 +833 0.05% 562,507
2007-07-04 2007-06-29 26.100 20,719 +834 0.05% 540,766
2007-07-03 2007-06-28 28.500 19,885 -1,667 0.05% 566,722
2007-06-29 2007-06-27 30.000 21,552 +100 0.05% 646,560
2007-06-28 2007-06-26 30.600 21,452 -11,333 0.05% 656,431
2007-06-27 2007-06-25 27.600 32,785 -167 0.08% 904,866
2007-06-26 2007-06-22 26.400 32,952 0.08% 869,933

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top