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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 792,745 +0 0.04% 420,155
2025-10-13 2025-10-09 0.520 792,745 +0 0.04% 412,227
2025-10-10 2025-10-08 0.520 792,745 +0 0.04% 412,227
2025-10-09 2025-10-06 0.520 792,745 +0 0.04% 412,227
2025-10-08 2025-10-03 0.520 792,745 +0 0.04% 412,227
2025-10-06 2025-10-02 0.520 792,745 +0 0.04% 412,227
2025-10-03 2025-09-30 0.520 792,745 +0 0.04% 412,227
2025-10-02 2025-09-29 0.520 792,745 +0 0.04% 412,227
2025-09-30 2025-09-26 0.520 792,745 +0 0.04% 412,227
2025-09-29 2025-09-25 0.520 792,745 +0 0.04% 412,227
2025-09-26 2025-09-24 0.520 792,745 +0 0.04% 412,227
2025-09-25 2025-09-23 0.520 792,745 +0 0.04% 412,227
2025-09-24 2025-09-22 0.520 792,745 +0 0.04% 412,227
2025-09-23 2025-09-19 0.530 792,745 +0 0.04% 420,155
2025-09-22 2025-09-18 0.520 792,745 +0 0.04% 412,227
2025-09-19 2025-09-17 0.530 792,745 +0 0.04% 420,155
2025-09-18 2025-09-16 0.520 792,745 +0 0.04% 412,227
2025-09-17 2025-09-15 0.520 792,745 +0 0.04% 412,227
2025-09-16 2025-09-12 0.520 792,745 +0 0.04% 412,227
2025-09-15 2025-09-11 0.520 792,745 +0 0.04% 412,227
2025-09-12 2025-09-10 0.520 792,745 +0 0.04% 412,227
2025-09-11 2025-09-09 0.520 792,745 +0 0.04% 412,227
2025-09-10 2025-09-08 0.520 792,745 +0 0.04% 412,227
2025-09-09 2025-09-05 0.530 792,745 +0 0.04% 420,155
2025-09-08 2025-09-04 0.510 792,745 +0 0.04% 404,300
2025-09-05 2025-09-03 0.520 792,745 -200,000 0.04% 412,227
2025-08-28 2025-08-26 0.545 992,745 +27,576 0.05% 541,188
2025-04-02 2025-03-31 0.598 965,169 +52,646 0.05% 577,510
2025-03-17 2025-03-13 0.566 912,523 -44,121 0.05% 516,227
2025-01-21 2025-01-17 0.609 956,644 -147,071 0.05% 582,817
2024-12-30 2024-12-24 0.609 1,103,715 -12,133 0.06% 672,417
2024-09-05 2024-09-03 0.593 1,115,848 +30,432 0.06% 661,430
2024-07-29 2024-07-25 0.615 1,085,416 +11,802 0.06% 667,670
2024-06-21 2024-06-19 0.626 1,073,614 -71,530 0.06% 672,417
2024-04-03 2024-03-28 0.684 1,145,144 +59,232 0.06% 783,350
2024-01-31 2024-01-29 0.649 1,085,912 -16,958 0.06% 704,410
2023-09-07 2023-09-05 0.749 1,102,870 +26,259 0.06% 826,132
2023-08-28 2023-08-24 0.749 1,076,611 -8,277 0.06% 806,462
2023-06-26 2023-06-21 0.737 1,084,888 -82 0.06% 799,555
2023-04-27 2023-04-25 0.713 1,084,970 -4,139 0.06% 773,398
2023-03-23 2023-03-21 0.797 1,089,109 +49,505 0.06% 868,458
2022-10-24 2022-10-20 0.759 1,039,604 +63,205 0.06% 789,507
2022-09-02 2022-08-31 0.842 976,399 +22,191 0.06% 821,981
2022-03-17 2022-03-15 0.960 954,208 +39,759 0.06% 915,600
2022-03-15 2022-03-11 1.000 914,449 +73,994 0.06% 914,525
2022-03-09 2022-03-07 1.000 840,455 +29,597 0.05% 840,525
2022-02-28 2022-02-24 1.041 810,858 +22,198 0.05% 843,801
2022-02-07 2022-01-31 1.068 788,660 +22,199 0.05% 842,018
2022-01-26 2022-01-24 1.081 766,461 +22,198 0.05% 828,676
2021-12-02 2021-11-30 1.054 744,263 +14,798 0.05% 784,559
2021-08-27 2021-08-25 1.210 729,465 +12,435 0.05% 882,588
2021-08-19 2021-08-17 1.210 717,030 +43,639 0.05% 867,543
2021-05-03 2021-04-29 1.251 673,391 +48,004 0.04% 842,519
2021-04-27 2021-04-23 1.237 625,387 -90,189 0.04% 773,860
2021-03-19 2021-03-17 1.408 715,576 +44,724 0.05% 1,007,458
2021-03-18 2021-03-16 1.393 670,852 -27,275 0.05% 934,652
2021-03-09 2021-03-05 1.320 698,127 -974 0.05% 921,460
2021-03-05 2021-03-03 1.291 699,101 -57,277 0.05% 902,241
2021-02-18 2021-02-16 1.320 756,378 -34,093 0.05% 998,346
2021-01-08 2021-01-06 1.335 790,471 -34,093 0.06% 1,054,938
2020-12-09 2020-12-07 1.320 824,564 +16,364 0.06% 1,088,345
2020-09-04 2020-09-02 1.195 808,200 +14,785 0.06% 965,888
2020-09-02 2020-08-31 1.210 793,415 +5,355 0.06% 960,071
2020-09-01 2020-08-28 1.210 788,060 +61,584 0.06% 953,591
2020-07-17 2020-07-15 1.344 726,476 -17,404 0.05% 976,746
2020-06-09 2020-06-05 1.344 743,880 +33,469 0.05% 1,000,145
2020-06-02 2020-05-29 1.285 710,411 +6,694 0.05% 912,695
2020-05-27 2020-05-25 1.330 703,717 +6,694 0.05% 935,634
2020-05-26 2020-05-22 1.330 697,023 +6,694 0.05% 926,733
2020-05-19 2020-05-15 1.404 690,329 +6,694 0.05% 969,397
2020-04-06 2020-04-02 1.464 683,635 -13,388 0.05% 1,000,848
2020-03-27 2020-03-25 1.434 697,023 -16,065 0.05% 999,623
2020-03-20 2020-03-18 1.527 713,088 +22,284 0.05% 1,088,640
2020-03-18 2020-03-16 1.542 690,804 +16,860 0.05% 1,065,273
2020-03-06 2020-03-04 1.712 673,944 -1,297 0.05% 1,153,593
2020-02-10 2020-02-06 1.727 675,241 -7,781 0.05% 1,166,226
2020-01-06 2020-01-02 1.866 683,022 -19,455 0.05% 1,274,460
2019-11-06 2019-11-04 1.650 702,477 -3,242 0.05% 1,159,103
2019-10-31 2019-10-29 1.604 705,719 +28,533 0.05% 1,131,804
2019-09-12 2019-09-10 1.604 677,186 -12,970 0.05% 1,086,044
2019-09-06 2019-09-04 1.970 690,156 +80,688 0.05% 1,359,905
2019-08-22 2019-08-20 1.970 609,468 -14,007 0.05% 1,200,915
2019-08-13 2019-08-09 1.953 623,475 -7,003 0.05% 1,217,832
2019-08-12 2019-08-08 1.919 630,478 +7,003 0.05% 1,209,906
2019-07-31 2019-07-29 2.039 623,475 -29,181 0.05% 1,271,246
2019-07-24 2019-07-22 2.108 652,656 -57,196 0.06% 1,375,476
2019-07-15 2019-07-11 2.159 709,852 -87,544 0.06% 1,532,505
2019-07-12 2019-07-10 2.159 797,396 +144,740 0.07% 1,721,504
2019-07-08 2019-07-04 1.988 652,656 -5,836 0.06% 1,297,197
2019-07-02 2019-06-27 1.953 658,492 +78,038 0.06% 1,286,231
2019-04-25 2019-04-23 2.039 580,454 -11,672 0.05% 1,183,527
2019-04-16 2019-04-12 2.039 592,126 -64,199 0.05% 1,207,326
2019-04-12 2019-04-10 2.090 656,325 -30,349 0.05% 1,371,963
2019-04-11 2019-04-09 2.108 686,674 -11,673 0.06% 1,447,169
2019-04-10 2019-04-08 2.022 698,347 +5,837 0.06% 1,411,942
2019-04-01 2019-03-28 1.902 692,510 -17,509 0.06% 1,317,081
2019-03-29 2019-03-27 1.850 710,019 +116,726 0.06% 1,313,885
2019-03-19 2019-03-15 1.816 593,293 -29,182 0.05% 1,077,553
2019-03-18 2019-03-14 1.833 622,475 -40,854 0.05% 1,141,220
2019-03-15 2019-03-13 1.886 663,329 -11,672 0.05% 1,251,200
2019-03-14 2019-03-12 1.922 675,001 +18,925 0.06% 1,297,015
2019-02-26 2019-02-22 1.922 656,076 -11,345 0.06% 1,260,650
2019-02-22 2019-02-20 1.886 667,421 -17,018 0.06% 1,258,918
2019-02-18 2019-02-14 1.833 684,439 +31,766 0.06% 1,254,822
2019-02-11 2019-02-04 1.851 652,673 +11,346 0.05% 1,208,089
2019-01-18 2019-01-16 1.798 641,327 +24,959 0.05% 1,153,171
2018-12-07 2018-12-05 1.851 616,368 -20,421 0.05% 1,140,889
2018-11-22 2018-11-20 1.869 636,789 +20,421 0.05% 1,189,913
2018-10-15 2018-10-11 1.833 616,368 -11,345 0.05% 1,130,023
2018-10-11 2018-10-09 1.851 627,713 -11,345 0.05% 1,161,888
2018-10-05 2018-10-03 1.816 639,058 -32,902 0.05% 1,160,356
2018-10-04 2018-10-02 1.798 671,960 -52,188 0.06% 1,208,252
2018-09-24 2018-09-20 1.763 724,148 +96,435 0.06% 1,276,560
2018-08-28 2018-08-24 1.833 627,713 -69,206 0.06% 1,150,823
2018-08-24 2018-08-22 2.216 696,919 +44,801 0.06% 1,544,030
2018-08-15 2018-08-13 2.176 652,118 +11,221 0.06% 1,419,202
2018-08-08 2018-08-06 2.059 640,897 -20,402 0.06% 1,319,388
2018-08-06 2018-08-02 2.019 661,299 -22,442 0.07% 1,335,457
2018-07-19 2018-07-17 2.019 683,741 +20,402 0.07% 1,380,778
2018-06-28 2018-06-26 2.098 663,339 -17,341 0.07% 1,391,599
2018-06-19 2018-06-14 2.098 680,680 -19,382 0.07% 1,427,979
2018-06-05 2018-06-01 2.098 700,062 -31,622 0.07% 1,468,639
2018-06-04 2018-05-31 2.137 731,684 +22,441 0.07% 1,563,670
2018-05-28 2018-05-24 2.117 709,243 -34,682 0.07% 1,501,806
2018-04-24 2018-04-20 2.117 743,925 -7,141 0.07% 1,575,244
2018-04-23 2018-04-19 2.157 751,066 -43,863 0.07% 1,619,816
2018-04-03 2018-03-28 2.059 794,929 -23,462 0.08% 1,636,487
2018-03-23 2018-03-21 2.098 818,391 +23,462 0.08% 1,716,878
2018-03-22 2018-03-20 2.157 794,929 -25,503 0.08% 1,714,415
2018-03-19 2018-03-15 2.218 820,432 +22,790 0.08% 1,819,972
2018-03-08 2018-03-06 2.158 797,642 -9,917 0.08% 1,721,160
2018-02-05 2018-02-01 2.218 807,559 +49,587 0.08% 1,791,415
2018-02-02 2018-01-31 2.218 757,972 +24,794 0.08% 1,681,416
2018-01-30 2018-01-26 2.117 733,178 +49,587 0.07% 1,552,487
2018-01-04 2018-01-02 2.057 683,591 +14,876 0.07% 1,406,131
2018-01-02 2017-12-28 2.017 668,715 +18,843 0.07% 1,348,561
2017-12-15 2017-12-13 2.057 649,872 +24,794 0.06% 1,336,772
2017-11-22 2017-11-20 2.077 625,078 -16,860 0.06% 1,298,377
2017-11-17 2017-11-15 2.097 641,938 +24,794 0.06% 1,346,343
2017-11-15 2017-11-13 2.097 617,144 -39,670 0.06% 1,294,343
2017-11-07 2017-11-03 2.097 656,814 +39,670 0.06% 1,377,543
2017-11-03 2017-11-01 2.077 617,144 +9,918 0.06% 1,281,897
2017-11-02 2017-10-31 2.097 607,226 +6,942 0.06% 1,273,541
2017-10-23 2017-10-19 2.238 600,284 -19,835 0.06% 1,343,721
2017-10-04 2017-09-29 2.299 620,119 -31,736 0.06% 1,425,638
2017-09-25 2017-09-21 2.218 651,855 -29,752 0.06% 1,446,016
2017-09-18 2017-09-14 2.238 681,607 -13,885 0.07% 1,525,761
2017-09-08 2017-09-06 2.281 695,492 -222,207 0.07% 1,586,073
2017-09-01 2017-08-30 2.260 917,699 +24,118 0.09% 2,073,791
2017-08-25 2017-08-22 2.177 893,581 -7,235 0.09% 1,945,188
2017-08-24 2017-08-21 2.218 900,816 -3,859 0.09% 1,998,288
2017-08-14 2017-08-10 2.156 904,675 -24,118 0.09% 1,950,582
2017-08-04 2017-08-02 2.198 928,793 +9,647 0.09% 2,041,094
2017-08-03 2017-08-01 2.260 919,146 +30,871 0.09% 2,077,061
2017-08-02 2017-07-31 2.301 888,275 +7,717 0.09% 2,044,131
2017-07-21 2017-07-19 2.426 880,558 +24,118 0.09% 2,135,906
2017-07-18 2017-07-14 2.488 856,440 -14,471 0.09% 2,130,671
2017-07-17 2017-07-13 2.488 870,911 +14,471 0.09% 2,166,673
2017-07-07 2017-07-05 2.384 856,440 -144,705 0.09% 2,041,893
2017-07-06 2017-07-04 2.405 1,001,145 -32,800 0.10% 2,407,649
2017-07-03 2017-06-29 2.384 1,033,945 +32,800 0.10% 2,465,094
2017-06-28 2017-06-26 2.384 1,001,145 -48,235 0.10% 2,386,894
2017-05-19 2017-05-17 248.782 1,049,380 +1,038,886 0.10% 261,067,201
2017-05-04 2017-04-28 257.490 10,494 -193 0.10% 2,702,097
2017-04-26 2017-04-24 245.465 10,687 -386 0.10% 2,623,287
2017-04-25 2017-04-21 238.416 11,073 +193 0.11% 2,639,985
2017-04-24 2017-04-20 242.977 10,880 -19 0.11% 2,643,594
2017-04-10 2017-04-06 216.747 10,899 +245 0.11% 2,362,322
2017-04-03 2017-03-30 216.747 10,654 -10 0.11% 2,309,219
2017-03-28 2017-03-24 215.898 10,664 -66 0.11% 2,302,340
2017-03-24 2017-03-22 210.384 10,730 +141 0.11% 2,257,423
2017-01-19 2017-01-17 220.564 10,589 -1,415 0.10% 2,335,554
2017-01-11 2017-01-09 219.716 12,004 -943 0.12% 2,637,469
2016-12-28 2016-12-22 207.839 12,947 -150 0.13% 2,690,895
2016-11-22 2016-11-18 202.749 13,097 +226 0.13% 2,655,408
2016-11-18 2016-11-16 187.267 12,871 -377 0.13% 2,410,319
2016-11-17 2016-11-15 187.904 13,248 -189 0.13% 2,489,348
2016-11-16 2016-11-14 186.631 13,437 -283 0.13% 2,507,763
2016-11-09 2016-11-07 185.995 13,720 -188 0.13% 2,551,851
2016-09-26 2016-09-22 194.690 13,908 -944 0.14% 2,707,752
2016-09-15 2016-09-13 192.994 14,852 -113 0.15% 2,866,341
2016-09-09 2016-09-07 198.615 14,965 +120 0.15% 2,972,268
2016-09-08 2016-09-06 199.042 14,845 +281 0.15% 2,954,782
2016-08-24 2016-08-22 191.346 14,564 +374 0.14% 2,786,758
2016-08-17 2016-08-15 202.035 14,190 +281 0.14% 2,866,881
2016-08-12 2016-08-10 202.463 13,909 +280 0.14% 2,816,057
2016-06-22 2016-06-20 212.939 13,629 -187 0.13% 2,902,143
2016-06-20 2016-06-16 214.222 13,816 -187 0.14% 2,959,685
2016-06-15 2016-06-13 213.794 14,003 +187 0.14% 2,993,757
2016-06-14 2016-06-10 216.787 13,816 -187 0.14% 2,995,131
2016-06-07 2016-06-03 228.760 14,003 -374 0.14% 3,203,320
2016-06-03 2016-06-01 230.470 14,377 +187 0.14% 3,313,466
2016-06-02 2016-05-31 227.049 14,190 -748 0.14% 3,221,828
2016-05-30 2016-05-26 224.911 14,938 +93 0.15% 3,359,725
2016-05-27 2016-05-25 219.353 14,845 +187 0.15% 3,256,290
2016-05-26 2016-05-24 218.070 14,658 +281 0.15% 3,196,468
2016-05-24 2016-05-20 221.918 14,377 -39 0.14% 3,190,518
2016-05-23 2016-05-19 221.918 14,416 -281 0.14% 3,199,172
2016-05-20 2016-05-18 225.339 14,697 -187 0.15% 3,311,805
2016-05-18 2016-05-16 218.070 14,884 -374 0.15% 3,245,752
2016-05-16 2016-05-12 224.056 15,258 +93 0.15% 3,418,648
2016-05-13 2016-05-11 224.056 15,165 +562 0.15% 3,397,811
2016-05-12 2016-05-10 235.173 14,603 +374 0.14% 3,434,237
2016-05-11 2016-05-09 219.780 14,229 -374 0.14% 3,127,253
2016-05-09 2016-05-05 212.939 14,603 +280 0.14% 3,109,546
2016-05-05 2016-05-03 213.366 14,323 -280 0.14% 3,056,047
2016-04-11 2016-04-07 193.623 14,603 +333 0.14% 2,827,475
2016-04-06 2016-04-01 196.905 14,270 -2,286 0.14% 2,809,829
2016-04-05 2016-03-31 199.311 16,556 -1,371 0.17% 3,299,797
2016-04-01 2016-03-30 197.342 17,927 -914 0.18% 3,537,754
2016-03-11 2016-03-09 199.092 18,841 -183 0.19% 3,751,101
2016-02-29 2016-02-25 196.030 19,024 -183 0.19% 3,729,265
2016-02-01 2016-01-28 187.059 19,207 +92 0.19% 3,592,850
2016-01-26 2016-01-22 190.341 19,115 +1,371 0.19% 3,638,371
2016-01-22 2016-01-20 187.059 17,744 +914 0.18% 3,319,182
2016-01-14 2016-01-12 191.435 16,830 -183 0.17% 3,221,852
2016-01-08 2016-01-06 197.123 17,013 -640 0.17% 3,353,661
2015-12-14 2015-12-10 189.466 17,653 +183 0.17% 3,344,644
2015-11-16 2015-11-12 196.686 17,470 +549 0.17% 3,436,102
2015-11-11 2015-11-09 192.967 16,921 -55 0.17% 3,265,187
2015-11-10 2015-11-06 194.060 16,976 +55 0.17% 3,294,370
2015-10-13 2015-10-09 186.184 16,921 +182 0.17% 3,150,424
2015-09-11 2015-09-09 183.726 16,739 +155 0.16% 3,075,397
2015-09-07 2015-09-02 174.893 16,584 -77 0.16% 2,900,433
2015-09-04 2015-09-01 183.064 16,661 -181 0.16% 3,050,029
2015-07-13 2015-07-09 183.285 16,842 -272 0.16% 3,086,883
2015-07-08 2015-07-06 187.701 17,114 -271 0.17% 3,212,320
2015-07-03 2015-06-30 208.459 17,385 +181 0.17% 3,624,058
2015-06-29 2015-06-25 214.200 17,204 -181 0.17% 3,685,103
2015-06-24 2015-06-22 213.096 17,385 -91 0.17% 3,704,678
2015-06-11 2015-06-09 200.730 17,476 -272 0.17% 3,507,958
2015-06-09 2015-06-05 213.317 17,748 -90 0.17% 3,785,951
2015-06-01 2015-05-28 214.200 17,838 -181 0.17% 3,820,906
2015-05-29 2015-05-27 216.188 18,019 -680 0.17% 3,895,487
2015-05-22 2015-05-20 215.967 18,699 +182 0.18% 4,038,366
2015-05-19 2015-05-15 215.525 18,517 -91 0.18% 3,990,882
2015-05-18 2015-05-14 214.200 18,608 +634 0.18% 3,985,840
2015-05-15 2015-05-13 210.005 17,974 -362 0.17% 3,774,624
2015-05-14 2015-05-12 210.005 18,336 -3,348 0.18% 3,850,645
2015-05-05 2015-04-30 202.938 21,684 -181 0.21% 4,400,513
2015-04-28 2015-04-24 189.689 21,865 +453 0.21% 4,147,544
2015-04-27 2015-04-23 190.793 21,412 -181 0.21% 4,085,257
2015-04-21 2015-04-17 192.559 21,593 +905 0.21% 4,157,937
2015-04-20 2015-04-16 190.130 20,688 +3,352 0.20% 3,933,418
2015-04-16 2015-04-14 202.139 17,336 -28 0.17% 3,504,279
2015-04-15 2015-04-13 203.050 17,364 +802 0.17% 3,525,767
2015-04-13 2015-04-09 194.163 16,562 -373 0.17% 3,215,722
2015-04-09 2015-04-02 190.516 16,935 +351 0.17% 3,226,396
2015-04-08 2015-04-01 188.693 16,584 -88 0.17% 3,129,290
2015-03-31 2015-03-27 180.261 16,672 +264 0.17% 3,005,317
2015-03-27 2015-03-25 182.768 16,408 +175 0.16% 2,998,860
2015-03-26 2015-03-24 177.755 16,233 -175 0.16% 2,885,490
2015-03-25 2015-03-23 178.438 16,408 -351 0.16% 2,927,814
2015-03-24 2015-03-20 177.755 16,759 +87 0.17% 2,978,989
2015-03-17 2015-03-13 175.704 16,672 +264 0.17% 2,929,329
2015-03-12 2015-03-10 182.312 16,408 -878 0.16% 2,991,381
2015-03-04 2015-03-02 184.591 17,286 -263 0.17% 3,190,845
2015-02-27 2015-02-25 183.908 17,549 -88 0.18% 3,227,394
2014-12-29 2014-12-22 161.119 17,637 -88 0.18% 2,841,648
2014-12-12 2014-12-10 171.146 17,725 +263 0.18% 3,033,558
2014-12-01 2014-11-27 187.098 17,462 -1,228 0.17% 3,267,106
2014-11-21 2014-11-19 188.238 18,690 -263 0.19% 3,518,159
2014-10-08 2014-10-06 177.982 18,953 -352 0.19% 3,373,301
2014-10-03 2014-09-29 176.387 19,305 +703 0.19% 3,405,155
2014-09-19 2014-09-17 191.594 18,602 +171 0.19% 3,564,026
2014-09-17 2014-09-15 194.584 18,431 +173 0.19% 3,586,374
2014-09-08 2014-09-04 192.744 18,258 +174 0.18% 3,519,115
2014-09-05 2014-09-03 195.964 18,084 +348 0.18% 3,543,810
2014-09-04 2014-09-02 204.704 17,736 +174 0.18% 3,630,630
2014-08-27 2014-08-25 211.604 17,562 +2,609 0.18% 3,716,191
2014-08-11 2014-08-07 220.804 14,953 +87 0.15% 3,301,687
2014-07-31 2014-07-29 222.184 14,866 -5 0.15% 3,302,992
2014-07-21 2014-07-17 220.344 14,871 +261 0.15% 3,276,740
2014-07-17 2014-07-15 218.044 14,610 +445 0.15% 3,185,626
2014-07-09 2014-07-07 223.104 14,165 -348 0.14% 3,160,273
2014-06-23 2014-06-19 223.794 14,513 +174 0.15% 3,247,927
2014-06-11 2014-06-09 233.685 14,339 -174 0.14% 3,350,803
2014-06-10 2014-06-06 229.314 14,513 +174 0.15% 3,328,041
2014-06-06 2014-06-04 225.634 14,339 +113 0.14% 3,235,371
2014-05-30 2014-05-28 223.104 14,226 +147 0.14% 3,173,882
2014-05-21 2014-05-19 243.160 14,079 +629 0.14% 3,423,448
2014-05-02 2014-04-29 248.456 13,450 +249 0.14% 3,341,739
2014-04-29 2014-04-25 261.939 13,201 -249 0.14% 3,457,851
2014-04-24 2014-04-22 251.345 13,450 +249 0.14% 3,380,596
2014-04-17 2014-04-15 256.160 13,201 +83 0.14% 3,381,575
2014-04-04 2014-04-02 266.754 13,118 +1,163 0.14% 3,499,274
2014-03-28 2014-03-26 246.530 11,955 +250 0.12% 2,947,271
2014-03-27 2014-03-25 252.790 11,705 -499 0.12% 2,958,906
2014-03-24 2014-03-20 258.087 12,204 +83 0.13% 3,149,688
2014-03-18 2014-03-14 262.420 12,121 +83 0.13% 3,180,793
2014-03-13 2014-03-11 274.939 12,038 +4,154 0.13% 3,309,718
2014-03-05 2014-03-03 281.199 7,884 +249 0.08% 2,216,971
2014-03-04 2014-02-28 280.236 7,635 -25 0.08% 2,139,600
2014-03-03 2014-02-27 282.643 7,660 -83 0.08% 2,165,047
2014-02-28 2014-02-26 275.902 7,743 -145 0.08% 2,136,311
2014-02-27 2014-02-25 275.902 7,888 +166 0.08% 2,176,316
2014-02-26 2014-02-24 269.643 7,722 +416 0.08% 2,082,180
2014-02-18 2014-02-14 269.643 7,306 -29 0.08% 1,970,009
2014-02-17 2014-02-13 269.161 7,335 -166 0.08% 1,974,297
2014-02-14 2014-02-12 271.087 7,501 -416 0.08% 2,033,425
2014-02-11 2014-02-07 257.124 7,917 +866 0.08% 2,035,647
2014-02-05 2014-01-30 257.605 7,051 +299 0.07% 1,816,373
2014-01-27 2014-01-23 260.976 6,752 +83 0.07% 1,762,107
2014-01-21 2014-01-17 256.160 6,669 +415 0.07% 1,708,334
2014-01-14 2014-01-10 249.901 6,254 -415 0.07% 1,562,880
2014-01-13 2014-01-09 251.827 6,669 -208 0.07% 1,679,434
2014-01-09 2014-01-07 247.975 6,877 -124 0.07% 1,705,323
2014-01-08 2014-01-06 254.234 7,001 -167 0.07% 1,779,896
2014-01-03 2013-12-31 247.975 7,168 -41 0.07% 1,777,484
2013-12-17 2013-12-13 243.160 7,209 -150 0.07% 1,752,939
2013-12-13 2013-12-11 246.530 7,359 -83 0.08% 1,814,217
2013-12-10 2013-12-06 260.013 7,442 -299 0.08% 1,935,013
2013-12-09 2013-12-05 260.013 7,741 -83 0.08% 2,012,757
2013-12-06 2013-12-04 260.013 7,824 -581 0.08% 2,034,338
2013-12-05 2013-12-03 261.457 8,405 -1,107 0.09% 2,197,546
2013-12-04 2013-12-02 260.013 9,512 -166 0.10% 2,473,239
2013-12-02 2013-11-28 261.939 9,678 -83 0.10% 2,535,041
2013-11-27 2013-11-25 264.346 9,761 -415 0.10% 2,580,282
2013-11-26 2013-11-22 264.346 10,176 -565 0.11% 2,689,986
2013-11-22 2013-11-20 267.235 10,741 -166 0.11% 2,870,372
2013-11-21 2013-11-19 267.717 10,907 -208 0.11% 2,919,985
2013-11-20 2013-11-18 266.754 11,115 +498 0.11% 2,964,966
2013-11-18 2013-11-14 268.680 10,617 -50 0.11% 2,852,571
2013-11-14 2013-11-12 256.160 10,667 +167 0.11% 2,732,464
2013-11-12 2013-11-08 257.124 10,500 +996 0.11% 2,699,797
2013-11-11 2013-11-07 259.531 9,504 -41 0.10% 2,466,583
2013-11-08 2013-11-06 264.346 9,545 -166 0.10% 2,523,183
2013-11-07 2013-11-05 260.013 9,711 -108 0.10% 2,524,982
2013-11-06 2013-11-04 258.568 9,819 +166 0.10% 2,538,879
2013-11-05 2013-11-01 251.827 9,653 -100 0.10% 2,430,886
2013-11-04 2013-10-31 234.734 9,753 -191 0.10% 2,289,356
2013-11-01 2013-10-30 228.715 9,944 +83 0.10% 2,274,339
2013-10-31 2013-10-29 229.196 9,861 -21 0.10% 2,260,104
2013-10-30 2013-10-28 229.437 9,882 -74 0.10% 2,267,296
2013-10-25 2013-10-23 225.585 9,956 +20 0.10% 2,245,924
2013-10-24 2013-10-22 227.992 9,936 -415 0.10% 2,265,333
2013-10-21 2013-10-17 225.826 10,351 -17 0.11% 2,337,522
2013-10-16 2013-10-11 221.492 10,368 -332 0.11% 2,296,431
2013-10-15 2013-10-10 219.566 10,700 +332 0.11% 2,349,358
2013-10-08 2013-10-04 214.992 10,368 +333 0.11% 2,229,035
2013-10-07 2013-10-03 208.492 10,035 -83 0.10% 2,092,212
2013-10-03 2013-09-30 206.806 10,118 +332 0.10% 2,092,466
2013-09-13 2013-09-11 204.875 9,786 +57 0.10% 2,004,903
2013-09-05 2013-09-03 203.422 9,729 -165 0.10% 1,979,088
2013-08-23 2013-08-21 195.188 9,894 -330 0.10% 1,931,188
2013-08-21 2013-08-19 197.610 10,224 -248 0.11% 2,020,360
2013-08-20 2013-08-16 198.578 10,472 -743 0.11% 2,079,511
2013-08-13 2013-08-09 205.601 11,215 +495 0.12% 2,305,816
2013-08-12 2013-08-08 202.211 10,720 -289 0.11% 2,167,699
2013-08-09 2013-08-07 203.422 11,009 +41 0.11% 2,239,468
2013-08-08 2013-08-06 198.820 10,968 -165 0.11% 2,180,662
2013-08-05 2013-08-01 198.578 11,133 +165 0.11% 2,210,771
2013-07-25 2013-07-23 193.493 10,968 +389 0.11% 2,122,227
2013-07-19 2013-07-17 182.595 10,579 -83 0.11% 1,931,673
2013-07-18 2013-07-16 184.532 10,662 -83 0.11% 1,967,485
2013-07-17 2013-07-15 185.501 10,745 -413 0.11% 1,993,209
2013-06-19 2013-06-17 188.891 11,158 +166 0.11% 2,107,651
2013-06-18 2013-06-14 188.407 10,992 +413 0.11% 2,070,971
2013-06-11 2013-06-07 191.071 10,579 -166 0.11% 2,021,340
2013-06-10 2013-06-06 203.422 10,745 -396 0.11% 2,185,765
2013-06-07 2013-06-05 190.102 11,141 -1,198 0.11% 2,117,930
2013-06-06 2013-06-04 179.689 12,339 -82 0.13% 2,217,183
2013-05-14 2013-05-10 155.714 12,421 -10 0.13% 1,934,128
2013-04-29 2013-04-25 158.620 12,431 -76 0.13% 1,971,810
2013-04-26 2013-04-24 159.831 12,507 -83 0.13% 1,999,009
2013-04-16 2013-04-12 154.309 12,590 +103 0.13% 1,942,752
2013-04-08 2013-04-03 163.343 12,487 -246 0.13% 2,039,665
2013-04-02 2013-03-27 172.133 12,733 -2,695 0.13% 2,191,767
2013-03-18 2013-03-14 167.250 15,428 -204 0.16% 2,580,327
2013-03-07 2013-03-05 169.447 15,632 -410 0.16% 2,648,797
2013-02-22 2013-02-20 172.133 16,042 -205 0.17% 2,761,355
2013-02-08 2013-02-06 168.226 16,247 -41 0.17% 2,733,172
2013-01-31 2013-01-29 164.076 16,288 -82 0.17% 2,672,463
2013-01-23 2013-01-21 158.460 16,370 -1,228 0.17% 2,593,988
2013-01-08 2013-01-04 145.031 17,598 -819 0.18% 2,552,257
2013-01-03 2012-12-31 143.810 18,417 -2,458 0.19% 2,648,554
2012-12-13 2012-12-11 142.834 20,875 -123 0.22% 2,981,652
2012-12-07 2012-12-05 144.299 20,998 +983 0.22% 3,029,982
2012-12-06 2012-12-04 139.415 20,015 +2,048 0.21% 2,790,399
2012-12-04 2012-11-30 144.543 17,967 -41 0.19% 2,597,000
2012-12-03 2012-11-29 144.543 18,008 -328 0.19% 2,602,926
2012-11-30 2012-11-28 146.984 18,336 -860 0.19% 2,695,105
2012-11-29 2012-11-27 129.893 19,196 -819 0.20% 2,493,429
2012-11-20 2012-11-16 115.244 20,015 -41 0.21% 2,306,600
2012-10-19 2012-10-17 112.802 20,056 +254 0.21% 2,262,356
2012-09-26 2012-09-24 110.360 19,802 -1,228 0.20% 2,185,356
2012-09-24 2012-09-20 108.407 21,030 -205 0.22% 2,279,801
2012-09-21 2012-09-19 107.430 21,235 -41 0.22% 2,281,285
2012-09-18 2012-09-14 110.147 21,276 +242 0.22% 2,343,489
2012-09-13 2012-09-11 104.220 21,034 -324 0.22% 2,192,160
2012-08-28 2012-08-24 94.588 21,358 -2,192 0.22% 2,020,214
2012-08-27 2012-08-23 93.847 23,550 -81 0.24% 2,210,103
2012-08-07 2012-08-03 88.908 23,631 -1,458 0.24% 2,100,983
2012-07-31 2012-07-27 87.920 25,089 -40 0.26% 2,205,827
2012-07-16 2012-07-12 85.450 25,129 -543 0.26% 2,147,283
2012-07-13 2012-07-11 87.179 25,672 -2,632 0.26% 2,238,064
2012-07-04 2012-06-29 88.661 28,304 -409 0.29% 2,509,460
2012-06-25 2012-06-21 81.993 28,713 -405 0.29% 2,354,261
2012-06-21 2012-06-19 79.770 29,118 -890 0.29% 2,322,748
2012-05-04 2012-05-02 78.288 30,008 -567 0.30% 2,349,278
2012-05-02 2012-04-27 76.560 30,575 +567 0.31% 2,340,810
2012-04-17 2012-04-13 76.099 30,008 +452 0.30% 2,283,584
2012-04-03 2012-03-30 75.346 29,556 -1,195 0.30% 2,226,918
2012-03-07 2012-03-05 72.081 30,751 +399 0.31% 2,216,554
2012-03-05 2012-03-01 73.839 30,352 +159 0.31% 2,241,155
2012-02-21 2012-02-17 74.592 30,193 -19 0.31% 2,252,164
2012-02-15 2012-02-13 74.592 30,212 +1 0.31% 2,253,581
2012-02-10 2012-02-08 74.843 30,211 -398 0.31% 2,261,094
2012-02-06 2012-02-02 71.076 30,609 -79 0.31% 2,175,569
2012-02-03 2012-02-01 70.825 30,688 -1,752 0.31% 2,173,477
2012-01-30 2012-01-26 70.825 32,440 -239 0.33% 2,297,562
2012-01-19 2012-01-17 71.578 32,679 -120 0.33% 2,339,111
2012-01-12 2012-01-10 67.058 32,799 -1,991 0.33% 2,199,425
2011-12-22 2011-12-20 59.774 34,790 +120 0.35% 2,079,547
2011-12-09 2011-12-07 58.016 34,670 -19 0.35% 2,011,421
2011-12-01 2011-11-29 58.519 34,689 -48 0.35% 2,029,948
2011-11-18 2011-11-16 58.267 34,737 -15 0.35% 2,024,033
2011-10-12 2011-10-10 52.240 34,752 -1,592 0.35% 1,815,434
2011-10-03 2011-09-28 56.509 36,344 -10 0.37% 2,053,773
2011-09-27 2011-09-23 55.002 36,354 +1,911 0.37% 1,999,556
2011-09-19 2011-09-15 62.029 34,443 +695 0.35% 2,136,481
2011-09-16 2011-09-14 59.466 33,748 +39 0.35% 2,006,867
2011-09-06 2011-09-02 62.286 33,709 +234 0.35% 2,099,592
2011-08-17 2011-08-15 64.080 33,475 +780 0.35% 2,145,079
2011-08-10 2011-08-08 67.925 32,695 -702 0.34% 2,220,802
2011-07-18 2011-07-14 73.820 33,397 -468 0.34% 2,465,373
2011-06-09 2011-06-07 74.845 33,865 -1,951 0.34% 2,534,642
2011-06-03 2011-06-01 75.102 35,816 -780 0.36% 2,689,846
2011-05-18 2011-05-16 72.539 36,596 -391 0.37% 2,654,622
2011-05-11 2011-05-06 72.539 36,987 -7,490 0.37% 2,682,985
2011-05-05 2011-05-03 73.308 44,477 -133 0.44% 3,260,500
2011-04-13 2011-04-11 76.961 44,610 +1,227 0.44% 3,433,241
2011-04-01 2011-03-30 76.171 43,383 -31 0.44% 3,304,507
2011-03-31 2011-03-29 75.116 43,414 +759 0.44% 3,261,098
2011-03-23 2011-03-21 71.163 42,655 +1,138 0.44% 3,035,449
2011-03-14 2011-03-10 75.116 41,517 -531 0.42% 3,118,603
2011-03-03 2011-03-01 73.271 42,048 -455 0.43% 3,080,913
2011-02-25 2011-02-23 76.434 42,503 -987 0.43% 3,248,679
2011-02-24 2011-02-22 76.434 43,490 -759 0.44% 3,324,120
2011-02-17 2011-02-15 77.488 44,249 -607 0.45% 3,428,783
2011-02-15 2011-02-11 79.070 44,856 -758 0.46% 3,546,754
2011-02-11 2011-02-09 79.860 45,614 -987 0.47% 3,642,755
2011-02-10 2011-02-08 80.651 46,601 -759 0.48% 3,758,425
2011-01-19 2011-01-17 79.597 47,360 +987 0.48% 3,769,709
2011-01-17 2011-01-13 76.434 46,373 -2,277 0.47% 3,544,479
2010-12-28 2010-12-22 68.527 48,650 -759 0.50% 3,333,845
2010-12-16 2010-12-14 69.054 49,409 -303 0.50% 3,411,902
2010-12-15 2010-12-13 69.845 49,712 -76 0.51% 3,472,133
2010-12-07 2010-12-03 70.636 49,788 -379 0.51% 3,516,808
2010-11-29 2010-11-25 67.473 50,167 -304 0.51% 3,384,912
2010-11-26 2010-11-24 66.419 50,471 -29 0.52% 3,352,214
2010-11-25 2010-11-23 67.209 50,500 +380 0.52% 3,394,070
2010-11-19 2010-11-17 67.473 50,120 -152 0.51% 3,381,740
2010-11-18 2010-11-16 68.527 50,272 -9,106 0.51% 3,444,996
2010-11-17 2010-11-15 70.109 59,378 +379 0.61% 4,162,904
2010-11-16 2010-11-12 71.953 58,999 +380 0.60% 4,245,184
2010-11-15 2010-11-11 66.946 58,619 +5,388 0.60% 3,924,292
2010-11-12 2010-11-10 66.946 53,231 +2,572 0.54% 3,563,589
2010-11-11 2010-11-09 67.209 50,659 +833 0.52% 3,404,756
2010-11-09 2010-11-05 66.682 49,826 +645 0.51% 3,322,506
2010-11-04 2010-11-02 64.837 49,181 +1,252 0.50% 3,188,759
2010-11-02 2010-10-29 64.837 47,929 -145 0.49% 3,107,583
2010-10-29 2010-10-27 64.574 48,074 +1,897 0.49% 3,104,313
2010-10-26 2010-10-22 65.101 46,177 -113 0.48% 3,006,159
2010-10-08 2010-10-06 64.047 46,290 +1,897 0.48% 2,964,713
2010-09-30 2010-09-28 64.047 44,393 -15 0.46% 2,843,217
2010-09-29 2010-09-27 64.310 44,408 +1,897 0.47% 2,855,882
2010-09-16 2010-09-14 66.984 42,511 +860 0.45% 2,847,551
2010-09-09 2010-09-07 65.370 41,651 +1,115 0.45% 2,722,717
2010-09-08 2010-09-06 65.639 40,536 +298 0.44% 2,660,734
2010-07-16 2010-07-14 66.984 40,238 -30 0.44% 2,695,296
2010-07-15 2010-07-13 66.715 40,268 -74 0.44% 2,686,473
2010-07-12 2010-07-08 66.177 40,342 -223 0.44% 2,669,705
2010-06-25 2010-06-23 67.253 40,565 +74 0.44% 2,728,113
2010-06-23 2010-06-21 68.598 40,491 -149 0.44% 2,777,599
2010-05-25 2010-05-20 64.563 40,640 +1,115 0.44% 2,623,830
2010-05-11 2010-05-07 68.867 39,525 +1,859 0.43% 2,721,966
2010-05-06 2010-05-04 75.323 37,666 +238 0.41% 2,837,124
2010-05-05 2010-05-03 75.592 37,428 -156 0.41% 2,829,266
2010-04-29 2010-04-27 78.820 37,584 -892 0.41% 2,962,385
2010-04-21 2010-04-19 78.551 38,476 -1,115 0.42% 3,022,342
2010-04-19 2010-04-15 83.663 39,591 -372 0.43% 3,312,285
2010-04-15 2010-04-13 110.009 39,963 -521 0.47% 4,396,293
2010-04-14 2010-04-12 108.800 40,484 +7,162 0.48% 4,404,667
2010-04-13 2010-04-09 109.102 33,322 +761 0.44% 3,635,511
2010-04-12 2010-04-08 109.102 32,561 +397 0.43% 3,552,484
2010-04-08 2010-04-01 108.196 32,164 -330 0.43% 3,480,008
2010-04-07 2010-03-31 107.894 32,494 -1,291 0.43% 3,505,892
2010-04-01 2010-03-30 109.707 33,785 -1,853 0.45% 3,706,446
2010-03-31 2010-03-29 93.387 35,638 -602 0.47% 3,328,120
2010-03-26 2010-03-24 89.156 36,240 +11 0.48% 3,231,003
2010-03-25 2010-03-23 87.040 36,229 -40 0.48% 3,153,378
2010-03-24 2010-03-22 87.342 36,269 -1,323 0.48% 3,167,821
2010-03-23 2010-03-19 86.436 37,592 +1,853 0.50% 3,249,291
2010-03-11 2010-03-09 78.578 35,739 -7 0.48% 2,808,296
2010-03-02 2010-02-26 77.671 35,746 -1,985 0.48% 2,776,437
2010-03-01 2010-02-25 76.462 37,731 +1,555 0.50% 2,885,001
2010-01-27 2010-01-25 73.440 36,176 +662 0.49% 2,656,770
2010-01-26 2010-01-22 74.045 35,514 -331 0.48% 2,629,619
2010-01-12 2010-01-08 76.160 35,845 +661 0.48% 2,729,960
2010-01-04 2009-12-29 72.231 35,184 +993 0.47% 2,541,384
2009-12-18 2009-12-16 73.440 34,191 +331 0.46% 2,510,992
2009-11-24 2009-11-20 86.436 33,860 -40 0.46% 2,926,713
2009-11-16 2009-11-12 85.529 33,900 -992 0.46% 2,899,435
2009-11-13 2009-11-11 85.227 34,892 -917 0.47% 2,973,734
2009-11-12 2009-11-10 85.529 35,809 +530 0.48% 3,062,710
2009-11-10 2009-11-06 85.227 35,279 -166 0.48% 3,006,717
2009-11-09 2009-11-05 86.738 35,445 -99 0.48% 3,074,426
2009-11-05 2009-11-03 81.902 35,544 +99 0.48% 2,911,138
2009-11-04 2009-11-02 87.645 35,445 -648 0.48% 3,106,563
2009-10-28 2009-10-23 84.622 36,093 -345 0.49% 3,054,275
2009-10-23 2009-10-21 81.600 36,438 -529 0.49% 2,973,346
2009-10-22 2009-10-20 81.600 36,967 -463 0.50% 3,016,513
2009-10-21 2009-10-19 80.996 37,430 +463 0.51% 3,031,669
2009-10-12 2009-10-08 70.116 36,967 +662 0.50% 2,591,966
2009-10-08 2009-10-06 69.511 36,305 -397 0.49% 2,523,605
2009-10-07 2009-10-05 69.813 36,702 -199 0.50% 2,562,294
2009-10-06 2009-10-02 70.116 36,901 +331 0.50% 2,587,339
2009-10-05 2009-09-30 73.440 36,570 +1,721 0.50% 2,685,706
2009-09-28 2009-09-24 73.138 34,849 -331 0.47% 2,548,783
2009-09-22 2009-09-18 69.511 35,180 -794 0.48% 2,445,405
2009-09-15 2009-09-11 64.978 35,974 +992 0.49% 2,337,515
2009-09-14 2009-09-10 64.676 34,982 -27 0.48% 2,262,484
2009-09-10 2009-09-08 67.431 35,009 +802 0.48% 2,360,697
2009-09-09 2009-09-07 68.050 34,207 +643 0.48% 2,327,779
2009-09-08 2009-09-04 67.431 33,564 +130 0.47% 2,263,259
2009-08-26 2009-08-24 69.906 33,434 +1,390 0.47% 2,337,227
2009-08-17 2009-08-13 66.503 32,044 -65 0.45% 2,131,029
2009-08-14 2009-08-12 66.503 32,109 -323 0.45% 2,135,351
2009-08-12 2009-08-10 65.266 32,432 -65 0.46% 2,116,705
2009-08-11 2009-08-07 64.338 32,497 +323 0.46% 2,090,791
2009-07-16 2009-07-14 59.080 32,174 -258 0.45% 1,900,827
2009-07-15 2009-07-13 57.533 32,432 -970 0.45% 1,865,910
2009-07-06 2009-07-02 56.296 33,402 +194 0.47% 1,880,390
2009-06-16 2009-06-12 61.554 33,208 -33 0.47% 2,044,089
2009-06-15 2009-06-11 61.863 33,241 -969 0.47% 2,056,403
2009-06-10 2009-06-08 59.698 34,210 -162 0.48% 2,042,276
2009-06-03 2009-06-01 59.389 34,372 -1,099 0.48% 2,041,315
2009-06-01 2009-05-27 60.008 35,471 -39 0.50% 2,128,527
2009-05-27 2009-05-25 56.914 35,510 -970 0.50% 2,021,029
2009-05-25 2009-05-21 55.677 36,480 +1,293 0.52% 2,031,100
2009-05-22 2009-05-20 57.224 35,187 +712 0.50% 2,013,530
2009-05-20 2009-05-18 54.749 34,475 -647 0.49% 1,887,477
2009-05-13 2009-05-11 36.499 35,122 -65 0.50% 1,281,933
2009-05-08 2009-05-06 35.262 35,187 +33 0.50% 1,240,770
2009-05-07 2009-05-05 32.169 35,154 +646 0.50% 1,130,869
2009-04-29 2009-04-27 30.313 34,508 -3,556 0.49% 1,046,044
2009-04-21 2009-04-17 33.716 38,064 +3,233 0.54% 1,283,350
2009-04-16 2009-04-14 30.313 34,831 +646 0.49% 1,055,835
2009-04-01 2009-03-30 25.673 34,185 -1,293 0.48% 877,643
2009-03-30 2009-03-26 25.983 35,478 +518 0.50% 921,812
2009-03-26 2009-03-24 28.721 34,960 +4,795 0.49% 1,004,092
2009-03-23 2009-03-19 30.089 30,165 +1,170 0.47% 907,630
2009-03-18 2009-03-16 30.773 28,995 -3,217 0.45% 892,254
2009-03-17 2009-03-13 32.140 32,212 -35 0.50% 1,035,305
2009-03-10 2009-03-06 30.089 32,247 -59 0.50% 970,275
2009-02-16 2009-02-12 31.115 32,306 +1,463 0.50% 1,005,189
2009-01-15 2009-01-13 32.824 30,843 -117 0.48% 1,012,397
2009-01-07 2009-01-05 33.850 30,960 +292 0.48% 1,047,995
2009-01-02 2008-12-29 35.901 30,668 -46 0.48% 1,101,026
2008-12-30 2008-12-24 34.192 30,714 +1,754 0.48% 1,050,169
2008-12-29 2008-12-22 32.482 28,960 +1,463 0.45% 940,687
2008-12-22 2008-12-18 27.354 27,497 +468 0.43% 752,139
2008-12-16 2008-12-12 27.354 27,029 +292 0.42% 739,338
2008-12-11 2008-12-09 29.063 26,737 -1,228 0.42% 777,060
2008-12-10 2008-12-08 28.037 27,965 +1,813 0.44% 784,064
2008-12-03 2008-12-01 26.670 26,152 +1,462 0.41% 697,465
2008-11-28 2008-11-26 30.773 24,690 -29 0.38% 759,778
2008-11-18 2008-11-14 39.321 24,719 -29 0.38% 971,967
2008-10-30 2008-10-28 37.269 24,748 -29 0.38% 922,337
2008-10-28 2008-10-24 41.030 24,777 +234 0.38% 1,016,607
2008-10-27 2008-10-23 47.869 24,543 -359 0.38% 1,174,840
2008-10-24 2008-10-22 51.288 24,902 -468 0.38% 1,277,169
2008-10-23 2008-10-21 54.707 25,370 -184 0.39% 1,387,917
2008-10-17 2008-10-15 65.648 25,554 +14 0.39% 1,677,579
2008-10-16 2008-10-14 64.965 25,540 -760 0.39% 1,659,195
2008-10-10 2008-10-08 72.487 26,300 -59 0.40% 1,906,402
2008-10-09 2008-10-06 76.590 26,359 -234 0.40% 2,018,831
2008-09-24 2008-09-22 83.770 26,593 +585 0.41% 2,227,698
2008-09-11 2008-09-09 104.481 26,008 +900 0.40% 2,717,350
2008-08-28 2008-08-26 108.023 25,108 +226 0.40% 2,712,243
2008-08-20 2008-08-18 114.398 24,882 -452 0.39% 2,846,455
2008-08-19 2008-08-15 119.711 25,334 +170 0.40% 3,032,753
2008-07-10 2008-07-08 133.524 25,164 -14 0.40% 3,359,987
2008-07-07 2008-07-03 141.670 25,178 -17 0.40% 3,566,956
2008-07-04 2008-07-02 143.440 25,195 +282 0.40% 3,613,982
2008-06-17 2008-06-13 145.211 24,913 +282 0.39% 3,617,649
2008-06-11 2008-06-06 157.607 24,631 -141 0.39% 3,882,028
2008-06-02 2008-05-29 161.149 24,772 -22 0.39% 3,991,986
2008-05-22 2008-05-20 162.566 24,794 +211 0.39% 4,030,657
2008-04-25 2008-04-23 174.962 24,583 +1,294 0.39% 4,301,089
2008-04-21 2008-04-17 173.467 23,289 +214 0.39% 4,039,862
2008-04-08 2008-04-03 177.205 23,075 +214 0.39% 4,089,006
2008-04-02 2008-03-31 186.925 22,861 -481 0.38% 4,273,295
2008-03-31 2008-03-27 186.551 23,342 -107 0.39% 4,354,480
2008-03-28 2008-03-26 188.421 23,449 +214 0.39% 4,418,273
2008-03-27 2008-03-25 186.925 23,235 -669 0.39% 4,343,205
2008-03-26 2008-03-20 149.914 23,904 +268 0.40% 3,583,543
2008-03-25 2008-03-19 146.175 23,636 +267 0.39% 3,455,003
2008-03-19 2008-03-17 145.802 23,369 -695 0.39% 3,407,237
2008-03-18 2008-03-14 151.409 24,064 -54 0.40% 3,643,515
2008-03-14 2008-03-12 151.409 24,118 +107 0.40% 3,651,691
2008-03-05 2008-03-03 151.783 24,011 -267 0.40% 3,644,466
2008-03-03 2008-02-28 149.540 24,278 -81 0.41% 3,630,534
2008-02-29 2008-02-27 153.279 24,359 -53 0.41% 3,733,713
2008-02-28 2008-02-26 150.662 24,412 +134 0.41% 3,677,952
2008-02-27 2008-02-25 148.792 24,278 +722 0.41% 3,612,382
2008-02-26 2008-02-22 153.279 23,556 +160 0.39% 3,610,631
2008-02-21 2008-02-19 157.017 23,396 -107 0.39% 3,673,572
2008-02-20 2008-02-18 152.531 23,503 -347 0.39% 3,584,934
2008-02-19 2008-02-15 153.652 23,850 +214 0.40% 3,664,611
2008-02-18 2008-02-14 157.017 23,636 -54 0.39% 3,711,256
2008-02-15 2008-02-13 156.643 23,690 -43 0.40% 3,710,879
2008-02-14 2008-02-12 157.765 23,733 -208,084 0.40% 3,744,232
2008-01-29 2008-01-25 2.131 231,817 +208,635 3.89% 493,990
2008-01-28 2008-01-24 2.019 23,182 -2,294,992 0.39% 46,800
2008-01-25 2008-01-23 2.019 2,318,174 +3,210 0.39% 4,679,910
2008-01-24 2008-01-22 1.944 2,314,964 -40,123 0.39% 4,500,339
2008-01-23 2008-01-21 2.131 2,355,087 -21,399 0.40% 5,018,564
2008-01-22 2008-01-18 2.880 2,376,486 +5,349 0.40% 6,844,975
2008-01-21 2008-01-17 2.921 2,371,137 +236,232 0.40% 6,927,134
2008-01-18 2008-01-16 2.880 2,134,905 -17,012 0.39% 6,149,151
2008-01-17 2008-01-15 3.004 2,151,917 +7,777 0.40% 6,463,786
2008-01-16 2008-01-14 3.004 2,144,140 +15,554 0.40% 6,440,426
2008-01-14 2008-01-10 3.209 2,128,586 -19,442 0.39% 6,831,631
2008-01-11 2008-01-09 3.209 2,148,028 +4,860 0.40% 6,894,029
2008-01-10 2008-01-08 3.251 2,143,168 -1,458 0.40% 6,966,616
2008-01-09 2008-01-07 3.251 2,144,626 +77,770 0.40% 6,971,356
2008-01-08 2008-01-04 3.292 2,066,856 -36,455 0.38% 6,803,600
2008-01-07 2008-01-03 3.292 2,103,311 -46,661 0.39% 6,923,602
2008-01-04 2008-01-02 3.292 2,149,972 -17,013 0.40% 7,077,199
2008-01-03 2007-12-31 3.415 2,166,985 +88,950 0.40% 7,400,696
2008-01-02 2007-12-27 3.086 2,078,035 +18,470 0.38% 6,412,874
2007-12-19 2007-12-17 3.127 2,059,565 -17,012 0.38% 6,440,620
2007-12-17 2007-12-13 3.292 2,076,577 +7,291 0.38% 6,835,600
2007-12-14 2007-12-12 3.292 2,069,286 +12,151 0.38% 6,811,599
2007-12-13 2007-12-11 3.374 2,057,135 +43,746 0.38% 6,940,891
2007-12-12 2007-12-10 3.415 2,013,389 -19,929 0.37% 6,876,135
2007-12-11 2007-12-07 3.333 2,033,318 +53,467 0.38% 6,776,866
2007-12-10 2007-12-06 3.209 1,979,851 -7,291 0.37% 6,354,271
2007-12-07 2007-12-05 2.921 1,987,142 +7,291 0.37% 5,805,316
2007-12-04 2007-11-30 2.839 1,979,851 -1,944 0.37% 5,621,085
2007-11-27 2007-11-23 2.921 1,981,795 +12,151 0.37% 5,789,695
2007-11-23 2007-11-21 3.004 1,969,644 -9,721 0.36% 5,916,286
2007-11-21 2007-11-19 3.086 1,979,365 +24,303 0.37% 6,108,376
2007-11-20 2007-11-16 3.045 1,955,062 -28,677 0.36% 5,952,931
2007-11-16 2007-11-14 3.209 1,983,739 +14,582 0.37% 6,366,749
2007-11-15 2007-11-13 3.127 1,969,157 -36,455 0.36% 6,157,899
2007-11-14 2007-11-12 3.127 2,005,612 -972 0.37% 6,271,900
2007-11-13 2007-11-09 3.292 2,006,584 +12,151 0.37% 6,605,199
2007-11-12 2007-11-08 3.251 1,994,433 -12,151 0.37% 6,483,136
2007-11-09 2007-11-07 3.209 2,006,584 -19,443 0.37% 6,440,069
2007-11-08 2007-11-06 3.251 2,026,027 +7,291 0.37% 6,585,836
2007-11-07 2007-11-05 3.168 2,018,736 -32,080 0.37% 6,396,006
2007-11-05 2007-11-01 3.333 2,050,816 +12,152 0.38% 6,835,186
2007-11-02 2007-10-31 3.251 2,038,664 -9,722 0.38% 6,626,914
2007-10-31 2007-10-29 3.251 2,048,386 +4,861 0.38% 6,658,517
2007-10-30 2007-10-26 3.209 2,043,525 +24,303 0.38% 6,558,630
2007-10-29 2007-10-25 3.168 2,019,222 +1,458 0.37% 6,397,546
2007-10-26 2007-10-24 3.127 2,017,764 +9,722 0.37% 6,309,901
2007-10-24 2007-10-22 3.209 2,008,042 +1,458 0.37% 6,444,749
2007-10-23 2007-10-18 3.209 2,006,584 +6,805 0.37% 6,440,069
2007-10-22 2007-10-17 3.251 1,999,779 -4,861 0.37% 6,500,514
2007-10-18 2007-10-16 3.333 2,004,640 -89,921 0.37% 6,681,285
2007-10-17 2007-10-15 3.251 2,094,561 +31,594 0.39% 6,808,614
2007-10-16 2007-10-12 3.209 2,062,967 -9,722 0.38% 6,621,029
2007-10-15 2007-10-11 3.209 2,072,689 -24,303 0.38% 6,652,231
2007-10-12 2007-10-10 3.209 2,096,992 -3,888 0.39% 6,730,231
2007-10-11 2007-10-09 3.209 2,100,880 +65,618 0.39% 6,742,709
2007-10-10 2007-10-08 3.209 2,035,262 +62,702 0.38% 6,532,110
2007-10-09 2007-10-05 3.209 1,972,560 +4,861 0.36% 6,330,870
2007-10-05 2007-10-03 3.251 1,967,699 -10,208 0.36% 6,396,234
2007-10-04 2007-10-02 3.292 1,977,907 -23,817 0.37% 6,510,801
2007-10-03 2007-09-28 3.292 2,001,724 -14,581 0.37% 6,589,201
2007-10-02 2007-09-27 3.292 2,016,305 +60,757 0.37% 6,637,198
2007-09-28 2007-09-25 3.292 1,955,548 -10,693 0.36% 6,437,201
2007-09-27 2007-09-24 3.292 1,966,241 +4,861 0.36% 6,472,400
2007-09-25 2007-09-21 3.292 1,961,380 +98,184 0.36% 6,456,398
2007-09-24 2007-09-20 3.456 1,863,196 -12,152 0.34% 6,439,860
2007-09-21 2007-09-19 3.456 1,875,348 +4,861 0.35% 6,481,861
2007-09-20 2007-09-18 3.456 1,870,487 +48,606 0.35% 6,465,060
2007-09-19 2007-09-17 3.539 1,821,881 -5,833 0.34% 6,446,991
2007-09-18 2007-09-14 3.580 1,827,714 +487 0.34% 6,542,837
2007-09-14 2007-09-12 3.497 1,827,227 +4,860 0.34% 6,390,723
2007-09-13 2007-09-11 3.539 1,822,367 -4,860 0.34% 6,448,711
2007-09-11 2007-09-07 3.580 1,827,227 -6,805 0.34% 6,541,093
2007-09-10 2007-09-06 3.705 1,834,032 +6,440 0.34% 6,795,359
2007-09-07 2007-09-05 3.747 1,827,592 +41,536 0.34% 6,848,446
2007-09-06 2007-09-04 3.705 1,786,056 -14,250 0.34% 6,617,601
2007-09-05 2007-09-03 3.663 1,800,306 +4,750 0.34% 6,594,599
2007-09-04 2007-08-31 3.789 1,795,556 +5,463 0.34% 6,804,000
2007-09-03 2007-08-30 3.705 1,790,093 +8,075 0.34% 6,632,558
2007-08-31 2007-08-29 3.579 1,782,018 -925,804 0.34% 6,377,549
2007-08-30 2007-08-28 3.621 2,707,822 -608,019 0.51% 9,804,860
2007-08-29 2007-08-27 3.789 3,315,841 -356,974 0.63% 12,564,899
2007-08-28 2007-08-24 3.874 3,672,815 -230,382 0.69% 14,226,881
2007-08-27 2007-08-23 3.958 3,903,197 -2,682,646 0.74% 15,447,960
2007-08-24 2007-08-22 4.126 6,585,843 +707,297 1.25% 27,174,419
2007-08-23 2007-08-21 3.705 5,878,546 -239,883 1.11% 21,780,879
2007-08-22 2007-08-20 3.495 6,118,429 -145,829 1.16% 21,381,631
2007-08-21 2007-08-17 3.621 6,264,258 -28,501 1.19% 22,682,499
2007-08-20 2007-08-16 3.789 6,292,759 -72,677 1.19% 23,845,499
2007-08-17 2007-08-15 4.084 6,365,436 -931,505 1.20% 25,996,968
2007-08-16 2007-08-14 4.168 7,296,941 -225,632 1.38% 30,415,772
2007-08-15 2007-08-13 4.168 7,522,573 -477,865 1.42% 31,356,272
2007-08-14 2007-08-10 4.168 8,000,438 +9,501 1.51% 33,348,152
2007-08-13 2007-08-09 4.379 7,990,937 -409,463 1.51% 34,990,799
2007-08-10 2007-08-08 4.379 8,400,400 -272,184 1.59% 36,783,760
2007-08-09 2007-08-07 4.252 8,672,584 -835,076 1.64% 36,880,152
2007-08-08 2007-08-06 4.421 9,507,660 -1,152,386 1.80% 42,032,551
2007-08-07 2007-08-03 4.589 10,660,046 +101,653 2.02% 48,922,471
2007-08-06 2007-08-02 4.295 10,558,393 +440,339 2.00% 45,344,102
2007-08-03 2007-08-01 4.421 10,118,054 +28,976 1.91% 44,731,051
2007-08-02 2007-07-31 4.842 10,089,078 +20,426 1.91% 48,850,851
2007-08-01 2007-07-30 4.800 10,068,652 -479,290 1.91% 48,328,019
2007-07-31 2007-07-27 4.758 10,547,942 +522,041 2.00% 50,184,429
2007-07-30 2007-07-26 4.926 10,025,901 +156,185 1.90% 49,389,211
2007-07-27 2007-07-25 5.010 9,869,716 +189,056 1.87% 49,450,926
2007-07-26 2007-07-24 5.010 9,680,660 +3,792,043 1.83% 48,503,686
2007-07-25 2007-07-23 4.926 5,888,617 -557,192 1.11% 29,008,280
2007-07-24 2007-07-20 4.463 6,445,809 +1,482,996 1.22% 28,767,764
2007-07-23 2007-07-19 4.337 4,962,813 +66,502 0.94% 21,522,264
2007-07-20 2007-07-18 4.295 4,896,311 -1,684,877 0.93% 21,027,710
2007-07-19 2007-07-17 4.210 6,581,188 +4,187,256 1.25% 27,709,399
2007-07-18 2007-07-16 3.916 2,393,932 +634,144 0.45% 9,373,841
2007-07-17 2007-07-13 3.874 1,759,788 -121,128 0.33% 6,816,650
2007-07-16 2007-07-12 3.874 1,880,916 +214,231 0.36% 7,285,847
2007-07-13 2007-07-11 4.000 1,666,685 +34,201 0.32% 6,666,532
2007-07-12 2007-07-10 4.042 1,632,484 -15,675 0.31% 6,598,466
2007-07-11 2007-07-09 4.084 1,648,159 -18,051 0.31% 6,731,218
2007-07-10 2007-07-06 4.084 1,666,210 +8,313 0.32% 6,804,940
2007-07-06 2007-07-04 4.126 1,657,897 +5,225 0.31% 6,840,793
2007-07-05 2007-07-03 4.084 1,652,672 -23,750 0.31% 6,749,649
2007-07-04 2007-06-29 4.126 1,676,422 +2,375 0.32% 6,917,230
2007-07-03 2007-06-28 4.210 1,674,047 -4,750 0.32% 7,048,399
2007-06-29 2007-06-27 4.210 1,678,797 -22,801 0.32% 7,068,398
2007-06-28 2007-06-26 4.210 1,701,598 +8,788 0.32% 7,164,399
2007-06-27 2007-06-25 4.084 1,692,810 +22,800 0.32% 6,913,576
2007-06-26 2007-06-22 4.210 1,670,010 0.32% 7,031,401

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top