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: ENLIGHTEN SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.960 0 +0
2025-10-13 2025-10-09 1.050 0 +0
2025-10-10 2025-10-08 1.110 0 +0
2025-10-09 2025-10-06 1.260 0 +0
2025-10-08 2025-10-03 1.330 0 +0
2025-10-06 2025-10-02 1.360 0 +0
2025-10-03 2025-09-30 0.950 0 +0
2025-10-02 2025-09-29 0.860 0 +0
2025-09-30 2025-09-26 0.860 0 +0
2025-09-29 2025-09-25 0.880 0 +0
2025-09-26 2025-09-24 0.880 0 +0
2025-09-25 2025-09-23 0.880 0 +0
2025-09-24 2025-09-22 0.880 0 +0
2025-09-23 2025-09-19 0.880 0 +0
2025-09-22 2025-09-18 0.880 0 +0
2025-09-19 2025-09-17 0.880 0 +0
2025-09-18 2025-09-16 0.880 0 +0
2025-09-17 2025-09-15 0.920 0 -213,800
2025-02-28 2025-02-26 1.290 213,800 -120 0.26% 275,802
2025-02-27 2025-02-25 1.100 213,920 -300 0.27% 235,312
2025-02-21 2025-02-19 0.820 214,220 -600 0.27% 175,660
2025-02-19 2025-02-17 0.395 214,820 -114,000 0.27% 84,854
2025-02-18 2025-02-14 0.430 328,820 -39,750 0.41% 141,393
2025-02-17 2025-02-13 0.500 368,570 -198,310 0.46% 184,285
2023-11-10 2023-11-08 1.290 566,880 -1,620 0.70% 731,275
2022-11-28 2022-11-24 1.750 568,500 -22,000 0.70% 994,875
2022-10-10 2022-10-06 1.750 590,500 -4,000 0.73% 1,033,375
2022-09-29 2022-09-27 1.730 594,500 -2,000 0.74% 1,028,485
2022-09-20 2022-09-16 1.730 596,500 -4,000 0.74% 1,031,945
2022-09-19 2022-09-15 1.720 600,500 -4,000 0.74% 1,032,860
2022-09-16 2022-09-14 1.720 604,500 -3,206 0.75% 1,039,740
2022-09-14 2022-09-09 1.740 607,706 -14,000 0.75% 1,057,408
2022-09-13 2022-09-08 1.700 621,706 -20,000 0.77% 1,056,900
2022-09-09 2022-09-07 1.700 641,706 -20,000 0.79% 1,090,900
2022-09-08 2022-09-06 1.690 661,706 -10,000 0.82% 1,118,283
2022-06-02 2022-05-31 1.542 671,706 +70,459 0.83% 1,035,582
2021-12-02 2021-11-30 2.190 601,247 -5,371 0.83% 1,316,543
2021-11-29 2021-11-25 2.190 606,618 -5,371 0.84% 1,328,304
2021-11-26 2021-11-24 2.167 611,989 -5,370 0.85% 1,326,391
2021-09-13 2021-09-09 2.145 617,359 -64,448 0.85% 1,324,235
2021-08-04 2021-08-02 1.609 681,807 -5,370 0.94% 1,096,857
2021-07-30 2021-07-28 1.497 687,177 +5,370 0.95% 1,028,725
2021-06-16 2021-06-11 1.676 681,807 -5,370 0.94% 1,142,559
2021-06-08 2021-06-04 1.464 687,177 +5,370 0.95% 1,005,694
2021-05-14 2021-05-12 2.270 681,807 +97,961 0.94% 1,547,746
2021-04-15 2021-04-13 2.244 583,846 -9,198 0.94% 1,310,134
2021-02-10 2021-02-08 2.205 593,044 -14,257 0.96% 1,307,563
2020-09-07 2020-09-03 0.812 607,301 -426,369 0.98% 493,425
2020-08-25 2020-08-21 0.828 1,033,670 -2,349 0.98% 855,690
2020-07-20 2020-07-16 0.935 1,036,019 -6,262 0.98% 968,810
2020-07-08 2020-07-06 1.027 1,042,281 -11,741 0.99% 1,070,534
2020-07-07 2020-07-03 0.950 1,054,022 +6,262 1.00% 1,001,803
2020-06-09 2020-06-05 0.920 1,047,760 +6,653 1.93% 963,727
2020-06-04 2020-06-02 0.900 1,041,107 -16,881 1.92% 937,014
2020-05-26 2020-05-22 0.900 1,057,988 +12,000 1.91% 952,207
2020-04-22 2020-04-20 1.080 1,045,988 -7,600 1.89% 1,129,688
2020-04-06 2020-04-02 1.155 1,053,588 -21,600 1.90% 1,216,917
2020-03-30 2020-03-26 1.395 1,075,188 -400 1.94% 1,499,915
2020-03-18 2020-03-16 1.245 1,075,588 +3,200 1.94% 1,339,132
2020-02-28 2020-02-26 1.335 1,072,388 +800 1.94% 1,431,665
2020-02-14 2020-02-12 1.455 1,071,588 +2,000 1.93% 1,559,190
2020-02-07 2020-02-05 1.440 1,069,588 +1,600 1.93% 1,540,236
2020-02-06 2020-02-04 1.455 1,067,988 +1,200 1.93% 1,553,952
2020-02-03 2020-01-30 1.515 1,066,788 +800 1.93% 1,616,214
2020-01-22 2020-01-20 1.440 1,065,988 +1,200 1.92% 1,535,051
2020-01-17 2020-01-15 1.440 1,064,788 +3,200 1.92% 1,533,323
2020-01-13 2020-01-09 1.470 1,061,588 +1,200 1.92% 1,560,564
2020-01-09 2020-01-07 1.455 1,060,388 +1,200 1.91% 1,542,893
2020-01-07 2020-01-03 1.485 1,059,188 +6,400 1.91% 1,572,924
2020-01-06 2020-01-02 1.500 1,052,788 +1,600 1.90% 1,579,212
2020-01-03 2019-12-31 1.500 1,051,188 +800 1.90% 1,576,812
2020-01-02 2019-12-27 1.515 1,050,388 +1,200 1.90% 1,591,368
2019-12-30 2019-12-24 1.500 1,049,188 +5,600 1.89% 1,573,811
2019-12-23 2019-12-19 1.575 1,043,588 +1,200 1.88% 1,643,682
2019-12-19 2019-12-17 1.680 1,042,388 +2,399 1.88% 1,751,245
2019-12-17 2019-12-13 1.635 1,039,989 +400 1.88% 1,700,414
2019-12-13 2019-12-11 1.560 1,039,589 +4,000 1.88% 1,621,789
2019-12-12 2019-12-10 1.500 1,035,589 +1,600 1.87% 1,553,413
2019-12-11 2019-12-09 1.545 1,033,989 +1,200 1.87% 1,597,543
2019-12-04 2019-12-02 1.575 1,032,789 +400 1.86% 1,626,673
2019-11-29 2019-11-27 1.710 1,032,389 +4,800 1.86% 1,765,418
2019-11-28 2019-11-26 1.740 1,027,589 +4,400 1.85% 1,788,038
2019-11-20 2019-11-18 1.590 1,023,189 +1,200 1.85% 1,626,901
2019-11-19 2019-11-15 1.590 1,021,989 +4,400 1.84% 1,624,993
2019-11-08 2019-11-06 1.740 1,017,589 +1,200 1.84% 1,770,638
2019-10-14 2019-10-10 1.725 1,016,389 -5,600 1.83% 1,753,304
2019-10-03 2019-09-30 1.680 1,021,989 +110,798 1.84% 1,716,974
2019-09-13 2019-09-11 1.785 911,191 +2,000 1.64% 1,626,506
2019-09-02 2019-08-29 1.770 909,191 +3,600 1.64% 1,609,298
2019-07-12 2019-07-10 1.965 905,591 +800 1.63% 1,779,520
2018-10-15 2018-10-11 2.070 904,791 +97,798 1.63% 1,872,952
2018-09-27 2018-09-24 2.355 806,993 -6,800 1.46% 1,900,504
2018-09-26 2018-09-21 2.430 813,793 +6,800 1.47% 1,977,554
2018-04-13 2018-04-11 4.800 806,993 -45,199 1.46% 3,873,639
2017-11-30 2017-11-28 5.475 852,192 +20,000 1.54% 4,665,839
2017-09-06 2017-09-04 6.000 832,192 +1,200 1.50% 4,993,246
2017-07-25 2017-07-21 6.525 830,992 +6,799 1.50% 5,422,324
2017-07-24 2017-07-20 6.450 824,193 +4,000 1.49% 5,316,144
2017-07-21 2017-07-19 6.450 820,193 +2,000 1.48% 5,290,344
2017-07-07 2017-07-05 6.450 818,193 +6,000 1.48% 5,277,444
2017-07-06 2017-07-04 6.600 812,193 +6,000 1.47% 5,360,574
2017-07-04 2017-06-30 6.825 806,193 +6,000 1.45% 5,502,370
2017-07-03 2017-06-29 6.900 800,193 +3,200 1.44% 5,521,435
2017-06-30 2017-06-28 7.050 796,993 +400 1.44% 5,618,906
2017-06-29 2017-06-27 6.900 796,593 +5,200 1.44% 5,496,595
2016-12-23 2016-12-21 7.200 791,393 -4,800 1.43% 5,698,136
2016-12-22 2016-12-20 7.200 796,193 -14,400 1.44% 5,732,697
2016-12-13 2016-12-09 7.650 810,593 -5,200 1.46% 6,201,153
2016-12-12 2016-12-08 7.650 815,793 -14,799 1.47% 6,240,933
2016-12-09 2016-12-07 8.100 830,592 -20,000 1.50% 6,727,921
2016-12-08 2016-12-06 7.800 850,592 -39,999 1.53% 6,634,742
2016-12-07 2016-12-05 7.800 890,591 -18,000 1.61% 6,946,740
2016-12-06 2016-12-02 8.250 908,591 -79,998 1.64% 7,496,016
2016-12-01 2016-11-29 8.550 988,589 +9,999 1.78% 8,452,594
2016-11-30 2016-11-28 8.700 978,590 +10,000 1.77% 8,513,892
2016-11-29 2016-11-25 8.850 968,590 -7,600 1.75% 8,572,182
2016-09-20 2016-09-15 10.200 976,190 +6,400 1.76% 9,957,324
2016-08-18 2016-08-16 8.850 969,790 +4,000 1.75% 8,582,802
2016-08-08 2016-08-04 7.650 965,790 -16,000 1.74% 7,388,432
2016-08-05 2016-08-03 7.500 981,790 -4,400 1.77% 7,363,563
2016-08-03 2016-07-29 7.350 986,190 +2,000 1.78% 7,248,632
2016-08-01 2016-07-28 7.500 984,190 +2,000 1.78% 7,381,563
2016-07-29 2016-07-27 7.650 982,190 +4,000 1.77% 7,513,894
2016-07-14 2016-07-12 6.900 978,190 -19,999 1.77% 6,749,637
2016-07-13 2016-07-11 6.525 998,189 +39,999 1.80% 6,513,305
2016-07-08 2016-07-06 6.675 958,190 +39,999 1.73% 6,396,038
2016-07-05 2016-06-30 6.750 918,191 +39,999 1.66% 6,197,905
2016-05-05 2016-05-03 7.650 878,192 +12,000 1.58% 6,718,295
2016-04-01 2016-03-30 8.250 866,192 +13,200 1.56% 7,146,218
2016-03-01 2016-02-26 6.075 852,992 -10,000 1.54% 5,182,023
2016-02-25 2016-02-23 6.000 862,992 -19,999 1.56% 5,178,049
2016-02-05 2016-02-03 6.075 882,991 -12,000 1.59% 5,364,271
2016-01-14 2016-01-12 6.450 894,991 -2,000 1.62% 5,772,800
2016-01-13 2016-01-11 6.525 896,991 -8,000 1.62% 5,852,976
2016-01-12 2016-01-08 6.825 904,991 -10,800 1.63% 6,176,679
2016-01-11 2016-01-07 6.675 915,791 -27,199 1.65% 6,113,019
2015-12-11 2015-12-09 6.900 942,990 +76,798 1.70% 6,506,753
2015-09-23 2015-09-21 7.800 866,192 -13,226 1.56% 6,756,424
2015-09-21 2015-09-17 7.650 879,418 -54 1.59% 6,727,674
2015-09-17 2015-09-15 7.950 879,472 +212,880 1.59% 6,991,933
2015-09-09 2015-09-07 7.425 666,592 +266,661 1.80% 4,949,538
2015-09-08 2015-09-04 7.500 399,931 -26,399 1.08% 2,999,539
2015-09-07 2015-09-02 7.950 426,330 -24,000 1.15% 3,389,387
2015-08-12 2015-08-10 14.685 450,330 -133,882 1.22% 6,612,938
2015-07-31 2015-07-29 11.216 584,212 +5,189 1.22% 6,552,425
2015-07-29 2015-07-27 12.025 579,023 -5,189 1.21% 6,962,882
2015-07-27 2015-07-23 15.032 584,212 +9,341 1.22% 8,781,601
2015-07-13 2015-07-09 10.638 574,871 +519 1.20% 6,115,305
2015-07-10 2015-07-08 7.978 574,352 +10,378 1.20% 4,582,338
2015-07-09 2015-07-07 9.481 563,974 -9,341 1.18% 5,347,279
2015-07-07 2015-07-03 13.181 573,315 -14,010 1.20% 7,557,150
2015-07-06 2015-07-02 15.032 587,325 -5,189 1.23% 8,828,394
2015-07-02 2015-06-29 16.535 592,514 +5,189 1.24% 9,797,032
2015-06-30 2015-06-26 17.575 587,325 -5,189 1.23% 10,322,430
2015-06-25 2015-06-23 17.575 592,514 +5,189 1.24% 10,413,629
2015-06-23 2015-06-19 17.922 587,325 +62,788 1.23% 10,526,162
2015-06-19 2015-06-17 18.500 524,537 -5,189 1.09% 9,704,116
2015-06-18 2015-06-16 18.963 529,726 +10,378 1.11% 10,045,117
2015-06-17 2015-06-15 18.847 519,348 -10,378 1.08% 9,788,270
2015-06-09 2015-06-05 20.119 529,726 +20,756 1.11% 10,657,625
2015-05-27 2015-05-22 20.813 508,970 -18,162 1.06% 10,593,136
2015-05-26 2015-05-21 20.119 527,132 -10,378 1.10% 10,605,436
2015-05-22 2015-05-20 17.575 537,510 -18,681 1.12% 9,446,915
2015-05-20 2015-05-18 18.732 556,191 -25,945 1.16% 10,418,348
2015-05-13 2015-05-11 18.616 582,136 -31,135 1.21% 10,837,028
2015-05-11 2015-05-07 16.997 613,271 +34,767 1.28% 10,423,886
2015-05-07 2015-05-05 18.732 578,504 -22,832 1.21% 10,836,306
2015-05-06 2015-05-04 21.275 601,336 -7,783 1.25% 12,793,663
2015-04-30 2015-04-28 21.622 609,119 -3,633 1.27% 13,170,542
2015-04-28 2015-04-24 16.072 612,752 -93 1.28% 9,848,258
2015-04-27 2015-04-23 15.494 612,845 -2,076 1.28% 9,495,445
2015-04-23 2015-04-21 11.100 614,921 -91,328 1.28% 6,825,751
2015-04-21 2015-04-17 10.522 706,249 +259,455 1.47% 7,431,203
2015-04-20 2015-04-16 10.522 446,794 +345,593 0.93% 4,701,199
2015-03-12 2015-03-10 9.019 101,201 +4,152 0.21% 912,724
2015-02-27 2015-02-25 9.250 97,049 +15,567 0.20% 897,720
2015-02-26 2015-02-24 8.903 81,482 +15,567 0.17% 725,458
2015-02-24 2015-02-18 9.250 65,915 +15,567 0.14% 609,725
2015-01-23 2015-01-21 8.672 50,348 -2,594 0.11% 436,620
2014-12-30 2014-12-24 5.897 52,942 +7,784 0.11% 312,198
2014-12-23 2014-12-19 5.781 45,158 +15,567 0.09% 261,075
2014-11-26 2014-11-24 5.897 29,591 +20,756 0.06% 174,498
2014-11-25 2014-11-21 6.128 8,835 -36,323 0.02% 54,143
2014-09-29 2014-09-25 6.938 45,158 +7,783 0.09% 313,289
2014-07-31 2014-07-29 8.210 37,375 -12,973 0.08% 306,831
2014-05-26 2014-05-22 4.509 50,348 -2,594 0.11% 227,042
2014-05-22 2014-05-20 4.683 52,942 -2,595 0.11% 247,922
2014-05-21 2014-05-19 4.509 55,537 -4,670 0.12% 250,442
2014-05-19 2014-05-15 4.394 60,207 -12,973 0.13% 264,539
2014-05-07 2014-05-02 4.452 73,180 +64,345 0.15% 325,771
2014-04-14 2014-04-10 5.088 8,835 -35,286 0.02% 44,949
2014-04-11 2014-04-09 4.914 44,121 -64,360 0.09% 216,817
2014-04-07 2014-04-03 5.030 108,481 -8,302 0.23% 545,636
2013-11-01 2013-10-30 5.434 116,783 -10,379 0.24% 634,655
2013-10-04 2013-10-02 6.013 127,162 -17,643 0.27% 764,576
2013-09-26 2013-09-24 4.799 144,805 -10,793 0.30% 694,851
2013-09-25 2013-09-23 4.163 155,598 -17,124 0.32% 647,689
2013-09-24 2013-09-19 4.105 172,722 -4,151 0.36% 708,983
2013-09-23 2013-09-18 4.105 176,873 -12,973 0.37% 726,022
2013-09-19 2013-09-17 4.220 189,846 -12,454 0.40% 801,224
2013-08-28 2013-08-26 4.047 202,300 +36,324 0.42% 818,698
2013-08-23 2013-08-21 3.989 165,976 -41,513 0.35% 662,101
2013-08-01 2013-07-30 4.336 207,489 -31,134 0.43% 899,676
2013-07-10 2013-07-08 3.238 238,623 +45,975 0.50% 772,556
2013-07-04 2013-07-02 3.527 192,648 +18,162 0.40% 679,398
2013-06-13 2013-06-10 4.625 174,486 +40,113 0.36% 807,013
2013-06-11 2013-06-07 4.220 134,373 -5,189 0.42% 567,107
2013-06-06 2013-06-04 4.105 139,562 +25,427 0.44% 572,869
2013-06-05 2013-06-03 4.105 114,135 +31,134 0.36% 468,497
2013-05-14 2013-05-10 4.676 83,001 -10,375 0.26% 388,152
2013-05-09 2013-05-07 4.574 93,376 +8,173 0.26% 427,074
2013-01-21 2013-01-17 8.120 85,203 -3,503 0.24% 691,814
2013-01-11 2013-01-09 6.783 88,706 -2,919 0.25% 601,734
2013-01-04 2013-01-02 5.242 91,625 +2,919 0.25% 480,277
2012-10-24 2012-10-19 6.783 88,706 -885,916 0.25% 601,734
2012-10-09 2012-10-05 7.400 974,622 +877,160 2.71% 7,212,338
2012-09-06 2012-09-04 6.681 97,462 -5,838 0.27% 651,112
2012-07-19 2012-07-17 7.708 103,300 -11,675 0.29% 796,286
2012-04-25 2012-04-23 10.072 114,975 -9,925 0.32% 1,158,075
2012-04-24 2012-04-20 10.278 124,900 -3,502 0.35% 1,283,718
2012-03-13 2012-03-09 11.820 128,402 +3,444 0.36% 1,517,669
2012-01-04 2011-12-30 12.436 124,958 -1,751 0.35% 1,554,021
2011-11-04 2011-11-02 17.267 126,709 +19,459 0.35% 2,187,883
2011-11-02 2011-10-31 17.884 107,250 -876 0.30% 1,918,023
2011-11-01 2011-10-28 13.464 108,126 -3,502 0.30% 1,455,824
2011-10-14 2011-10-12 11.306 111,628 -1,752 0.31% 1,262,040
2011-08-25 2011-08-23 13.875 113,380 +6,142 0.31% 1,573,177
2011-08-10 2011-08-08 18.398 107,238 +1,576 0.30% 1,972,918
2011-07-29 2011-07-27 20.659 105,662 +1,751 0.29% 2,182,842
2011-07-27 2011-07-25 20.967 103,911 +4,086 0.29% 2,178,708
2011-07-25 2011-07-21 20.864 99,825 -2,918 0.28% 2,082,777
2011-07-14 2011-07-12 21.070 102,743 -759 0.28% 2,164,778
2011-07-11 2011-07-07 22.098 103,502 +759 0.29% 2,287,150
2011-06-10 2011-06-08 54.473 102,743 -3,503 0.31% 5,596,744
2011-06-09 2011-06-07 56.529 106,246 -8,757 0.32% 6,005,963
2011-06-08 2011-06-03 56.529 115,003 -1,459 0.35% 6,500,986
2011-06-07 2011-06-02 53.445 116,462 +584 0.35% 6,224,363
2011-05-17 2011-05-13 57.557 115,878 -818 0.35% 6,669,548
2011-05-12 2011-05-09 60.438 116,696 -4,490 0.35% 7,052,860
2011-04-27 2011-04-21 56.340 121,186 +1,933 0.36% 6,827,669
2011-04-08 2011-04-06 60.438 119,253 +1,933 0.39% 7,207,400
2011-04-07 2011-04-04 61.462 117,320 +2,870 0.38% 7,210,753
2011-03-30 2011-03-28 59.414 114,450 +878 0.38% 6,799,877
2011-03-17 2011-03-15 65.560 113,572 +293 0.38% 7,445,751
2011-03-15 2011-03-11 70.682 113,279 +879 0.38% 8,006,741
2011-03-10 2011-03-08 67.608 112,400 -39 0.37% 7,599,194
2011-03-08 2011-03-04 68.633 112,439 +1,757 0.37% 7,717,010
2011-03-04 2011-03-02 69.657 110,682 -1,991 0.37% 7,709,802
2011-03-03 2011-03-01 70.682 112,673 +1,991 0.37% 7,963,908
2011-03-01 2011-02-25 72.730 110,682 -1,991 0.37% 8,049,940
2011-02-15 2011-02-11 77.852 112,673 +1,171 0.37% 8,771,841
2011-02-01 2011-01-28 61.462 111,502 -8,552 0.37% 6,853,165
2011-01-31 2011-01-27 59.414 120,054 -937 0.40% 7,132,831
2011-01-27 2011-01-25 62.487 120,991 +8,552 0.40% 7,560,320
2011-01-25 2011-01-21 60.438 112,439 -8,786 0.37% 6,795,576
2011-01-24 2011-01-20 64.535 121,225 +4,803 0.40% 7,823,301
2011-01-21 2011-01-19 67.608 116,422 +3,983 0.39% 7,871,115
2011-01-20 2011-01-18 72.730 112,439 -17,923 0.37% 8,177,727
2011-01-19 2011-01-17 75.803 130,362 +12,124 0.43% 9,881,890
2011-01-18 2011-01-14 78.877 118,238 -17,572 0.39% 9,326,208
2011-01-17 2011-01-13 79.901 135,810 +21,262 0.45% 10,851,347
2011-01-14 2011-01-12 81.950 114,548 -23,370 0.38% 9,387,172
2011-01-13 2011-01-11 78.877 137,918 +17,220 0.46% 10,878,499
2011-01-12 2011-01-10 78.877 120,698 -15,873 0.40% 9,520,244
2011-01-11 2011-01-07 76.828 136,571 +19,446 0.45% 10,492,453
2011-01-10 2011-01-06 76.828 117,125 -15,463 0.39% 8,998,459
2011-01-07 2011-01-05 76.828 132,588 +15,229 0.44% 10,186,448
2011-01-06 2011-01-04 75.803 117,359 -9,782 0.39% 8,896,218
2011-01-05 2011-01-03 76.828 127,141 +8,903 0.42% 9,767,967
2011-01-04 2010-12-31 76.828 118,238 -4,861 0.39% 9,083,969
2011-01-03 2010-12-29 55.316 123,099 -4,686 0.41% 6,809,349
2010-12-30 2010-12-28 68.633 127,785 -176 0.42% 8,770,250
2010-12-29 2010-12-24 70.682 127,961 +9,489 0.42% 9,044,488
2010-12-28 2010-12-22 98.340 118,472 -4,803 0.39% 11,650,491
2010-12-23 2010-12-21 100.388 123,275 +586 0.41% 12,375,375
2010-12-22 2010-12-20 102.437 122,689 -9,079 0.41% 12,567,906
2010-12-21 2010-12-17 103.461 131,768 +7,263 0.44% 13,632,912
2010-12-20 2010-12-16 98.340 124,505 -2,929 0.41% 12,243,774
2010-12-16 2010-12-14 87.072 127,434 -36,373 0.42% 11,095,874
2010-12-15 2010-12-13 88.096 163,807 +7,087 0.54% 14,430,727
2010-12-14 2010-12-10 89.120 156,720 -22,648 0.52% 13,966,930
2010-12-13 2010-12-09 88.096 179,368 +12,007 0.59% 15,801,587
2010-12-10 2010-12-08 91.169 167,361 -7,907 0.55% 15,258,139
2010-12-09 2010-12-07 94.242 175,268 +10,250 0.58% 16,517,631
2010-12-08 2010-12-06 95.267 165,018 +586 0.55% 15,720,688
2010-12-07 2010-12-03 93.218 164,432 -9,762 0.55% 15,327,983
2010-12-06 2010-12-02 96.291 174,194 -2,929 0.58% 16,773,293
2010-12-03 2010-12-01 93.218 177,123 +5,858 0.59% 16,511,010
2010-12-02 2010-11-30 88.096 171,265 -26,026 0.57% 15,087,746
2010-12-01 2010-11-29 88.096 197,291 +7,497 0.65% 17,380,530
2010-11-30 2010-11-26 82.974 189,794 -14,350 0.63% 15,747,978
2010-11-29 2010-11-25 85.023 204,144 +14,350 0.69% 17,356,894
2010-11-26 2010-11-24 80.925 189,794 -22,902 0.64% 15,359,139
2010-11-25 2010-11-23 75.803 212,696 +10,836 0.72% 16,123,092
2010-11-24 2010-11-22 76.828 201,860 -14,467 0.68% 15,508,465
2010-11-23 2010-11-19 76.828 216,327 +995 0.73% 16,619,933
2010-11-22 2010-11-18 78.877 215,332 -30,496 0.73% 16,984,649
2010-11-19 2010-11-17 74.779 245,828 -7,166 0.83% 18,382,793
2010-11-18 2010-11-16 81.950 252,994 -410 0.85% 20,732,778
2010-11-17 2010-11-15 83.998 253,404 +996 0.85% 21,285,537
2010-11-16 2010-11-12 82.974 252,408 -4,393 0.85% 20,943,315
2010-11-15 2010-11-11 85.023 256,801 -644 0.86% 21,833,939
2010-11-12 2010-11-10 81.950 257,445 +257,445 0.88% 21,097,536
2010-11-03 2010-11-01 60.438 0 -27,541
2010-10-29 2010-10-27 55.214 27,541 -247,866 0.09% 1,520,638
2010-10-28 2010-10-26 52.243 275,407 +7,224 0.97% 14,388,067
2010-10-27 2010-10-25 48.145 268,183 -8,396 0.96% 12,911,788
2010-10-26 2010-10-22 47.941 276,579 +8,396 0.99% 13,259,353
2010-10-25 2010-10-21 47.428 268,183 -18,158 0.96% 12,719,485
2010-10-22 2010-10-20 45.585 286,341 +47,444 1.02% 13,052,714
2010-10-21 2010-10-19 44.048 238,897 -14,643 0.85% 10,522,924
2010-10-20 2010-10-18 41.897 253,540 +17,767 0.90% 10,622,508
2010-10-19 2010-10-15 40.975 235,773 -41,196 0.84% 9,660,761
2010-10-18 2010-10-14 40.360 276,969 +15,814 0.99% 11,178,529
2010-10-15 2010-10-13 40.975 261,155 -20,500 0.93% 10,700,785
2010-10-14 2010-10-12 37.594 281,655 +18,548 1.00% 10,588,656
2010-10-13 2010-10-11 39.131 263,107 -12,300 0.94% 10,295,633
2010-10-12 2010-10-08 39.848 275,407 +12,300 0.98% 10,974,427
2010-10-11 2010-10-07 40.975 263,107 -12,691 0.94% 10,780,768
2010-10-08 2010-10-06 40.258 275,798 +12,691 0.98% 11,103,016
2010-10-07 2010-10-05 40.258 263,107 -13,277 0.94% 10,592,104
2010-10-06 2010-10-04 40.770 276,384 +40,611 0.99% 11,268,167
2010-10-05 2010-09-30 42.102 235,773 -22,063 0.84% 9,926,432
2010-10-04 2010-09-29 43.331 257,836 +20,501 0.94% 11,172,265
2010-09-30 2010-09-28 42.409 237,335 -15,620 0.87% 10,065,131
2010-09-29 2010-09-27 43.638 252,955 +15,229 0.93% 11,038,502
2010-09-28 2010-09-24 44.253 237,726 +7,959 0.87% 10,520,048
2010-09-27 2010-09-22 44.150 229,767 +18,939 1.01% 10,144,303
2010-09-24 2010-09-21 44.867 210,828 -17,767 0.93% 9,459,315
2010-09-22 2010-09-20 45.687 228,595 +16,986 1.00% 10,443,808
2010-09-21 2010-09-17 43.280 211,609 -26,748 0.93% 9,158,369
2010-09-20 2010-09-16 41.834 238,357 -18,222 1.05% 9,971,471
2010-09-17 2010-09-15 41.069 256,579 -39,516 0.94% 10,537,424
2010-09-16 2010-09-14 40.474 296,095 +34,812 1.09% 11,984,068
2010-09-15 2010-09-13 40.389 261,283 -23,992 0.96% 10,552,880
2010-09-14 2010-09-10 40.644 285,275 +21,639 1.05% 11,594,655
2010-09-13 2010-09-09 40.474 263,636 -38,575 0.97% 10,670,331
2010-09-10 2010-09-08 40.304 302,211 +37,399 1.11% 12,180,212
2010-09-08 2010-09-06 40.729 264,812 +4,469 0.97% 10,785,478
2010-09-07 2010-09-03 41.409 260,343 -19,522 0.95% 10,780,554
2010-09-06 2010-09-02 38.943 279,865 +19,052 1.03% 10,898,840
2010-09-03 2010-09-01 39.368 260,813 -42,280 0.96% 10,267,777
2010-09-02 2010-08-31 39.708 303,093 +46,808 1.11% 12,035,358
2010-09-01 2010-08-30 37.328 256,285 -56,499 0.94% 9,566,519
2010-08-31 2010-08-27 37.328 312,784 +40,457 1.18% 11,675,494
2010-08-30 2010-08-26 36.817 272,327 -38,810 1.03% 10,026,395
2010-08-27 2010-08-25 35.967 311,137 +16,700 1.17% 11,190,726
2010-08-26 2010-08-24 35.967 294,437 -30,578 1.11% 10,590,073
2010-08-25 2010-08-23 35.712 325,015 +53,864 1.23% 11,606,971
2010-08-24 2010-08-20 37.413 271,151 -48,454 1.02% 10,144,487
2010-08-23 2010-08-19 34.522 319,605 +35,518 1.21% 11,033,310
2010-08-20 2010-08-18 30.610 284,087 -31,284 1.07% 8,696,011
2010-08-19 2010-08-17 30.780 315,371 +31,284 1.19% 9,707,257
2010-08-18 2010-08-16 30.780 284,087 -41,633 1.07% 8,744,322
2010-08-17 2010-08-13 30.780 325,720 +41,633 1.23% 10,025,804
2010-08-16 2010-08-12 30.950 284,087 -52,688 1.07% 8,792,633
2010-08-13 2010-08-11 30.185 336,775 +52,688 1.27% 10,165,633
2010-08-12 2010-08-10 29.760 284,087 -58,098 1.07% 8,454,455
2010-08-11 2010-08-09 30.440 342,185 +57,392 1.29% 10,416,222
2010-08-10 2010-08-06 31.546 284,793 -32,695 1.07% 8,983,994
2010-08-09 2010-08-05 30.950 317,488 +36,929 1.20% 9,826,411
2010-08-06 2010-08-04 30.525 280,559 -57,392 1.06% 8,564,162
2010-08-05 2010-08-03 27.889 337,951 +53,393 1.27% 9,425,270
2010-08-04 2010-08-02 24.148 284,558 -34,106 1.18% 6,871,560
2010-08-03 2010-07-30 22.107 318,664 +34,106 1.32% 7,044,863
2010-08-02 2010-07-29 21.767 284,558 -27,285 1.18% 6,194,083
2010-07-30 2010-07-28 21.682 311,843 +27,285 1.29% 6,761,490
2010-07-27 2010-07-23 22.958 284,558 -35,752 1.18% 6,532,821
2010-07-26 2010-07-22 23.383 320,310 +35,752 1.33% 7,489,786
2010-07-23 2010-07-21 23.128 284,558 -6,115 1.18% 6,581,213
2010-07-22 2010-07-20 22.193 290,673 +6,115 1.20% 6,450,768
2010-07-19 2010-07-15 21.257 284,558 -2,352 1.18% 6,048,909
2010-07-16 2010-07-14 21.257 286,910 +2,352 1.19% 6,098,906
2010-07-12 2010-07-08 18.791 284,558 -705 1.18% 5,347,235
2010-06-01 2010-05-28 13.605 285,263 -2,588 1.18% 3,880,893
2010-05-28 2010-05-26 13.945 287,851 -7,056 1.19% 4,014,004
2010-05-27 2010-05-25 13.605 294,907 +470 1.22% 4,012,096
2010-05-20 2010-05-18 13.179 294,437 +3,293 1.22% 3,880,523
2010-05-19 2010-05-17 13.435 291,144 +7,057 1.20% 3,911,390
2010-05-18 2010-05-14 13.775 284,087 +940 1.18% 3,913,205
2010-05-14 2010-05-12 14.285 283,147 -1,176 1.17% 4,044,711
2010-05-12 2010-05-10 13.605 284,323 +3,529 1.18% 3,868,104
2010-05-07 2010-05-05 14.115 280,794 +470 1.16% 3,963,347
2010-05-06 2010-05-04 14.455 280,324 -235 1.16% 4,052,056
2010-04-30 2010-04-28 13.775 280,559 +235 1.16% 3,864,608
2010-04-29 2010-04-27 14.030 280,324 +3,763 1.16% 3,932,878
2010-04-28 2010-04-26 14.370 276,561 +3,293 1.14% 3,974,146
2010-04-22 2010-04-20 14.370 273,268 +471 1.13% 3,926,826
2010-04-21 2010-04-19 14.455 272,797 +941 1.13% 3,943,254
2010-04-20 2010-04-16 14.625 271,856 +3,528 1.12% 3,975,883
2010-04-19 2010-04-15 15.050 268,328 +4,234 1.11% 4,038,364
2010-04-16 2010-04-14 15.135 264,094 -471 1.09% 3,997,098
2010-04-14 2010-04-12 14.880 264,565 +236 1.09% 3,936,739
2010-04-13 2010-04-09 15.050 264,329 +2,352 1.09% 3,978,179
2010-03-31 2010-03-29 14.880 261,977 +3,528 1.08% 3,898,230
2010-03-30 2010-03-26 15.390 258,449 -1,176 1.07% 3,977,587
2010-03-29 2010-03-25 15.305 259,625 +11,761 1.07% 3,973,610
2010-03-26 2010-03-24 15.305 247,864 -1,176 1.03% 3,793,606
2010-03-25 2010-03-23 15.135 249,040 +6,174 1.03% 3,769,253
2010-03-24 2010-03-22 15.390 242,866 +2,293 1.00% 3,737,761
2010-03-23 2010-03-19 15.475 240,573 -1,352 1.00% 3,722,927
2010-03-22 2010-03-18 15.390 241,925 +2,999 1.00% 3,723,279
2010-03-19 2010-03-17 15.475 238,926 -1,176 0.99% 3,697,439
2010-03-17 2010-03-15 15.390 240,102 -1,176 0.99% 3,695,222
2010-03-16 2010-03-12 15.475 241,278 -1,176 1.00% 3,733,837
2010-03-15 2010-03-11 14.795 242,454 +3,528 1.00% 3,587,111
2010-03-12 2010-03-10 15.645 238,926 +705 0.99% 3,738,070
2010-03-11 2010-03-09 14.795 238,221 +7,057 0.99% 3,524,484
2010-03-10 2010-03-08 15.560 231,164 +3,528 0.96% 3,596,976
2010-03-01 2010-02-25 15.985 227,636 +2,352 0.94% 3,638,857
2010-02-24 2010-02-22 16.751 225,284 -941 0.93% 3,773,660
2010-02-23 2010-02-19 16.581 226,225 -3,528 0.94% 3,750,951
2010-02-18 2010-02-12 16.751 229,753 -2,117 0.95% 3,848,519
2010-02-17 2010-02-11 16.496 231,870 -2,587 0.96% 3,824,833
2010-02-12 2010-02-10 16.155 234,457 -2,823 0.97% 3,787,765
2010-02-11 2010-02-09 16.070 237,280 +25,168 0.98% 3,813,196
2010-02-09 2010-02-05 15.730 212,112 -247 0.88% 3,336,593
2010-02-05 2010-02-03 15.475 212,359 -988 0.88% 3,286,308
2010-02-04 2010-02-02 15.220 213,347 +236 0.88% 3,247,176
2010-02-02 2010-01-29 15.135 213,111 +1,646 0.88% 3,225,463
2010-01-29 2010-01-27 15.730 211,465 +3,528 0.87% 3,326,415
2010-01-22 2010-01-20 17.431 207,937 -8,232 0.86% 3,624,531
2010-01-21 2010-01-19 17.006 216,169 -3,528 0.89% 3,676,120
2010-01-20 2010-01-18 17.346 219,697 +64,683 0.91% 3,810,838
2010-01-19 2010-01-15 16.411 155,014 -14,112 0.64% 2,543,867
2010-01-18 2010-01-14 15.815 169,126 -5,881 0.70% 2,674,789
2010-01-15 2010-01-13 15.560 175,007 -21,169 0.72% 2,723,157
2010-01-14 2010-01-12 16.070 196,176 -158,770 0.81% 3,152,637
2010-01-13 2010-01-11 15.645 354,946 -70,564 1.47% 5,553,239
2010-01-12 2010-01-08 14.625 425,510 -52,688 1.76% 6,223,066
2010-01-11 2010-01-07 14.540 478,198 -85,148 1.98% 6,952,966
2010-01-08 2010-01-06 13.094 563,346 -39,045 2.33% 7,376,701
2010-01-05 2009-12-31 11.564 602,391 +1,646 2.49% 6,966,002
2010-01-04 2009-12-29 11.649 600,745 -2,352 2.49% 6,998,049
2009-12-30 2009-12-28 11.819 603,097 -2,352 2.50% 7,128,008
2009-12-29 2009-12-24 11.904 605,449 +1,176 2.51% 7,207,287
2009-12-28 2009-12-22 12.244 604,273 +9,409 2.50% 7,398,810
2009-11-16 2009-11-12 14.115 594,864 +117,607 2.46% 8,396,378
2009-11-09 2009-11-05 15.135 477,257 +470 1.97% 7,223,348
2009-11-04 2009-11-02 14.455 476,787 +177 1.97% 6,891,909
2009-10-12 2009-10-08 14.030 476,610 +705 1.97% 6,686,723
2009-08-27 2009-08-25 15.985 475,905 +52,453 1.97% 7,607,542
2009-08-26 2009-08-24 15.985 423,452 +3,058 1.75% 6,769,058
2009-08-25 2009-08-21 15.900 420,394 +14,113 1.74% 6,684,429
2009-08-20 2009-08-18 16.241 406,281 -7,057 1.68% 6,598,209
2009-08-12 2009-08-10 18.706 413,338 -9,408 1.95% 7,732,043
2009-08-11 2009-08-07 16.581 422,746 +182,997 1.99% 7,009,392
2009-08-07 2009-08-05 18.281 239,749 -4,705 1.13% 4,382,899
2009-08-06 2009-08-04 17.006 244,454 -2,352 1.15% 4,157,128
2009-08-05 2009-08-03 16.751 246,806 -16,465 1.16% 4,134,168
2009-08-04 2009-07-31 14.710 263,271 -3,528 1.24% 3,872,713
2009-08-03 2009-07-30 14.285 266,799 +941 1.26% 3,811,182
2009-07-31 2009-07-29 14.115 265,858 +1,176 1.25% 3,752,529
2009-07-30 2009-07-28 14.285 264,682 -6,351 1.25% 3,780,941
2009-07-29 2009-07-27 14.710 271,033 -2,352 1.28% 3,986,892
2009-07-28 2009-07-24 14.370 273,385 +8,232 1.29% 3,928,508
2009-07-27 2009-07-23 14.795 265,153 +8,468 1.25% 3,922,943
2009-07-24 2009-07-22 14.455 256,685 -941 1.21% 3,710,356
2009-07-23 2009-07-21 14.880 257,626 +1,412 1.21% 3,833,487
2009-07-22 2009-07-20 14.540 256,214 +1,881 1.21% 3,725,334
2009-07-21 2009-07-17 14.880 254,333 +1,176 1.20% 3,784,487
2009-07-20 2009-07-16 14.965 253,157 +471 1.19% 3,788,513
2009-07-17 2009-07-15 14.710 252,686 +3,528 1.19% 3,717,008
2009-07-16 2009-07-14 14.880 249,158 +1,411 1.17% 3,707,482
2009-07-15 2009-07-13 15.135 247,747 +941 1.17% 3,749,684
2009-07-13 2009-07-09 14.625 246,806 +706 1.16% 3,609,528
2009-07-10 2009-07-08 14.455 246,100 +1,176 1.16% 3,557,351
2009-07-09 2009-07-07 14.880 244,924 -2,352 1.15% 3,644,480
2009-07-08 2009-07-06 15.220 247,276 -1,176 1.16% 3,763,581
2009-07-07 2009-07-03 15.135 248,452 -471 1.17% 3,760,354
2009-07-06 2009-07-02 15.050 248,923 -1,176 1.17% 3,746,317
2009-07-03 2009-06-30 15.730 250,099 -3,293 1.18% 3,934,141
2009-07-02 2009-06-29 14.625 253,392 +1,411 1.19% 3,705,848
2009-06-29 2009-06-25 14.880 251,981 +3,529 1.19% 3,749,489
2009-06-26 2009-06-24 15.220 248,452 +2,352 1.17% 3,781,479
2009-06-25 2009-06-23 15.305 246,100 -2,352 1.16% 3,766,607
2009-06-22 2009-06-18 17.006 248,452 -2,117 1.17% 4,225,117
2009-06-19 2009-06-17 17.771 250,569 -5,881 1.18% 4,452,868
2009-06-18 2009-06-16 16.921 256,450 -4,704 1.21% 4,339,323
2009-06-17 2009-06-15 16.326 261,154 -2,352 1.23% 4,263,479
2009-06-16 2009-06-12 14.880 263,506 +1,176 1.24% 3,920,981
2009-06-15 2009-06-11 14.880 262,330 -2,117 1.24% 3,903,482
2009-06-12 2009-06-10 14.880 264,447 +35,047 1.25% 3,934,983
2009-06-11 2009-06-09 15.985 229,400 +5,880 1.08% 3,667,056
2009-06-10 2009-06-08 16.155 223,520 -2,117 1.05% 3,611,073
2009-06-09 2009-06-05 16.326 225,637 -6,115 1.06% 3,683,645
2009-06-08 2009-06-04 14.285 231,752 -5,881 1.09% 3,310,541
2009-06-05 2009-06-03 13.094 237,633 +1,882 1.12% 3,111,671
2009-06-04 2009-06-02 12.414 235,751 +2,588 1.11% 2,926,662
2009-05-29 2009-05-26 12.159 233,163 +3,528 1.10% 2,835,058
2009-05-25 2009-05-21 12.754 229,635 +2,352 1.08% 2,928,839
2009-05-22 2009-05-20 12.754 227,283 -706 1.07% 2,898,841
2009-05-19 2009-05-15 13.179 227,989 +6,586 1.07% 3,004,774
2009-05-18 2009-05-14 13.264 221,403 +2,117 1.04% 2,936,800
2009-05-14 2009-05-12 13.009 219,286 +4,234 1.03% 2,852,782
2009-05-13 2009-05-11 13.605 215,052 +4,469 1.01% 2,925,699
2009-05-12 2009-05-08 14.030 210,583 +6,821 0.99% 2,954,428
2009-05-08 2009-05-06 11.054 203,762 +988 0.96% 2,252,334
2009-05-07 2009-05-05 10.969 202,774 -1,176 0.96% 2,224,171
2009-05-05 2009-04-30 10.799 203,950 -3,528 0.96% 2,202,387
2009-04-28 2009-04-24 9.948 207,478 -3,293 0.98% 2,064,069
2009-03-25 2009-03-23 10.203 210,771 +235 0.99% 2,150,593
2009-03-20 2009-03-18 12.329 210,536 +5,880 0.99% 2,595,736
2009-03-19 2009-03-17 11.904 204,656 +1,177 0.96% 2,436,233
2009-03-18 2009-03-16 13.605 203,479 -9,409 0.96% 2,768,253
2009-03-17 2009-03-13 9.608 212,888 -18,347 1.00% 2,045,483
2009-03-16 2009-03-12 7.483 231,235 -3,528 1.09% 1,730,225
2009-03-13 2009-03-11 7.227 234,763 +470 1.11% 1,696,738
2009-03-12 2009-03-10 7.398 234,293 -1,411 1.10% 1,733,184
2009-03-11 2009-03-09 7.398 235,704 +3,999 1.11% 1,743,622
2009-03-06 2009-03-04 7.483 231,705 +4,704 1.09% 1,733,741
2009-03-03 2009-02-27 7.993 227,001 +2,823 1.07% 1,814,353
2009-02-25 2009-02-23 8.588 224,178 -1,176 1.06% 1,925,221
2009-02-24 2009-02-20 8.588 225,354 -4,705 1.06% 1,935,320
2009-02-23 2009-02-19 8.673 230,059 -2,587 1.08% 1,995,288
2009-02-20 2009-02-18 8.588 232,646 -5,880 1.10% 1,997,943
2009-02-19 2009-02-17 8.588 238,526 -5,881 1.12% 2,048,440
2009-02-17 2009-02-13 8.673 244,407 -2,352 1.15% 2,119,727
2009-02-16 2009-02-12 8.418 246,759 -3,528 1.16% 2,077,181
2009-02-13 2009-02-11 8.333 250,287 -3,528 1.18% 2,085,598
2009-02-12 2009-02-10 8.333 253,815 -471 1.20% 2,114,996
2009-02-11 2009-02-09 7.653 254,286 +471 1.20% 1,945,948
2009-02-10 2009-02-06 7.823 253,815 -706 1.20% 1,985,507
2009-02-09 2009-02-05 7.568 254,521 +1,411 1.20% 1,926,105
2009-01-30 2009-01-23 7.312 253,110 +1,176 1.19% 1,850,862
2009-01-15 2009-01-13 8.248 251,934 -3,528 1.19% 2,077,900
2009-01-14 2009-01-12 8.418 255,462 -1,176 1.20% 2,150,442
2009-01-13 2009-01-09 8.248 256,638 -2,352 1.21% 2,116,698
2009-01-12 2009-01-08 8.078 258,990 -2,352 1.22% 2,092,054
2009-01-08 2009-01-06 8.418 261,342 -2,117 1.23% 2,199,939
2009-01-07 2009-01-05 7.568 263,459 -4,704 1.24% 1,993,743
2009-01-05 2008-12-31 7.312 268,163 -4,705 1.26% 1,960,936
2008-12-30 2008-12-24 7.142 272,868 +5,881 1.29% 1,948,938
2008-12-22 2008-12-18 7.568 266,987 +7,056 1.26% 2,020,442
2008-12-19 2008-12-17 7.823 259,931 -4,469 1.22% 2,033,350
2008-12-16 2008-12-12 7.227 264,400 +2,587 1.25% 1,910,938
2008-12-15 2008-12-11 8.163 261,813 -3,528 1.23% 2,137,119
2008-12-12 2008-12-10 8.418 265,341 -3,293 1.25% 2,233,602
2008-12-11 2008-12-09 8.758 268,634 -3,528 1.27% 2,352,688
2008-12-10 2008-12-08 8.333 272,162 -7,056 1.28% 2,267,879
2008-12-05 2008-12-03 6.972 279,218 -10,585 1.32% 1,946,810
2008-12-04 2008-12-02 6.632 289,803 -3,528 1.37% 1,922,046
2008-12-03 2008-12-01 6.462 293,331 -2,117 1.38% 1,895,561
2008-12-01 2008-11-27 6.292 295,448 -2,352 1.39% 1,858,998
2008-11-27 2008-11-25 6.462 297,800 -2,117 1.40% 1,924,441
2008-11-26 2008-11-24 6.377 299,917 +4,939 1.41% 1,912,619
2008-11-21 2008-11-19 6.972 294,978 +3,528 1.39% 2,056,694
2008-11-07 2008-11-05 7.653 291,450 -5,645 1.37% 2,230,349
2008-11-06 2008-11-04 7.653 297,095 +3,528 1.40% 2,273,548
2008-11-05 2008-11-03 7.823 293,567 -235 1.38% 2,296,473
2008-11-04 2008-10-31 7.483 293,802 +4,705 1.38% 2,198,384
2008-11-03 2008-10-30 7.568 289,097 +6,821 1.36% 2,187,761
2008-10-31 2008-10-29 7.142 282,276 +1,411 1.33% 2,016,134
2008-10-30 2008-10-28 7.483 280,865 +1,176 1.32% 2,101,583
2008-10-27 2008-10-23 8.503 279,689 +2,587 1.32% 2,378,163
2008-10-24 2008-10-22 8.673 277,102 +5,881 1.31% 2,403,289
2008-10-23 2008-10-21 8.758 271,221 +3,528 1.28% 2,375,345
2008-10-22 2008-10-20 8.503 267,693 +9,173 1.26% 2,276,162
2008-10-21 2008-10-17 8.503 258,520 +7,762 1.22% 2,198,165
2008-10-03 2008-09-30 11.479 250,758 -3,528 1.18% 2,878,424
2008-10-02 2008-09-29 11.479 254,286 -1,176 1.20% 2,918,922
2008-09-26 2008-09-24 10.629 255,462 +1,411 1.20% 2,715,204
2008-09-25 2008-09-23 10.629 254,051 +706 1.20% 2,700,208
2008-09-19 2008-09-17 11.649 253,345 +5,175 1.19% 2,951,203
2008-09-17 2008-09-12 14.030 248,170 +3,528 1.17% 3,481,765
2008-09-16 2008-09-11 14.455 244,642 +3,528 1.15% 3,536,276
2008-09-11 2008-09-09 14.880 241,114 +4,940 1.14% 3,587,787
2008-09-10 2008-09-08 15.050 236,174 -1,176 1.11% 3,554,443
2008-09-08 2008-09-04 15.475 237,350 +3,763 1.12% 3,673,050
2008-09-05 2008-09-03 15.730 233,587 -2,352 1.10% 3,674,402
2008-09-03 2008-09-01 15.305 235,939 -659 1.11% 3,611,091
2008-08-28 2008-08-26 16.155 236,598 -2,352 1.11% 3,822,354
2008-08-27 2008-08-25 16.751 238,950 -5,174 1.13% 4,002,575
2008-08-26 2008-08-21 16.496 244,124 -3,529 1.15% 4,026,970
2008-08-25 2008-08-20 16.496 247,653 -22,345 1.17% 4,085,183
2008-08-21 2008-08-19 16.411 269,998 -2,352 1.27% 4,430,820
2008-08-20 2008-08-18 16.581 272,350 -2,352 1.28% 4,515,733
2008-08-19 2008-08-15 16.751 274,702 +1,411 1.29% 4,601,445
2008-08-18 2008-08-14 16.581 273,291 -235 1.29% 4,531,335
2008-08-15 2008-08-13 16.836 273,526 +1,176 1.29% 4,605,004
2008-08-14 2008-08-12 17.006 272,350 +470 1.28% 4,631,521
2008-08-13 2008-08-11 17.006 271,880 +706 1.28% 4,623,528
2008-08-11 2008-08-07 17.006 271,174 +4,704 1.28% 4,611,522
2008-08-08 2008-08-05 17.006 266,470 +2,588 1.26% 4,531,527
2008-08-07 2008-08-04 17.431 263,882 +470 1.24% 4,599,704
2008-08-05 2008-08-01 17.006 263,412 +5,880 1.24% 4,479,523
2008-08-04 2008-07-31 17.601 257,532 +2,352 1.21% 4,532,813
2008-08-01 2008-07-30 17.771 255,180 -11,760 1.20% 4,534,810
2008-07-31 2008-07-29 17.601 266,940 -3,999 1.26% 4,698,403
2008-07-30 2008-07-28 17.771 270,939 -5,880 1.28% 4,814,864
2008-07-29 2008-07-25 17.601 276,819 -1,412 1.30% 4,872,283
2008-07-28 2008-07-24 17.346 278,231 +4,940 1.31% 4,826,162
2008-07-25 2008-07-23 17.516 273,291 +4,704 1.29% 4,786,949
2008-07-23 2008-07-21 17.771 268,587 +941 1.27% 4,773,067
2008-07-22 2008-07-18 17.091 267,646 -706 1.26% 4,574,283
2008-07-18 2008-07-16 17.856 268,352 +2,823 1.26% 4,791,708
2008-07-16 2008-07-14 17.431 265,529 -9,409 1.25% 4,628,412
2008-07-15 2008-07-11 16.666 274,938 -5,880 1.30% 4,582,021
2008-07-14 2008-07-10 16.070 280,818 -11,996 1.32% 4,512,871
2008-07-11 2008-07-09 15.135 292,814 -7,762 1.38% 4,431,779
2008-07-10 2008-07-08 14.455 300,576 -5,410 1.42% 4,344,797
2008-07-09 2008-07-07 14.965 305,986 -3,763 1.44% 4,579,103
2008-07-08 2008-07-04 15.305 309,749 +3,210 1.46% 4,740,767
2008-07-07 2008-07-03 15.305 306,539 +553 1.44% 4,691,638
2008-07-04 2008-07-02 15.815 305,986 +1,647 1.44% 4,839,280
2008-07-03 2008-06-30 15.985 304,339 +705 1.43% 4,864,987
2008-06-30 2008-06-26 15.900 303,634 -2,352 1.43% 4,827,900
2008-06-27 2008-06-25 15.560 305,986 -470 1.44% 4,761,227
2008-06-26 2008-06-24 15.305 306,456 +2,352 1.44% 4,690,367
2008-06-25 2008-06-23 15.730 304,104 -1,070,584 1.43% 4,783,658
2008-06-11 2008-06-06 20.194 1,374,688 +1,099,750 6.48% 27,760,928
2008-06-10 2008-06-05 20.407 274,938 +1,176 1.30% 5,610,638
2008-06-06 2008-06-04 20.407 273,762 +3,529 1.29% 5,586,639
2008-06-05 2008-06-03 20.832 270,233 +1,176 1.27% 5,629,511
2008-06-04 2008-06-02 21.257 269,057 +4,234 1.27% 5,719,401
2008-06-02 2008-05-29 22.137 264,823 -18,722 1.25% 5,862,475
2008-05-30 2008-05-28 22.137 283,545 +202 1.24% 6,276,930
2008-05-29 2008-05-27 22.137 283,343 +860 1.24% 6,272,458
2008-05-28 2008-05-26 21.742 282,483 +1,265 1.24% 6,141,752
2008-05-27 2008-05-23 22.533 281,218 -1,113 1.23% 6,336,584
2008-05-26 2008-05-22 22.928 282,331 -1,265 1.24% 6,473,271
2008-05-23 2008-05-21 23.323 283,596 -2,529 1.24% 6,614,383
2008-05-22 2008-05-20 22.533 286,125 +3,794 1.25% 6,447,152
2008-05-21 2008-05-19 23.323 282,331 -2,530 1.24% 6,584,879
2008-05-20 2008-05-16 22.533 284,861 +2,024 1.25% 6,418,671
2008-05-19 2008-05-15 22.137 282,837 +2,530 1.24% 6,261,256
2008-05-16 2008-05-14 22.533 280,307 +556 1.23% 6,316,057
2008-05-15 2008-05-13 22.928 279,751 -152 1.23% 6,414,117
2008-05-14 2008-05-09 23.323 279,903 +4,250 1.23% 6,528,250
2008-05-13 2008-05-08 24.114 275,653 +2,530 1.21% 6,647,063
2008-05-09 2008-05-07 24.509 273,123 +2,530 1.20% 6,694,023
2008-05-08 2008-05-06 25.300 270,593 -6,325 1.19% 6,845,951
2008-05-06 2008-05-02 23.323 276,918 -1,264 1.21% 6,458,630
2008-05-05 2008-04-30 22.533 278,182 +253 1.22% 6,268,175
2008-05-02 2008-04-29 22.533 277,929 +1,264 1.22% 6,262,474
2008-04-30 2008-04-28 22.928 276,665 +4,301 1.21% 6,343,361
2008-04-29 2008-04-25 23.719 272,364 +7,589 1.19% 6,460,084
2008-04-28 2008-04-24 24.904 264,775 -2,631 1.16% 6,594,088
2008-04-25 2008-04-23 23.323 267,406 -4,047 1.17% 6,236,780
2008-04-24 2008-04-22 21.347 271,453 -6,325 1.19% 5,794,629
2008-04-23 2008-04-21 19.370 277,778 -3,794 1.22% 5,380,606
2008-04-22 2008-04-18 18.975 281,572 -2,530 1.23% 5,342,788
2008-04-21 2008-04-17 18.777 284,102 +2,176 1.24% 5,334,640
2008-04-18 2008-04-16 19.370 281,926 +4,553 1.23% 5,460,953
2008-04-17 2008-04-15 19.765 277,373 +101 1.21% 5,482,409
2008-04-16 2008-04-14 19.765 277,272 +2,024 1.21% 5,480,413
2008-04-15 2008-04-11 20.556 275,248 -1,518 1.21% 5,658,024
2008-04-14 2008-04-10 20.161 276,766 +3,542 1.21% 5,579,820
2008-04-11 2008-04-09 20.161 273,224 +3,035 1.20% 5,508,410
2008-04-09 2008-04-07 22.137 270,189 -506 1.18% 5,981,263
2008-04-08 2008-04-03 21.347 270,695 +759 1.19% 5,778,448
2008-04-07 2008-04-02 21.742 269,936 -3,288 1.18% 5,868,954
2008-04-03 2008-04-01 21.347 273,224 -1,265 1.20% 5,832,434
2008-04-02 2008-03-31 20.951 274,489 +2,631 1.20% 5,750,930
2008-04-01 2008-03-28 22.928 271,858 -2,429 1.19% 6,233,147
2008-03-31 2008-03-27 20.951 274,287 +1,468 1.20% 5,746,697
2008-03-28 2008-03-26 20.556 272,819 +1,517 1.19% 5,608,093
2008-03-27 2008-03-25 21.347 271,302 +3,036 1.19% 5,791,406
2008-03-26 2008-03-20 21.742 268,266 -506 1.18% 5,832,645
2008-03-25 2008-03-19 22.533 268,772 -1,265 1.18% 6,056,143
2008-03-20 2008-03-18 22.928 270,037 +4,301 1.18% 6,191,395
2008-03-19 2008-03-17 23.719 265,736 +2,782 1.16% 6,302,878
2008-03-18 2008-03-14 25.300 262,954 +2,024 1.15% 6,652,686
2008-03-17 2008-03-13 26.881 260,930 +5,768 1.14% 7,014,071
2008-03-14 2008-03-12 27.672 255,162 +1,214 1.12% 7,060,757
2008-03-13 2008-03-11 27.672 253,948 -152 1.11% 7,027,164
2008-03-11 2008-03-07 27.672 254,100 -809 1.11% 7,031,370
2008-03-10 2008-03-06 27.672 254,909 +2,074 1.12% 7,053,756
2008-03-07 2008-03-05 28.462 252,835 +8,095 1.11% 7,196,261
2008-03-06 2008-03-04 30.044 244,740 +3,541 1.07% 7,352,851
2008-03-05 2008-03-03 30.439 241,199 +3,795 1.06% 7,341,816
2008-03-04 2008-02-29 32.020 237,404 +1,012 1.04% 7,601,692
2008-03-03 2008-02-28 32.415 236,392 -506 1.04% 7,662,736
2008-02-27 2008-02-25 30.834 236,898 +8,095 1.04% 7,304,546
2008-02-26 2008-02-22 33.206 228,803 +1,214 1.00% 7,597,632
2008-02-25 2008-02-21 33.601 227,589 +759 1.00% 7,647,288
2008-02-22 2008-02-20 33.601 226,830 +5,717 0.99% 7,621,784
2008-02-21 2008-02-19 33.601 221,113 +2,024 0.97% 7,429,686
2008-02-20 2008-02-18 33.601 219,089 +6,324 0.96% 7,361,677
2008-02-18 2008-02-14 30.834 212,765 +1,012 0.93% 6,560,426
2008-02-15 2008-02-13 27.672 211,753 +961 0.93% 5,859,558
2008-02-14 2008-02-12 27.672 210,792 +2,783 0.92% 5,832,965
2008-02-13 2008-02-11 27.672 208,009 +2,529 0.91% 5,755,955
2008-02-12 2008-02-06 28.067 205,480 +6,375 0.90% 5,767,202
2008-01-22 2008-01-18 23.719 199,105 +5,413 0.87% 4,722,486
2008-01-16 2008-01-14 26.881 193,692 -8,752 0.85% 5,206,643
2008-01-07 2008-01-03 30.044 202,444 -304 0.89% 6,082,131
2008-01-03 2007-12-31 30.834 202,748 +304 0.89% 6,251,560
2007-12-28 2007-12-24 32.811 202,444 +1,012 0.89% 6,642,327
2007-12-20 2007-12-18 32.020 201,432 -6,780 0.88% 6,449,866
2007-12-19 2007-12-17 35.578 208,212 +2,530 0.91% 7,407,736
2007-12-14 2007-12-12 37.950 205,682 +15,532 0.90% 7,805,572
2007-12-10 2007-12-06 40.717 190,150 +2,530 0.83% 7,742,314
2007-11-30 2007-11-28 41.507 187,620 +2,276 0.82% 7,787,636
2007-11-23 2007-11-21 37.950 185,344 +5,060 0.81% 7,033,751
2007-11-20 2007-11-16 43.089 180,284 -2,530 0.79% 7,768,209
2007-11-19 2007-11-15 44.670 182,814 +2,530 0.80% 8,166,296
2007-11-06 2007-11-02 52.181 180,284 +1,264 0.79% 9,407,373
2007-10-26 2007-10-24 42.298 179,020 +759 0.78% 7,572,209
2007-10-11 2007-10-09 47.437 178,261 +2,530 0.78% 8,456,192
2007-09-20 2007-09-18 62.459 175,731 -4,655 0.77% 10,975,965
2007-09-19 2007-09-17 62.854 180,386 -9,106 0.79% 11,338,019
2007-09-18 2007-09-14 62.459 189,492 -10,119 0.83% 11,835,462
2007-09-13 2007-09-11 66.412 199,611 +29,749 0.87% 13,256,565
2007-09-12 2007-09-10 61.668 169,862 +10,194 0.74% 10,475,097
2007-09-11 2007-09-07 63.250 159,668 +759 0.70% 10,098,924
2007-09-07 2007-09-05 48.228 158,909 -759 0.70% 7,663,825
2007-09-05 2007-09-03 46.647 159,668 -455 0.70% 7,447,956
2007-09-04 2007-08-31 45.065 160,123 +476 0.70% 7,215,988
2007-09-03 2007-08-30 45.065 159,647 +1,518 0.70% 7,194,537
2007-08-31 2007-08-29 43.089 158,129 +1,518 0.69% 6,813,578
2007-08-30 2007-08-28 46.251 156,611 +14,823 0.80% 7,243,448
2007-08-27 2007-08-23 45.461 141,788 -303 0.73% 6,445,766
2007-08-24 2007-08-22 46.647 142,091 +303 0.73% 6,628,051
2007-08-23 2007-08-21 41.903 141,788 +100,226 0.73% 5,941,315
2007-08-22 2007-08-20 42.693 41,562 +253 0.21% 1,774,424
2007-08-21 2007-08-17 38.740 41,309 +32,632 0.21% 1,600,324
2007-08-02 2007-07-31 71.946 8,677 -506 0.04% 624,278
2007-07-24 2007-07-20 84.201 9,183 +7,589 0.06% 773,217
2007-07-20 2007-07-18 88.154 1,594 +1,215 0.01% 140,518
2007-07-16 2007-07-12 69.179 379 -152 0.00% 26,219
2007-07-11 2007-07-09 67.993 531 +152 0.00% 36,104
2007-06-26 2007-06-22 37.159 379 0.00% 14,083

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top