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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.000 2,170,000 +0 0.04% 8,680,000
2025-10-13 2025-10-09 4.170 2,170,000 +0 0.04% 9,048,900
2025-10-10 2025-10-08 4.240 2,170,000 +10,000 0.04% 9,200,800
2025-10-08 2025-10-03 4.250 2,160,000 -20,000 0.04% 9,180,000
2025-10-06 2025-10-02 4.190 2,180,000 -10,000 0.04% 9,134,200
2025-09-29 2025-09-25 3.870 2,190,000 -20,000 0.04% 8,475,300
2025-09-25 2025-09-23 3.880 2,210,000 -20,000 0.04% 8,574,800
2025-09-24 2025-09-22 3.860 2,230,000 -20,000 0.04% 8,607,800
2025-09-23 2025-09-19 3.790 2,250,000 -20,000 0.04% 8,527,500
2025-09-22 2025-09-18 3.730 2,270,000 -70,000 0.04% 8,467,100
2025-09-16 2025-09-12 3.610 2,340,000 -10,000 0.05% 8,447,400
2025-09-09 2025-09-05 3.530 2,350,000 -10,000 0.05% 8,295,500
2025-09-08 2025-09-04 3.300 2,360,000 +30,000 0.05% 7,788,000
2025-09-04 2025-09-02 4.897 2,330,000 +477,506 0.05% 11,409,429
2025-09-01 2025-08-28 5.022 1,852,494 +39,925 0.05% 9,303,201
2025-08-29 2025-08-27 5.047 1,812,569 -23,955 0.04% 9,148,099
2025-08-27 2025-08-25 4.947 1,836,524 +79,849 0.05% 9,085,000
2025-08-26 2025-08-22 4.483 1,756,675 -4,791 0.04% 7,876,000
2025-08-20 2025-08-18 4.496 1,761,466 -15,970 0.04% 7,919,540
2025-08-18 2025-08-14 4.446 1,777,436 +7,985 0.04% 7,902,301
2025-08-11 2025-08-07 4.158 1,769,451 +7,985 0.04% 7,357,120
2025-08-06 2025-08-04 3.995 1,761,466 -7,985 0.04% 7,037,140
2025-07-31 2025-07-29 3.832 1,769,451 +7,985 0.04% 6,780,960
2025-07-29 2025-07-25 3.857 1,761,466 +7,985 0.04% 6,794,480
2025-06-26 2025-06-24 3.932 1,753,481 -7,985 0.04% 6,895,440
2025-06-16 2025-06-12 3.857 1,761,466 +7,985 0.04% 6,794,480
2025-05-15 2025-05-13 3.720 1,753,481 -7,985 0.04% 6,522,120
2025-05-14 2025-05-12 3.644 1,761,466 -7,985 0.04% 6,419,460
2025-05-07 2025-05-02 3.532 1,769,451 -7,985 0.04% 6,249,120
2025-04-02 2025-03-31 3.244 1,777,436 +7,985 0.04% 5,765,341
2025-03-19 2025-03-17 3.431 1,769,451 -11,179 0.04% 6,071,840
2025-03-18 2025-03-14 3.344 1,780,630 +3,194 0.04% 5,954,101
2025-03-14 2025-03-12 6.516 1,777,436 +478,386 0.04% 11,581,345
2025-03-13 2025-03-11 6.482 1,299,050 +5,878 0.04% 8,420,097
2025-03-12 2025-03-10 6.533 1,293,172 +11,756 0.04% 8,447,997
2025-03-11 2025-03-07 6.720 1,281,416 +11,756 0.04% 8,610,998
2025-03-10 2025-03-06 6.720 1,269,660 +19,985 0.04% 8,531,999
2025-03-06 2025-03-04 6.533 1,249,675 +5,878 0.04% 8,163,841
2024-11-15 2024-11-13 4.729 1,243,797 +5,878 0.04% 5,882,481
2024-11-11 2024-11-07 5.019 1,237,919 -5,878 0.04% 6,212,702
2024-10-10 2024-10-08 4.712 1,243,797 +5,878 0.04% 5,861,321
2024-08-29 2024-08-27 5.767 1,237,919 +5,878 0.04% 7,139,342
2024-07-03 2024-06-28 28.652 1,232,041 +631,440 0.04% 35,299,879
2024-04-26 2024-04-24 32.402 600,601 +119,324 0.04% 19,460,566
2023-08-11 2023-08-09 22.165 481,277 +122,879 0.04% 10,667,450
2023-05-02 2023-04-27 19.065 358,398 -341 0.04% 6,832,969
2023-04-17 2023-04-13 16.551 358,739 +341 0.04% 5,937,332
2023-02-21 2023-02-17 23.276 358,398 -5,813 0.04% 8,342,091
2023-02-10 2023-02-08 34.836 364,211 +71,943 0.04% 12,687,583
2023-02-09 2023-02-07 34.836 292,268 +4,391 0.04% 10,181,391
2022-12-22 2022-12-20 31.848 287,877 -549 0.04% 9,168,248
2022-10-12 2022-10-10 18.948 288,426 -1,098 0.04% 5,465,196
2021-03-22 2021-03-18 51.088 289,524 -823 0.04% 14,791,102
2021-03-19 2021-03-17 49.266 290,347 +823 0.04% 14,304,148
2021-03-16 2021-03-12 52.108 289,524 +1,098 0.04% 15,086,502
2021-03-08 2021-03-04 50.723 288,426 -824 0.04% 14,629,908
2021-02-25 2021-02-23 50.869 289,250 +824 0.04% 14,713,864
2021-02-05 2021-02-03 52.618 288,426 -824 0.04% 15,176,428
2021-01-27 2021-01-25 46.496 289,250 +824 0.04% 13,449,062
2021-01-22 2021-01-20 49.411 288,426 -1,647 0.04% 14,251,549
2021-01-21 2021-01-19 48.756 290,073 +823 0.04% 14,142,669
2021-01-12 2021-01-08 47.881 289,250 +824 0.04% 13,849,583
2020-10-12 2020-10-08 55.460 288,426 -824 0.04% 15,996,207
2020-10-08 2020-10-06 54.367 289,250 +824 0.04% 15,725,706
2020-09-28 2020-09-24 53.493 288,426 -549 0.04% 15,428,668
2020-09-10 2020-09-08 49.776 288,975 -823 0.04% 14,383,975
2020-09-07 2020-09-03 49.776 289,798 -6,861 0.04% 14,424,941
2020-09-03 2020-09-01 51.452 296,659 +823 0.04% 15,263,713
2020-08-25 2020-08-21 53.347 295,836 -823 0.04% 15,781,928
2020-08-24 2020-08-20 52.472 296,659 +823 0.04% 15,566,393
2020-08-17 2020-08-13 55.242 295,836 +549 0.04% 16,342,488
2020-08-14 2020-08-12 60.562 295,287 +2,744 0.04% 17,883,121
2020-08-07 2020-08-05 58.886 292,543 +4,117 0.04% 17,226,579
2020-08-03 2020-07-30 59.396 288,426 -1,372 0.04% 17,131,286
2020-07-29 2020-07-27 56.481 289,798 +1,372 0.04% 16,367,978
2020-07-24 2020-07-22 61.815 288,426 -824 0.04% 17,829,155
2020-07-23 2020-07-21 62.967 289,250 +14,732 0.04% 18,213,260
2020-07-21 2020-07-17 60.740 274,518 +782 0.04% 16,674,307
2020-07-15 2020-07-13 67.498 273,736 +781 0.04% 18,476,567
2020-07-07 2020-07-03 63.505 272,955 -521 0.04% 17,333,930
2020-06-17 2020-06-15 57.285 273,476 -781 0.04% 15,666,015
2020-06-16 2020-06-12 59.972 274,257 +1,302 0.04% 16,447,854
2020-06-15 2020-06-11 60.203 272,955 -1,302 0.04% 16,432,650
2020-06-11 2020-06-09 56.594 274,257 +521 0.04% 15,521,214
2020-06-05 2020-06-03 55.672 273,736 +781 0.04% 15,239,489
2020-06-01 2020-05-28 52.831 272,955 -1,302 0.04% 14,420,488
2020-05-27 2020-05-25 52.370 274,257 +521 0.04% 14,362,914
2020-05-14 2020-05-12 55.519 273,736 +781 0.04% 15,197,449
2020-05-06 2020-05-04 53.369 272,955 -781 0.04% 14,567,209
2020-05-05 2020-04-29 55.365 273,736 -521 0.04% 15,155,409
2020-05-04 2020-04-28 53.522 274,257 +781 0.04% 14,678,814
2020-04-29 2020-04-27 52.063 273,476 +521 0.04% 14,238,013
2020-04-27 2020-04-23 52.677 272,955 -781 0.04% 14,378,568
2020-04-24 2020-04-22 52.370 273,736 +781 0.04% 14,335,630
2020-04-23 2020-04-21 51.833 272,955 -781 0.04% 14,148,008
2020-04-22 2020-04-20 54.828 273,736 +781 0.04% 15,008,269
2020-03-26 2020-03-24 43.309 272,955 -1,823 0.04% 11,821,447
2020-03-25 2020-03-23 37.934 274,778 +521 0.04% 10,423,400
2020-03-20 2020-03-18 39.163 274,257 +1,823 0.04% 10,740,596
2020-03-19 2020-03-17 42.081 272,434 -1,042 0.04% 11,464,163
2020-03-11 2020-03-09 49.529 273,476 +5,209 0.04% 13,545,013
2020-02-17 2020-02-13 54.674 268,267 -781 0.04% 14,667,217
2020-02-14 2020-02-12 54.520 269,048 +781 0.04% 14,668,598
2020-02-11 2020-02-07 55.211 268,267 -521 0.04% 14,811,417
2020-02-10 2020-02-06 56.133 268,788 +521 0.04% 15,087,863
2020-01-09 2020-01-07 60.817 268,267 +521 0.04% 16,315,219
2020-01-07 2020-01-03 63.658 267,746 -521 0.04% 17,044,254
2020-01-03 2019-12-31 62.046 268,267 -521 0.04% 16,644,820
2020-01-02 2019-12-27 61.508 268,788 +521 0.04% 16,532,665
2019-12-30 2019-12-24 60.433 268,267 +521 0.04% 16,212,219
2019-12-23 2019-12-19 61.278 267,746 -521 0.04% 16,406,894
2019-12-20 2019-12-18 62.353 268,267 -521 0.04% 16,727,220
2019-12-17 2019-12-13 65.501 268,788 +521 0.04% 17,605,947
2019-12-16 2019-12-12 65.348 268,267 +521 0.04% 17,530,621
2019-12-09 2019-12-05 66.192 267,746 -521 0.04% 17,722,735
2019-12-05 2019-12-03 65.271 268,267 +521 0.04% 17,510,021
2019-11-01 2019-10-30 66.423 267,746 -260 0.04% 17,784,415
2019-10-28 2019-10-24 66.269 268,006 +260 0.04% 17,760,525
2019-10-16 2019-10-14 66.192 267,746 -1,042 0.04% 17,722,735
2019-10-14 2019-10-10 64.196 268,788 +521 0.04% 17,255,066
2019-10-08 2019-10-03 63.735 268,267 +521 0.04% 17,098,020
2019-09-25 2019-09-23 66.807 267,746 +521 0.04% 17,887,215
2019-09-19 2019-09-17 72.028 267,225 -260 0.04% 19,247,769
2019-09-11 2019-09-09 67.805 267,485 -521 0.04% 18,136,798
2019-09-06 2019-09-04 64.042 268,006 +521 0.04% 17,163,705
2019-09-04 2019-09-02 66.071 267,485 +3,549 0.04% 17,672,941
2019-08-06 2019-08-02 70.576 263,936 +24,414 0.04% 18,627,456
2019-05-31 2019-05-29 66.888 239,522 -700 0.04% 16,021,202
2019-05-22 2019-05-20 59.342 240,222 -233 0.04% 14,255,221
2019-05-20 2019-05-16 63.287 240,455 +700 0.04% 15,217,568
2019-05-07 2019-05-03 71.519 239,755 +466 0.04% 17,147,026
2019-04-26 2019-04-24 78.637 239,289 -466 0.04% 18,816,860
2019-04-25 2019-04-23 80.437 239,755 -233 0.04% 19,285,264
2019-04-23 2019-04-17 78.894 239,988 -700 0.04% 18,933,566
2019-04-18 2019-04-16 74.177 240,688 +700 0.04% 17,853,592
2019-04-16 2019-04-12 73.749 239,988 -933 0.04% 17,698,769
2019-04-10 2019-04-08 72.805 240,921 -1,166 0.04% 17,540,316
2019-04-09 2019-04-04 72.462 242,087 -3,499 0.04% 17,542,167
2019-04-03 2019-04-01 67.746 245,586 -1,166 0.04% 16,637,412
2019-03-28 2019-03-26 63.630 246,752 -700 0.04% 15,700,723
2019-03-27 2019-03-25 62.686 247,452 -233 0.04% 15,511,844
2019-03-26 2019-03-22 63.801 247,685 +700 0.04% 15,802,570
2019-02-25 2019-02-21 65.773 246,985 +933 0.04% 16,245,049
2018-12-28 2018-12-24 49.566 246,052 +2,332 0.04% 12,195,786
2018-12-03 2018-11-29 59.085 243,720 -1,166 0.04% 14,400,099
2018-11-26 2018-11-22 58.827 244,886 -1,166 0.04% 14,405,991
2018-11-22 2018-11-20 57.627 246,052 +1,166 0.04% 14,179,184
2018-11-05 2018-11-01 62.000 244,886 -1,166 0.04% 15,182,991
2018-11-02 2018-10-31 58.656 246,052 -1,166 0.04% 14,432,384
2018-11-01 2018-10-30 55.826 247,218 +1,166 0.04% 13,801,178
2018-10-22 2018-10-18 57.884 246,052 +1,166 0.04% 14,242,484
2018-10-19 2018-10-16 62.944 244,886 -233 0.04% 15,413,991
2018-10-18 2018-10-15 62.772 245,119 +3,498 0.04% 15,386,616
2018-10-16 2018-10-12 67.746 241,621 +1,166 0.04% 16,368,800
2018-10-08 2018-10-04 95.282 240,455 +2,405 0.04% 22,911,123
2018-09-28 2018-09-26 108.449 238,050 +1,154 0.04% 25,816,204
2018-08-24 2018-08-22 94.763 236,896 -1,154 0.04% 22,448,893
2018-07-17 2018-07-13 100.826 238,050 +1,154 0.04% 24,001,647
2018-06-20 2018-06-15 125.426 236,896 -923 0.04% 29,712,977
2018-04-27 2018-04-25 119.016 237,819 -462 0.04% 28,304,348
2018-04-26 2018-04-24 125.426 238,281 -693 0.04% 29,886,692
2018-04-23 2018-04-19 121.615 238,974 +1,155 0.04% 29,062,812
2018-02-27 2018-02-23 178.005 237,819 +923 0.04% 42,332,923
2017-11-10 2017-11-08 181.037 236,896 -231 0.04% 42,886,825
2017-11-01 2017-10-30 167.870 237,127 -1,847 0.04% 39,806,561
2017-10-09 2017-10-04 192.367 238,974 +1,163 0.04% 45,970,771
2017-09-15 2017-09-13 195.849 237,811 +1,838 0.04% 46,575,049
2017-08-30 2017-08-28 175.394 235,973 +230 0.04% 41,388,170
2017-08-29 2017-08-25 181.052 235,743 +230 0.04% 42,681,631
2017-08-17 2017-08-15 180.181 235,513 -1,149 0.04% 42,434,989
2017-08-04 2017-08-02 165.732 236,662 +460 0.04% 39,222,415
2017-07-28 2017-07-26 154.764 236,202 -1,149 0.04% 36,555,623
2017-07-26 2017-07-24 158.420 237,351 +1,149 0.04% 37,601,166
2017-07-10 2017-07-06 131.436 236,202 +1,148 0.04% 31,045,551
2017-04-27 2017-04-25 110.372 235,054 -1,148 0.04% 25,943,332
2017-04-18 2017-04-12 108.109 236,202 +1,148 0.04% 25,535,480
2017-01-18 2017-01-16 95.400 235,054 +690 0.04% 22,424,205
2016-12-01 2016-11-29 91.744 234,364 -460 0.04% 21,501,580
2016-10-06 2016-10-04 78.876 234,824 +2,893 0.04% 18,521,973
2016-10-04 2016-09-30 76.673 231,931 -1,135 0.04% 17,782,785
2016-09-30 2016-09-28 76.673 233,066 +1,135 0.04% 17,869,809
2016-09-22 2016-09-20 79.845 231,931 +454 0.04% 18,518,625
2016-08-05 2016-08-03 75.791 231,477 -227 0.04% 17,543,976
2016-08-03 2016-07-29 75.880 231,704 +227 0.04% 17,581,601
2016-07-07 2016-07-05 72.707 231,477 -1,135 0.04% 16,829,977
2016-04-28 2016-04-26 70.416 232,612 +1,135 0.04% 16,379,500
2016-04-21 2016-04-19 74.293 231,477 -1,135 0.04% 17,197,177
2016-04-07 2016-04-05 63.189 232,612 +1,135 0.04% 14,698,500
2016-03-31 2016-03-29 66.362 231,477 -1,135 0.04% 15,361,179
2016-03-18 2016-03-16 57.637 232,612 +1,135 0.04% 13,407,000
2015-10-12 2015-10-08 91.177 231,477 +2,366 0.04% 21,105,333
2015-07-07 2015-07-03 111.300 229,111 -1,123 0.04% 25,500,010
2015-06-08 2015-06-04 105.601 230,234 +449 0.04% 24,313,000
2015-06-01 2015-05-28 105.601 229,785 +674 0.04% 24,265,585
2014-12-11 2014-12-09 118.067 229,111 -225 0.04% 27,050,411
2014-11-26 2014-11-24 116.108 229,336 -449 0.04% 26,627,735
2014-11-18 2014-11-14 111.300 229,785 +449 0.04% 25,575,026
2014-10-13 2014-10-09 122.651 229,336 +1,912 0.04% 28,128,179
2014-09-11 2014-09-08 129.115 227,424 -446 0.04% 29,363,909
2014-08-18 2014-08-14 127.319 227,870 +446 0.04% 29,012,294
2014-08-15 2014-08-13 129.834 227,424 -2,228 0.04% 29,527,268
2014-07-31 2014-07-29 134.862 229,652 +223 0.04% 30,971,258
2014-07-18 2014-07-16 132.886 229,429 -2,228 0.04% 30,487,984
2014-07-17 2014-07-15 133.784 231,657 -2,227 0.04% 30,992,055
2014-07-16 2014-07-14 133.784 233,884 +2,227 0.04% 31,289,993
2014-07-09 2014-07-07 144.200 231,657 +2,228 0.04% 33,404,860
2014-06-23 2014-06-19 121.214 229,429 -668 0.04% 27,809,986
2014-06-10 2014-06-06 112.415 230,097 +668 0.04% 25,866,280
2014-04-01 2014-03-28 100.203 229,429 -446 0.04% 22,989,588
2014-03-11 2014-03-07 100.383 229,875 -1,113 0.04% 23,075,559
2014-03-10 2014-03-06 100.203 230,988 -1,114 0.04% 23,145,805
2014-03-07 2014-03-05 99.485 232,102 +445 0.04% 23,090,712
2014-02-19 2014-02-17 111.876 231,657 -891 0.04% 25,916,846
2014-02-18 2014-02-14 110.619 232,548 +891 0.04% 25,724,207
2014-01-09 2014-01-07 114.210 231,657 +2,228 0.04% 26,457,647
2013-10-22 2013-10-18 113.851 229,429 -2,228 0.04% 26,120,786
2013-10-11 2013-10-09 110.632 231,657 +1,909 0.04% 25,628,755
2013-09-23 2013-09-18 110.813 229,748 +2,209 0.04% 25,459,158
2013-09-03 2013-08-30 103.209 227,539 -442 0.04% 23,483,973
2013-08-23 2013-08-21 97.595 227,981 +442 0.04% 22,249,912
2013-08-13 2013-08-09 94.698 227,539 -1,547 0.04% 21,547,576
2013-08-08 2013-08-06 91.620 229,086 +1,547 0.04% 20,988,913
2013-07-29 2013-07-25 85.373 227,539 -1,105 0.04% 19,425,778
2013-06-26 2013-06-24 74.871 228,644 -1,104 0.04% 17,118,914
2013-06-24 2013-06-20 76.320 229,748 +1,104 0.04% 17,534,371
2013-06-06 2013-06-04 81.390 228,644 -442 0.04% 18,609,315
2013-05-31 2013-05-29 79.851 229,086 -1,767 0.04% 18,292,709
2013-05-29 2013-05-27 78.131 230,853 +1,767 0.04% 18,036,705
2013-05-27 2013-05-23 80.485 229,086 +442 0.04% 18,437,889
2013-04-29 2013-04-25 87.908 228,644 -1,104 0.04% 20,099,716
2013-04-17 2013-04-15 84.378 229,748 -1,105 0.04% 19,385,568
2013-04-16 2013-04-12 85.645 230,853 -663 0.04% 19,771,405
2013-04-15 2013-04-11 84.287 231,516 -441 0.04% 19,513,788
2013-04-03 2013-03-28 82.567 231,957 +2,209 0.04% 19,151,959
2013-03-19 2013-03-15 92.163 229,748 -663 0.04% 21,174,365
2013-03-15 2013-03-13 90.534 230,411 +663 0.04% 20,859,990
2013-02-06 2013-02-04 96.328 229,748 -663 0.04% 22,131,164
2013-01-23 2013-01-21 94.698 230,411 +663 0.04% 21,819,549
2013-01-08 2013-01-04 95.785 229,748 -221 0.04% 22,006,364
2012-12-14 2012-12-12 87.094 229,969 -663 0.04% 20,028,815
2012-12-13 2012-12-11 83.744 230,632 -442 0.04% 19,313,998
2012-12-10 2012-12-06 82.114 231,074 +663 0.04% 18,974,452
2012-12-04 2012-11-30 85.373 230,411 -663 0.04% 19,670,970
2012-11-30 2012-11-28 82.657 231,074 -1,104 0.04% 19,099,973
2012-11-26 2012-11-22 83.291 232,178 -1,105 0.04% 19,338,366
2012-11-22 2012-11-20 80.032 233,283 -2,209 0.04% 18,670,083
2012-11-16 2012-11-14 81.209 235,492 -442 0.04% 19,124,033
2012-11-14 2012-11-12 80.666 235,934 +1,546 0.04% 19,031,767
2012-11-12 2012-11-08 80.485 234,388 -1,104 0.04% 18,864,618
2012-11-09 2012-11-07 83.110 235,492 +663 0.04% 19,571,753
2012-11-02 2012-10-31 87.637 234,829 -442 0.04% 20,579,649
2012-10-04 2012-09-28 77.406 235,271 -663 0.04% 18,211,486
2012-09-27 2012-09-25 75.777 235,934 -15,464 0.04% 17,878,327
2012-09-21 2012-09-19 72.065 251,398 +1,105 0.05% 18,116,978
2012-09-20 2012-09-18 72.970 250,293 -442 0.05% 18,263,947
2012-09-18 2012-09-14 70.797 250,735 -1,105 0.05% 17,751,399
2012-09-10 2012-09-06 63.736 251,840 +1,768 0.05% 16,051,228
2012-09-05 2012-09-03 70.254 250,072 +1,546 0.05% 17,568,621
2012-09-04 2012-08-31 68.625 248,526 -3,314 0.04% 17,055,008
2012-08-14 2012-08-10 66.723 251,840 -662 0.05% 16,803,629
2012-08-09 2012-08-07 67.991 252,502 +3,313 0.05% 17,167,839
2012-08-08 2012-08-06 64.641 249,189 +663 0.04% 16,107,864
2012-05-30 2012-05-28 68.534 248,526 +221 0.04% 17,032,508
2012-05-21 2012-05-17 66.090 248,305 -1,325 0.04% 16,410,402
2012-05-17 2012-05-15 67.991 249,630 +1,325 0.04% 16,972,570
2012-05-16 2012-05-14 67.900 248,305 -1,546 0.04% 16,860,002
2012-05-15 2012-05-11 69.711 249,851 +1,546 0.05% 17,417,375
2012-04-25 2012-04-23 75.053 248,305 -221 0.04% 18,635,922
2012-04-17 2012-04-13 77.950 248,526 -3,314 0.04% 19,372,509
2012-04-13 2012-04-11 74.328 251,840 +1,105 0.05% 18,718,832
2012-04-03 2012-03-30 76.048 250,735 +221 0.05% 19,067,999
2012-04-02 2012-03-29 76.863 250,514 -2,430 0.05% 19,255,313
2012-03-28 2012-03-26 75.324 252,944 +663 0.05% 19,052,790
2012-03-23 2012-03-21 74.962 252,281 -2,430 0.05% 18,911,491
2012-03-22 2012-03-20 75.958 254,711 +441 0.05% 19,347,308
2012-03-20 2012-03-16 81.209 254,270 +1,105 0.05% 20,648,973
2012-03-16 2012-03-14 81.662 253,165 -442 0.05% 20,673,837
2012-03-13 2012-03-09 80.847 253,607 -221 0.05% 20,503,291
2012-03-12 2012-03-08 80.756 253,828 +1,105 0.05% 20,498,178
2012-03-06 2012-03-02 80.937 252,723 -221 0.05% 20,454,703
2012-03-02 2012-02-29 81.752 252,944 -884 0.05% 20,678,690
2012-03-01 2012-02-28 80.847 253,828 +884 0.05% 20,521,158
2012-02-28 2012-02-24 80.304 252,944 +1,767 0.05% 20,312,290
2012-02-27 2012-02-23 82.748 251,177 +2,209 0.05% 20,784,374
2012-02-24 2012-02-22 85.917 248,968 -1,104 0.04% 21,390,485
2012-02-23 2012-02-21 84.196 250,072 -221 0.05% 21,055,177
2012-02-22 2012-02-20 82.838 250,293 +1,988 0.05% 20,733,885
2012-02-17 2012-02-15 88.904 248,305 -221 0.04% 22,075,362
2012-02-16 2012-02-14 83.653 248,526 -1,104 0.04% 20,790,009
2012-02-14 2012-02-10 83.201 249,630 -2,430 0.05% 20,769,363
2012-02-13 2012-02-09 82.205 252,060 -1,105 0.05% 20,720,521
2012-02-09 2012-02-07 75.958 253,165 -442 0.05% 19,229,877
2012-02-08 2012-02-06 77.316 253,607 -3,976 0.05% 19,607,851
2012-02-07 2012-02-03 75.867 257,583 -1,326 0.05% 19,542,139
2012-02-06 2012-02-02 73.604 258,909 +3,314 0.05% 19,056,739
2012-02-03 2012-02-01 72.337 255,595 +1,546 0.05% 18,488,855
2012-02-02 2012-01-31 75.053 254,049 -442 0.05% 19,067,024
2012-01-31 2012-01-27 76.048 254,491 -1,104 0.05% 19,353,637
2012-01-30 2012-01-26 75.777 255,595 -221 0.05% 19,368,175
2012-01-27 2012-01-20 72.427 255,816 +663 0.05% 18,528,001
2012-01-26 2012-01-19 72.427 255,153 +1,546 0.05% 18,479,982
2012-01-20 2012-01-18 71.522 253,607 +2,209 0.05% 18,138,410
2012-01-19 2012-01-17 78.583 251,398 +2,209 0.05% 19,755,700
2012-01-18 2012-01-16 75.867 249,189 +1,105 0.04% 18,905,308
2012-01-17 2012-01-13 80.756 248,084 -2,209 0.04% 20,034,315
2012-01-16 2012-01-12 82.205 250,293 -442 0.05% 20,575,265
2012-01-13 2012-01-11 81.662 250,735 -2,209 0.05% 20,475,399
2012-01-12 2012-01-10 81.209 252,944 -442 0.05% 20,541,290
2012-01-10 2012-01-06 75.686 253,386 +1,105 0.05% 19,177,844
2012-01-06 2012-01-04 76.229 252,281 -1,105 0.05% 19,231,250
2012-01-03 2011-12-29 75.686 253,386 +1,105 0.05% 19,177,844
2011-12-28 2011-12-22 75.415 252,281 +1,104 0.05% 19,025,691
2011-12-23 2011-12-21 75.234 251,177 -1,767 0.05% 18,896,953
2011-12-22 2011-12-20 70.254 252,944 +1,104 0.05% 17,770,391
2011-12-20 2011-12-16 71.522 251,840 +1,105 0.05% 18,012,031
2011-12-15 2011-12-13 72.608 250,735 +1,105 0.05% 18,205,399
2011-12-13 2011-12-09 75.777 249,630 +441 0.05% 18,916,166
2011-12-09 2011-12-07 77.950 249,189 -1,546 0.05% 19,424,189
2011-12-08 2011-12-06 80.122 250,735 +442 0.05% 20,089,499
2011-12-05 2011-12-01 83.925 250,293 +221 0.05% 21,005,805
2011-11-28 2011-11-24 74.781 250,072 -442 0.05% 18,700,620
2011-11-24 2011-11-22 73.513 250,514 +442 0.05% 18,416,153
2011-11-17 2011-11-15 79.670 250,072 -1,105 0.05% 19,923,178
2011-11-15 2011-11-11 79.036 251,177 -1,104 0.05% 19,852,033
2011-11-14 2011-11-10 77.678 252,281 +1,104 0.05% 19,596,690
2011-11-07 2011-11-03 79.127 251,177 -883 0.05% 19,874,773
2011-11-04 2011-11-02 79.760 252,060 +3,092 0.05% 20,104,382
2011-10-27 2011-10-25 72.970 248,968 -442 0.05% 18,167,261
2011-10-25 2011-10-21 67.086 249,410 -1,325 0.05% 16,731,811
2011-10-24 2011-10-20 64.460 250,735 +1,325 0.05% 16,162,400
2011-10-21 2011-10-19 65.728 249,410 -662 0.05% 16,393,110
2011-10-20 2011-10-18 68.263 250,072 -221 0.05% 17,070,541
2011-10-19 2011-10-17 72.608 250,293 -1,105 0.05% 18,173,307
2011-10-17 2011-10-13 71.703 251,398 +1,105 0.05% 18,025,938
2011-10-14 2011-10-12 67.267 250,293 -884 0.05% 16,836,368
2011-10-13 2011-10-11 63.374 251,177 -3,093 0.05% 15,918,011
2011-10-12 2011-10-10 56.312 254,270 +663 0.05% 14,318,463
2011-10-11 2011-10-07 58.938 253,607 -663 0.05% 14,946,968
2011-10-10 2011-10-06 56.040 254,270 +1,105 0.05% 14,249,403
2011-10-07 2011-10-04 49.975 253,165 -442 0.05% 12,651,838
2011-10-04 2011-09-30 55.588 253,607 +1,105 0.05% 14,097,448
2011-10-03 2011-09-28 64.279 252,502 -1,105 0.05% 16,230,581
2011-09-28 2011-09-26 54.320 253,607 -2,209 0.05% 13,776,007
2011-09-26 2011-09-22 59.028 255,816 +1,325 0.05% 15,100,321
2011-09-23 2011-09-21 65.456 254,491 -1,104 0.05% 16,657,952
2011-09-22 2011-09-20 69.258 255,595 +2,209 0.05% 17,702,095
2011-09-21 2011-09-19 68.806 253,386 +884 0.05% 17,434,403
2011-09-20 2011-09-16 74.509 252,502 -1,105 0.05% 18,813,757
2011-09-19 2011-09-15 72.065 253,607 +663 0.05% 18,276,170
2011-09-16 2011-09-14 69.983 252,944 -1,547 0.05% 17,701,691
2011-09-12 2011-09-08 78.040 254,491 +1,547 0.05% 19,860,518
2011-09-08 2011-09-06 76.501 252,944 +442 0.05% 19,350,490
2011-09-07 2011-09-05 79.760 252,502 +442 0.05% 20,139,636
2011-09-02 2011-08-31 85.554 252,060 +3,755 0.05% 21,564,859
2011-09-01 2011-08-30 78.855 248,305 -884 0.04% 19,580,082
2011-08-29 2011-08-25 74.781 249,189 +1,326 0.05% 18,634,588
2011-08-25 2011-08-23 82.386 247,863 +442 0.04% 20,420,387
2011-08-24 2011-08-22 79.217 247,421 -663 0.04% 19,599,974
2011-08-23 2011-08-19 86.279 248,084 +1,988 0.04% 21,404,374
2011-08-22 2011-08-18 93.069 246,096 +442 0.04% 22,903,853
2011-08-18 2011-08-16 92.163 245,654 -1,105 0.04% 22,640,317
2011-08-17 2011-08-15 91.982 246,759 -1,104 0.04% 22,697,477
2011-08-15 2011-08-11 84.830 247,863 +1,104 0.04% 21,026,267
2011-08-12 2011-08-10 85.283 246,759 -5,301 0.04% 21,044,315
2011-08-11 2011-08-09 87.908 252,060 -442 0.05% 22,158,178
2011-08-09 2011-08-05 87.727 252,502 +883 0.05% 22,151,313
2011-08-08 2011-08-04 87.908 251,619 +442 0.05% 22,119,410
2011-08-05 2011-08-03 94.698 251,177 -1,104 0.05% 23,786,056
2011-08-04 2011-08-02 97.958 252,281 -884 0.05% 24,712,842
2011-08-03 2011-08-01 94.879 253,165 -1,105 0.05% 24,020,156
2011-08-01 2011-07-28 92.163 254,270 +1,989 0.05% 23,434,397
2011-07-29 2011-07-27 95.785 252,281 -221 0.05% 24,164,683
2011-07-27 2011-07-25 89.538 252,502 -221 0.05% 22,608,513
2011-07-26 2011-07-22 88.723 252,723 -1,326 0.05% 22,422,381
2011-07-21 2011-07-19 83.110 254,049 -3,313 0.05% 21,114,026
2011-07-18 2011-07-14 86.822 257,362 +1,104 0.05% 22,344,668
2011-07-08 2011-07-06 77.044 256,258 -1,104 0.05% 19,743,215
2011-07-05 2011-06-30 79.489 257,362 -1,105 0.05% 20,457,371
2011-07-04 2011-06-29 75.867 258,467 -3,314 0.05% 19,609,206
2011-06-30 2011-06-28 74.328 261,781 -2,209 0.05% 19,457,730
2011-06-29 2011-06-27 70.979 263,990 +2,209 0.05% 18,737,620
2011-06-28 2011-06-24 73.332 261,781 -1,767 0.05% 19,197,029
2011-06-14 2011-06-10 63.826 263,548 -1,104 0.05% 16,821,307
2011-06-07 2011-06-02 62.740 264,652 +1,104 0.05% 16,604,251
2011-06-02 2011-05-31 64.460 263,548 +1,105 0.05% 16,988,327
2011-05-27 2011-05-25 66.180 262,443 +662 0.05% 17,368,538
2011-05-06 2011-05-04 67.357 261,781 +442 0.05% 17,632,827
2011-05-05 2011-05-03 64.098 261,339 +2,872 0.05% 16,751,294
2011-05-04 2011-04-29 68.444 258,467 -2,209 0.05% 17,690,405
2011-05-03 2011-04-28 70.526 260,676 -3,093 0.05% 18,384,397
2011-04-11 2011-04-07 70.707 263,769 -663 0.05% 18,650,293
2011-04-04 2011-03-31 70.616 264,432 -1,104 0.05% 18,673,232
2011-04-01 2011-03-30 69.530 265,536 -1,767 0.05% 18,462,713
2011-03-31 2011-03-29 64.551 267,303 +662 0.05% 17,254,574
2011-03-29 2011-03-25 63.102 266,641 -2,651 0.05% 16,825,601
2011-03-28 2011-03-24 63.555 269,292 -4,197 0.05% 17,114,785
2011-03-25 2011-03-23 60.658 273,489 -1,767 0.05% 16,589,204
2011-03-24 2011-03-22 59.571 275,256 -1,105 0.05% 16,397,346
2011-03-23 2011-03-21 57.670 276,361 +442 0.05% 15,937,752
2011-03-22 2011-03-18 53.415 275,919 +1,105 0.05% 14,738,202
2011-03-21 2011-03-17 56.312 274,814 +662 0.05% 15,475,337
2011-03-10 2011-03-08 57.851 274,152 +114,875 0.05% 15,859,999
2011-03-07 2011-03-03 60.658 159,277 -4,419 0.03% 9,661,371
2011-03-04 2011-03-02 60.114 163,696 -662 0.03% 9,840,497
2011-03-03 2011-03-01 58.575 164,358 +1,325 0.03% 9,627,333
2011-03-02 2011-02-28 57.670 163,033 -663 0.03% 9,402,121
2011-02-28 2011-02-24 54.863 163,696 +663 0.03% 8,980,935
2011-02-25 2011-02-23 56.403 163,033 -1,105 0.03% 9,195,481
2011-02-24 2011-02-22 57.217 164,138 +1,768 0.03% 9,391,546
2011-02-22 2011-02-18 60.748 162,370 -6,186 0.03% 9,863,685
2011-02-17 2011-02-15 58.938 168,556 -8,836 0.03% 9,934,273
2011-02-16 2011-02-14 56.493 177,392 -1,105 0.03% 10,021,426
2011-02-15 2011-02-11 53.505 178,497 -663 0.03% 9,550,570
2011-02-14 2011-02-10 51.152 179,160 +663 0.03% 9,164,323
2011-02-11 2011-02-09 52.600 178,497 +2,430 0.03% 9,388,970
2011-02-01 2011-01-28 52.600 176,067 +1,988 0.03% 9,261,151
2011-01-28 2011-01-26 53.143 174,079 -1,104 0.03% 9,251,142
2011-01-26 2011-01-24 51.152 175,183 -1,105 0.03% 8,960,893
2011-01-25 2011-01-21 50.065 176,288 -1,325 0.03% 8,825,895
2011-01-24 2011-01-20 50.156 177,613 +663 0.03% 8,908,312
2011-01-19 2011-01-17 49.884 176,950 -2,210 0.03% 8,826,998
2011-01-17 2011-01-13 49.794 179,160 +1,547 0.03% 8,921,022
2011-01-14 2011-01-12 50.246 177,613 -1,326 0.03% 8,924,392
2011-01-13 2011-01-11 50.246 178,939 -1,104 0.03% 8,991,018
2011-01-12 2011-01-10 50.699 180,043 +3,313 0.03% 9,127,990
2011-01-11 2011-01-07 53.234 176,730 +3,093 0.03% 9,408,026
2011-01-10 2011-01-06 54.773 173,637 +5,081 0.03% 9,510,613
2011-01-06 2011-01-04 52.962 168,556 +1,105 0.03% 8,927,112
2011-01-04 2010-12-31 53.687 167,451 -3,314 0.03% 8,989,868
2010-12-30 2010-12-28 49.431 170,765 +2,209 0.03% 8,441,165
2010-12-23 2010-12-21 54.682 168,556 -1,104 0.03% 9,217,052
2010-12-22 2010-12-20 53.234 169,660 +1,767 0.03% 9,031,662
2010-12-20 2010-12-16 54.773 167,893 +442 0.03% 9,195,998
2010-12-17 2010-12-15 58.756 167,451 +1,104 0.03% 9,838,827
2010-12-16 2010-12-14 58.938 166,347 -3,313 0.03% 9,804,080
2010-12-10 2010-12-08 57.942 169,660 +6,185 0.03% 9,830,380
2010-12-09 2010-12-07 61.654 163,475 +663 0.03% 10,078,812
2010-12-08 2010-12-06 62.921 162,812 -1,105 0.03% 10,244,296
2010-12-06 2010-12-02 64.460 163,917 -1,325 0.03% 10,566,104
2010-12-03 2010-12-01 65.094 165,242 -1,105 0.03% 10,756,233
2010-12-02 2010-11-30 64.732 166,347 -2,209 0.03% 10,767,922
2010-12-01 2010-11-29 60.748 168,556 -2,209 0.03% 10,239,473
2010-11-30 2010-11-26 60.748 170,765 +4,860 0.03% 10,373,666
2010-11-29 2010-11-25 64.913 165,905 +1,326 0.03% 10,769,351
2010-11-25 2010-11-23 61.110 164,579 -663 0.03% 10,057,478
2010-11-24 2010-11-22 63.736 165,242 +3,534 0.03% 10,531,834
2010-11-23 2010-11-19 64.370 161,708 +6,407 0.03% 10,409,071
2010-11-22 2010-11-18 65.728 155,301 -4,639 0.03% 10,207,556
2010-11-19 2010-11-17 60.748 159,940 +7,290 0.03% 9,716,067
2010-11-18 2010-11-16 65.365 152,650 +1,767 0.03% 9,978,032
2010-11-17 2010-11-15 66.814 150,883 +1,105 0.03% 10,081,091
2010-11-16 2010-11-12 67.086 149,778 +5,081 0.03% 10,047,942
2010-11-15 2010-11-11 71.069 144,697 -2,209 0.03% 10,283,479
2010-11-11 2010-11-09 72.789 146,906 +5,522 0.03% 10,693,170
2010-11-09 2010-11-05 68.263 141,384 -221 0.03% 9,651,226
2010-11-08 2010-11-04 66.452 141,605 -2,209 0.03% 9,409,911
2010-11-05 2010-11-03 66.723 143,814 -3,534 0.03% 9,595,764
2010-11-03 2010-11-01 62.740 147,348 +2,209 0.03% 9,244,605
2010-11-02 2010-10-29 61.563 145,139 +2,651 0.03% 8,935,193
2010-11-01 2010-10-28 59.752 142,488 -2,651 0.03% 8,513,989
2010-10-29 2010-10-27 63.193 145,139 -442 0.03% 9,171,712
2010-10-28 2010-10-26 64.188 145,581 -2,651 0.03% 9,344,624
2010-10-27 2010-10-25 66.814 148,232 +2,209 0.03% 9,903,968
2010-10-26 2010-10-22 68.896 146,023 +2,872 0.03% 10,060,436
2010-10-25 2010-10-21 69.530 143,151 -3,314 0.03% 9,953,286
2010-10-22 2010-10-20 59.843 146,465 -662 0.03% 8,764,885
2010-10-15 2010-10-13 54.320 147,127 +2,209 0.03% 7,991,982
2010-10-14 2010-10-12 52.419 144,918 +221 0.03% 7,596,469
2010-10-12 2010-10-08 50.065 144,697 -1,105 0.03% 7,244,285
2010-10-11 2010-10-07 49.431 145,802 -2,209 0.03% 7,207,207
2010-10-08 2010-10-06 51.604 148,011 -221 0.03% 7,638,001
2010-10-07 2010-10-05 49.522 148,232 +1,105 0.03% 7,340,746
2010-09-30 2010-09-28 46.625 147,127 -1,547 0.03% 6,859,785
2010-09-28 2010-09-24 44.724 148,674 +663 0.03% 6,649,253
2010-09-24 2010-09-21 45.448 148,011 -1,105 0.03% 6,726,801
2010-09-22 2010-09-20 44.633 149,116 -1,104 0.03% 6,655,521
2010-09-21 2010-09-17 42.189 150,220 -4,418 0.03% 6,337,596
2010-09-16 2010-09-14 40.559 154,638 -6,628 0.03% 6,271,987
2010-09-15 2010-09-13 38.567 161,266 -8,836 0.03% 6,219,612
2010-09-14 2010-09-10 36.123 170,102 -26,510 0.03% 6,144,594
2010-09-10 2010-09-08 33.950 196,612 -3,313 0.04% 6,675,014
2010-09-09 2010-09-07 34.403 199,925 -27,614 0.04% 6,877,991
2010-09-07 2010-09-03 32.954 227,539 -13,255 0.04% 7,498,391
2010-09-01 2010-08-30 30.057 240,794 +11,046 0.04% 7,237,601
2010-08-30 2010-08-26 27.884 229,748 -3,314 0.04% 6,406,389
2010-08-16 2010-08-12 27.432 233,062 +3,314 0.04% 6,393,298
2010-08-03 2010-07-30 29.333 229,748 -1,105 0.04% 6,739,189
2010-08-02 2010-07-29 29.514 230,853 -11,046 0.04% 6,813,402
2010-07-30 2010-07-28 28.156 241,899 -2,209 0.04% 6,810,913
2010-07-22 2010-07-20 26.798 244,108 -13,254 0.04% 6,541,609
2010-07-21 2010-07-19 26.617 257,362 -11,046 0.05% 6,850,190
2010-06-24 2010-06-22 23.629 268,408 -2,209 0.05% 6,342,301
2010-06-17 2010-06-14 22.724 270,617 -1,105 0.05% 6,149,498
2010-06-09 2010-06-07 22.271 271,722 +2,209 0.05% 6,051,608
2010-06-07 2010-06-03 21.366 269,513 -3,313 0.05% 5,758,410
2010-06-04 2010-06-02 21.638 272,826 +1,104 0.05% 5,903,296
2010-06-03 2010-06-01 21.909 271,722 +3,314 0.05% 5,953,208
2010-06-01 2010-05-28 22.452 268,408 -2,209 0.05% 6,026,401
2010-05-31 2010-05-27 20.913 270,617 +2,209 0.05% 5,659,498
2010-05-24 2010-05-19 21.728 268,408 -2,209 0.05% 5,832,001
2010-05-11 2010-05-07 22.724 270,617 -8,837 0.05% 6,149,498
2010-05-10 2010-05-06 22.633 279,454 -2,209 0.05% 6,325,010
2010-05-06 2010-05-04 25.893 281,663 -22,091 0.05% 7,293,008
2010-05-05 2010-05-03 26.074 303,754 -5,523 0.06% 7,920,004
2010-05-03 2010-04-29 24.716 309,277 -38,659 0.06% 7,644,008
2010-04-30 2010-04-28 24.354 347,936 -13,255 0.06% 8,473,494
2010-04-27 2010-04-23 21.728 361,191 -1,105 0.07% 7,848,001
2010-04-23 2010-04-21 23.086 362,296 -14,801 0.07% 8,364,011
2010-04-22 2010-04-20 23.629 377,097 -143,592 0.07% 8,910,549
2010-04-19 2010-04-15 19.103 520,689 +3,313 0.09% 9,946,533
2010-04-16 2010-04-14 20.099 517,376 -3,313 0.09% 10,398,487
2010-04-14 2010-04-12 20.189 520,689 -2,209 0.09% 10,512,213
2010-04-13 2010-04-09 20.461 522,898 -1,105 0.09% 10,698,830
2010-04-09 2010-04-07 20.008 524,003 -2,209 0.09% 10,484,239
2010-03-30 2010-03-26 20.370 526,212 -1,105 0.10% 10,718,997
2010-03-29 2010-03-25 19.646 527,317 +5,523 0.10% 10,359,586
2010-03-25 2010-03-23 20.370 521,794 -5,523 0.09% 10,629,002
2010-03-24 2010-03-22 20.280 527,317 +5,523 0.10% 10,693,766
2010-03-23 2010-03-19 21.094 521,794 -5,523 0.09% 11,006,922
2010-03-22 2010-03-18 21.004 527,317 -12,150 0.10% 11,075,686
2010-03-19 2010-03-17 20.461 539,467 -15,464 0.10% 11,037,843
2010-03-15 2010-03-11 19.736 554,931 -5,081 0.10% 10,952,326
2010-03-12 2010-03-10 18.288 560,012 +1,105 0.10% 10,241,406
2010-03-09 2010-03-05 18.469 558,907 -3,314 0.10% 10,322,398
2010-03-08 2010-03-04 17.835 562,221 +4,418 0.10% 10,027,304
2010-03-04 2010-03-02 18.650 557,803 +5,523 0.10% 10,403,008
2010-03-03 2010-03-01 18.559 552,280 +1,768 0.10% 10,250,005
2010-03-02 2010-02-26 19.012 550,512 +8,173 0.10% 10,466,391
2010-03-01 2010-02-25 17.564 542,339 -4,418 0.10% 9,525,405
2010-02-26 2010-02-24 17.654 546,757 +1,105 0.10% 9,652,501
2010-02-24 2010-02-22 17.564 545,652 +3,313 0.10% 9,583,593
2010-02-19 2010-02-17 17.926 542,339 +2,872 0.10% 9,721,805
2010-02-18 2010-02-12 18.288 539,467 +3,093 0.10% 9,865,683
2010-02-17 2010-02-11 18.107 536,374 -2,209 0.10% 9,711,998
2010-02-11 2010-02-09 17.201 538,583 +10,162 0.10% 9,264,396
2010-02-09 2010-02-05 18.016 528,421 +1,104 0.10% 9,520,155
2010-02-05 2010-02-03 19.374 527,317 -2,209 0.10% 10,216,366
2010-02-04 2010-02-02 19.012 529,526 -2,209 0.10% 10,067,403
2010-02-02 2010-01-29 18.469 531,735 -1,767 0.10% 9,820,561
2010-02-01 2010-01-28 18.016 533,502 +3,313 0.10% 9,611,696
2010-01-29 2010-01-27 18.469 530,189 -5,522 0.10% 9,792,008
2010-01-28 2010-01-26 19.284 535,711 -5,523 0.10% 10,330,493
2010-01-26 2010-01-22 18.650 541,234 -22,754 0.10% 10,093,997
2010-01-25 2010-01-21 18.107 563,988 +2,209 0.10% 10,211,998
2010-01-22 2010-01-20 18.831 561,779 -1,105 0.10% 10,578,881
2010-01-21 2010-01-19 19.465 562,884 -4,418 0.10% 10,956,409
2010-01-20 2010-01-18 19.465 567,302 -3,313 0.10% 11,042,405
2010-01-19 2010-01-15 19.012 570,615 -5,523 0.10% 10,848,592
2010-01-18 2010-01-14 19.012 576,138 +7,732 0.10% 10,953,595
2010-01-15 2010-01-13 19.555 568,406 -9,500 0.10% 11,115,354
2010-01-14 2010-01-12 20.370 577,906 -2,650 0.10% 11,772,010
2010-01-13 2010-01-11 21.004 580,556 +20,986 0.11% 12,193,910
2010-01-12 2010-01-08 21.275 559,570 -29,381 0.10% 11,905,103
2010-01-11 2010-01-07 20.642 588,951 +31,590 0.11% 12,156,957
2010-01-08 2010-01-06 21.547 557,361 +2,209 0.10% 12,009,486
2010-01-07 2010-01-05 22.452 555,152 -207,657 0.10% 12,464,489
2010-01-06 2010-01-04 21.366 762,809 +2,430 0.14% 16,298,164
2010-01-05 2009-12-31 19.827 760,379 -7,732 0.14% 15,075,965
2010-01-04 2009-12-29 19.646 768,111 -662 0.14% 15,090,186
2009-12-30 2009-12-28 19.736 768,773 +4,418 0.14% 15,172,792
2009-12-29 2009-12-24 20.189 764,355 +8,394 0.14% 15,431,596
2009-12-28 2009-12-22 19.736 755,961 +20,987 0.14% 14,919,929
2009-12-23 2009-12-21 19.465 734,974 -34,683 0.13% 14,306,102
2009-12-22 2009-12-18 20.732 769,657 -6,627 0.14% 15,956,719
2009-12-21 2009-12-17 20.732 776,284 +21,207 0.14% 16,094,111
2009-12-18 2009-12-16 21.185 755,077 -1,104 0.14% 15,996,243
2009-12-17 2009-12-15 21.094 756,181 -13,255 0.14% 15,951,171
2009-12-16 2009-12-14 21.004 769,436 +11,045 0.14% 16,161,117
2009-12-15 2009-12-11 20.732 758,391 -9,941 0.14% 15,723,149
2009-12-14 2009-12-10 20.732 768,332 +49,485 0.14% 15,929,248
2009-12-11 2009-12-09 21.728 718,847 +3,313 0.13% 15,619,193
2009-12-10 2009-12-08 22.271 715,534 -6,627 0.13% 15,935,888
2009-12-09 2009-12-07 21.275 722,161 -11,046 0.13% 15,364,300
2009-12-08 2009-12-04 20.370 733,207 +57,879 0.13% 14,935,508
2009-12-04 2009-12-02 22.271 675,328 -18,777 0.12% 15,040,447
2009-12-03 2009-12-01 21.457 694,105 +28,056 0.13% 14,893,076
2009-12-02 2009-11-30 22.181 666,049 -55,449 0.12% 14,773,492
2009-12-01 2009-11-27 18.650 721,498 -7,953 0.13% 13,455,915
2009-11-30 2009-11-26 19.103 729,451 +20,987 0.13% 13,934,438
2009-11-27 2009-11-25 20.280 708,464 +6,406 0.13% 14,367,351
2009-11-26 2009-11-24 20.461 702,058 -8,836 0.13% 14,364,560
2009-11-25 2009-11-23 20.280 710,894 +441 0.13% 14,416,630
2009-11-24 2009-11-20 20.189 710,453 -4,860 0.13% 14,343,367
2009-11-23 2009-11-19 20.461 715,313 +23,859 0.13% 14,635,765
2009-11-20 2009-11-18 21.366 691,454 -16,127 0.13% 14,773,595
2009-11-19 2009-11-17 22.000 707,581 -79,086 0.13% 15,566,584
2009-11-18 2009-11-16 21.004 786,667 -12,592 0.14% 16,523,034
2009-11-17 2009-11-13 22.181 799,259 -17,673 0.15% 17,728,194
2009-11-16 2009-11-12 22.000 816,932 +8,836 0.15% 17,972,275
2009-11-13 2009-11-11 22.724 808,096 +127,246 0.15% 18,363,166
2009-11-12 2009-11-10 22.271 680,850 -12,151 0.12% 15,163,429
2009-11-11 2009-11-09 19.374 693,001 -3,313 0.13% 13,426,367
2009-11-10 2009-11-06 19.103 696,314 +7,732 0.13% 13,301,434
2009-11-09 2009-11-05 18.107 688,582 +1,104 0.13% 12,467,993
2009-11-06 2009-11-04 16.387 687,478 -36,450 0.12% 11,265,443
2009-11-05 2009-11-03 14.757 723,928 +40,868 0.13% 10,683,016
2009-11-04 2009-11-02 16.387 683,060 -6,406 0.12% 11,193,047
2009-11-03 2009-10-30 13.127 689,466 -110,456 0.13% 9,050,899
2009-10-30 2009-10-28 11.679 799,922 -3,314 0.15% 9,342,180
2009-10-29 2009-10-27 11.588 803,236 -5,522 0.15% 9,308,164
2009-10-28 2009-10-23 10.140 808,758 +4,639 0.15% 8,200,635
2009-10-22 2009-10-20 9.597 804,119 +4,418 0.15% 7,716,797
2009-10-21 2009-10-19 9.687 799,701 -8,837 0.15% 7,746,799
2009-10-19 2009-10-15 9.144 808,538 -13,254 0.15% 7,393,204
2009-10-16 2009-10-14 8.148 821,792 -442 0.15% 6,695,998
2009-09-25 2009-09-23 7.876 822,234 +884 0.15% 6,476,279
2009-09-23 2009-09-21 7.786 821,350 -663 0.15% 6,394,957
2009-09-14 2009-09-10 8.872 822,013 +5,523 0.15% 7,293,158
2009-09-10 2009-09-08 9.053 816,490 +6,627 0.15% 7,391,997
2009-09-02 2009-08-31 8.239 809,863 +884 0.15% 6,672,120
2009-08-25 2009-08-21 8.510 808,979 -4,419 0.15% 6,884,557
2009-08-17 2009-08-13 9.325 813,398 +4,419 0.15% 7,584,924
2009-08-14 2009-08-12 8.872 808,979 +110,456 0.15% 7,177,517
2009-08-12 2009-08-10 9.597 698,523 +6,627 0.13% 6,703,436
2009-08-11 2009-08-07 9.778 691,896 -3,314 0.13% 6,765,119
2009-08-10 2009-08-06 10.321 695,210 -6,627 0.13% 7,175,163
2009-08-07 2009-08-05 10.321 701,837 +9,941 0.13% 7,243,559
2009-08-06 2009-08-04 10.592 691,896 +7,732 0.13% 7,328,879
2009-08-05 2009-08-03 10.864 684,164 -7,069 0.12% 7,432,798
2009-07-31 2009-07-29 10.321 691,233 +4,418 0.13% 7,134,117
2009-07-30 2009-07-28 10.592 686,815 -18,336 0.12% 7,275,059
2009-07-29 2009-07-27 10.321 705,151 +3,314 0.13% 7,277,762
2009-07-28 2009-07-24 10.140 701,837 -55,228 0.13% 7,116,479
2009-07-23 2009-07-21 10.502 757,065 +54,123 0.14% 7,950,639
2009-07-22 2009-07-20 9.959 702,942 +3,756 0.13% 7,000,403
2009-07-20 2009-07-16 9.416 699,186 -5,523 0.13% 6,583,198
2009-07-17 2009-07-15 9.416 704,709 -11,046 0.13% 6,635,200
2009-07-16 2009-07-14 8.963 715,755 +5,523 0.13% 6,415,204
2009-07-15 2009-07-13 8.872 710,232 +663 0.13% 6,301,402
2009-07-13 2009-07-09 8.601 709,569 -24,300 0.13% 6,102,800
2009-07-10 2009-07-08 8.058 733,869 +11,487 0.13% 5,913,157
2009-07-09 2009-07-07 8.239 722,382 +17,673 0.13% 5,951,401
2009-07-03 2009-06-30 8.148 704,709 -1,105 0.13% 5,742,000
2009-07-02 2009-06-29 8.510 705,814 +1,768 0.13% 6,006,604
2009-06-30 2009-06-26 8.601 704,046 -1,105 0.13% 6,055,298
2009-06-26 2009-06-24 8.329 705,151 +2,209 0.13% 5,873,282
2009-06-25 2009-06-23 7.786 702,942 -5,522 0.13% 5,473,043
2009-06-24 2009-06-22 8.601 708,464 -8,837 0.13% 6,093,296
2009-06-23 2009-06-19 9.234 717,301 -442 0.13% 6,623,881
2009-06-22 2009-06-18 10.140 717,743 +4,418 0.13% 7,277,762
2009-06-19 2009-06-17 9.597 713,325 -3,313 0.13% 6,845,485
2009-06-18 2009-06-16 8.420 716,638 -22,091 0.13% 6,033,838
2009-06-17 2009-06-15 8.782 738,729 +22,091 0.13% 6,487,357
2009-06-16 2009-06-12 8.148 716,638 -3,314 0.13% 5,839,198
2009-06-15 2009-06-11 7.062 719,952 -1,104 0.13% 5,084,041
2009-06-11 2009-06-09 6.971 721,056 +3,313 0.13% 5,026,557
2009-06-10 2009-06-08 7.152 717,743 +3,314 0.13% 5,133,422
2009-06-05 2009-06-03 7.062 714,429 -14,359 0.13% 5,045,039
2009-06-04 2009-06-02 6.881 728,788 +22,091 0.13% 5,014,478
2009-06-02 2009-05-29 6.700 706,697 +4,418 0.13% 4,734,519
2009-06-01 2009-05-27 6.609 702,279 +663 0.13% 4,641,340
2009-05-22 2009-05-20 6.790 701,616 -3,314 0.13% 4,763,999
2009-05-21 2009-05-19 6.518 704,930 -15,464 0.13% 4,595,041
2009-05-18 2009-05-14 5.613 720,394 -2,209 0.18% 4,043,642
2009-05-15 2009-05-13 5.613 722,603 +5,523 0.18% 4,056,041
2009-05-13 2009-05-11 5.523 717,080 -22,091 0.18% 3,960,120
2009-05-12 2009-05-08 5.794 739,171 +28,718 0.18% 4,282,879
2009-05-11 2009-05-07 6.156 710,453 +5,523 0.18% 4,373,762
2009-05-08 2009-05-06 5.794 704,930 -5,523 0.17% 4,084,481
2009-05-06 2009-05-04 5.432 710,453 +3,314 0.18% 3,859,202
2009-04-24 2009-04-22 5.704 707,139 +9,941 0.17% 4,033,260
2009-04-23 2009-04-21 6.066 697,198 -10,162 0.17% 4,229,040
2009-04-21 2009-04-17 5.251 707,360 +10,162 0.17% 3,714,320
2009-04-17 2009-04-15 5.613 697,198 -110,456 0.17% 3,913,440
2009-04-16 2009-04-14 5.251 807,654 +110,456 0.20% 4,240,960
2009-04-03 2009-04-01 4.798 697,198 -5,523 0.17% 3,345,360
2009-03-31 2009-03-27 4.527 702,721 +5,523 0.17% 3,181,001
2009-03-30 2009-03-26 4.436 697,198 -5,523 0.17% 3,092,880
2009-03-25 2009-03-23 4.255 702,721 -55,228 0.17% 2,990,141
2009-03-24 2009-03-20 3.621 757,949 -6,406 0.19% 2,744,801
2009-03-23 2009-03-19 3.712 764,355 -5,523 0.19% 2,837,199
2009-03-20 2009-03-18 3.757 769,878 -8,836 0.19% 2,892,550
2009-03-19 2009-03-17 3.712 778,714 +64,064 0.19% 2,890,498
2009-03-18 2009-03-16 3.848 714,650 -5,523 0.18% 2,749,750
2009-03-17 2009-03-13 3.576 720,173 -5,523 0.18% 2,575,401
2009-03-10 2009-03-06 3.440 725,696 +5,523 0.18% 2,496,601
2009-03-04 2009-03-02 3.667 720,173 +11,046 0.18% 2,640,601
2009-02-20 2009-02-18 4.255 709,127 +5,523 0.17% 3,017,399
2009-02-18 2009-02-16 4.527 703,604 -5,523 0.17% 3,184,998
2009-02-17 2009-02-13 4.346 709,127 -4,418 0.17% 3,081,599
2009-02-16 2009-02-12 4.255 713,545 +4,418 0.18% 3,036,198
2009-02-06 2009-02-04 4.391 709,127 -1,105 0.17% 3,113,699
2009-01-22 2009-01-20 4.346 710,232 +1,105 0.18% 3,086,401
2009-01-21 2009-01-19 4.346 709,127 +4,418 0.17% 3,081,599
2009-01-16 2009-01-14 4.708 704,709 +442 0.17% 3,317,600
2009-01-12 2009-01-08 4.481 704,267 -1,105 0.17% 3,156,119
2009-01-09 2009-01-07 4.889 705,372 +44,183 0.17% 3,448,441
2008-12-30 2008-12-24 3.757 661,189 -27,614 0.16% 2,484,189
2008-12-17 2008-12-15 3.802 688,803 +14,359 0.17% 2,619,119
2008-12-16 2008-12-12 3.576 674,444 -25,405 0.17% 2,411,870
2008-12-15 2008-12-11 3.938 699,849 -77,319 0.17% 2,756,160
2008-12-12 2008-12-10 4.346 777,168 +33,137 0.19% 3,377,280
2008-12-11 2008-12-09 3.802 744,031 -11,046 0.18% 2,829,119
2008-12-09 2008-12-05 3.440 755,077 -22,091 0.19% 2,597,680
2008-12-08 2008-12-04 3.304 777,168 +22,091 0.19% 2,568,140
2008-12-05 2008-12-03 3.531 755,077 -5,523 0.19% 2,666,040
2008-12-03 2008-12-01 3.531 760,600 +2,209 0.19% 2,685,541
2008-12-02 2008-11-28 3.440 758,391 -5,522 0.19% 2,609,082
2008-11-27 2008-11-25 2.942 763,913 +11,045 0.19% 2,247,699
2008-11-20 2008-11-18 3.033 752,868 -2,209 0.19% 2,283,361
2008-11-18 2008-11-14 2.852 755,077 +5,523 0.19% 2,153,340
2008-11-13 2008-11-11 2.988 749,554 +49,705 0.18% 2,239,380
2008-11-12 2008-11-10 3.214 699,849 -3,314 0.17% 2,249,280
2008-11-10 2008-11-06 3.033 703,163 +11,046 0.17% 2,132,611
2008-11-04 2008-10-31 2.897 692,117 +19,882 0.17% 2,005,120
2008-11-03 2008-10-30 2.625 672,235 +11,046 0.17% 1,764,940
2008-09-26 2008-09-24 5.523 661,189 -5,523 0.16% 3,651,458
2008-07-23 2008-07-21 8.148 666,712 +3,314 0.16% 5,432,399
2008-07-18 2008-07-16 7.967 663,398 -2,210 0.16% 5,285,277
2008-07-16 2008-07-14 8.239 665,608 -1,104 0.16% 5,483,664
2008-07-15 2008-07-11 8.329 666,712 -11,046 0.16% 5,553,119
2008-07-14 2008-07-10 7.605 677,758 +5,523 0.17% 5,154,242
2008-07-11 2008-07-09 7.605 672,235 +5,523 0.17% 5,112,241
2008-07-04 2008-07-02 8.601 666,712 +1,104 0.16% 5,734,199
2008-06-03 2008-05-30 10.955 665,608 +5,523 0.16% 7,291,465
2008-05-20 2008-05-16 12.856 660,085 -307,067 0.16% 8,485,923
2008-03-19 2008-03-17 11.679 967,152 -2,209 0.24% 11,295,236
2008-03-18 2008-03-14 12.403 969,361 +1,104 0.24% 12,023,115
2008-03-17 2008-03-13 13.218 968,257 -1,104 0.24% 12,798,362
2008-03-13 2008-03-11 13.942 969,361 +2,209 0.24% 13,515,034
2008-03-03 2008-02-28 14.304 967,152 +1,104 0.24% 13,834,476
2008-01-29 2008-01-25 14.123 966,048 -1,104 0.24% 13,643,764
2007-12-21 2007-12-19 15.572 967,152 -2,209 0.24% 15,060,315
2007-12-20 2007-12-18 15.572 969,361 -2,210 0.24% 15,094,713
2007-12-19 2007-12-17 15.300 971,571 -2,209 0.24% 14,865,247
2007-12-11 2007-12-07 16.115 973,780 -8,836 0.24% 15,692,485
2007-12-10 2007-12-06 15.934 982,616 +2,209 0.24% 15,656,958
2007-12-05 2007-12-03 15.572 980,407 -2,209 0.24% 15,266,720
2007-12-04 2007-11-30 15.029 982,616 +2,209 0.24% 14,767,358
2007-11-21 2007-11-19 15.391 980,407 +4,418 0.24% 15,089,200
2007-11-16 2007-11-14 16.568 975,989 +4,860 0.24% 16,169,884
2007-11-15 2007-11-13 16.115 971,129 +2,872 0.24% 15,649,765
2007-11-12 2007-11-08 17.564 968,257 +2,209 0.24% 17,006,042
2007-11-01 2007-10-30 18.922 966,048 -14,359 0.24% 18,279,145
2007-10-31 2007-10-29 18.650 980,407 -221 0.24% 18,284,560
2007-10-30 2007-10-26 18.288 980,628 -1,104 0.24% 17,933,561
2007-10-29 2007-10-25 18.378 981,732 -33,137 0.24% 18,042,631
2007-10-23 2007-10-18 19.012 1,014,869 -8,837 0.25% 19,294,795
2007-10-22 2007-10-17 18.922 1,023,706 +2,209 0.25% 19,370,125
2007-10-16 2007-10-12 18.650 1,021,497 -9,941 0.25% 19,050,887
2007-10-15 2007-10-11 19.012 1,031,438 -2,209 0.25% 19,609,806
2007-10-11 2007-10-09 19.103 1,033,647 -2,430 0.26% 19,745,384
2007-10-10 2007-10-08 18.831 1,036,077 +1,326 0.26% 19,510,403
2007-10-09 2007-10-05 19.103 1,034,751 -4,419 0.26% 19,766,473
2007-10-08 2007-10-04 18.107 1,039,170 -1,104 0.26% 18,816,008
2007-10-05 2007-10-03 18.107 1,040,274 +3,314 0.26% 18,835,997
2007-10-04 2007-10-02 18.650 1,036,960 +1,104 0.26% 19,339,271
2007-10-03 2007-09-28 19.374 1,035,856 -1,104 0.26% 20,068,922
2007-10-02 2007-09-27 19.736 1,036,960 +33,136 0.26% 20,465,831
2007-09-28 2007-09-25 17.745 1,003,824 +45,287 0.25% 17,812,486
2007-09-24 2007-09-20 18.288 958,537 +12,150 0.24% 17,529,565
2007-09-21 2007-09-19 18.016 946,387 +9,941 0.23% 17,050,327
2007-09-20 2007-09-18 17.745 936,446 -7,731 0.23% 16,616,888
2007-09-14 2007-09-12 16.839 944,177 +2,209 0.23% 15,899,272
2007-09-07 2007-09-05 17.111 941,968 -5,523 0.23% 16,117,914
2007-09-06 2007-09-04 16.568 947,491 +22,091 0.23% 15,697,738
2007-09-04 2007-08-31 16.839 925,400 -4,418 0.23% 15,583,081
2007-09-03 2007-08-30 16.477 929,818 +2,209 0.23% 15,320,757
2007-08-31 2007-08-29 16.296 927,609 -2,209 0.23% 15,116,399
2007-08-30 2007-08-28 16.477 929,818 +5,523 0.23% 15,320,757
2007-08-29 2007-08-27 17.382 924,295 +3,313 0.23% 16,066,553
2007-08-21 2007-08-17 14.576 920,982 -23,195 0.23% 13,424,184
2007-08-17 2007-08-15 16.658 944,177 -33,137 0.23% 15,728,312
2007-08-10 2007-08-08 17.292 977,314 -5,523 0.24% 16,899,676
2007-08-08 2007-08-06 17.564 982,837 -5,523 0.24% 17,262,119
2007-08-07 2007-08-03 18.016 988,360 -1,104 0.24% 17,806,523
2007-08-06 2007-08-02 17.473 989,464 -1,105 0.24% 17,288,933
2007-07-31 2007-07-27 18.559 990,569 -5,523 0.24% 18,384,401
2007-07-30 2007-07-26 19.193 996,092 -2,651 0.25% 19,118,165
2007-07-27 2007-07-25 19.555 998,743 +5,523 0.25% 19,530,726
2007-07-26 2007-07-24 19.555 993,220 -4,418 0.25% 19,422,722
2007-07-23 2007-07-19 19.917 997,638 +2,209 0.25% 19,870,397
2007-07-20 2007-07-18 20.370 995,429 +12,592 0.25% 20,276,999
2007-07-19 2007-07-17 19.827 982,837 +5,523 0.24% 19,486,619
2007-07-18 2007-07-16 19.374 977,314 +6,185 0.24% 18,934,715
2007-07-17 2007-07-13 19.193 971,129 -26,509 0.24% 18,639,045
2007-07-16 2007-07-12 18.741 997,638 +38,439 0.25% 18,696,237
2007-07-12 2007-07-10 19.555 959,199 -4,419 0.24% 18,757,431
2007-07-11 2007-07-09 19.736 963,618 -5,523 0.24% 19,018,326
2007-07-09 2007-07-05 17.926 969,141 +4,861 0.24% 17,372,529
2007-07-06 2007-07-04 17.926 964,280 -3,314 0.24% 17,285,392
2007-07-05 2007-07-03 18.107 967,594 +3,314 0.24% 17,519,998
2007-07-04 2007-06-29 17.835 964,280 +3,313 0.24% 17,198,092
2007-07-03 2007-06-28 18.107 960,967 +1,105 0.24% 17,400,004
2007-06-28 2007-06-26 18.197 959,862 +22,091 0.24% 17,466,896
2007-06-27 2007-06-25 18.469 937,771 +1,105 0.23% 17,319,600
2007-06-26 2007-06-22 19.103 936,666 0.23% 17,892,791

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top