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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-01-02 2023-12-28 0.450 0 +0
2023-12-29 2023-12-27 0.450 0 -58,199
2022-11-24 2022-11-22 0.450 58,199 +125 0.10% 26,190
2022-10-10 2022-10-06 0.450 58,074 -500 0.10% 26,133
2022-05-24 2022-05-20 0.375 58,574 -25,000 0.10% 21,965
2022-05-16 2022-05-12 0.480 83,574 -15,000 0.14% 40,116
2022-05-12 2022-05-10 0.460 98,574 +40,000 0.17% 45,344
2022-04-27 2022-04-25 0.365 58,574 +187 0.10% 21,380
2022-02-15 2022-02-11 0.600 58,387 +150 0.10% 35,032
2022-01-28 2022-01-26 0.510 58,237 -5,000 0.10% 29,701
2022-01-21 2022-01-19 0.590 63,237 +5,000 0.11% 37,310
2021-12-16 2021-12-14 0.560 58,237 -50,000 0.10% 32,613
2021-12-15 2021-12-13 0.610 108,237 -135,000 0.18% 66,025
2021-08-17 2021-08-13 0.860 243,237 -50,000 0.41% 209,184
2021-05-13 2021-05-11 0.750 293,237 -35,000 0.50% 219,928
2021-05-06 2021-05-04 0.800 328,237 -5,000 0.56% 262,590
2021-05-05 2021-05-03 0.780 333,237 -40,000 0.57% 259,925
2021-04-08 2021-04-01 0.780 373,237 +80,000 0.63% 291,125
2021-04-01 2021-03-30 0.760 293,237 -50,000 0.50% 222,860
2021-03-03 2021-03-01 0.750 343,237 -5,000 0.58% 257,428
2021-03-01 2021-02-25 0.730 348,237 -5,000 0.59% 254,213
2021-02-26 2021-02-24 0.730 353,237 -50,000 0.60% 257,863
2021-02-25 2021-02-23 0.700 403,237 -20,000 0.68% 282,266
2021-02-24 2021-02-22 0.740 423,237 -45,000 0.72% 313,195
2021-02-22 2021-02-18 0.690 468,237 +25,000 0.79% 323,084
2021-02-19 2021-02-17 0.670 443,237 +95,000 0.75% 296,969
2021-01-07 2021-01-05 0.465 348,237 -2,500 0.59% 161,930
2020-12-23 2020-12-21 0.350 350,737 -35,000 0.60% 122,758
2020-11-30 2020-11-26 0.335 385,737 -10,000 0.65% 129,222
2020-11-27 2020-11-25 0.360 395,737 +10,000 0.67% 142,465
2020-09-23 2020-09-21 0.300 385,737 -100,000 0.65% 115,721
2020-09-22 2020-09-18 0.320 485,737 -5,000 0.82% 155,436
2020-09-21 2020-09-17 0.300 490,737 +5,000 0.83% 147,221
2020-09-14 2020-09-10 0.250 485,737 -65,000 0.82% 121,434
2020-09-07 2020-09-03 0.330 550,737 +15,000 0.94% 181,743
2020-06-26 2020-06-23 0.245 535,737 +65,000 0.91% 131,256
2020-06-12 2020-06-10 0.265 470,737 +100,000 0.80% 124,745
2020-04-14 2020-04-08 0.295 370,737 +500 0.63% 109,367
2020-01-13 2020-01-09 0.510 370,237 -20,000 0.63% 188,821
2019-11-22 2019-11-20 0.410 390,237 -15,000 0.66% 159,997
2019-11-21 2019-11-19 0.410 405,237 +20,000 0.69% 166,147
2019-11-20 2019-11-18 0.400 385,237 +20,000 0.65% 154,095
2019-11-19 2019-11-15 0.400 365,237 +5,000 0.62% 146,095
2019-11-13 2019-11-11 0.400 360,237 +35,000 0.61% 144,095
2019-11-11 2019-11-07 0.400 325,237 +30,000 0.55% 130,095
2019-11-07 2019-11-05 0.480 295,237 +35,000 0.50% 141,714
2019-11-05 2019-11-01 0.395 260,237 +10,000 0.44% 102,794
2019-07-02 2019-06-27 0.490 250,237 -105,000 0.42% 122,616
2019-06-05 2019-06-03 0.435 355,237 +70,000 0.60% 154,528
2019-04-29 2019-04-25 0.580 285,237 -10,000 0.48% 165,437
2019-04-24 2019-04-18 0.630 295,237 -5,000 0.50% 185,999
2019-04-04 2019-04-02 0.640 300,237 -5,000 0.51% 192,152
2019-04-02 2019-03-29 0.590 305,237 -5,000 0.52% 180,090
2019-03-26 2019-03-22 0.610 310,237 +5,000 0.53% 189,245
2019-03-20 2019-03-18 0.660 305,237 -5,000 0.52% 201,456
2019-03-12 2019-03-08 0.670 310,237 +5,000 0.53% 207,859
2019-03-08 2019-03-06 0.650 305,237 +15,000 0.52% 198,404
2019-03-07 2019-03-05 0.690 290,237 +50,000 0.49% 200,264
2019-03-04 2019-02-28 0.900 240,237 +2,500 0.41% 216,213
2019-02-11 2019-02-04 0.850 237,737 -75,000 0.40% 202,076
2019-01-30 2019-01-28 1.000 312,737 -20,000 0.53% 312,737
2019-01-29 2019-01-25 1.000 332,737 -10,000 0.56% 332,737
2019-01-25 2019-01-23 1.000 342,737 -10,000 0.58% 342,737
2019-01-18 2019-01-16 0.800 352,737 -10,000 0.60% 282,190
2018-12-17 2018-12-13 0.620 362,737 -12 0.62% 224,897
2018-12-14 2018-12-12 0.610 362,749 +12 0.62% 221,277
2018-11-27 2018-11-23 0.720 362,737 -1 0.62% 261,171
2018-11-26 2018-11-22 0.760 362,738 +1 0.62% 275,681
2018-11-23 2018-11-21 0.760 362,737 +500 0.62% 275,680
2018-11-22 2018-11-20 0.760 362,237 -50,000 0.61% 275,300
2018-11-20 2018-11-16 0.640 412,237 +2,500 0.70% 263,832
2018-11-15 2018-11-13 0.640 409,737 -2,500 0.70% 262,232
2018-11-12 2018-11-08 0.640 412,237 +50,000 0.70% 263,832
2018-11-05 2018-11-01 0.720 362,237 +25,000 0.61% 260,811
2018-10-25 2018-10-23 0.880 337,237 -12,500 0.57% 296,769
2018-10-05 2018-10-03 1.240 349,737 -500 0.59% 433,674
2018-09-26 2018-09-21 1.000 350,237 -2,500 0.59% 350,237
2018-09-24 2018-09-20 1.000 352,737 +2,500 0.60% 352,737
2018-09-21 2018-09-19 1.040 350,237 -2,500 0.59% 364,246
2018-09-20 2018-09-18 1.000 352,737 -4,000 0.60% 352,737
2018-09-19 2018-09-17 1.040 356,737 -20,000 0.61% 371,006
2018-09-06 2018-09-04 1.200 376,737 +25,000 0.64% 452,084
2018-09-04 2018-08-31 1.200 351,737 +40,000 0.60% 422,084
2018-08-20 2018-08-16 1.600 311,737 -2,000 0.53% 498,779
2018-08-17 2018-08-15 1.600 313,737 -10,000 0.53% 501,979
2018-08-16 2018-08-14 1.600 323,737 -12,500 0.55% 517,979
2018-08-15 2018-08-13 1.600 336,237 -17,000 0.57% 537,979
2018-08-01 2018-07-30 1.680 353,237 +35,000 0.60% 593,438
2018-07-30 2018-07-26 1.640 318,237 -42,000 0.54% 521,909
2018-07-27 2018-07-25 1.280 360,237 +57,000 0.61% 461,103
2018-07-24 2018-07-20 1.240 303,237 +5,000 0.51% 376,014
2018-07-05 2018-07-03 1.320 298,237 +17,000 0.51% 393,673
2018-07-03 2018-06-28 1.320 281,237 +2,500 0.48% 371,233
2018-06-29 2018-06-27 1.360 278,737 -5,500 0.47% 379,082
2018-06-27 2018-06-25 1.400 284,237 +7,999 0.48% 397,932
2018-06-22 2018-06-20 1.600 276,238 -9,499 0.52% 441,981
2018-06-21 2018-06-19 1.520 285,737 +11,999 0.54% 434,320
2018-06-20 2018-06-15 1.680 273,738 +1,000 0.51% 459,880
2018-06-12 2018-06-08 1.640 272,738 +1,000 0.51% 447,290
2018-06-11 2018-06-07 1.640 271,738 +3,000 0.51% 445,650
2018-06-07 2018-06-05 1.640 268,738 +5,000 0.50% 440,730
2018-05-30 2018-05-28 1.600 263,738 -2,000 0.49% 421,981
2018-05-28 2018-05-24 1.720 265,738 -1,000 0.50% 457,069
2018-05-25 2018-05-23 1.600 266,738 +10,000 0.50% 426,781
2018-05-21 2018-05-17 1.880 256,738 +6,000 0.48% 482,667
2018-05-10 2018-05-08 1.640 250,738 -16,000 0.47% 411,210
2018-05-02 2018-04-27 1.760 266,738 +500 0.50% 469,459
2018-04-30 2018-04-26 1.640 266,238 +2,500 0.50% 436,630
2018-04-24 2018-04-20 1.640 263,738 -500 0.49% 432,530
2018-04-23 2018-04-19 1.640 264,238 -500 0.49% 433,350
2018-04-20 2018-04-18 1.640 264,738 -2,000 0.50% 434,170
2018-04-19 2018-04-17 1.640 266,738 +2,500 0.50% 437,450
2018-04-17 2018-04-13 1.800 264,238 +2,000 0.49% 475,628
2018-04-13 2018-04-11 1.680 262,238 -21,999 0.49% 440,560
2018-04-09 2018-04-04 1.760 284,237 -6,000 0.53% 500,257
2018-03-29 2018-03-27 1.800 290,237 +500 0.54% 522,427
2018-03-21 2018-03-19 1.680 289,737 +2,500 0.54% 486,758
2018-03-13 2018-03-09 1.680 287,237 +21,999 0.54% 482,558
2018-03-09 2018-03-07 1.760 265,238 +4,000 0.50% 466,819
2018-03-08 2018-03-06 1.840 261,238 +5,000 0.49% 480,678
2018-03-05 2018-03-01 1.880 256,238 +2,500 0.48% 481,727
2018-03-02 2018-02-28 1.920 253,738 +2,500 0.48% 487,177
2018-02-20 2018-02-13 2.040 251,238 +22,500 0.47% 512,526
2018-02-09 2018-02-07 1.880 228,738 +2,500 0.43% 430,027
2018-02-07 2018-02-05 1.880 226,238 +2,500 0.42% 425,327
2018-02-01 2018-01-30 2.000 223,738 +8,000 0.42% 447,476
2018-01-31 2018-01-29 2.000 215,738 +4,500 0.40% 431,476
2018-01-29 2018-01-25 2.040 211,238 +25,000 0.39% 430,926
2018-01-25 2018-01-23 2.080 186,238 +9,500 0.34% 387,375
2018-01-23 2018-01-19 2.120 176,738 -37,500 0.33% 374,685
2018-01-05 2018-01-03 1.840 214,238 -2,500 0.40% 394,198
2017-12-15 2017-12-13 2.000 216,738 +375 0.40% 433,476
2017-12-11 2017-12-07 2.040 216,363 -6,000 0.40% 441,381
2017-12-08 2017-12-06 1.960 222,363 +25,000 0.41% 435,831
2017-12-04 2017-11-30 2.040 197,363 +12,000 0.37% 402,621
2017-11-30 2017-11-28 2.120 185,363 -12,000 0.34% 392,970
2017-11-27 2017-11-23 2.040 197,363 -5,000 0.37% 402,621
2017-11-24 2017-11-22 2.120 202,363 +14,000 0.37% 429,010
2017-11-23 2017-11-21 2.080 188,363 +5,000 0.35% 391,795
2017-11-21 2017-11-17 2.080 183,363 +6,500 0.34% 381,395
2017-11-20 2017-11-16 2.240 176,863 -6,000 0.33% 396,173
2017-11-17 2017-11-15 2.000 182,863 +6,500 0.34% 365,726
2017-11-13 2017-11-09 2.040 176,363 +10,000 0.33% 359,781
2017-11-07 2017-11-03 2.040 166,363 -6,500 0.31% 339,381
2017-11-06 2017-11-02 2.000 172,863 +25,000 0.32% 345,726
2017-10-31 2017-10-27 2.080 147,863 -25,000 0.27% 307,555
2017-10-27 2017-10-25 2.120 172,863 +12,500 0.32% 366,470
2017-10-19 2017-10-17 2.520 160,363 +12,500 0.30% 404,115
2017-10-12 2017-10-10 2.600 147,863 -9,500 0.27% 384,444
2017-10-11 2017-10-09 2.560 157,363 +1,000 0.29% 402,849
2017-10-09 2017-10-04 2.560 156,363 -500 0.29% 400,289
2017-10-03 2017-09-28 2.560 156,863 -17,500 0.29% 401,569
2017-09-29 2017-09-27 2.560 174,363 +25,000 0.32% 446,369
2017-09-28 2017-09-26 2.560 149,363 +500 0.28% 382,369
2017-09-26 2017-09-22 2.440 148,863 +26,000 0.28% 363,226
2017-09-22 2017-09-20 2.360 122,863 +2,500 0.23% 289,957
2017-09-21 2017-09-19 2.560 120,363 +32,501 0.22% 308,129
2017-09-20 2017-09-18 2.360 87,862 +3,000 0.16% 207,354
2017-09-19 2017-09-15 2.280 84,862 -17,501 0.16% 193,485
2017-09-18 2017-09-14 1.880 102,363 +20,001 0.19% 192,442
2017-09-15 2017-09-13 1.800 82,362 +34,000 0.15% 148,252
2017-09-05 2017-09-01 1.800 48,362 -7,000 0.09% 87,052
2017-09-04 2017-08-31 2.080 55,362 +7,500 0.10% 115,153
2017-08-31 2017-08-29 2.280 47,862 -7,500 0.09% 109,125
2017-08-30 2017-08-28 2.400 55,362 +7,500 0.10% 132,869
2017-08-21 2017-08-17 2.480 47,862 -2,500 0.09% 118,698
2017-08-09 2017-08-07 2.720 50,362 -3,500 0.09% 136,985
2017-08-03 2017-08-01 2.640 53,862 +1,000 0.10% 142,196
2017-07-20 2017-07-18 2.840 52,862 +1,500 0.10% 150,128
2017-06-26 2017-06-22 3.120 51,362 -3,500 0.10% 160,249
2017-06-23 2017-06-21 3.360 54,862 +3,500 0.10% 184,336
2017-06-22 2017-06-20 3.040 51,362 -17,500 0.10% 156,140
2017-06-20 2017-06-16 3.000 68,862 +4,500 0.13% 206,586
2017-06-15 2017-06-13 3.520 64,362 +17,500 0.12% 226,554
2017-06-14 2017-06-12 3.520 46,862 -25,000 0.09% 164,954
2017-06-12 2017-06-08 3.440 71,862 +7,500 0.13% 247,205
2017-06-02 2017-05-31 3.520 64,362 +17,500 0.12% 226,554
2017-06-01 2017-05-29 3.600 46,862 -7,500 0.09% 168,703
2017-05-17 2017-05-15 3.520 54,362 -11,500 0.10% 191,354
2017-05-16 2017-05-12 3.640 65,862 +7,500 0.12% 239,738
2017-05-05 2017-05-02 3.560 58,362 -2,000 0.11% 207,769
2017-05-04 2017-04-28 3.640 60,362 -10,500 0.11% 219,718
2017-05-02 2017-04-27 3.640 70,862 -4,500 0.13% 257,938
2017-04-27 2017-04-25 3.560 75,362 +500 0.14% 268,289
2017-04-26 2017-04-24 3.480 74,862 +4,500 0.14% 260,520
2017-04-24 2017-04-20 4.080 70,362 -2,500 0.13% 287,077
2017-04-21 2017-04-19 4.000 72,862 +15,000 0.13% 291,448
2017-04-20 2017-04-18 4.200 57,862 -7,500 0.11% 243,020
2017-04-19 2017-04-13 4.320 65,362 +1,000 0.12% 282,364
2017-04-18 2017-04-12 4.280 64,362 +6,500 0.12% 275,469
2017-04-11 2017-04-07 4.280 57,862 -12,500 0.11% 247,649
2017-04-10 2017-04-06 4.280 70,362 +12,500 0.13% 301,149
2017-04-05 2017-03-31 4.400 57,862 -12,500 0.11% 254,593
2017-03-28 2017-03-24 4.160 70,362 +12,500 0.13% 292,706
2017-03-23 2017-03-21 4.560 57,862 -4,500 0.11% 263,851
2017-03-20 2017-03-16 4.400 62,362 +4,500 0.12% 274,393
2017-03-17 2017-03-15 4.480 57,862 -7,000 0.11% 259,222
2017-03-16 2017-03-14 4.520 64,862 +8,500 0.12% 293,176
2017-03-13 2017-03-09 4.200 56,362 +10,000 0.10% 236,720
2017-03-10 2017-03-08 4.520 46,362 -10,500 0.09% 209,556
2017-03-06 2017-03-02 4.640 56,862 -500 0.11% 263,840
2017-03-02 2017-02-28 4.760 57,362 +7,000 0.11% 273,043
2017-03-01 2017-02-27 4.720 50,362 -1,000 0.09% 237,709
2017-02-28 2017-02-24 4.800 51,362 +7,500 0.10% 246,538
2017-02-14 2017-02-10 4.840 43,862 -2,500 0.08% 212,292
2017-02-10 2017-02-08 4.800 46,362 -500 0.09% 222,538
2017-02-07 2017-02-03 4.560 46,862 -6,500 0.09% 213,691
2017-02-02 2017-01-27 4.640 53,362 -6,000 0.10% 247,600
2017-01-25 2017-01-23 4.600 59,362 -12,500 0.11% 273,065
2017-01-17 2017-01-13 4.640 71,862 +22,500 0.13% 333,440
2017-01-12 2017-01-10 4.800 49,362 +2,500 0.09% 236,938
2017-01-11 2017-01-09 5.040 46,862 +50 0.09% 236,184
2017-01-09 2017-01-05 5.160 46,812 -8,000 0.09% 241,550
2017-01-06 2017-01-04 5.280 54,812 +5,000 0.10% 289,407
2017-01-03 2016-12-29 5.320 49,812 -4,500 0.09% 265,000
2016-12-30 2016-12-28 5.240 54,312 +7,500 0.10% 284,595
2016-12-29 2016-12-23 5.560 46,812 +8,000 0.09% 260,275
2016-12-23 2016-12-21 5.400 38,812 -9,500 0.07% 209,585
2016-12-09 2016-12-07 5.480 48,312 -7,000 0.09% 264,750
2016-12-07 2016-12-05 5.200 55,312 -5,000 0.10% 287,622
2016-12-01 2016-11-29 5.040 60,312 +12,500 0.11% 303,972
2016-11-29 2016-11-25 5.360 47,812 +9,000 0.09% 256,272
2016-11-28 2016-11-24 5.520 38,812 -1,488 0.07% 214,242
2016-11-24 2016-11-22 5.480 40,300 -6,000 0.07% 220,844
2016-11-22 2016-11-18 5.440 46,300 +1,500 0.09% 251,872
2016-11-21 2016-11-17 5.240 44,800 -7,000 0.08% 234,752
2016-11-07 2016-11-03 4.480 51,800 -50,000 0.10% 232,064
2016-11-04 2016-11-02 4.640 101,800 -134,500 0.19% 472,352
2016-11-02 2016-10-31 4.400 236,300 -8,000 0.44% 1,039,720
2016-11-01 2016-10-28 4.600 244,300 -10,000 0.45% 1,123,780
2016-10-27 2016-10-25 4.840 254,300 -15,000 0.47% 1,230,812
2016-10-26 2016-10-24 4.960 269,300 -80,000 0.50% 1,335,728
2016-10-07 2016-10-05 5.560 349,300 -3,500 0.65% 1,942,108
2016-09-27 2016-09-23 5.760 352,800 +7,500 0.65% 2,032,128
2016-09-22 2016-09-20 6.000 345,300 -2,500 0.64% 2,071,800
2016-09-20 2016-09-15 5.720 347,800 +2,500 0.64% 1,989,416
2016-09-13 2016-09-09 6.440 345,300 -500 0.64% 2,223,732
2016-09-08 2016-09-06 6.320 345,800 -2,000 0.64% 2,185,456
2016-09-06 2016-09-02 6.000 347,800 -500 0.64% 2,086,800
2016-08-31 2016-08-29 5.800 348,300 -500 0.64% 2,020,140
2016-08-30 2016-08-26 6.000 348,800 -500 0.65% 2,092,800
2016-08-29 2016-08-25 6.120 349,300 -20,000 0.65% 2,137,716
2016-08-26 2016-08-24 6.400 369,300 -25,000 0.68% 2,363,520
2016-08-23 2016-08-19 6.360 394,300 +500 0.73% 2,507,748
2016-08-19 2016-08-17 6.480 393,800 +1,500 0.73% 2,551,824
2016-08-18 2016-08-16 6.560 392,300 -500 0.73% 2,573,488
2016-08-12 2016-08-10 6.640 392,800 +500 0.73% 2,608,192
2016-08-10 2016-08-08 6.600 392,300 -500 0.73% 2,589,180
2016-08-05 2016-08-03 6.720 392,800 +1,000 0.73% 2,639,616
2016-08-03 2016-07-29 6.400 391,800 -2,500 0.73% 2,507,520
2016-07-26 2016-07-22 6.920 394,300 +7,500 0.73% 2,728,556
2016-07-22 2016-07-20 7.320 386,800 -500 0.72% 2,831,376
2016-07-12 2016-07-08 7.400 387,300 -87 0.72% 2,866,020
2016-07-11 2016-07-07 7.400 387,387 -2,500 0.72% 2,866,664
2016-07-08 2016-07-06 7.440 389,887 -2,000 0.72% 2,900,759
2016-07-05 2016-06-30 6.840 391,887 -1,000 0.73% 2,680,507
2016-07-04 2016-06-29 7.000 392,887 +4,500 0.73% 2,750,209
2016-06-14 2016-06-10 7.960 388,387 -500 0.72% 3,091,561
2016-06-07 2016-06-03 7.480 388,887 -7,500 0.72% 2,908,875
2016-06-02 2016-05-31 7.520 396,387 +500 0.73% 2,980,830
2016-06-01 2016-05-30 7.720 395,887 +1,000 0.73% 3,056,248
2016-05-25 2016-05-23 8.000 394,887 +1,000 0.73% 3,159,096
2016-05-18 2016-05-16 6.720 393,887 +5,500 0.73% 2,646,921
2016-05-17 2016-05-13 7.160 388,387 -3,500 0.72% 2,780,851
2016-05-04 2016-04-29 6.720 391,887 +6,000 0.73% 2,633,481
2016-05-03 2016-04-28 7.080 385,887 -12,750 0.71% 2,732,080
2016-04-29 2016-04-27 6.880 398,637 -1,000 0.74% 2,742,623
2016-04-28 2016-04-26 6.920 399,637 +3,000 0.74% 2,765,488
2016-04-27 2016-04-25 7.320 396,637 -5,000 0.73% 2,903,383
2016-04-25 2016-04-21 7.080 401,637 -2,000 0.74% 2,843,590
2016-04-22 2016-04-20 7.480 403,637 +9,000 0.75% 3,019,205
2016-04-18 2016-04-14 4.920 394,637 +500 0.73% 1,941,614
2016-01-26 2016-01-22 4.760 394,137 -12,500 0.73% 1,876,092
2016-01-14 2016-01-12 5.520 406,637 -2,000 0.75% 2,244,636
2016-01-05 2015-12-31 6.200 408,637 -2,500 0.76% 2,533,549
2016-01-04 2015-12-29 6.080 411,137 +6,000 0.76% 2,499,713
2015-11-16 2015-11-12 7.320 405,137 -4,500 0.75% 2,965,603
2015-11-05 2015-11-03 7.520 409,637 -500 0.76% 3,080,470
2015-11-02 2015-10-29 7.640 410,137 -500 0.76% 3,133,447
2015-10-30 2015-10-28 7.600 410,637 -500 0.76% 3,120,841
2015-10-26 2015-10-22 7.360 411,137 -2,500 0.76% 3,025,968
2015-10-22 2015-10-19 7.640 413,637 +2,000 0.77% 3,160,187
2015-10-20 2015-10-16 7.760 411,637 -2,500 0.76% 3,194,303
2015-10-16 2015-10-14 6.960 414,137 -2,500 0.77% 2,882,394
2015-10-02 2015-09-29 6.640 416,637 -10,500 0.77% 2,766,470
2015-09-30 2015-09-25 6.680 427,137 +500 0.79% 2,853,275
2015-09-25 2015-09-23 6.560 426,637 -2,000 0.79% 2,798,739
2015-09-24 2015-09-22 6.600 428,637 +5,000 0.79% 2,829,004
2015-09-18 2015-09-16 8.000 423,637 -2,500 0.78% 3,389,096
2015-09-16 2015-09-14 7.960 426,137 +500 0.79% 3,392,051
2015-09-10 2015-09-08 7.400 425,637 -1,500 0.79% 3,149,714
2015-09-04 2015-09-01 7.520 427,137 -27,000 0.79% 3,212,070
2015-09-02 2015-08-31 7.800 454,137 -2,500 0.84% 3,542,269
2015-09-01 2015-08-28 8.000 456,637 -4,500 0.85% 3,653,096
2015-08-31 2015-08-27 7.560 461,137 +28,500 0.85% 3,486,196
2015-08-27 2015-08-25 7.120 432,637 -10,000 0.80% 3,080,375
2015-08-26 2015-08-24 7.360 442,637 +10,000 0.82% 3,257,808
2015-08-25 2015-08-21 8.400 432,637 -6,500 0.80% 3,634,151
2015-08-24 2015-08-20 8.520 439,137 -14,500 0.81% 3,741,447
2015-08-21 2015-08-19 8.560 453,637 +4,000 0.84% 3,883,133
2015-08-20 2015-08-18 9.600 449,637 +36,500 0.83% 4,316,515
2015-08-19 2015-08-17 7.200 413,137 -5,000 0.77% 2,974,586
2015-08-18 2015-08-14 7.160 418,137 -2,500 0.77% 2,993,861
2015-08-17 2015-08-13 7.920 420,637 -5,000 0.78% 3,331,445
2015-08-14 2015-08-12 7.760 425,637 +500 0.79% 3,302,943
2015-08-13 2015-08-11 7.680 425,137 +11,000 0.79% 3,265,052
2015-08-12 2015-08-10 8.240 414,137 +5,000 0.77% 3,412,489
2015-08-11 2015-08-07 8.880 409,137 +9,000 0.76% 3,633,137
2015-08-10 2015-08-06 9.600 400,137 +4,000 0.74% 3,841,315
2015-08-07 2015-08-05 9.960 396,137 -2,500 0.73% 3,945,525
2015-08-06 2015-08-04 10.200 398,637 +178,487 0.74% 4,066,097
2015-08-05 2015-08-03 9.720 220,150 -4,000 0.82% 2,139,858
2015-08-04 2015-07-31 8.800 224,150 -500 0.83% 1,972,520
2015-08-03 2015-07-30 9.200 224,650 -12,500 0.83% 2,066,780
2015-07-31 2015-07-29 6.440 237,150 -2,000 0.88% 1,527,246
2015-07-30 2015-07-28 5.600 239,150 +17,500 0.89% 1,339,240
2015-07-21 2015-07-17 6.240 221,650 -1,500 0.82% 1,383,096
2015-07-17 2015-07-15 6.120 223,150 +2,000 0.83% 1,365,678
2015-07-16 2015-07-14 6.920 221,150 -2,500 0.82% 1,530,358
2015-07-15 2015-07-13 6.480 223,650 -4,000 0.83% 1,449,252
2015-07-14 2015-07-10 6.600 227,650 +6,000 0.84% 1,502,490
2015-07-08 2015-07-06 6.080 221,650 -9,250 0.82% 1,347,632
2015-07-07 2015-07-03 7.200 230,900 +17,500 0.86% 1,662,480
2015-07-06 2015-07-02 7.340 213,400 +3,500 0.79% 1,566,356
2015-07-03 2015-06-30 7.205 209,900 -38,024 0.78% 1,512,267
2015-07-02 2015-06-29 7.036 247,924 +887 0.78% 1,744,288
2015-06-22 2015-06-18 11.974 247,037 -4,435 0.77% 2,958,023
2015-06-19 2015-06-17 12.042 251,472 -5,912 0.79% 3,028,140
2015-06-18 2015-06-16 11.568 257,384 -2,957 0.81% 2,977,447
2015-06-17 2015-06-15 12.245 260,341 -2,069 0.82% 3,187,774
2015-06-16 2015-06-12 13.327 262,410 -46,712 0.82% 3,497,139
2015-06-12 2015-06-10 10.418 309,122 +592 0.97% 3,220,453
2015-06-11 2015-06-09 10.080 308,530 -2,661 0.97% 3,109,926
2015-06-10 2015-06-08 10.892 311,191 +1,183 0.97% 3,389,372
2015-06-08 2015-06-04 11.636 310,008 +4,434 0.97% 3,607,179
2015-06-05 2015-06-03 11.365 305,574 +12,713 0.96% 3,472,898
2015-06-04 2015-06-02 11.974 292,861 +7,391 0.92% 3,506,720
2015-06-03 2015-06-01 12.380 285,470 -5,617 0.89% 3,534,092
2015-06-02 2015-05-29 12.177 291,087 +8,277 0.91% 3,544,554
2015-06-01 2015-05-28 12.651 282,810 -1,478 0.89% 3,577,690
2015-05-29 2015-05-27 12.786 284,288 +592 0.89% 3,634,851
2015-05-28 2015-05-26 12.786 283,696 -5,322 0.89% 3,627,282
2015-05-27 2015-05-22 12.651 289,018 +6,800 0.91% 3,656,224
2015-05-26 2015-05-21 12.312 282,218 +9,756 0.88% 3,474,741
2015-05-22 2015-05-20 11.500 272,462 +887 0.85% 3,133,439
2015-05-21 2015-05-19 11.230 271,575 -4,139 0.85% 3,049,750
2015-05-20 2015-05-18 10.824 275,714 -2,365 0.86% 2,984,318
2015-05-19 2015-05-15 10.756 278,079 -6,504 0.87% 2,991,105
2015-05-18 2015-05-14 10.350 284,583 -15,374 0.89% 2,945,552
2015-05-14 2015-05-12 10.756 299,957 +43,164 0.94% 3,226,431
2015-05-13 2015-05-11 11.162 256,793 +295 0.80% 2,866,378
2015-05-12 2015-05-08 11.230 256,498 -62,380 0.80% 2,880,437
2015-05-11 2015-05-07 11.162 318,878 -5,912 1.00% 3,559,384
2015-05-08 2015-05-06 11.636 324,790 +4,434 1.02% 3,779,179
2015-05-07 2015-05-05 11.974 320,356 +2,070 1.00% 3,835,946
2015-05-06 2015-05-04 11.839 318,286 +3,547 1.00% 3,768,096
2015-05-05 2015-04-30 11.027 314,739 +189,506 0.99% 3,470,599
2015-05-04 2015-04-29 10.621 125,233 -8,278 0.39% 1,330,101
2015-04-30 2015-04-28 9.268 133,511 -2,070 0.42% 1,237,382
2015-04-29 2015-04-27 8.862 135,581 +2,957 0.42% 1,201,535
2015-04-28 2015-04-24 9.403 132,624 +887 0.42% 1,247,106
2015-04-27 2015-04-23 9.403 131,737 +2,956 0.41% 1,238,765
2015-04-24 2015-04-22 9.065 128,781 -236 0.40% 1,167,409
2015-04-23 2015-04-21 9.606 129,017 +21,581 0.40% 1,239,372
2015-04-22 2015-04-20 9.471 107,436 +3,548 0.34% 1,017,523
2015-04-20 2015-04-16 10.689 103,888 -4,139 0.33% 1,110,424
2015-04-16 2015-04-14 11.027 108,027 -11,234 0.34% 1,191,204
2015-04-15 2015-04-13 9.877 119,261 +3,547 0.37% 1,177,925
2015-04-14 2015-04-10 7.712 115,714 +2,070 0.36% 892,395
2015-04-10 2015-04-08 7.577 113,644 +5,913 0.36% 861,055
2015-04-09 2015-04-02 7.847 107,731 -5,913 0.34% 845,405
2015-04-08 2015-04-01 7.780 113,644 -4,435 0.36% 884,119
2015-04-02 2015-03-31 7.441 118,079 +4,435 0.37% 878,682
2015-04-01 2015-03-30 6.833 113,644 +5,913 0.36% 776,487
2015-03-31 2015-03-27 7.915 107,731 -1,774 0.34% 852,693
2015-03-30 2015-03-26 8.050 109,505 -2,365 0.34% 881,551
2015-03-27 2015-03-25 8.118 111,870 -2,365 0.35% 908,158
2015-03-25 2015-03-23 8.524 114,235 +6,799 0.36% 973,724
2015-03-24 2015-03-20 8.794 107,436 +89 0.34% 944,843
2015-03-16 2015-03-12 8.727 107,347 -3,843 0.34% 936,798
2015-03-13 2015-03-11 8.997 111,190 +1,182 0.35% 1,000,423
2015-03-12 2015-03-10 9.133 110,008 +5,322 0.34% 1,004,672
2015-03-09 2015-03-05 9.133 104,686 +3,843 0.33% 956,068
2015-02-10 2015-02-06 10.689 100,843 -1,478 0.32% 1,077,877
2015-02-09 2015-02-05 10.621 102,321 +591 0.32% 1,086,753
2015-02-06 2015-02-04 10.283 101,730 -2,365 0.32% 1,046,066
2015-02-05 2015-02-03 10.892 104,095 +2,956 0.33% 1,133,762
2015-01-30 2015-01-28 11.433 101,139 +887 0.32% 1,156,303
2015-01-28 2015-01-26 11.703 100,252 -591 0.36% 1,173,290
2015-01-27 2015-01-23 11.703 100,843 -4,139 0.36% 1,180,207
2015-01-26 2015-01-22 12.380 104,982 -10,052 0.37% 1,299,667
2015-01-19 2015-01-15 11.433 115,034 -2,660 0.41% 1,315,162
2015-01-14 2015-01-12 10.283 117,694 -2,957 0.42% 1,210,220
2015-01-13 2015-01-09 10.283 120,651 -1,478 0.43% 1,240,626
2015-01-12 2015-01-08 10.486 122,129 +5,617 0.43% 1,280,610
2014-12-30 2014-12-24 8.659 116,512 -7,391 0.41% 1,008,897
2014-12-29 2014-12-22 8.389 123,903 +7,391 0.44% 1,039,369
2014-12-11 2014-12-09 8.389 116,512 +3,548 0.41% 977,369
2014-12-02 2014-11-28 11.433 112,964 +1,478 0.40% 1,291,496
2014-11-25 2014-11-21 11.839 111,486 -1,863 0.40% 1,319,850
2014-11-21 2014-11-19 11.839 113,349 +2,070 0.40% 1,341,906
2014-11-20 2014-11-18 12.042 111,279 +2,365 0.39% 1,339,984
2014-11-19 2014-11-17 12.177 108,914 -5,617 0.39% 1,326,241
2014-11-18 2014-11-14 12.651 114,531 -5,913 0.41% 1,448,875
2014-11-12 2014-11-10 12.583 120,444 -5,617 0.43% 1,515,530
2014-11-10 2014-11-06 12.853 126,061 +5,617 0.45% 1,620,320
2014-11-05 2014-11-03 12.853 120,444 +2,661 0.43% 1,548,122
2014-11-03 2014-10-30 13.530 117,783 +23,355 0.42% 1,593,599
2014-10-30 2014-10-28 13.733 94,428 -886 0.34% 1,296,771
2014-10-29 2014-10-27 13.598 95,314 -2,070 0.34% 1,296,042
2014-10-28 2014-10-24 13.530 97,384 +1,478 0.35% 1,317,601
2014-10-27 2014-10-23 13.733 95,906 -9,460 0.34% 1,317,068
2014-10-24 2014-10-22 13.530 105,366 +1,478 0.37% 1,425,597
2014-10-23 2014-10-21 13.530 103,888 +3,252 0.37% 1,405,600
2014-10-17 2014-10-15 15.424 100,636 -2,365 0.36% 1,552,225
2014-10-15 2014-10-13 14.883 103,001 +44,937 0.37% 1,532,959
2014-10-14 2014-10-10 14.612 58,064 -8,721 0.21% 848,452
2014-10-10 2014-10-08 15.356 66,785 +4,434 0.24% 1,025,584
2014-10-09 2014-10-07 15.424 62,351 +36,054 0.22% 961,711
2014-10-08 2014-10-06 15.965 26,297 -591 0.14% 419,841
2014-10-07 2014-10-03 14.883 26,888 +3,843 0.14% 400,173
2014-09-30 2014-09-26 16.168 23,045 -1,478 0.12% 372,598
2014-09-29 2014-09-25 15.898 24,523 -3,548 0.13% 389,859
2014-09-26 2014-09-24 15.154 28,071 +1,478 0.15% 425,375
2014-09-25 2014-09-23 14.951 26,593 +4,435 0.14% 397,581
2014-09-24 2014-09-22 15.356 22,158 -887 0.12% 340,269
2014-09-22 2014-09-18 15.559 23,045 +887 0.12% 358,567
2014-09-19 2014-09-17 16.574 22,158 -4,730 0.12% 367,251
2014-09-18 2014-09-16 17.251 26,888 -1,183 0.14% 463,837
2014-09-17 2014-09-15 16.912 28,071 +2,661 0.15% 474,749
2014-09-16 2014-09-12 17.927 25,410 -9,165 0.14% 455,530
2014-09-15 2014-09-11 17.251 34,575 +3,252 0.18% 596,443
2014-09-12 2014-09-10 19.280 31,323 +591 0.17% 603,913
2014-09-11 2014-09-08 18.265 30,732 -5,026 0.16% 561,333
2014-09-10 2014-09-05 18.265 35,758 +13,600 0.19% 653,136
2014-09-08 2014-09-04 16.507 22,158 -33,408 0.12% 365,752
2014-09-05 2014-09-03 16.574 55,566 -5,025 0.30% 920,962
2014-08-28 2014-08-26 15.086 60,591 -14,783 0.32% 914,070
2014-08-27 2014-08-25 15.898 75,374 +1,183 0.40% 1,198,273
2014-08-25 2014-08-21 15.559 74,191 -1,478 0.40% 1,154,371
2014-08-22 2014-08-20 15.627 75,669 -1,183 0.40% 1,182,487
2014-08-21 2014-08-19 15.221 76,852 +1,183 0.41% 1,169,780
2014-08-20 2014-08-18 13.530 75,669 -16,556 0.40% 1,023,798
2014-08-19 2014-08-15 13.801 92,225 -12,524 0.49% 1,272,756
2014-08-18 2014-08-14 12.177 104,749 -554 0.45% 1,275,524
2014-08-15 2014-08-13 11.852 105,303 +1,847 0.45% 1,248,076
2014-08-14 2014-08-12 11.528 103,456 +1,109 0.53% 1,192,591
2014-08-13 2014-08-11 11.365 102,347 -4,065 0.52% 1,163,190
2014-08-08 2014-08-06 11.365 106,412 -5,691 0.54% 1,209,390
2014-08-07 2014-08-05 11.582 112,103 +55,432 0.57% 1,298,337
2014-08-05 2014-08-01 11.365 56,671 +555 0.29% 644,075
2014-07-31 2014-07-29 11.906 56,116 +3,067 0.29% 668,137
2014-07-30 2014-07-28 11.906 53,049 -1,663 0.27% 631,620
2014-07-29 2014-07-25 12.881 54,712 +4,065 0.28% 704,719
2014-07-25 2014-07-23 11.960 50,647 +1,109 0.26% 605,762
2014-07-24 2014-07-22 12.285 49,538 -7,391 0.25% 608,584
2014-07-23 2014-07-21 12.393 56,929 +3,141 0.29% 705,546
2014-07-22 2014-07-18 12.231 53,788 +28,825 0.27% 657,885
2014-07-21 2014-07-17 12.718 24,963 +924 0.13% 317,483
2014-07-18 2014-07-16 13.530 24,039 +7,391 0.12% 325,247
2014-07-16 2014-07-14 12.393 16,648 +3,695 0.09% 206,326
2014-07-15 2014-07-11 12.015 12,953 +1,478 0.07% 155,625
2014-07-14 2014-07-10 12.989 11,475 +2,403 0.06% 149,046
2014-07-11 2014-07-09 14.883 9,072 +2,217 0.05% 135,018
2014-07-04 2014-07-02 16.236 6,855 -869 0.04% 111,297
2014-06-30 2014-06-26 17.589 7,724 +924 0.04% 135,857
2014-05-16 2014-05-14 21.107 6,800 -1,847 0.03% 143,526
2014-05-14 2014-05-12 19.754 8,647 +1,847 0.04% 170,811
2014-04-15 2014-04-11 26.248 6,800 -74 0.03% 178,487
2014-03-28 2014-03-26 26.789 6,874 -147 0.04% 184,150
2014-03-14 2014-03-12 23.813 7,021 -555 0.04% 167,189
2014-03-06 2014-03-04 27.060 7,576 -2,217 0.04% 205,006
2014-03-05 2014-03-03 28.142 9,793 +554 0.05% 275,598
2014-02-28 2014-02-26 28.684 9,239 -16,075 0.05% 265,007
2014-02-27 2014-02-25 28.684 25,314 +17,923 0.13% 726,094
2014-02-24 2014-02-20 26.248 7,391 +370 0.04% 194,000
2014-01-28 2014-01-24 26.789 7,021 -924 0.04% 188,088
2014-01-24 2014-01-22 25.707 7,945 +924 0.04% 204,241
2014-01-08 2014-01-06 23.272 7,021 +147 0.04% 163,389
2013-12-30 2013-12-24 23.813 6,874 -554 0.04% 163,689
2013-12-23 2013-12-19 24.083 7,428 -2,735 0.04% 178,891
2013-12-13 2013-12-11 24.083 10,163 -184 0.05% 244,759
2013-12-04 2013-12-02 24.354 10,347 -1,663 0.05% 251,990
2013-11-27 2013-11-25 24.083 12,010 +554 0.06% 289,241
2013-11-14 2013-11-12 24.083 11,456 +1,663 0.06% 275,898
2013-10-08 2013-10-04 20.836 9,793 +739 0.05% 204,048
2013-09-11 2013-09-09 19.483 9,054 -739 0.05% 176,400
2013-09-06 2013-09-04 20.836 9,793 +739 0.05% 204,048
2013-08-19 2013-08-15 21.107 9,054 -739 0.05% 191,100
2013-07-23 2013-07-19 22.730 9,793 +739 0.05% 222,598
2013-07-22 2013-07-18 22.730 9,054 -554 0.05% 205,800
2013-06-25 2013-06-21 17.318 9,608 -555 0.05% 166,395
2013-06-04 2013-05-31 19.483 10,163 -1,293 0.05% 198,007
2013-05-13 2013-05-09 20.836 11,456 +74 0.06% 238,699
2013-03-20 2013-03-18 22.460 11,382 -1,294 0.06% 255,637
2013-03-15 2013-03-13 19.483 12,676 +924 0.06% 246,968
2013-03-14 2013-03-12 18.942 11,752 +185 0.06% 222,606
2013-03-13 2013-03-11 22.189 11,567 +554 0.06% 256,662
2013-03-12 2013-03-08 24.354 11,013 +185 0.06% 268,210
2013-03-06 2013-03-04 30.307 10,828 -2,402 0.06% 328,165
2013-03-05 2013-03-01 30.307 13,230 +554 0.07% 400,963
2013-03-04 2013-02-28 30.848 12,676 +1,848 0.06% 391,033
2013-02-27 2013-02-25 31.931 10,828 +185 0.06% 345,746
2013-02-22 2013-02-20 32.472 10,643 +1,848 0.06% 345,598
2013-02-08 2013-02-06 22.189 8,795 -1,109 0.05% 195,153
2013-02-07 2013-02-05 20.295 9,904 -185 0.06% 201,001
2013-02-01 2013-01-30 14.612 10,089 -369 0.06% 147,424
2013-01-31 2013-01-29 12.772 10,458 -3,881 0.06% 133,572
2013-01-30 2013-01-28 12.610 14,339 +4,435 0.09% 180,814
2013-01-09 2013-01-07 12.935 9,904 -924 0.06% 128,105
2013-01-07 2013-01-03 12.448 10,828 -739 0.06% 134,782
2013-01-03 2012-12-31 12.718 11,567 -369 0.07% 147,111
2012-12-27 2012-12-20 12.177 11,936 -2,403 0.07% 145,344
2012-12-21 2012-12-19 11.798 14,339 -9,238 0.09% 169,173
2012-12-18 2012-12-14 9.904 23,577 +1,478 0.14% 233,505
2012-12-17 2012-12-13 10.553 22,099 +8,130 0.13% 233,219
2012-12-14 2012-12-12 9.742 13,969 +554 0.08% 136,080
2012-12-06 2012-12-04 6.657 13,415 +2,033 0.08% 89,300
2012-11-23 2012-11-21 5.412 11,382 -370 0.07% 61,599
2012-11-21 2012-11-19 5.250 11,752 +739 0.07% 61,694
2012-11-20 2012-11-16 5.412 11,013 +370 0.07% 59,602
2012-11-16 2012-11-14 5.845 10,643 -2,217 0.06% 62,208
2012-11-07 2012-11-05 4.330 12,860 +739 0.08% 55,678
2012-11-02 2012-10-31 4.600 12,121 -74 0.07% 55,759
2012-10-30 2012-10-26 4.438 12,195 +739 0.07% 54,119
2012-10-29 2012-10-25 4.817 11,456 -1,478 0.07% 55,180
2012-10-26 2012-10-24 4.817 12,934 -3,326 0.08% 62,299
2012-09-05 2012-09-03 5.412 16,260 -4,620 0.10% 87,999
2012-08-27 2012-08-23 6.440 20,880 +3,881 0.12% 134,473
2012-08-08 2012-08-06 5.791 16,999 -296 0.12% 98,438
2012-08-06 2012-08-02 5.466 17,295 +370 0.12% 94,536
2012-08-02 2012-07-31 5.141 16,925 +369 0.12% 87,018
2012-07-27 2012-07-25 6.494 16,556 -397,340 0.12% 107,521
2012-07-13 2012-07-11 13.530 413,896 +397,340 2.93% 5,599,994
2012-03-21 2012-03-19 13.530 16,556 +1,035 0.12% 224,002
2012-02-21 2012-02-17 14.883 15,521 -148 0.11% 230,998
2012-02-20 2012-02-16 16.236 15,669 -74 0.11% 254,401
2012-02-17 2012-02-15 14.883 15,743 -739 0.11% 234,302
2012-02-16 2012-02-14 14.883 16,482 -2,217 0.12% 245,301
2012-01-16 2012-01-12 13.530 18,699 -813 0.13% 252,997
2011-11-28 2011-11-24 13.530 19,512 -1,478 0.14% 263,996
2011-11-01 2011-10-28 14.883 20,990 +1,478 0.15% 312,393
2011-10-31 2011-10-27 16.236 19,512 +2,993 0.14% 316,796
2011-10-28 2011-10-26 14.883 16,519 -351 0.12% 245,851
2011-09-16 2011-09-14 13.530 16,870 -240 0.13% 228,250
2011-09-09 2011-09-07 13.530 17,110 -1,109 0.13% 231,498
2011-09-05 2011-09-01 13.530 18,219 -185 0.14% 246,502
2011-09-01 2011-08-30 14.883 18,404 -443 0.14% 273,906
2011-08-29 2011-08-25 13.530 18,847 -739 0.15% 254,999
2011-08-26 2011-08-24 14.883 19,586 -296 0.16% 291,497
2011-08-24 2011-08-22 14.883 19,882 +444 0.17% 295,903
2011-08-23 2011-08-19 16.236 19,438 -647 0.17% 315,594
2011-08-22 2011-08-18 16.236 20,085 -1,478 0.17% 326,099
2011-08-18 2011-08-16 17.589 21,563 -536 0.19% 379,270
2011-08-17 2011-08-15 17.589 22,099 +961 0.19% 388,698
2011-08-16 2011-08-12 17.589 21,138 +1,478 0.18% 371,795
2011-08-15 2011-08-11 17.589 19,660 +1,478 0.17% 345,799
2011-08-12 2011-08-10 16.236 18,182 +1,257 0.16% 295,202
2011-08-11 2011-08-09 17.589 16,925 -1,183 0.15% 297,693
2011-08-10 2011-08-08 17.589 18,108 -388 0.16% 318,501
2011-06-30 2011-06-28 31.119 18,496 -1,035 0.16% 575,575
2011-06-28 2011-06-24 25.707 19,531 -1,108 0.17% 502,082
2011-06-27 2011-06-23 25.707 20,639 -222 0.20% 530,565
2011-06-23 2011-06-21 25.707 20,861 -296 0.20% 536,272
2011-06-22 2011-06-20 25.707 21,157 +167 0.22% 543,881
2011-06-21 2011-06-17 24.354 20,990 +1,108 0.22% 511,189
2011-06-20 2011-06-16 24.354 19,882 -1,626 0.21% 484,205
2011-06-16 2011-06-14 25.707 21,508 -443 0.22% 552,904
2011-06-15 2011-06-13 25.707 21,951 +591 0.23% 564,292
2011-06-13 2011-06-09 25.707 21,360 +222 0.22% 549,100
2011-06-10 2011-06-08 27.060 21,138 -37 0.22% 571,992
2011-06-08 2011-06-03 31.119 21,175 +332 0.22% 658,943
2011-06-03 2011-06-01 33.825 20,843 -813 0.22% 705,012
2011-06-02 2011-05-31 33.825 21,656 +444 0.22% 732,512
2011-05-31 2011-05-27 35.178 21,212 -370 0.22% 746,193
2011-05-30 2011-05-26 33.825 21,582 +462 0.22% 730,009
2011-05-26 2011-05-24 35.178 21,120 -536 0.24% 742,957
2011-05-24 2011-05-20 37.884 21,656 +592 0.25% 820,413
2011-05-23 2011-05-19 36.531 21,064 +3,104 0.24% 769,486
2011-05-20 2011-05-18 39.237 17,960 +813 0.20% 704,694
2011-05-13 2011-05-11 39.237 17,147 -370 0.19% 672,795
2011-05-12 2011-05-09 40.590 17,517 +961 0.20% 711,013
2011-05-09 2011-05-05 37.884 16,556 -74 0.19% 627,205
2011-05-06 2011-05-04 36.531 16,630 -1,108 0.19% 607,508
2011-05-04 2011-04-29 37.884 17,738 -296 0.20% 671,984
2011-05-03 2011-04-28 39.237 18,034 -591 0.20% 707,598
2011-04-29 2011-04-27 39.237 18,625 -370 0.21% 730,787
2011-04-28 2011-04-26 39.237 18,995 +444 0.22% 745,304
2011-04-27 2011-04-21 41.943 18,551 +73 0.21% 778,082
2011-04-26 2011-04-20 41.943 18,478 +4,361 0.21% 775,020
2011-04-21 2011-04-19 43.296 14,117 -1,921 0.16% 611,208
2011-04-20 2011-04-18 43.296 16,038 -444 0.18% 694,379
2011-04-19 2011-04-15 43.296 16,482 -665 0.19% 713,602
2011-04-18 2011-04-14 44.649 17,147 -1,478 0.19% 765,594
2011-04-15 2011-04-13 41.943 18,625 +147 0.21% 781,186
2011-04-14 2011-04-12 41.943 18,478 -591 0.21% 775,020
2011-04-13 2011-04-11 41.943 19,069 -443 0.22% 799,808
2011-04-12 2011-04-08 40.590 19,512 +1,256 0.22% 791,989
2011-04-11 2011-04-07 41.943 18,256 -17,258 0.21% 765,709
2011-04-08 2011-04-06 43.296 35,514 +8,056 0.40% 1,537,609
2011-04-07 2011-04-04 36.531 27,458 +555 0.31% 1,003,065
2011-04-06 2011-04-01 37.884 26,903 -518 0.30% 1,019,190
2011-04-01 2011-03-30 36.531 27,421 +370 0.31% 1,001,713
2011-03-31 2011-03-29 36.531 27,051 -148 0.31% 988,197
2011-03-30 2011-03-28 36.531 27,199 +370 0.31% 993,603
2011-03-29 2011-03-25 37.884 26,829 +997 0.30% 1,016,386
2011-03-25 2011-03-23 36.531 25,832 -221 0.29% 943,666
2011-03-24 2011-03-22 37.884 26,053 +887 0.30% 986,988
2011-03-23 2011-03-21 37.884 25,166 -739 0.29% 953,385
2011-03-22 2011-03-18 37.884 25,905 +369 0.29% 981,382
2011-03-21 2011-03-17 36.531 25,536 -2,291 0.29% 932,852
2011-03-18 2011-03-16 39.237 27,827 -296 0.32% 1,091,844
2011-03-17 2011-03-15 39.237 28,123 -6,947 0.32% 1,103,458
2011-03-16 2011-03-14 40.590 35,070 -739 0.40% 1,423,486
2011-03-15 2011-03-11 40.590 35,809 -610 0.41% 1,453,482
2011-03-14 2011-03-10 40.590 36,419 -56 0.41% 1,478,242
2011-03-11 2011-03-09 40.590 36,475 -2,956 0.41% 1,480,515
2011-03-10 2011-03-08 39.237 39,431 -16,796 0.45% 1,547,149
2011-03-09 2011-03-07 36.531 56,227 +14,228 0.64% 2,054,022
2011-03-08 2011-03-04 41.943 41,999 +3,603 0.48% 1,761,558
2011-03-07 2011-03-03 46.002 38,396 -3,603 0.44% 1,766,287
2011-03-04 2011-03-02 46.002 41,999 -6,837 0.48% 1,932,031
2011-03-03 2011-03-01 41.943 48,836 +573 0.55% 2,048,321
2011-03-02 2011-02-28 40.590 48,263 -14,339 0.55% 1,958,988
2011-03-01 2011-02-25 47.355 62,602 +18,311 0.71% 2,964,508
2011-02-28 2011-02-24 50.061 44,291 -14,098 0.50% 2,217,244
2011-02-25 2011-02-23 54.120 58,389 +6,467 0.66% 3,160,002
2011-02-24 2011-02-22 54.120 51,922 -8,296 0.59% 2,810,009
2011-02-23 2011-02-21 56.826 60,218 +16,907 0.68% 3,421,936
2011-02-22 2011-02-18 70.356 43,311 -23,411 0.49% 3,047,178
2011-02-21 2011-02-17 67.650 66,722 +40,853 0.76% 4,513,728
2011-02-18 2011-02-16 63.591 25,869 -35,790 0.29% 1,645,030
2011-02-17 2011-02-15 58.179 61,659 -9,609 0.70% 3,587,247
2011-02-16 2011-02-14 56.826 71,268 +7,447 0.89% 4,049,862
2011-02-15 2011-02-11 55.473 63,821 +21,378 0.79% 3,540,330
2011-02-14 2011-02-10 51.414 42,443 -7,594 0.58% 2,182,157
2011-02-11 2011-02-09 47.355 50,037 +27,236 0.68% 2,369,494
2011-02-10 2011-02-08 50.061 22,801 +11,326 0.31% 1,141,437
2011-02-09 2011-02-07 48.708 11,475 -1,958 0.17% 558,922
2011-02-08 2011-02-02 48.708 13,433 -850 0.20% 654,292
2011-02-07 2011-01-31 51.414 14,283 -3,123 0.21% 734,344
2011-02-01 2011-01-28 48.708 17,406 +7,114 0.28% 847,809
2011-01-31 2011-01-27 51.414 10,292 +3,400 0.17% 529,151
2011-01-28 2011-01-26 48.708 6,892 +924 0.12% 335,694
2011-01-27 2011-01-25 52.767 5,968 -296 0.11% 314,912
2011-01-26 2011-01-24 56.826 6,264 -222 0.12% 355,957
2011-01-24 2011-01-20 60.885 6,486 +296 0.13% 394,899
2011-01-21 2011-01-19 60.885 6,190 -222 0.13% 376,877
2011-01-20 2011-01-18 60.885 6,412 -4,323 0.13% 390,393
2011-01-19 2011-01-17 60.885 10,735 +1,367 0.22% 653,598
2011-01-18 2011-01-14 64.944 9,368 +3,732 0.19% 608,393
2011-01-17 2011-01-13 66.297 5,636 -184 0.12% 373,649
2011-01-14 2011-01-12 66.297 5,820 +1,663 0.12% 385,847
2011-01-13 2011-01-11 69.003 4,157 -204 0.09% 286,844
2011-01-12 2011-01-10 70.356 4,361 +573 0.09% 306,821
2011-01-11 2011-01-07 69.003 3,788 -10,477 0.08% 261,382
2011-01-10 2011-01-06 83.886 14,265 +10,200 0.29% 1,196,630
2011-01-07 2011-01-05 94.710 4,065 +2,199 0.08% 384,995
2011-01-06 2011-01-04 113.652 1,866 +739 0.04% 212,074
2011-01-05 2011-01-03 120.417 1,127 +148 0.02% 135,709
2011-01-04 2010-12-31 128.535 979 +517 0.02% 125,835
2011-01-03 2010-12-29 131.241 462 +74 0.01% 60,633
2010-12-20 2010-12-16 135.300 388 -296 0.01% 52,496
2010-12-17 2010-12-15 138.006 684 +74 0.01% 94,396
2010-12-10 2010-12-08 140.712 610 -185 0.01% 85,834
2010-12-09 2010-12-07 138.006 795 -240 0.02% 109,714
2010-12-08 2010-12-06 135.300 1,035 -443 0.02% 140,035
2010-12-01 2010-11-29 125.829 1,478 -518 0.03% 185,975
2010-11-29 2010-11-25 132.594 1,996 -258 0.04% 264,657
2010-11-26 2010-11-24 131.241 2,254 -296 0.05% 295,816
2010-11-25 2010-11-23 129.888 2,550 -222 0.05% 331,213
2010-11-24 2010-11-22 138.006 2,772 +555 0.06% 382,551
2010-11-23 2010-11-19 142.065 2,217 -980 0.05% 314,957
2010-11-22 2010-11-18 138.006 3,197 +555 0.07% 441,204
2010-11-19 2010-11-17 138.006 2,642 -665 0.05% 364,611
2010-11-17 2010-11-15 148.829 3,307 +739 0.07% 492,179
2010-11-16 2010-11-12 151.535 2,568 +55 0.05% 389,143
2010-11-15 2010-11-11 158.300 2,513 +499 0.05% 397,809
2010-11-12 2010-11-10 158.300 2,014 +129 0.04% 318,817
2010-11-11 2010-11-09 152.888 1,885 +148 0.04% 288,195
2010-11-10 2010-11-08 140.712 1,737 +481 0.04% 244,416
2010-11-08 2010-11-04 147.476 1,256 -887 0.03% 185,230
2010-11-05 2010-11-03 144.771 2,143 +960 0.04% 310,243
2010-11-03 2010-11-01 129.888 1,183 -37 0.02% 153,657
2010-11-02 2010-10-29 128.535 1,220 -351 0.03% 156,812
2010-11-01 2010-10-28 129.888 1,571 -18 0.03% 204,053
2010-10-29 2010-10-27 128.535 1,589 +369 0.03% 204,241
2010-10-28 2010-10-26 131.241 1,220 -73 0.03% 160,113
2010-10-27 2010-10-25 129.888 1,293 -462 0.03% 167,945
2010-10-26 2010-10-22 135.300 1,755 -739 0.04% 237,451
2010-10-25 2010-10-21 106.887 2,494 +665 0.05% 266,575
2010-10-22 2010-10-20 128.535 1,829 +148 0.04% 235,090
2010-10-21 2010-10-19 135.300 1,681 -185 0.03% 227,439
2010-10-20 2010-10-18 136.653 1,866 +295 0.04% 254,994
2010-10-19 2010-10-15 138.006 1,571 +296 0.03% 216,807
2010-10-18 2010-10-14 155.594 1,275 -185 0.03% 198,383
2010-10-15 2010-10-13 179.948 1,460 -37 0.03% 262,725
2010-10-14 2010-10-12 196.184 1,497 -406 0.04% 293,688
2010-10-13 2010-10-11 201.596 1,903 -203 0.05% 383,638
2010-10-12 2010-10-08 194.831 2,106 +813 0.05% 410,315
2010-10-11 2010-10-07 194.831 1,293 +55 0.03% 251,917
2010-10-08 2010-10-06 200.243 1,238 +74 0.03% 247,901
2010-10-07 2010-10-05 193.478 1,164 +369 0.03% 225,209
2010-10-06 2010-10-04 202.949 795 +74 0.02% 161,345
2010-10-05 2010-09-30 204.302 721 +74 0.02% 147,302
2010-10-04 2010-09-29 215.126 647 -148 0.02% 139,187
2010-09-29 2010-09-27 205.655 795 +333 0.02% 163,496
2010-09-27 2010-09-22 220.538 462 -129 0.01% 101,889
2010-09-24 2010-09-21 204.302 591 +166 0.02% 120,743
2010-09-22 2010-09-20 259.775 425 -296 0.01% 110,404
2010-09-21 2010-09-17 281.423 721 -110 0.02% 202,906
2010-09-20 2010-09-16 270.599 831 -148 0.03% 224,868
2010-09-16 2010-09-14 277.364 979 -2,218 0.04% 271,539
2010-09-15 2010-09-13 271.952 3,197 +148 0.11% 869,431
2010-09-14 2010-09-10 270.599 3,049 +74 0.11% 825,057
2010-09-08 2010-09-06 317.954 2,975 -332 0.11% 945,913
2010-09-07 2010-09-03 322.013 3,307 +203 0.13% 1,064,897
2010-09-06 2010-09-02 330.131 3,104 -56 0.12% 1,024,726
2010-09-03 2010-09-01 307.130 3,160 -37 0.12% 970,531
2010-09-02 2010-08-31 304.424 3,197 +19 0.12% 973,243
2010-09-01 2010-08-30 323.366 3,178 +203 0.12% 1,027,657
2010-08-31 2010-08-27 335.543 2,975 -55 0.11% 998,240
2010-08-30 2010-08-26 345.014 3,030 +739 0.11% 1,045,392
2010-08-27 2010-08-25 365.309 2,291 +1,108 0.09% 836,922
2010-08-26 2010-08-24 351.779 1,183 +573 0.04% 416,154
2010-08-25 2010-08-23 334.190 610 -185 0.02% 203,856
2010-08-24 2010-08-20 335.543 795 -554 0.03% 266,757
2010-08-23 2010-08-19 317.954 1,349 +111 0.05% 428,920
2010-08-20 2010-08-18 338.249 1,238 -129 0.05% 418,752
2010-08-19 2010-08-17 385.604 1,367 -536 0.05% 527,120
2010-08-18 2010-08-16 412.664 1,903 -388 0.07% 785,299
2010-08-17 2010-08-13 439.724 2,291 +37 0.09% 1,007,407
2010-08-16 2010-08-12 473.548 2,254 +277 0.09% 1,067,378
2010-08-13 2010-08-11 480.313 1,977 +462 0.07% 949,580
2010-08-12 2010-08-10 460.018 1,515 +610 0.06% 696,928
2010-08-11 2010-08-09 432.959 905 +739 0.03% 391,827
2010-08-10 2010-08-06 345.014 166 +166 0.01% 57,272
2010-07-21 2010-07-19 297.659 0 -129
2010-07-16 2010-07-14 293.600 129 -93 0.00% 37,874
2010-07-09 2010-07-07 297.659 222 -74 0.01% 66,080
2010-06-28 2010-06-24 284.129 296 +296 0.01% 84,102
2010-06-23 2010-06-21 301.718 0 -222
2010-06-02 2010-05-31 288.188 222 -388 0.01% 63,978
2010-05-20 2010-05-18 274.658 610 -203 0.03% 167,541
2010-05-19 2010-05-17 270.599 813 +259 0.04% 219,997
2010-05-18 2010-05-14 311.189 554 +443 0.02% 172,399
2010-05-17 2010-05-13 317.954 111 +111 0.00% 35,293
2010-05-12 2010-05-10 358.544 0 -647
2010-05-07 2010-05-05 317.954 647 +130 0.03% 205,716
2010-05-06 2010-05-04 338.249 517 -148 0.02% 174,875
2010-05-05 2010-05-03 334.190 665 -19 0.03% 222,236
2010-05-04 2010-04-30 328.778 684 -203 0.03% 224,884
2010-04-26 2010-04-22 335.543 887 -333 0.04% 297,627
2010-04-23 2010-04-21 331.484 1,220 -831 0.05% 404,410
2010-04-12 2010-04-08 332.837 2,051 -222 0.09% 682,648
2010-04-09 2010-04-07 309.836 2,273 -961 0.10% 704,257
2010-03-31 2010-03-29 242.186 3,234 -166 0.14% 783,230
2010-03-30 2010-03-26 207.008 3,400 -37 0.15% 703,828
2010-03-29 2010-03-25 201.596 3,437 -37 0.15% 692,887
2010-03-12 2010-03-10 216.479 3,474 +148 0.15% 752,049
2010-02-23 2010-02-19 243.539 3,326 +1,312 0.14% 810,011
2010-02-09 2010-02-05 307.130 2,014 -37 0.09% 618,560
2010-02-08 2010-02-04 304.424 2,051 +37 0.09% 624,374
2010-01-28 2010-01-26 309.836 2,014 +37 0.09% 624,010
2010-01-27 2010-01-25 270.599 1,977 +37 0.09% 534,974
2010-01-19 2010-01-15 297.659 1,940 -129 0.08% 577,458
2010-01-13 2010-01-11 311.189 2,069 +129 0.09% 643,850
2009-12-23 2009-12-21 292.247 1,940 +573 0.08% 566,959
2009-12-22 2009-12-18 311.189 1,367 -702 0.06% 425,395
2009-12-21 2009-12-17 322.013 2,069 +184 0.09% 666,245
2009-12-09 2009-12-07 311.189 1,885 +130 0.08% 586,591
2009-12-04 2009-12-02 316.601 1,755 -351 0.08% 555,635
2009-12-01 2009-11-27 311.189 2,106 -56 0.09% 655,364
2009-11-30 2009-11-26 338.249 2,162 +111 0.09% 731,294
2009-11-27 2009-11-25 317.954 2,051 +129 0.09% 652,123
2009-11-26 2009-11-24 324.719 1,922 +37 0.08% 624,110
2009-11-25 2009-11-23 345.014 1,885 +130 0.08% 650,351
2009-11-19 2009-11-17 351.779 1,755 -56 0.08% 617,372
2009-11-17 2009-11-13 358.544 1,811 +1,404 0.08% 649,323
2009-11-03 2009-10-30 351.779 407 -1,626 0.02% 143,174
2009-11-02 2009-10-29 343.661 2,033 +315 0.09% 698,662
2009-10-30 2009-10-28 335.543 1,718 +868 0.07% 576,463
2009-10-23 2009-10-21 248.951 850 +55 0.04% 211,608
2009-10-22 2009-10-20 251.657 795 +259 0.04% 200,067
2009-10-21 2009-10-19 257.069 536 +19 0.03% 137,789
2009-10-20 2009-10-16 257.069 517 +110 0.02% 132,905
2009-10-19 2009-10-15 262.481 407 -1,552 0.02% 106,830
2009-10-16 2009-10-14 246.245 1,959 +1,848 0.09% 482,394
2009-10-09 2009-10-07 257.069 111 +111 0.01% 28,535
2009-10-02 2009-09-29 248.951 0 -74
2009-09-23 2009-09-21 246.245 74 -111 0.00% 18,222
2009-09-18 2009-09-16 248.951 185 +185 0.01% 46,056
2009-09-09 2009-09-07 254.363 0 -2,033
2009-09-08 2009-09-04 240.833 2,033 +2,033 0.10% 489,614
2009-08-25 2009-08-21 246.245 0 -1,478
2009-08-24 2009-08-20 254.363 1,478 +1,478 0.07% 375,949
2009-08-03 2009-07-30 281.423 0 -370
2009-07-13 2009-07-09 192.125 370 -203 0.02% 71,086
2009-07-10 2009-07-08 200.243 573 +203 0.03% 114,739
2009-06-29 2009-06-25 213.773 370 -369 0.02% 79,096
2009-06-25 2009-06-23 202.949 739 -370 0.04% 149,980
2009-06-18 2009-06-16 243.539 1,109 -369 0.05% 270,085
2009-06-10 2009-06-08 240.833 1,478 -370 0.07% 355,951
2008-07-15 2008-07-11 124.476 1,848 +1,478 0.09% 230,031
2008-06-30 2008-06-26 146.124 370 -1,478 0.02% 54,066
2008-06-04 2008-06-02 189.419 1,848 -1,219 0.09% 350,047
2008-05-26 2008-05-22 166.689 3,067 -74 0.15% 511,235
2008-05-23 2008-05-21 169.395 3,141 -37 0.15% 532,070
2008-04-16 2008-04-14 189.419 3,178 -148 0.15% 601,975
2008-03-17 2008-03-13 211.067 3,326 -961 0.16% 702,010
2008-03-10 2008-03-06 139.629 4,287 +518 0.20% 598,590
2008-03-07 2008-03-05 139.629 3,769 +2,439 0.18% 526,262
2008-03-04 2008-02-29 139.629 1,330 +369 0.06% 185,707
2008-03-03 2008-02-28 139.629 961 +407 0.05% 134,184
2008-02-29 2008-02-27 140.170 554 +332 0.03% 77,654
2008-01-03 2007-12-31 135.300 222 -1,256 0.01% 30,036
2007-12-28 2007-12-24 135.300 1,478 -333 0.07% 199,973
2007-12-20 2007-12-18 135.300 1,811 +37 0.09% 245,027
2007-12-19 2007-12-17 135.300 1,774 -148 0.08% 240,021
2007-12-18 2007-12-14 135.300 1,922 -369 0.09% 260,046
2007-12-17 2007-12-13 135.300 2,291 +332 0.11% 309,971
2007-11-21 2007-11-19 119.064 1,959 +1,959 0.09% 233,246
2007-06-26 2007-06-22 74.555 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top