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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.250 1,322,194 +0 0.35% 1,652,742
2025-10-13 2025-10-09 1.140 1,322,194 +0 0.35% 1,507,301
2025-10-10 2025-10-08 1.160 1,322,194 -451 0.35% 1,533,745
2025-09-26 2025-09-24 0.880 1,322,645 -30,000 0.35% 1,163,928
2025-09-11 2025-09-09 0.550 1,352,645 -10,000 0.35% 743,955
2025-07-25 2025-07-23 0.530 1,362,645 -225 0.36% 722,202
2025-06-24 2025-06-20 0.435 1,362,870 -959 0.36% 592,848
2025-06-23 2025-06-19 0.470 1,363,829 -1 0.36% 641,000
2025-05-28 2025-05-26 0.410 1,363,830 -33 0.36% 559,170
2025-04-25 2025-04-23 0.430 1,363,863 -10,000 0.36% 586,461
2024-10-09 2024-10-07 0.700 1,373,863 -8,000 0.36% 961,704
2023-12-14 2023-12-12 0.480 1,381,863 -226 0.36% 663,294
2023-11-06 2023-11-02 0.540 1,382,089 +960 0.36% 746,328
2023-06-28 2023-06-26 0.800 1,381,129 -18,000 0.36% 1,104,903
2023-06-21 2023-06-19 0.800 1,399,129 -2,000 0.37% 1,119,303
2023-06-07 2023-06-05 0.760 1,401,129 -57 0.37% 1,064,858
2023-05-10 2023-05-08 0.860 1,401,186 -19,000 0.37% 1,205,020
2022-11-29 2022-11-25 1.850 1,420,186 -45 0.37% 2,627,344
2022-10-06 2022-10-03 1.010 1,420,231 -113 0.37% 1,434,433
2022-05-06 2022-05-04 1.570 1,420,344 -5,000 0.37% 2,229,940
2022-02-14 2022-02-10 1.660 1,425,344 -1,000 0.37% 2,366,071
2022-02-10 2022-02-08 1.660 1,426,344 -56 0.37% 2,367,731
2022-02-08 2022-02-04 1.800 1,426,400 -20,000 0.37% 2,567,520
2022-01-04 2021-12-31 1.870 1,446,400 -5,000 0.38% 2,704,768
2021-12-30 2021-12-28 1.820 1,451,400 -1,352 0.38% 2,641,548
2021-12-21 2021-12-17 1.850 1,452,752 -1,000 0.38% 2,687,591
2021-11-29 2021-11-25 1.970 1,453,752 -61,000 0.38% 2,863,891
2021-11-23 2021-11-19 1.990 1,514,752 -20,000 0.40% 3,014,356
2021-07-30 2021-07-28 2.470 1,534,752 -30,000 0.40% 3,790,837
2021-06-28 2021-06-24 3.100 1,564,752 -29 0.41% 4,850,731
2021-06-10 2021-06-08 2.850 1,564,781 -8,000 0.41% 4,459,626
2021-06-09 2021-06-07 2.850 1,572,781 -10,000 0.41% 4,482,426
2021-06-08 2021-06-04 2.950 1,582,781 -10,000 0.41% 4,669,204
2021-05-31 2021-05-27 3.000 1,592,781 -17,000 0.42% 4,778,343
2021-05-27 2021-05-25 3.050 1,609,781 -40,000 0.42% 4,909,832
2021-05-25 2021-05-21 3.050 1,649,781 -395 0.43% 5,031,832
2021-05-17 2021-05-13 2.950 1,650,176 -450 0.43% 4,868,019
2021-04-14 2021-04-12 2.260 1,650,626 -5,000 0.43% 3,730,415
2021-04-09 2021-04-07 2.650 1,655,626 -10,000 0.43% 4,387,409
2021-03-29 2021-03-25 2.380 1,665,626 -3,000 0.44% 3,964,190
2021-03-19 2021-03-17 2.190 1,668,626 -5,000 0.44% 3,654,291
2021-02-25 2021-02-23 2.000 1,673,626 -1,902 0.44% 3,347,252
2021-02-04 2021-02-02 2.030 1,675,528 -113 0.44% 3,401,322
2021-02-02 2021-01-29 2.000 1,675,641 -10,000 0.44% 3,351,282
2021-01-04 2020-12-29 1.950 1,685,641 -30,000 0.44% 3,287,000
2020-12-28 2020-12-22 1.910 1,715,641 -2,000 0.45% 3,276,874
2020-12-23 2020-12-21 1.890 1,717,641 -6,000 0.45% 3,246,341
2020-12-21 2020-12-17 1.900 1,723,641 -11,000 0.45% 3,274,918
2020-12-11 2020-12-09 1.800 1,734,641 -4,000 0.45% 3,122,354
2020-12-02 2020-11-30 1.800 1,738,641 +9,000 0.46% 3,129,554
2020-09-28 2020-09-24 1.230 1,729,641 -14 0.45% 2,127,458
2020-09-18 2020-09-16 1.340 1,729,655 -183 0.45% 2,317,738
2020-09-07 2020-09-03 1.360 1,729,838 -9,880 0.45% 2,352,580
2020-07-14 2020-07-10 1.720 1,739,718 -26,000 0.46% 2,992,315
2020-04-09 2020-04-07 1.200 1,765,718 -1 0.46% 2,118,862
2020-04-03 2020-04-01 1.300 1,765,719 +393,814 0.46% 2,295,435
2020-02-18 2020-02-14 1.640 1,371,905 -4 0.36% 2,249,924
2019-11-28 2019-11-26 1.800 1,371,909 -11,000 0.36% 2,469,436
2019-10-02 2019-09-27 1.540 1,382,909 -69,000 0.36% 2,129,680
2019-08-30 2019-08-28 1.450 1,451,909 -28 0.38% 2,105,268
2019-06-06 2019-06-04 1.750 1,451,937 -25,509 0.38% 2,540,890
2019-04-29 2019-04-25 1.750 1,477,446 +15,779 0.39% 2,585,530
2019-04-15 2019-04-11 1.800 1,461,667 -9,016 0.38% 2,631,001
2019-04-10 2019-04-08 1.840 1,470,683 -310 0.39% 2,706,057
2019-03-06 2019-03-04 1.940 1,470,993 -240 0.39% 2,853,726
2019-03-01 2019-02-27 1.790 1,471,233 -2,000 0.39% 2,633,507
2019-02-25 2019-02-21 1.920 1,473,233 -1,697 0.39% 2,828,607
2018-08-24 2018-08-22 1.770 1,474,930 +1,000 0.39% 2,610,626
2018-07-24 2018-07-20 1.750 1,473,930 -1,000 0.39% 2,579,378
2018-06-29 2018-06-27 1.700 1,474,930 -6,199 0.39% 2,507,381
2018-06-27 2018-06-25 1.770 1,481,129 -169 0.39% 2,621,598
2018-06-13 2018-06-11 2.050 1,481,298 -28,000 0.39% 3,036,661
2018-06-12 2018-06-08 2.030 1,509,298 +1,000 0.40% 3,063,875
2018-05-21 2018-05-17 1.880 1,508,298 -57 0.39% 2,835,600
2018-05-07 2018-05-03 1.800 1,508,355 -903 0.39% 2,715,039
2018-03-20 2018-03-16 1.840 1,509,258 -4,000 0.40% 2,777,035
2018-03-14 2018-03-12 1.850 1,513,258 -10,000 0.40% 2,799,527
2018-03-05 2018-03-01 1.860 1,523,258 +5,000 0.40% 2,833,260
2018-03-01 2018-02-27 1.810 1,518,258 -35 0.40% 2,748,047
2018-02-06 2018-02-02 1.870 1,518,293 -225 0.40% 2,839,208
2017-12-07 2017-12-05 2.040 1,518,518 -113 0.40% 3,097,777
2017-12-05 2017-12-01 1.990 1,518,631 -112 0.40% 3,022,076
2017-11-15 2017-11-13 2.200 1,518,743 -451 0.40% 3,341,235
2017-11-03 2017-11-01 2.310 1,519,194 +50,000 0.40% 3,509,338
2017-10-26 2017-10-24 1.990 1,469,194 +2,254 0.38% 2,923,696
2017-10-24 2017-10-20 1.930 1,466,940 -37,127 0.38% 2,831,194
2017-08-25 2017-08-22 1.800 1,504,067 -226 0.39% 2,707,321
2017-07-31 2017-07-27 1.840 1,504,293 -56 0.39% 2,767,899
2017-07-25 2017-07-21 1.990 1,504,349 -10,000 0.39% 2,993,655
2017-07-07 2017-07-05 2.080 1,514,349 -113 0.39% 3,149,846
2017-07-06 2017-07-04 2.050 1,514,462 -8,676 0.39% 3,104,647
2017-07-05 2017-07-03 2.080 1,523,138 +4,000 0.39% 3,168,127
2017-07-03 2017-06-29 1.900 1,519,138 +5,000 0.39% 2,886,362
2017-06-26 2017-06-22 2.120 1,514,138 -762 0.39% 3,209,973
2017-06-22 2017-06-20 2.090 1,514,900 -6,000 0.39% 3,166,141
2017-06-21 2017-06-19 2.130 1,520,900 -50 0.39% 3,239,517
2017-06-15 2017-06-13 2.110 1,520,950 -799 0.39% 3,209,204
2017-06-02 2017-05-31 2.050 1,521,749 -30,000 0.39% 3,119,585
2017-05-19 2017-05-17 2.250 1,551,749 -905 0.40% 3,491,435
2017-05-16 2017-05-12 2.350 1,552,654 -10,000 0.40% 3,648,737
2017-05-08 2017-05-04 2.050 1,562,654 -817 0.49% 3,203,441
2017-04-19 2017-04-13 2.040 1,563,471 -75,029 0.49% 3,189,481
2017-03-22 2017-03-20 2.420 1,638,500 -5,000 0.51% 3,965,170
2017-03-08 2017-03-06 2.400 1,643,500 -13,000 0.51% 3,944,400
2017-03-03 2017-03-01 2.430 1,656,500 -30,000 0.52% 4,025,295
2017-02-08 2017-02-06 2.400 1,686,500 -500 0.52% 4,047,600
2017-01-26 2017-01-24 2.430 1,687,000 -196,000 0.52% 4,099,410
2017-01-24 2017-01-20 2.370 1,883,000 -779 0.59% 4,462,710
2017-01-16 2017-01-12 2.550 1,883,779 -4,000 0.59% 4,803,636
2017-01-10 2017-01-06 2.550 1,887,779 +4,000 0.59% 4,813,836
2017-01-03 2016-12-29 2.420 1,883,779 -1,000 0.59% 4,558,745
2016-12-30 2016-12-28 2.400 1,884,779 -22,251 0.59% 4,523,470
2016-12-21 2016-12-19 2.300 1,907,030 -709,000 0.59% 4,386,169
2016-12-19 2016-12-15 2.320 2,616,030 -184,000 0.81% 6,069,190
2016-12-16 2016-12-14 2.330 2,800,030 -100,000 0.87% 6,524,070
2016-12-15 2016-12-13 2.300 2,900,030 -150,000 0.90% 6,670,069
2016-12-13 2016-12-09 2.420 3,050,030 -20,000 0.95% 7,381,073
2016-11-30 2016-11-28 2.340 3,070,030 -56 0.95% 7,183,870
2016-11-25 2016-11-23 2.340 3,070,086 -1,804 0.95% 7,184,001
2016-11-23 2016-11-21 2.430 3,071,890 -3,000 0.96% 7,464,693
2016-11-22 2016-11-18 2.400 3,074,890 -22,000 0.96% 7,379,736
2016-11-21 2016-11-17 2.350 3,096,890 +89,000 0.96% 7,277,691
2016-11-17 2016-11-15 1.880 3,007,890 -1,000 0.94% 5,654,833
2016-10-12 2016-10-07 1.880 3,008,890 -16,000 0.94% 5,656,713
2016-10-05 2016-10-03 1.850 3,024,890 -51,000 0.94% 5,596,046
2016-09-27 2016-09-23 1.920 3,075,890 -80 0.96% 5,905,709
2016-09-26 2016-09-22 1.900 3,075,970 -21,000 0.96% 5,844,343
2016-09-23 2016-09-21 1.980 3,096,970 +5,000 0.96% 6,132,001
2016-09-22 2016-09-20 2.000 3,091,970 -3,000 0.96% 6,183,940
2016-09-21 2016-09-19 1.920 3,094,970 +34,000 0.96% 5,942,342
2016-09-12 2016-09-08 1.740 3,060,970 -10,000 0.95% 5,326,088
2016-09-09 2016-09-07 1.720 3,070,970 -79,000 0.95% 5,282,068
2016-09-08 2016-09-06 1.740 3,149,970 -107,000 0.98% 5,480,948
2016-09-07 2016-09-05 1.740 3,256,970 -134,000 1.01% 5,667,128
2016-09-02 2016-08-31 1.710 3,390,970 +69,000 1.05% 5,798,559
2016-09-01 2016-08-30 1.810 3,321,970 -57,000 1.03% 6,012,766
2016-08-25 2016-08-23 1.520 3,378,970 -1,000 1.05% 5,136,034
2016-08-24 2016-08-22 1.520 3,379,970 -225 1.05% 5,137,554
2016-08-18 2016-08-16 1.480 3,380,195 -50,000 1.05% 5,002,689
2016-08-11 2016-08-09 1.500 3,430,195 -3 1.07% 5,145,292
2016-08-10 2016-08-08 1.520 3,430,198 -20,000 1.07% 5,213,901
2016-08-09 2016-08-05 1.530 3,450,198 +16,000 1.07% 5,278,803
2016-08-05 2016-08-03 1.540 3,434,198 -271,174 1.07% 5,288,665
2016-08-03 2016-07-29 1.530 3,705,372 -4,000 1.15% 5,669,219
2016-07-12 2016-07-08 1.580 3,709,372 -901 1.15% 5,860,808
2016-07-05 2016-06-30 1.580 3,710,273 -8,000 1.15% 5,862,231
2016-06-08 2016-06-06 1.690 3,718,273 +10,000 1.16% 6,283,881
2016-05-26 2016-05-24 1.710 3,708,273 -625 1.15% 6,341,147
2016-05-20 2016-05-18 1.730 3,708,898 -3,000 1.15% 6,416,394
2016-05-17 2016-05-13 1.810 3,711,898 +29,000 1.15% 6,718,535
2016-05-16 2016-05-12 1.750 3,682,898 -25,000 1.15% 6,445,072
2016-04-29 2016-04-27 1.770 3,707,898 -5,000 1.15% 6,562,979
2016-04-27 2016-04-25 1.800 3,712,898 +9,000 1.15% 6,683,216
2016-04-25 2016-04-21 1.790 3,703,898 -84 1.15% 6,629,977
2016-04-21 2016-04-19 1.820 3,703,982 -13,000 1.15% 6,741,247
2016-04-20 2016-04-18 1.820 3,716,982 +13,000 1.16% 6,764,907
2016-04-12 2016-04-08 1.710 3,703,982 +5,000 1.15% 6,333,809
2016-03-22 2016-03-18 1.730 3,698,982 -509 1.15% 6,399,239
2016-03-16 2016-03-14 1.780 3,699,491 -936 1.15% 6,585,094
2016-02-05 2016-02-03 1.480 3,700,427 +24,000 1.38% 5,476,632
2016-02-02 2016-01-29 1.500 3,676,427 -74,000 1.37% 5,514,640
2016-02-01 2016-01-28 1.530 3,750,427 +2,000 1.40% 5,738,153
2016-01-28 2016-01-26 1.550 3,748,427 -112 1.40% 5,810,062
2016-01-27 2016-01-25 1.550 3,748,539 -14,000 1.40% 5,810,235
2016-01-25 2016-01-21 1.500 3,762,539 -564 1.40% 5,643,808
2016-01-19 2016-01-15 1.650 3,763,103 +10,000 1.40% 6,209,120
2016-01-18 2016-01-14 1.780 3,753,103 -2,000 1.40% 6,680,523
2016-01-15 2016-01-13 1.920 3,755,103 +2,000 1.40% 7,209,798
2016-01-14 2016-01-12 1.950 3,753,103 +10,000 1.40% 7,318,551
2016-01-12 2016-01-08 2.140 3,743,103 -23,000 1.40% 8,010,240
2016-01-07 2016-01-05 2.240 3,766,103 -22,000 1.41% 8,436,071
2016-01-04 2015-12-29 2.320 3,788,103 +37,000 1.41% 8,788,399
2015-12-30 2015-12-28 2.350 3,751,103 +6,000 1.40% 8,815,092
2015-12-23 2015-12-21 2.220 3,745,103 +4,000 1.40% 8,314,129
2015-12-22 2015-12-18 2.200 3,741,103 -78,000 1.40% 8,230,427
2015-12-17 2015-12-15 2.200 3,819,103 +3,250 1.43% 8,402,027
2015-12-16 2015-12-14 2.230 3,815,853 +13,000 1.42% 8,509,352
2015-12-15 2015-12-11 2.250 3,802,853 -119,000 1.42% 8,556,419
2015-12-14 2015-12-10 2.270 3,921,853 +38,000 1.46% 8,902,606
2015-12-11 2015-12-09 2.350 3,883,853 -80,000 1.45% 9,127,055
2015-12-10 2015-12-08 2.440 3,963,853 -1,925,888 1.48% 9,671,801
2015-12-09 2015-12-07 2.600 5,889,741 +74,770 2.20% 15,313,327
2015-12-08 2015-12-04 2.470 5,814,971 -10,000 2.17% 14,362,978
2015-12-07 2015-12-03 2.500 5,824,971 -36,000 2.17% 14,562,428
2015-12-04 2015-12-02 2.650 5,860,971 -22,792 2.19% 15,531,573
2015-12-02 2015-11-30 2.200 5,883,763 -163,647 2.20% 12,944,279
2015-12-01 2015-11-27 2.320 6,047,410 -49,000 2.26% 14,029,991
2015-11-27 2015-11-25 2.360 6,096,410 +120,000 2.27% 14,387,528
2015-11-24 2015-11-20 2.360 5,976,410 -3,117 2.23% 14,104,328
2015-11-23 2015-11-19 2.380 5,979,527 +37,000 2.23% 14,231,274
2015-11-18 2015-11-16 2.310 5,942,527 +66,000 2.22% 13,727,237
2015-11-17 2015-11-13 2.340 5,876,527 +42,000 2.19% 13,751,073
2015-11-16 2015-11-12 2.340 5,834,527 +106,887 2.18% 13,652,793
2015-11-13 2015-11-11 2.370 5,727,640 +50,000 2.14% 13,574,507
2015-11-12 2015-11-10 2.400 5,677,640 +2,000 2.12% 13,626,336
2015-11-11 2015-11-09 2.410 5,675,640 -42 2.12% 13,678,292
2015-11-10 2015-11-06 2.380 5,675,682 -67,624 2.12% 13,508,123
2015-11-04 2015-11-02 2.460 5,743,306 +30,000 2.14% 14,128,533
2015-11-03 2015-10-30 2.500 5,713,306 -10,000 2.13% 14,283,265
2015-10-28 2015-10-26 2.430 5,723,306 +2,000 2.14% 13,907,634
2015-10-27 2015-10-23 2.460 5,721,306 +1,177,000 2.13% 14,074,413
2015-10-26 2015-10-22 2.420 4,544,306 +116,827 1.70% 10,997,221
2015-10-23 2015-10-20 2.420 4,427,479 +64,000 1.65% 10,714,499
2015-10-22 2015-10-19 2.460 4,363,479 -42,000 1.63% 10,734,158
2015-10-20 2015-10-16 2.420 4,405,479 +22,648 1.64% 10,661,259
2015-10-19 2015-10-15 2.480 4,382,831 -2,000 1.64% 10,869,421
2015-10-16 2015-10-14 2.470 4,384,831 -329,000 1.64% 10,830,533
2015-10-15 2015-10-13 2.600 4,713,831 -136,000 1.76% 12,255,961
2015-10-14 2015-10-12 2.600 4,849,831 -458,374 1.81% 12,609,561
2015-10-13 2015-10-09 3.600 5,308,205 +11,000 1.98% 19,109,538
2015-10-09 2015-10-07 4.600 5,297,205 +4,256,815 1.98% 24,367,143
2015-09-29 2015-09-24 4.900 1,040,390 +24,000 0.88% 5,097,911
2015-09-15 2015-09-11 5.200 1,016,390 +10,000 0.86% 5,285,228
2015-08-28 2015-08-26 4.900 1,006,390 +4,000 0.85% 4,931,311
2015-08-27 2015-08-25 4.650 1,002,390 -6,000 0.85% 4,661,114
2015-08-25 2015-08-21 5.900 1,008,390 +4,000 0.85% 5,949,501
2015-08-24 2015-08-20 6.400 1,004,390 +26,000 0.85% 6,428,096
2015-08-21 2015-08-19 6.400 978,390 +9,000 1.66% 6,261,696
2015-08-17 2015-08-13 6.900 969,390 +10,000 1.64% 6,688,791
2015-08-13 2015-08-11 7.000 959,390 -26,000 1.63% 6,715,730
2015-08-12 2015-08-10 6.900 985,390 -32,000 1.67% 6,799,191
2015-08-11 2015-08-07 7.100 1,017,390 +343,000 1.72% 7,223,469
2015-08-06 2015-08-04 6.800 674,390 -8,000 1.14% 4,585,852
2015-08-05 2015-08-03 6.900 682,390 +30,000 1.16% 4,708,491
2015-08-04 2015-07-31 7.000 652,390 +179,000 1.11% 4,566,730
2015-07-30 2015-07-28 6.800 473,390 -182,000 0.80% 3,219,052
2015-07-29 2015-07-27 6.800 655,390 +12,000 1.11% 4,456,652
2015-07-28 2015-07-24 7.200 643,390 +12,000 1.09% 4,632,408
2015-07-27 2015-07-23 7.400 631,390 +9,000 1.07% 4,672,286
2015-07-24 2015-07-22 7.400 622,390 +94,000 1.05% 4,605,686
2015-07-23 2015-07-21 7.500 528,390 +15,000 0.90% 3,962,925
2015-07-22 2015-07-20 7.600 513,390 -18,000 0.87% 3,901,764
2015-07-21 2015-07-17 7.400 531,390 +205,000 0.90% 3,932,286
2015-07-20 2015-07-16 6.926 326,390 -4,994 0.55% 2,260,460
2015-07-14 2015-07-10 7.210 331,384 +10,541 0.53% 2,389,364
2015-07-13 2015-07-09 6.831 320,843 +85,378 0.52% 2,191,604
2015-07-10 2015-07-08 6.641 235,465 +2,108 0.38% 1,563,729
2015-07-09 2015-07-07 6.641 233,357 +9,487 0.38% 1,549,730
2015-07-08 2015-07-06 6.926 223,870 +14,757 0.36% 1,550,443
2015-07-02 2015-06-29 9.867 209,113 +63,243 0.34% 2,063,248
2015-06-30 2015-06-26 10.056 145,870 +5,270 0.23% 1,466,929
2015-06-29 2015-06-25 10.626 140,600 +33,730 0.23% 1,493,965
2015-06-26 2015-06-24 10.341 106,870 +2,108 0.17% 1,105,145
2015-06-24 2015-06-22 9.297 104,762 +21,081 0.17% 974,018
2015-06-23 2015-06-19 9.867 83,681 -45,324 0.14% 825,653
2015-06-09 2015-06-05 11.195 129,005 +3,162 0.22% 1,444,194
2015-06-08 2015-06-04 11.574 125,843 +14,757 0.22% 1,456,552
2015-06-05 2015-06-03 11.669 111,086 -5,271 0.19% 1,296,288
2015-06-04 2015-06-02 12.238 116,357 -2,463 0.20% 1,424,031
2015-06-03 2015-06-01 10.151 118,820 -10,541 0.21% 1,206,175
2015-06-01 2015-05-28 9.582 129,361 +46,378 0.22% 1,239,544
2015-05-29 2015-05-27 9.013 82,983 -44,270 0.14% 747,911
2015-05-28 2015-05-26 9.297 127,253 -5,270 0.22% 1,183,127
2015-05-27 2015-05-22 9.297 132,523 +3,162 0.23% 1,232,124
2015-05-26 2015-05-21 10.246 129,361 +124,378 0.22% 1,325,453
2014-09-22 2014-09-18 7.021 4,983 -5,270 0.01% 34,983
2014-02-20 2014-02-18 9.297 10,253 +5,270 0.02% 95,327
2014-01-03 2013-12-31 7.874 4,983 -9,486 0.01% 39,238
2013-11-22 2013-11-20 8.444 14,469 -23 0.03% 122,170
2013-07-18 2013-07-16 10.815 14,492 -4,217 0.03% 156,737
2013-06-26 2013-06-24 12.238 18,709 +4,217 0.04% 228,969
2013-06-06 2013-06-04 11.005 14,492 -2,108 0.03% 159,486
2013-05-22 2013-05-20 12.333 16,600 -2,109 0.03% 204,733
2013-05-21 2013-05-16 12.618 18,709 +2,109 0.04% 236,069
2013-05-13 2013-05-09 11.385 16,600 -4,217 0.03% 188,985
2013-05-10 2013-05-08 11.100 20,817 -4,216 0.04% 231,069
2013-05-09 2013-05-07 11.290 25,033 -7,378 0.05% 282,616
2013-05-08 2013-05-06 11.385 32,411 -21,081 0.07% 368,987
2013-05-07 2013-05-03 11.479 53,492 +21,081 0.11% 614,061
2013-05-06 2013-05-02 11.574 32,411 +10,540 0.07% 375,137
2013-04-30 2013-04-26 11.100 21,871 +5,271 0.05% 242,768
2013-04-26 2013-04-24 11.385 16,600 +347 0.03% 188,985
2013-04-15 2013-04-11 11.195 16,253 +2,109 0.05% 181,950
2013-04-12 2013-04-10 11.195 14,144 -2,109 0.04% 158,340
2013-04-11 2013-04-09 11.005 16,253 +1,054 0.05% 178,866
2013-04-10 2013-04-08 10.626 15,199 +1,055 0.05% 161,499
2013-04-02 2013-03-27 12.713 14,144 -20,027 0.04% 179,810
2013-03-27 2013-03-25 12.479 34,171 +2,581 0.11% 426,429
2013-03-26 2013-03-22 12.852 31,590 +6,443 0.10% 405,987
2013-03-25 2013-03-21 12.107 25,147 +4,295 0.08% 304,448
2013-03-22 2013-03-20 11.455 20,852 -12,885 0.06% 238,856
2013-03-20 2013-03-18 11.082 33,737 +1,074 0.10% 373,884
2013-03-14 2013-03-12 12.852 32,663 -4,027 0.10% 419,777
2013-03-12 2013-03-08 11.548 36,690 +15,033 0.11% 423,695
2013-03-11 2013-03-07 11.548 21,657 -11,812 0.07% 250,094
2013-03-08 2013-03-06 10.058 33,469 -5,369 0.10% 336,628
2013-03-07 2013-03-05 9.220 38,838 -1,074 0.12% 358,076
2013-03-06 2013-03-04 9.220 39,912 -18,254 0.12% 367,978
2013-03-05 2013-03-01 8.940 58,166 +18,254 0.18% 520,025
2013-02-27 2013-02-25 8.195 39,912 -816 0.12% 327,092
2013-02-04 2013-01-31 7.730 40,728 +9,664 0.12% 314,815
2013-01-31 2013-01-29 7.916 31,064 -9,664 0.10% 245,901
2013-01-29 2013-01-25 7.916 40,728 -3,221 0.12% 322,401
2013-01-25 2013-01-23 8.847 43,949 +1,074 0.13% 388,827
2013-01-24 2013-01-22 9.313 42,875 +1,074 0.13% 399,289
2013-01-23 2013-01-21 9.406 41,801 -2,148 0.15% 393,180
2013-01-22 2013-01-18 8.568 43,949 -9,664 0.16% 376,548
2013-01-21 2013-01-17 7.450 53,613 +21,476 0.19% 399,433
2013-01-18 2013-01-16 7.637 32,137 -16,107 0.12% 245,416
2013-01-17 2013-01-15 6.798 48,244 +23,623 0.17% 327,982
2013-01-16 2013-01-14 7.450 24,621 -20,402 0.09% 183,434
2013-01-15 2013-01-11 5.681 45,023 +2,148 0.16% 255,769
2013-01-14 2013-01-10 5.681 42,875 +3,221 0.16% 243,567
2013-01-11 2013-01-09 5.681 39,654 -5,369 0.14% 225,269
2013-01-04 2013-01-02 4.656 45,023 +2,148 0.16% 209,647
2012-11-27 2012-11-23 7.637 42,875 +5,369 0.17% 327,417
2012-11-19 2012-11-15 8.288 37,506 -5,369 0.15% 310,867
2012-11-06 2012-11-02 9.592 42,875 -269 0.17% 411,268
2012-11-02 2012-10-31 9.220 43,144 -1,073 0.17% 397,777
2012-10-31 2012-10-29 9.220 44,217 +6,442 0.17% 407,669
2012-10-30 2012-10-26 9.779 37,775 +12,886 0.15% 369,384
2012-10-29 2012-10-25 9.685 24,889 -6,443 0.10% 241,060
2012-10-24 2012-10-19 9.033 31,332 +10,738 0.12% 283,037
2012-10-22 2012-10-18 8.568 20,594 -1,074 0.08% 176,446
2012-10-16 2012-10-12 8.568 21,668 +3,221 0.08% 185,648
2012-10-15 2012-10-11 9.127 18,447 -1,073 0.07% 168,359
2012-10-10 2012-10-08 9.313 19,520 +188 0.08% 181,787
2012-10-09 2012-10-05 9.033 19,332 -12,886 0.08% 174,635
2012-10-08 2012-10-04 8.382 32,218 +5,369 0.13% 270,038
2012-10-04 2012-09-28 6.426 26,849 +3,221 0.11% 172,529
2012-10-03 2012-09-27 5.774 23,628 +3,759 0.09% 136,428
2012-08-27 2012-08-23 4.191 19,869 -1,074 0.08% 83,267
2012-08-14 2012-08-10 4.098 20,943 -1,074 0.08% 85,817
2012-08-13 2012-08-09 4.191 22,017 -2,416 0.09% 92,269
2012-08-09 2012-08-07 3.958 24,433 -5,369 0.10% 96,705
2012-08-08 2012-08-06 3.818 29,802 -5,369 0.12% 113,792
2012-08-03 2012-08-01 3.911 35,171 +9,664 0.14% 137,568
2012-07-30 2012-07-26 3.958 25,507 +1,074 0.10% 100,956
2012-07-16 2012-07-12 3.632 24,433 -1,074 0.10% 88,741
2012-06-27 2012-06-25 3.772 25,507 -5,369 0.10% 96,205
2012-06-25 2012-06-21 3.818 30,876 -4,295 0.12% 117,893
2012-06-18 2012-06-14 3.679 35,171 -268 0.14% 129,380
2012-06-14 2012-06-12 3.585 35,439 -75 0.14% 127,065
2012-06-04 2012-05-31 3.120 35,514 -5,369 0.14% 110,797
2012-05-28 2012-05-24 3.260 40,883 -17,181 0.16% 133,258
2012-05-25 2012-05-23 3.120 58,064 -10,738 0.23% 181,149
2012-05-24 2012-05-22 3.120 68,802 -2,983,926 0.27% 214,649
2012-05-10 2012-05-08 3.725 3,052,728 +2,976,410 14.33% 11,371,869
2012-04-10 2012-04-03 3.725 76,318 +268 0.36% 284,296
2012-04-05 2012-04-02 3.725 76,050 +6,711 0.36% 283,298
2012-03-30 2012-03-28 4.843 69,339 -268 0.33% 335,788
2012-03-26 2012-03-22 5.215 69,607 -537 0.33% 363,015
2012-03-23 2012-03-21 5.215 70,144 +537 0.33% 365,816
2012-03-21 2012-03-19 5.215 69,607 +537 0.33% 363,015
2012-03-20 2012-03-16 5.215 69,070 -805 0.32% 360,215
2012-03-16 2012-03-14 5.588 69,875 +4,026 0.33% 390,442
2012-03-15 2012-03-13 5.588 65,849 -1,342 0.31% 367,946
2012-03-14 2012-03-12 5.588 67,191 +1,611 0.32% 375,445
2012-03-13 2012-03-09 5.588 65,580 +805 0.31% 366,443
2012-03-12 2012-03-08 5.588 64,775 -3,758 0.30% 361,945
2012-03-09 2012-03-07 5.215 68,533 +2,953 0.32% 357,414
2012-03-08 2012-03-06 5.215 65,580 -2,685 0.31% 342,013
2012-03-06 2012-03-02 5.215 68,265 +3,490 0.32% 356,016
2012-03-02 2012-02-29 5.588 64,775 -1,342 0.30% 361,945
2012-03-01 2012-02-28 5.215 66,117 -806 0.31% 344,814
2012-02-29 2012-02-27 5.215 66,923 +1,074 0.31% 349,017
2012-02-28 2012-02-24 5.215 65,849 +269 0.31% 343,416
2012-02-27 2012-02-23 5.215 65,580 -2,148 0.31% 342,013
2012-02-24 2012-02-22 5.215 67,728 -805 0.32% 353,216
2012-02-23 2012-02-21 5.215 68,533 +1,342 0.32% 357,414
2012-02-22 2012-02-20 5.215 67,191 +2,416 0.32% 350,415
2012-02-21 2012-02-17 5.215 64,775 +1,342 0.30% 337,815
2012-02-20 2012-02-16 5.215 63,433 +2,416 0.30% 330,816
2012-02-17 2012-02-15 5.215 61,017 -5,369 0.29% 318,216
2012-02-16 2012-02-14 5.215 66,386 +10,201 0.31% 346,217
2012-02-15 2012-02-13 5.215 56,185 -19,328 0.26% 293,017
2012-02-14 2012-02-10 4.843 75,513 -34,092 0.35% 365,686
2012-02-13 2012-02-09 5.215 109,605 -1,880 0.51% 571,613
2012-02-10 2012-02-08 5.215 111,485 -9,395 0.52% 581,418
2012-02-09 2012-02-07 4.843 120,880 +21,475 0.57% 585,385
2012-02-08 2012-02-06 5.588 99,405 +28,456 0.47% 555,448
2012-02-07 2012-02-03 4.470 70,949 -537 0.33% 317,155
2012-02-06 2012-02-02 4.470 71,486 +6,174 0.34% 319,555
2012-02-03 2012-02-01 4.470 65,312 +1,879 0.31% 291,956
2012-02-02 2012-01-31 4.470 63,433 +3,222 0.30% 283,557
2012-02-01 2012-01-30 4.470 60,211 +1,610 0.28% 269,154
2012-01-27 2012-01-20 4.470 58,601 +20,134 0.28% 261,957
2012-01-26 2012-01-19 4.843 38,467 +7,248 0.18% 186,284
2012-01-20 2012-01-18 4.843 31,219 -269 0.15% 151,184
2012-01-19 2012-01-17 4.843 31,488 +269 0.15% 152,487
2012-01-18 2012-01-16 4.843 31,219 -3,759 0.15% 151,184
2012-01-16 2012-01-12 5.588 34,978 +269 0.16% 195,447
2012-01-13 2012-01-11 6.333 34,709 +23,892 0.16% 219,804
2012-01-12 2012-01-10 6.705 10,817 +1,342 0.05% 72,531
2011-12-16 2011-12-14 14.901 9,475 +3,490 0.04% 141,183
2011-12-14 2011-12-12 14.671 5,985 -3,763 0.03% 87,808
2011-12-12 2011-12-08 15.588 9,748 -1,309 0.03% 151,955
2011-12-08 2011-12-06 16.505 11,057 +1,309 0.03% 182,499
2011-12-06 2011-12-02 18.798 9,748 +436 0.03% 183,240
2011-12-05 2011-12-01 20.861 9,312 -3,490 0.03% 194,256
2011-12-01 2011-11-29 23.841 12,802 -8,724 0.04% 305,212
2011-11-28 2011-11-24 23.612 21,526 -436 0.06% 508,266
2011-11-25 2011-11-23 24.299 21,962 -873 0.06% 533,664
2011-11-24 2011-11-22 23.382 22,835 +1,309 0.07% 533,939
2011-11-23 2011-11-21 21.778 21,526 +1,308 0.06% 468,789
2011-11-21 2011-11-17 20.402 20,218 +3,054 0.06% 412,495
2011-11-15 2011-11-11 17.651 17,164 +436 0.05% 302,970
2011-11-03 2011-11-01 16.276 16,728 +5,235 0.05% 272,266
2011-11-01 2011-10-28 15.588 11,493 -3,054 0.03% 179,157
2011-10-31 2011-10-27 14.901 14,547 -1,308 0.04% 216,759
2011-10-28 2011-10-26 14.901 15,855 -1,047 0.05% 236,249
2011-10-27 2011-10-25 12.837 16,902 -2,181 0.05% 216,978
2011-10-26 2011-10-24 13.296 19,083 -2,181 0.06% 253,726
2011-10-17 2011-10-13 10.316 21,264 +1,744 0.06% 219,355
2011-10-12 2011-10-10 9.857 19,520 +873 0.06% 192,415
2011-10-10 2011-10-06 9.628 18,647 +1,745 0.05% 179,535
2011-10-03 2011-09-28 9.170 16,902 -1,745 0.05% 154,985
2011-09-09 2011-09-07 9.857 18,647 +1,047 0.05% 183,809
2011-09-01 2011-08-30 9.170 17,600 +87 0.05% 161,385
2011-08-23 2011-08-19 8.711 17,513 -1,640 0.05% 152,558
2011-08-17 2011-08-15 8.253 19,153 +2,949 0.06% 158,063
2011-08-15 2011-08-11 8.711 16,204 +12 0.05% 141,155
2011-08-01 2011-07-28 9.170 16,192 +44 0.28% 148,474
2011-07-29 2011-07-27 9.399 16,148 +9 0.28% 151,772
2011-07-28 2011-07-26 9.170 16,139 -9,684 0.28% 147,988
2011-07-27 2011-07-25 9.170 25,823 +2,181 0.45% 236,787
2011-07-26 2011-07-22 9.170 23,642 +7,503 0.41% 216,788
2011-07-19 2011-07-15 9.475 16,139 -1,571 0.28% 152,921
2011-07-18 2011-07-14 10.067 17,710 -2,096 0.31% 178,295
2011-07-15 2011-07-13 9.278 19,806 +3,850 0.30% 183,757
2011-07-14 2011-07-12 9.673 15,956 +912 0.24% 154,337
2011-07-13 2011-07-11 12.041 15,044 +861 0.22% 181,152
2011-07-08 2011-07-06 12.634 14,183 -1,327 0.21% 179,183
2011-07-07 2011-07-05 13.423 15,510 -426 0.23% 208,195
2011-07-05 2011-06-30 14.608 15,936 +1,773 0.24% 232,788
2011-06-28 2011-06-24 15.002 14,163 +507 0.21% 212,480
2011-06-24 2011-06-22 14.015 13,656 -3,739 0.20% 191,395
2011-06-23 2011-06-21 14.213 17,395 -1,327 0.26% 247,233
2011-06-22 2011-06-20 14.410 18,722 -1,500 0.28% 269,789
2011-06-21 2011-06-17 14.410 20,222 -17,852 0.30% 291,405
2011-06-20 2011-06-16 15.200 38,074 +1,530 0.57% 578,720
2011-06-17 2011-06-15 16.187 36,544 -962 0.55% 591,534
2011-06-16 2011-06-14 15.792 37,506 +21,124 0.67% 592,298
2011-06-15 2011-06-13 15.200 16,382 +1,621 0.29% 249,005
2011-06-14 2011-06-10 14.805 14,761 +1,024 0.26% 218,538
2011-06-13 2011-06-09 14.608 13,737 +2,614 0.25% 200,666
2011-06-10 2011-06-08 17.766 11,123 +1,307 0.20% 197,612
2011-06-08 2011-06-03 32.374 9,816 -608 0.18% 317,781
2011-05-27 2011-05-25 34.940 10,424 +608 0.19% 364,214
2011-05-03 2011-04-28 34.940 9,816 +101 0.18% 342,971
2011-04-15 2011-04-13 34.348 9,715 +71 0.17% 333,689
2011-04-14 2011-04-12 33.953 9,644 -1,216 0.17% 327,443
2011-04-07 2011-04-04 33.756 10,860 -304 0.19% 366,586
2011-04-06 2011-04-01 34.940 11,164 -5,197 0.20% 390,070
2011-04-04 2011-03-31 35.335 16,361 +303 0.29% 578,113
2011-04-01 2011-03-30 35.335 16,058 -263 0.29% 567,406
2011-03-29 2011-03-25 36.124 16,321 -243 0.29% 589,586
2011-03-28 2011-03-24 36.519 16,564 +517 0.30% 604,904
2011-03-25 2011-03-23 37.111 16,047 +1,600 0.29% 595,527
2011-03-24 2011-03-22 36.322 14,447 -800 0.26% 524,741
2011-03-23 2011-03-21 35.927 15,247 -2,938 0.27% 547,779
2011-03-22 2011-03-18 38.098 18,185 +9,108 0.33% 692,820
2011-03-21 2011-03-17 31.584 9,077 +51 0.16% 286,690
2011-03-18 2011-03-16 31.584 9,026 +10 0.16% 285,079
2011-03-10 2011-03-08 33.163 9,016 +1,672 0.16% 299,001
2011-03-04 2011-03-02 29.215 7,344 -1,277 0.13% 214,558
2011-03-03 2011-03-01 28.623 8,621 -1,692 0.15% 246,760
2011-02-24 2011-02-22 30.005 10,313 -405 0.18% 309,441
2011-02-23 2011-02-21 30.400 10,718 -669 0.19% 325,825
2011-02-14 2011-02-10 32.374 11,387 -841 0.20% 368,640
2011-01-21 2011-01-19 37.901 12,228 -9,807 0.22% 463,454
2011-01-19 2011-01-17 38.296 22,035 +405 0.39% 843,848
2011-01-14 2011-01-12 39.085 21,630 +2,037 0.39% 845,418
2011-01-07 2011-01-05 37.506 19,593 +9,969 0.35% 734,859
2011-01-06 2011-01-04 39.480 9,624 -1,773 0.17% 379,958
2011-01-04 2010-12-31 36.914 11,397 +30 0.20% 420,709
2011-01-03 2010-12-29 36.717 11,367 -81 0.20% 417,358
2010-12-30 2010-12-28 36.519 11,448 +385 0.21% 418,072
2010-12-23 2010-12-21 38.888 11,063 +811 0.20% 430,218
2010-12-22 2010-12-20 38.888 10,252 +547 0.18% 398,680
2010-12-21 2010-12-17 39.678 9,705 -10 0.17% 385,071
2010-12-20 2010-12-16 39.678 9,715 +81 0.17% 385,468
2010-12-14 2010-12-10 40.467 9,634 -71 0.17% 389,861
2010-12-13 2010-12-09 40.665 9,705 +71 0.17% 394,650
2010-12-06 2010-12-02 41.849 9,634 +213 0.17% 403,174
2010-12-03 2010-12-01 41.849 9,421 -750 0.17% 394,260
2010-11-30 2010-11-26 42.046 10,171 -476 0.18% 427,654
2010-11-25 2010-11-23 40.467 10,647 +506 0.19% 430,855
2010-11-23 2010-11-19 41.257 10,141 -101 0.18% 418,386
2010-11-22 2010-11-18 41.849 10,242 -490 0.18% 428,618
2010-11-19 2010-11-17 41.849 10,732 +253 0.19% 449,124
2010-11-17 2010-11-15 44.020 10,479 +517 0.19% 461,290
2010-11-15 2010-11-11 44.613 9,962 +345 0.18% 444,431
2010-11-12 2010-11-10 45.007 9,617 +972 0.17% 432,837
2010-11-11 2010-11-09 44.613 8,645 -2,026 0.15% 385,676
2010-11-10 2010-11-08 44.810 10,671 +101 0.19% 478,168
2010-11-05 2010-11-03 44.810 10,570 -577 0.19% 473,642
2010-11-04 2010-11-02 44.613 11,147 -2,634 0.20% 497,297
2010-11-02 2010-10-29 45.994 13,781 +222 0.25% 633,850
2010-11-01 2010-10-28 46.192 13,559 -8,449 0.24% 626,315
2010-10-29 2010-10-27 45.007 22,008 -25,127 0.39% 990,524
2010-10-28 2010-10-26 48.166 47,135 +33,171 0.84% 2,270,298
2010-10-27 2010-10-25 45.007 13,964 -132 0.25% 628,484
2010-10-26 2010-10-22 43.428 14,096 +6,667 0.25% 612,164
2010-10-25 2010-10-21 41.849 7,429 +760 0.13% 310,896
2010-10-22 2010-10-20 41.652 6,669 -132 0.12% 277,775
2010-10-21 2010-10-19 41.652 6,801 +506 0.12% 283,273
2010-10-20 2010-10-18 40.467 6,295 +162 0.11% 254,741
2010-10-19 2010-10-15 41.454 6,133 -4,093 0.11% 254,239
2010-10-18 2010-10-14 45.205 10,226 -6,899 0.18% 462,265
2010-10-15 2010-10-13 46.192 17,125 -5,036 0.31% 791,036
2010-10-14 2010-10-12 48.955 22,161 +12,634 0.40% 1,084,902
2010-10-13 2010-10-11 41.454 9,527 +3,476 0.17% 394,934
2010-10-12 2010-10-08 43.033 6,051 -183 0.11% 260,395
2010-10-11 2010-10-07 44.248 6,234 -16 0.11% 275,843
2010-10-08 2010-10-06 49.454 6,250 +219 0.10% 309,086
2010-10-07 2010-10-05 51.189 6,031 -242 0.09% 308,721
2010-10-06 2010-10-04 51.189 6,273 +57 0.10% 321,108
2010-10-05 2010-09-30 53.792 6,216 +1,314 0.10% 334,370
2010-10-04 2010-09-29 58.130 4,902 +219 0.08% 284,953
2010-09-24 2010-09-21 60.733 4,683 -6,858 0.29% 284,411
2010-09-22 2010-09-20 64.203 11,541 +2,202 0.73% 740,968
2010-09-21 2010-09-17 62.468 9,339 +4,944 0.59% 583,388
2010-09-20 2010-09-16 62.468 4,395 +542 0.28% 274,546
2010-09-16 2010-09-14 65.938 3,853 -277 0.24% 254,060
2010-09-15 2010-09-13 66.806 4,130 -48 0.26% 275,909
2010-09-09 2010-09-07 72.879 4,178 -276 0.26% 304,489
2010-08-26 2010-08-24 69.663 4,454 -483 0.28% 310,281
2010-08-23 2010-08-19 72.012 4,937 -588 0.28% 355,521
2010-08-16 2010-08-12 73.577 5,525 +51 0.31% 406,513
2010-08-11 2010-08-09 73.577 5,474 +307 0.31% 402,761
2010-08-10 2010-08-06 77.491 5,167 -946 0.29% 400,395
2010-08-09 2010-08-05 73.577 6,113 +320 0.35% 449,777
2010-08-06 2010-08-04 72.794 5,793 -856 0.33% 421,698
2010-08-05 2010-08-03 73.577 6,649 -486 0.38% 489,214
2010-08-04 2010-08-02 75.143 7,135 -3,833 0.41% 536,142
2010-08-03 2010-07-30 74.360 10,968 -2,095 0.62% 815,578
2010-08-02 2010-07-29 75.143 13,063 -21,169 0.74% 981,587
2010-07-30 2010-07-28 89.232 34,232 -16,225 1.94% 3,054,582
2010-07-29 2010-07-27 95.494 50,457 -3,118 2.87% 4,818,323
2010-07-21 2010-07-19 97.059 53,575 +1,585 3.65% 5,199,942
2010-07-19 2010-07-15 95.494 51,990 +1,201 3.54% 4,964,715
2010-07-16 2010-07-14 97.059 50,789 -639 3.46% 4,929,535
2010-07-15 2010-07-13 93.928 51,428 -4,727 3.51% 4,830,538
2010-07-13 2010-07-09 103.321 56,155 -6,133 3.83% 5,801,990
2010-07-12 2010-07-08 106.452 62,288 +639 4.25% 6,630,678
2010-07-09 2010-07-07 108.017 61,649 -1,840 4.20% 6,659,165
2010-07-07 2010-07-05 103.321 63,489 -2,951 4.33% 6,559,747
2010-07-05 2010-06-30 111.148 66,440 -12,635 4.53% 7,384,696
2010-07-02 2010-06-29 109.583 79,075 -7,333 5.39% 8,665,266
2010-06-30 2010-06-28 111.148 86,408 +2,849 5.89% 9,604,106
2010-06-29 2010-06-25 108.017 83,559 +25 5.70% 9,025,826
2010-06-28 2010-06-24 109.583 83,534 -523 5.70% 9,153,896
2010-06-25 2010-06-23 109.583 84,057 +230 5.73% 9,211,208
2010-06-24 2010-06-22 104.886 83,827 +434 5.72% 8,792,318
2010-06-22 2010-06-18 100.190 83,393 -153 5.69% 8,355,149
2010-06-18 2010-06-15 104.886 83,546 +651 5.70% 8,762,844
2010-06-15 2010-06-11 103.321 82,895 -1,916 5.65% 8,564,794
2010-06-14 2010-06-10 111.148 84,811 +1,367 5.78% 9,426,602
2010-06-11 2010-06-09 115.845 83,444 -2,811 5.69% 9,666,549
2010-06-10 2010-06-08 109.583 86,255 -3,577 5.88% 9,452,071
2010-06-07 2010-06-03 106.452 89,832 -511 6.15% 9,562,790
2010-06-04 2010-06-02 103.321 90,343 +128 6.19% 9,334,329
2010-06-02 2010-05-31 93.928 90,215 -2,032 6.18% 8,473,730
2010-06-01 2010-05-28 97.059 92,247 -5,429 6.32% 8,953,412
2010-05-31 2010-05-27 93.928 97,676 +651 6.69% 9,174,529
2010-05-28 2010-05-26 93.928 97,025 -38 6.64% 9,113,381
2010-05-27 2010-05-25 90.797 97,063 +102 6.65% 8,813,052
2010-05-25 2010-05-20 98.625 96,961 -2,044 6.64% 9,562,738
2010-05-24 2010-05-19 100.190 99,005 +805 6.78% 9,919,316
2010-05-19 2010-05-17 100.190 98,200 -5 6.72% 9,838,663
2010-05-17 2010-05-13 103.321 98,205 -39 6.72% 10,146,638
2010-05-14 2010-05-12 98.625 98,244 +499 6.73% 9,689,274
2010-05-13 2010-05-11 100.190 97,745 +242 6.69% 9,793,077
2010-05-11 2010-05-07 104.886 97,503 -804 6.68% 10,226,745
2010-05-07 2010-05-05 108.017 98,307 -333 6.73% 10,618,867
2010-05-06 2010-05-04 108.017 98,640 +205 6.75% 10,654,837
2010-05-05 2010-05-03 108.017 98,435 -1,751 6.74% 10,632,693
2010-05-04 2010-04-30 108.017 100,186 +1,252 6.94% 10,821,832
2010-05-03 2010-04-29 122.107 98,934 +23,457 6.85% 12,080,497
2010-04-30 2010-04-28 137.761 75,477 -1,917 5.23% 10,397,812
2010-04-29 2010-04-27 114.279 77,394 +38,353 5.36% 8,844,531
2010-04-28 2010-04-26 90.797 39,041 -8,815 2.85% 3,544,815
2010-04-27 2010-04-23 93.928 47,856 +23,993 3.49% 4,495,027
2010-04-26 2010-04-22 86.101 23,863 +293 1.74% 2,054,624
2010-04-23 2010-04-21 86.101 23,570 +2,875 1.72% 2,029,397
2010-04-22 2010-04-20 87.666 20,695 -230 1.51% 1,814,254
2010-04-21 2010-04-19 84.535 20,925 +1,610 1.53% 1,768,902
2010-04-20 2010-04-16 82.970 19,315 +1,277 1.41% 1,602,563
2010-04-19 2010-04-15 86.101 18,038 +281 1.32% 1,553,087
2010-04-16 2010-04-14 89.232 17,757 +90 1.30% 1,584,488
2010-04-15 2010-04-13 87.666 17,667 +984 1.47% 1,548,800
2010-04-14 2010-04-12 86.101 16,683 +511 1.39% 1,436,420
2010-04-13 2010-04-09 87.666 16,172 +230 1.35% 1,417,739
2010-04-12 2010-04-08 86.101 15,942 +2,555 1.33% 1,372,619
2010-04-08 2010-04-01 86.101 13,387 +11,204 1.11% 1,152,632
2010-04-07 2010-03-31 115.845 2,183 +869 0.18% 252,889
2010-04-01 2010-03-30 112.714 1,314 -511 0.11% 148,106
2010-03-29 2010-03-25 97.059 1,825 +766 0.15% 177,133
2010-03-25 2010-03-23 97.059 1,059 -3,028 0.09% 102,786
2010-03-24 2010-03-22 90.797 4,087 +26 0.34% 371,088
2010-03-22 2010-03-18 89.232 4,061 +830 0.34% 362,370
2010-03-17 2010-03-15 93.928 3,231 +1,917 0.27% 303,482
2010-03-16 2010-03-12 95.494 1,314 +639 0.11% 125,479
2010-02-04 2010-02-02 100.190 675 -192 0.06% 67,628
2010-01-20 2010-01-18 103.321 867 +192 0.07% 89,579
2010-01-04 2009-12-29 98.625 675 -448 0.06% 66,572
2009-12-30 2009-12-28 101.756 1,123 -12 0.09% 114,271
2009-12-29 2009-12-24 100.190 1,135 -179 0.09% 113,716
2009-12-22 2009-12-18 93.928 1,314 +639 0.16% 123,422
2009-12-21 2009-12-17 98.625 675 -320 0.08% 66,572
2009-12-15 2009-12-11 109.583 995 -345 0.12% 109,035
2009-12-14 2009-12-10 109.583 1,340 -89 0.16% 146,841
2009-12-10 2009-12-08 117.410 1,429 -13 0.17% 167,779
2009-12-04 2009-12-02 120.541 1,442 +358 0.17% 173,820
2009-12-02 2009-11-30 117.410 1,084 +319 0.13% 127,273
2009-12-01 2009-11-27 122.107 765 -690 0.09% 93,412
2009-11-30 2009-11-26 112.714 1,455 +409 0.17% 163,999
2009-11-26 2009-11-24 120.541 1,046 -511 0.12% 126,086
2009-11-25 2009-11-23 112.714 1,557 -6,068 0.18% 175,495
2009-11-23 2009-11-19 95.494 7,625 -345 0.90% 728,139
2009-11-20 2009-11-18 98.625 7,970 -1,035 0.94% 786,038
2009-11-19 2009-11-17 98.625 9,005 -243 1.07% 888,114
2009-11-18 2009-11-16 98.625 9,248 -140 1.10% 912,080
2009-11-17 2009-11-13 103.321 9,388 -6,388 1.11% 969,977
2009-11-16 2009-11-12 82.970 15,776 -320 1.87% 1,308,933
2009-11-13 2009-11-11 84.535 16,096 -64 1.91% 1,360,681
2009-11-11 2009-11-09 84.535 16,160 +320 1.91% 1,366,091
2009-11-03 2009-10-30 93.928 15,840 -703 1.88% 1,487,822
2009-11-02 2009-10-29 87.666 16,543 -6 1.96% 1,450,264
2009-10-30 2009-10-28 93.928 16,549 -652 1.96% 1,554,417
2009-10-19 2009-10-15 79.839 17,201 +4,868 2.04% 1,373,310
2009-10-16 2009-10-14 93.928 12,333 -103 1.46% 1,158,416
2009-10-05 2009-09-30 81.404 12,436 +588 1.47% 1,012,345
2009-09-29 2009-09-25 87.666 11,848 +141 1.40% 1,038,670
2009-09-23 2009-09-21 82.970 11,707 +242 1.39% 971,328
2009-09-22 2009-09-18 81.404 11,465 +639 1.36% 933,302
2009-09-21 2009-09-17 84.535 10,826 +677 1.28% 915,180
2009-09-18 2009-09-16 89.232 10,149 +460 1.20% 905,613
2009-09-10 2009-09-08 97.059 9,689 -1,571 1.15% 940,406
2009-09-09 2009-09-07 97.059 11,260 -358 1.60% 1,092,886
2009-09-08 2009-09-04 100.190 11,618 -5,033 1.65% 1,164,008
2009-09-07 2009-09-03 93.928 16,651 -1,930 2.37% 1,563,998
2009-09-04 2009-09-02 86.101 18,581 -1,660 2.64% 1,599,839
2009-09-02 2009-08-31 73.577 20,241 +25 2.88% 1,489,274
2009-08-17 2009-08-13 92.363 20,216 +230 2.87% 1,867,204
2009-08-14 2009-08-12 92.363 19,986 +958 2.84% 1,845,961
2009-08-13 2009-08-11 97.059 19,028 +102 2.70% 1,846,841
2009-08-12 2009-08-10 92.363 18,926 +64 2.69% 1,748,057
2009-08-11 2009-08-07 90.797 18,862 +856 2.68% 1,712,617
2009-08-10 2009-08-06 93.928 18,006 +460 2.56% 1,691,271
2009-08-07 2009-08-05 97.059 17,546 +537 2.49% 1,702,999
2009-08-06 2009-08-04 95.494 17,009 +1,456 2.42% 1,624,251
2009-08-05 2009-08-03 100.190 15,553 -396 2.21% 1,558,256
2009-08-04 2009-07-31 95.494 15,949 +524 2.27% 1,523,028
2009-08-03 2009-07-30 93.928 15,425 +830 2.19% 1,448,842
2009-07-31 2009-07-29 95.494 14,595 +2,939 2.07% 1,393,730
2009-07-30 2009-07-28 100.190 11,656 -128 1.66% 1,167,815
2009-07-17 2009-07-15 84.535 11,784 +1,916 1.68% 996,165
2009-07-13 2009-07-09 86.101 9,868 -306 1.40% 849,643
2009-07-09 2009-07-07 84.535 10,174 -13 1.45% 860,063
2009-07-08 2009-07-06 87.666 10,187 +64 1.45% 893,057
2009-07-03 2009-06-30 86.101 10,123 -1,227 1.44% 871,599
2009-06-19 2009-06-17 95.494 11,350 -319 1.61% 1,083,853
2009-06-18 2009-06-16 100.190 11,669 +2,108 1.66% 1,169,118
2009-06-16 2009-06-12 104.886 9,561 +1,469 1.36% 1,002,819
2009-06-15 2009-06-11 115.845 8,092 +1,597 1.15% 937,416
2009-06-12 2009-06-10 123.672 6,495 -4,216 0.92% 803,250
2009-06-11 2009-06-09 112.714 10,711 +639 1.52% 1,207,278
2009-06-10 2009-06-08 117.410 10,072 +958 1.43% 1,182,556
2009-06-09 2009-06-05 117.410 9,114 +958 1.30% 1,070,077
2009-06-08 2009-06-04 122.107 8,156 -4,509 1.16% 995,902
2009-06-05 2009-06-03 98.625 12,665 -320 1.80% 1,249,080
2009-06-04 2009-06-02 97.059 12,985 +409 1.85% 1,260,313
2009-06-02 2009-05-29 87.666 12,576 +6,966 1.79% 1,102,491
2009-06-01 2009-05-27 89.232 5,610 +830 0.80% 500,590
2009-05-25 2009-05-21 92.363 4,780 -638 0.68% 441,494
2009-05-22 2009-05-20 87.666 5,418 -1,278 0.77% 474,976
2009-05-21 2009-05-19 84.535 6,696 -639 0.95% 566,049
2009-05-14 2009-05-12 78.273 7,335 +639 1.04% 574,136
2009-05-11 2009-05-07 77.491 6,696 -1,304 0.95% 518,878
2009-04-24 2009-04-22 106.452 8,000 +7,200 1.14% 851,615
2009-04-22 2009-04-20 114.279 800 +176 0.11% 91,423
2009-04-16 2009-04-14 125.238 624 -115 0.09% 78,148
2009-04-14 2009-04-08 117.410 739 -83 0.11% 86,766
2009-04-09 2009-04-07 108.017 822 -125 0.12% 88,790
2009-04-02 2009-03-31 114.279 947 +115 0.13% 108,222
2009-03-26 2009-03-24 123.672 832 -192 0.18% 102,895
2009-03-23 2009-03-19 128.369 1,024 -102 0.22% 131,449
2009-03-20 2009-03-18 142.458 1,126 -115 0.24% 160,407
2009-03-09 2009-03-05 104.886 1,241 +13 0.26% 130,164
2009-03-06 2009-03-04 115.845 1,228 +99 0.26% 142,257
2009-03-03 2009-02-27 136.196 1,129 +16 0.24% 153,765
2009-03-02 2009-02-26 140.892 1,113 -128 0.24% 156,813
2009-02-25 2009-02-23 144.023 1,241 -271 0.45% 178,733
2009-02-24 2009-02-20 147.154 1,512 +252 0.55% 222,497
2009-02-20 2009-02-18 153.416 1,260 -140 0.45% 193,304
2009-02-18 2009-02-16 161.243 1,400 +127 0.50% 225,741
2009-02-17 2009-02-13 161.243 1,273 +384 0.46% 205,263
2009-02-16 2009-02-12 162.809 889 -237 0.32% 144,737
2009-02-13 2009-02-11 169.071 1,126 +192 0.41% 190,374
2009-02-12 2009-02-10 170.636 934 -125 0.34% 159,374
2009-02-11 2009-02-09 172.202 1,059 +240 0.38% 182,362
2009-02-10 2009-02-06 165.940 819 +195 0.55% 135,905
2009-02-04 2009-02-02 165.940 624 -29 0.42% 103,546
2009-01-30 2009-01-23 164.374 653 -141 0.44% 107,336
2009-01-23 2009-01-21 180.029 794 +297 0.53% 142,943
2009-01-12 2009-01-08 162.809 497 +147 0.33% 80,916
2009-01-08 2009-01-06 180.029 350 -702 0.28% 63,010
2009-01-06 2009-01-02 151.851 1,052 +702 0.84% 159,747
2009-01-05 2008-12-31 150.285 350 +115 0.28% 52,600
2008-12-30 2008-12-24 192.553 235 -156 0.19% 45,250
2008-12-29 2008-12-22 192.553 391 -51 0.31% 75,288
2008-12-23 2008-12-19 197.249 442 +48 0.35% 87,184
2008-12-22 2008-12-18 192.553 394 +51 0.32% 75,866
2008-10-20 2008-10-16 391.367 343 -32 0.28% 134,239
2008-08-29 2008-08-27 1095.829 375 -70 0.30% 410,936
2008-08-28 2008-08-26 1111.483 445 -13 0.36% 494,610
2008-08-27 2008-08-25 1142.793 458 +38 0.37% 523,399
2008-08-21 2008-08-19 1174.102 420 -29 0.34% 493,123
2008-08-14 2008-08-12 1205.412 449 -3 0.36% 541,230
2008-08-13 2008-08-11 1174.102 452 -57 0.36% 530,694
2008-07-10 2008-07-08 1268.030 509 -109 0.41% 645,427
2008-06-13 2008-06-11 1487.196 618 -32 0.50% 919,087
2008-06-02 2008-05-29 1502.851 650 +35 0.52% 976,853
2008-05-20 2008-05-16 1988.146 615 -6,421 0.49% 1,222,710
2008-05-05 2008-04-30 1972.492 7,036 +6,332 5.64% 13,878,452
2008-04-29 2008-04-25 1534.160 704 +18 0.56% 1,080,049
2008-04-21 2008-04-17 1471.541 686 +7 0.55% 1,009,477
2008-04-17 2008-04-15 1502.851 679 +96 0.54% 1,020,436
2008-04-09 2008-04-07 1643.743 583 -8 0.47% 958,302
2008-04-08 2008-04-03 1565.470 591 +2 0.47% 925,193
2008-03-31 2008-03-27 1706.362 589 -32 0.47% 1,005,047
2008-03-28 2008-03-26 1565.470 621 +32 0.50% 972,157
2008-03-18 2008-03-14 2019.456 589 +13 0.47% 1,189,459
2008-03-12 2008-03-10 1972.492 576 -54 0.46% 1,136,155
2008-02-27 2008-02-25 2254.276 630 +1 0.51% 1,420,194
2008-02-21 2008-02-19 2504.751 629 -32 0.50% 1,575,489
2008-02-18 2008-02-14 2176.003 661 -2 0.53% 1,438,338
2008-01-24 2008-01-22 1768.981 663 +1 0.53% 1,172,834
2008-01-23 2008-01-21 2332.550 662 -3 0.53% 1,544,148
2008-01-18 2008-01-16 2708.262 665 -9 0.53% 1,800,995
2008-01-17 2008-01-15 2990.047 674 -10 0.54% 2,015,292
2008-01-15 2008-01-11 3365.760 684 +11 0.55% 2,302,180
2008-01-03 2007-12-31 3725.818 673 +6 0.54% 2,507,475
2007-12-28 2007-12-24 3913.674 667 +114 0.53% 2,610,421
2007-12-18 2007-12-14 3757.127 553 +9 0.44% 2,077,691
2007-12-17 2007-12-13 3663.199 544 -33 0.65% 1,992,780
2007-12-13 2007-12-11 3991.947 577 -19 0.69% 2,303,354
2007-12-10 2007-12-06 4539.862 596 +5 0.72% 2,705,758
2007-12-06 2007-12-04 4618.135 591 -22 0.71% 2,729,318
2007-12-05 2007-12-03 4618.135 613 +60 0.74% 2,830,917
2007-12-03 2007-11-29 3678.854 553 -1 0.67% 2,034,406
2007-11-29 2007-11-27 3616.235 554 +1 0.67% 2,003,394
2007-11-22 2007-11-20 4226.768 553 +1 0.67% 2,337,403
2007-11-21 2007-11-19 4305.041 552 -80 0.66% 2,376,383
2007-11-14 2007-11-12 4618.135 632 -64 0.76% 2,918,662
2007-11-12 2007-11-08 4696.409 696 -2 0.84% 3,268,701
2007-11-07 2007-11-05 4618.135 698 -116 0.84% 3,223,458
2007-11-05 2007-11-01 4852.956 814 -26 0.98% 3,950,306
2007-11-02 2007-10-31 4931.229 840 -53 1.01% 4,142,233
2007-10-31 2007-10-29 5087.776 893 -13 1.07% 4,543,384
2007-10-30 2007-10-26 5244.323 906 +108 1.09% 4,751,357
2007-10-29 2007-10-25 5009.503 798 +71 0.96% 3,997,583
2007-10-26 2007-10-24 4774.682 727 +42 0.87% 3,471,194
2007-10-25 2007-10-23 4931.229 685 +64 0.82% 3,377,892
2007-10-24 2007-10-22 5009.503 621 -50 0.75% 3,110,901
2007-10-18 2007-10-16 5870.511 671 +11 0.81% 3,939,113
2007-10-17 2007-10-15 6105.331 660 +48 0.79% 4,029,519
2007-10-16 2007-10-12 6496.699 612 +10 0.74% 3,975,980
2007-10-15 2007-10-11 6731.519 602 -10 0.72% 4,052,375
2007-10-12 2007-10-10 6731.519 612 -18 0.74% 4,119,690
2007-10-10 2007-10-08 6496.699 630 +19 0.76% 4,092,920
2007-10-09 2007-10-05 6261.878 611 -43 0.74% 3,826,008
2007-10-05 2007-10-03 6027.058 654 -6 0.79% 3,941,696
2007-10-03 2007-09-28 6418.425 660 -12 0.79% 4,236,161
2007-09-28 2007-09-25 6653.246 672 +58 0.81% 4,470,981
2007-09-27 2007-09-24 6183.605 614 +5 0.74% 3,796,733
2007-09-25 2007-09-21 6105.331 609 +2 0.73% 3,718,147
2007-09-24 2007-09-20 6105.331 607 +37 0.73% 3,705,936
2007-09-19 2007-09-17 6496.699 570 -9 0.69% 3,703,118
2007-09-17 2007-09-13 6653.246 579 -2 0.70% 3,852,229
2007-09-14 2007-09-12 6888.066 581 +1 0.70% 4,001,967
2007-09-13 2007-09-11 6809.793 580 +2 0.70% 3,949,680
2007-09-12 2007-09-10 7044.613 578 +16 0.70% 4,071,786
2007-09-10 2007-09-06 7357.707 562 +1 0.68% 4,135,031
2007-09-07 2007-09-05 7201.160 561 -39 0.67% 4,039,851
2007-09-06 2007-09-04 7514.254 600 +32 0.72% 4,508,552
2007-09-05 2007-09-03 7983.895 568 -25 0.68% 4,534,852
2007-09-04 2007-08-31 7357.707 593 +25 0.71% 4,363,120
2007-09-03 2007-08-30 7279.434 568 +32 0.68% 4,134,718
2007-08-31 2007-08-29 7514.254 536 +41 0.64% 4,027,640
2007-08-30 2007-08-28 7827.348 495 +1 0.69% 3,874,537
2007-08-29 2007-08-27 8453.536 494 +4 0.69% 4,176,047
2007-08-28 2007-08-24 7357.707 490 -14 0.68% 3,605,277
2007-08-27 2007-08-23 7044.613 504 -13 0.70% 3,550,485
2007-08-24 2007-08-22 6966.340 517 +60 0.72% 3,601,598
2007-08-22 2007-08-20 6496.699 457 +22 0.63% 2,968,991
2007-08-21 2007-08-17 6105.331 435 -177 0.60% 2,655,819
2007-08-20 2007-08-16 7044.613 612 -27 0.85% 4,311,303
2007-08-17 2007-08-15 7357.707 639 +100 0.89% 4,701,575
2007-08-15 2007-08-13 8296.989 539 +40 0.75% 4,472,077
2007-08-14 2007-08-10 9236.271 499 +7 0.69% 4,608,899
2007-08-13 2007-08-09 11271.381 492 +44 0.68% 5,545,520
2007-08-03 2007-08-01 12054.116 448 -24 0.62% 5,400,244
2007-08-02 2007-07-31 13149.945 472 -58 0.65% 6,206,774
2007-08-01 2007-07-30 13149.945 530 -102 0.74% 6,969,471
2007-07-31 2007-07-27 12367.210 632 -28 0.88% 7,816,077
2007-07-30 2007-07-26 13463.039 660 +49 1.07% 8,885,605
2007-07-23 2007-07-19 11114.834 611 +39 0.99% 6,791,164
2007-07-20 2007-07-18 11427.928 572 -10 0.93% 6,536,775
2007-07-19 2007-07-17 12054.116 582 +77 0.94% 7,015,495
2007-07-18 2007-07-16 11584.475 505 -3 0.82% 5,850,160
2007-07-17 2007-07-13 10801.740 508 -19 0.82% 5,487,284
2007-07-16 2007-07-12 10958.287 527 +10 0.85% 5,775,017
2007-07-13 2007-07-11 9862.459 517 +27 0.84% 5,098,891
2007-07-12 2007-07-10 9392.818 490 -40 0.79% 4,602,481
2007-07-11 2007-07-09 9862.459 530 -1 0.86% 5,227,103
2007-07-09 2007-07-05 9079.724 531 +54 0.86% 4,821,333
2007-07-06 2007-07-04 8923.177 477 -1 0.77% 4,256,355
2007-07-04 2007-06-29 9392.818 478 -64 0.77% 4,489,767
2007-07-03 2007-06-28 9705.912 542 -5 0.88% 5,260,604
2007-06-29 2007-06-27 10019.005 547 -118 0.89% 5,480,396
2007-06-26 2007-06-22 9079.724 665 1.08% 6,038,016

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top