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: REALINK FINANCIAL TRADE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.330 196,300 +0 0.12% 64,779
2025-10-13 2025-10-09 0.320 196,300 +0 0.12% 62,816
2025-10-10 2025-10-08 0.300 196,300 +0 0.12% 58,890
2025-10-09 2025-10-06 0.325 196,300 +0 0.12% 63,798
2025-10-08 2025-10-03 0.320 196,300 +0 0.12% 62,816
2025-10-06 2025-10-02 0.320 196,300 +0 0.12% 62,816
2025-10-03 2025-09-30 0.340 196,300 +0 0.12% 66,742
2025-10-02 2025-09-29 0.330 196,300 +0 0.12% 64,779
2025-09-30 2025-09-26 0.325 196,300 +0 0.12% 63,798
2025-09-29 2025-09-25 0.325 196,300 +0 0.12% 63,798
2025-09-26 2025-09-24 0.345 196,300 +0 0.12% 67,724
2025-09-25 2025-09-23 0.345 196,300 +0 0.12% 67,724
2025-09-24 2025-09-22 0.320 196,300 +0 0.12% 62,816
2025-09-23 2025-09-19 0.310 196,300 +0 0.12% 60,853
2025-09-22 2025-09-18 0.335 196,300 +0 0.12% 65,760
2025-09-19 2025-09-17 0.315 196,300 +0 0.12% 61,834
2025-09-18 2025-09-16 0.340 196,300 +0 0.12% 66,742
2025-09-17 2025-09-15 0.350 196,300 -10,000 0.12% 68,705
2025-09-11 2025-09-09 0.248 206,300 +13,000 0.13% 51,162
2025-03-14 2025-03-12 0.270 193,300 -1,500 0.12% 52,191
2024-10-14 2024-10-09 0.320 194,800 +150,000 0.12% 62,336
2024-10-08 2024-10-04 0.500 44,800 +5,000 0.03% 22,400
2024-04-12 2024-04-10 0.720 39,800 -9,800 0.02% 28,656
2024-04-11 2024-04-09 0.660 49,600 +9,800 0.03% 32,736
2023-02-03 2023-02-01 0.820 39,800 +5,100 0.02% 32,636
2022-10-24 2022-10-20 0.760 34,700 +1,500 0.02% 26,372
2021-02-26 2021-02-24 1.520 33,200 -5,000 0.02% 50,464
2021-02-05 2021-02-03 1.120 38,200 +5,000 0.02% 42,784
2020-11-13 2020-11-11 1.020 33,200 -7,000 0.02% 33,864
2020-10-12 2020-10-08 1.000 40,200 +7,000 0.02% 40,200
2020-09-24 2020-09-22 1.060 33,200 -10,000 0.02% 35,192
2020-08-19 2020-08-17 0.960 43,200 +10,000 0.03% 41,472
2020-08-13 2020-08-11 0.740 33,200 -900 0.02% 24,568
2020-02-13 2020-02-11 1.260 34,100 -500 0.02% 42,966
2018-06-12 2018-06-08 3.080 34,600 -200 0.02% 106,568
2018-01-23 2018-01-19 5.100 34,800 -12,000 0.02% 177,480
2018-01-22 2018-01-18 5.100 46,800 +12,000 0.03% 238,680
2018-01-16 2018-01-12 5.300 34,800 -7,500 0.02% 184,440
2018-01-15 2018-01-11 5.300 42,300 +7,500 0.03% 224,190
2018-01-08 2018-01-04 5.800 34,800 -4,500 0.02% 201,840
2017-12-27 2017-12-21 5.600 39,300 -1,000 0.02% 220,080
2017-12-22 2017-12-20 5.700 40,300 -5,000 0.02% 229,710
2017-12-19 2017-12-15 5.700 45,300 -800 0.03% 258,210
2017-12-18 2017-12-14 5.900 46,100 +5,000 0.03% 271,990
2017-12-14 2017-12-12 5.900 41,100 -600 0.02% 242,490
2017-12-11 2017-12-07 6.200 41,700 +4,900 0.03% 258,540
2017-12-07 2017-12-05 5.800 36,800 -5,000 0.02% 213,440
2017-12-06 2017-12-04 5.800 41,800 +5,000 0.03% 242,440
2017-12-04 2017-11-30 6.000 36,800 -3,000 0.02% 220,800
2017-12-01 2017-11-29 6.000 39,800 -27,900 0.02% 238,800
2017-11-30 2017-11-28 5.700 67,700 +6,500 0.04% 385,890
2017-11-29 2017-11-27 6.000 61,200 -133,500 0.04% 367,200
2017-11-28 2017-11-24 6.200 194,700 +16,000 0.12% 1,207,140
2017-11-27 2017-11-23 5.900 178,700 -2,100 0.11% 1,054,330
2017-11-24 2017-11-22 5.500 180,800 +100 0.11% 994,400
2017-11-23 2017-11-21 5.500 180,700 -49,200 0.11% 993,850
2017-11-22 2017-11-20 5.900 229,900 +25,900 0.14% 1,356,410
2017-11-21 2017-11-17 5.300 204,000 +4,600 0.12% 1,081,200
2017-11-20 2017-11-16 5.500 199,400 +2,500 0.12% 1,096,700
2017-11-17 2017-11-15 5.400 196,900 -10,900 0.12% 1,063,260
2017-11-16 2017-11-14 4.800 207,800 +7,500 0.13% 997,440
2017-11-14 2017-11-10 4.980 200,300 -54,000 0.12% 997,494
2017-11-13 2017-11-09 4.400 254,300 +1,200 0.15% 1,118,920
2017-11-10 2017-11-08 4.460 253,100 +1,000 0.15% 1,128,826
2017-11-09 2017-11-07 4.600 252,100 +49,300 0.15% 1,159,660
2017-11-07 2017-11-03 4.240 202,800 +6,200 0.12% 859,872
2017-11-01 2017-10-30 3.800 196,600 -5,000 0.12% 747,080
2017-10-13 2017-10-11 3.600 201,600 +4,900 0.12% 725,760
2017-10-04 2017-09-29 3.740 196,700 +200 0.12% 735,658
2017-09-25 2017-09-21 3.920 196,500 +13,600 0.12% 770,280
2017-09-19 2017-09-15 3.920 182,900 +12,300 0.11% 716,968
2017-08-30 2017-08-28 3.720 170,600 -1,000 0.10% 634,632
2017-08-02 2017-07-31 3.240 171,600 +1,500 0.10% 555,984
2017-05-19 2017-05-17 3.560 170,100 -6,400 0.10% 605,556
2017-04-25 2017-04-21 3.920 176,500 -200 0.11% 691,880
2017-03-27 2017-03-23 4.340 176,700 +100 0.11% 766,878
2017-03-15 2017-03-13 4.440 176,600 +200 0.11% 784,104
2017-03-10 2017-03-08 4.500 176,400 -5,000 0.11% 793,800
2017-03-09 2017-03-07 4.300 181,400 -5,000 0.11% 780,020
2017-02-27 2017-02-23 4.440 186,400 +3,200 0.11% 827,616
2017-02-24 2017-02-22 4.560 183,200 -1,800 0.11% 835,392
2017-02-23 2017-02-21 4.580 185,000 +3,800 0.11% 847,300
2017-02-14 2017-02-10 4.480 181,200 -14,200 0.11% 811,776
2017-02-13 2017-02-09 4.460 195,400 -10,500 0.12% 871,484
2017-02-09 2017-02-07 4.440 205,900 +500 0.13% 914,196
2017-02-08 2017-02-06 4.440 205,400 +24,200 0.12% 911,976
2017-02-02 2017-01-27 4.500 181,200 -10,000 0.11% 815,400
2017-01-26 2017-01-24 4.520 191,200 -17,100 0.12% 864,224
2017-01-24 2017-01-20 4.420 208,300 +12,500 0.13% 920,686
2017-01-18 2017-01-16 4.440 195,800 +14,600 0.12% 869,352
2017-01-12 2017-01-10 4.460 181,200 -200 0.11% 808,152
2017-01-10 2017-01-06 4.500 181,400 +5,000 0.11% 816,300
2017-01-09 2017-01-05 4.760 176,400 +5,000 0.11% 839,664
2016-12-23 2016-12-21 4.740 171,400 -22,500 0.10% 812,436
2016-12-22 2016-12-20 4.740 193,900 +11,100 0.12% 919,086
2016-12-21 2016-12-19 4.720 182,800 -25,000 0.11% 862,816
2016-12-08 2016-12-06 4.500 207,800 +300 0.13% 935,100
2016-12-07 2016-12-05 4.360 207,500 +10,800 0.13% 904,700
2016-12-05 2016-12-01 4.420 196,700 +5,000 0.12% 869,414
2016-11-30 2016-11-28 4.460 191,700 +19,700 0.12% 854,982
2016-11-29 2016-11-25 4.600 172,000 +8,200 0.10% 791,200
2016-11-28 2016-11-24 4.540 163,800 +300 0.10% 743,652
2016-11-24 2016-11-22 4.540 163,500 +4,000 0.10% 742,290
2016-11-08 2016-11-04 4.660 159,500 +2,400 0.10% 743,270
2016-11-04 2016-11-02 4.480 157,100 +5,000 0.10% 703,808
2016-10-31 2016-10-27 4.880 152,100 +5,000 0.09% 742,248
2016-10-28 2016-10-26 4.940 147,100 -10,800 0.09% 726,674
2016-10-27 2016-10-25 4.820 157,900 +1,100 0.10% 761,078
2016-10-25 2016-10-20 4.240 156,800 +5,000 0.10% 664,832
2016-10-07 2016-10-05 4.540 151,800 +9,100 0.09% 689,172
2016-10-05 2016-10-03 4.000 142,700 -7,500 0.09% 570,800
2016-10-03 2016-09-29 3.960 150,200 +9,800 0.09% 594,792
2016-09-26 2016-09-22 3.500 140,400 -13,000 0.09% 491,400
2016-09-15 2016-09-13 3.540 153,400 -16,100 0.09% 543,036
2016-09-08 2016-09-06 3.520 169,500 -500 0.10% 596,640
2016-09-05 2016-09-01 3.440 170,000 +18,100 0.10% 584,800
2016-08-08 2016-08-04 3.560 151,900 +13,000 0.09% 540,764
2016-07-25 2016-07-21 3.540 138,900 +1,800 0.08% 491,706
2016-07-15 2016-07-13 3.740 137,100 +4,500 0.08% 512,754
2016-07-08 2016-07-06 3.620 132,600 +5,000 0.08% 480,012
2016-06-27 2016-06-23 3.460 127,600 -5,000 0.08% 441,496
2016-06-16 2016-06-14 3.620 132,600 +5,000 0.08% 480,012
2016-06-14 2016-06-10 3.740 127,600 +3,500 0.08% 477,224
2016-06-10 2016-06-07 3.660 124,100 +3,000 0.08% 454,206
2016-06-08 2016-06-06 3.820 121,100 -2,100 0.07% 462,602
2016-06-07 2016-06-03 3.900 123,200 +7,700 0.07% 480,480
2016-06-06 2016-06-02 3.900 115,500 -7,300 0.07% 450,450
2016-05-30 2016-05-26 3.560 122,800 -17,900 0.07% 437,168
2016-05-19 2016-05-17 3.340 140,700 -7,500 0.09% 469,938
2016-04-18 2016-04-14 3.380 148,200 -1,500 0.09% 500,916
2016-04-15 2016-04-13 3.360 149,700 +3,000 0.09% 502,992
2016-03-29 2016-03-23 3.460 146,700 +8,700 0.09% 507,582
2016-03-22 2016-03-18 3.420 138,000 -10,000 0.08% 471,960
2016-03-11 2016-03-09 3.580 148,000 +14,300 0.09% 529,840
2016-03-09 2016-03-07 3.580 133,700 -15,000 0.08% 478,646
2016-03-08 2016-03-04 3.620 148,700 -14,500 0.09% 538,294
2016-03-07 2016-03-03 3.540 163,200 +3,100 0.10% 577,728
2016-03-04 2016-03-02 3.460 160,100 +10,000 0.10% 553,946
2016-03-02 2016-02-29 3.360 150,100 +2,000 0.09% 504,336
2016-03-01 2016-02-26 3.380 148,100 +11,000 0.09% 500,578
2016-02-29 2016-02-25 3.380 137,100 +27,200 0.08% 463,398
2016-02-18 2016-02-16 3.360 109,900 +2,100 0.07% 369,264
2016-02-16 2016-02-12 3.280 107,800 +1,000 0.07% 353,584
2016-02-11 2016-02-04 3.560 106,800 +1,000 0.06% 380,208
2016-01-28 2016-01-26 3.740 105,800 +2,000 0.06% 395,692
2016-01-15 2016-01-13 4.400 103,800 +7,000 0.06% 456,720
2016-01-08 2016-01-06 4.860 96,800 +800 0.06% 470,448
2015-12-28 2015-12-22 5.000 96,000 -3,000 0.06% 480,000
2015-12-23 2015-12-21 4.920 99,000 +3,000 0.06% 487,080
2015-11-16 2015-11-12 5.800 96,000 -5,000 0.06% 556,800
2015-10-28 2015-10-26 7.000 101,000 +5,000 0.06% 707,000
2015-10-26 2015-10-22 6.700 96,000 -500 0.06% 643,200
2015-10-20 2015-10-16 6.500 96,500 +500 0.06% 627,250
2015-10-14 2015-10-12 7.200 96,000 -3,000 0.06% 691,200
2015-10-13 2015-10-09 5.700 99,000 +2,000 0.06% 564,300
2015-10-12 2015-10-08 5.400 97,000 -10,000 0.06% 523,800
2015-09-22 2015-09-18 4.980 107,000 -10,000 0.07% 532,860
2015-09-16 2015-09-14 4.820 117,000 +9,000 0.07% 563,940
2015-09-15 2015-09-11 5.000 108,000 +8,100 0.07% 540,000
2015-08-27 2015-08-25 5.200 99,900 +5,000 0.06% 519,480
2015-08-12 2015-08-10 7.200 94,900 -700 0.06% 683,280
2015-07-28 2015-07-24 8.000 95,600 +10,000 0.06% 764,800
2015-07-24 2015-07-22 7.900 85,600 -5,000 0.05% 676,240
2015-07-23 2015-07-21 8.100 90,600 -6,500 0.06% 733,860
2015-07-22 2015-07-20 8.100 97,100 +6,500 0.06% 786,510
2015-07-21 2015-07-17 8.100 90,600 -12,000 0.06% 733,860
2015-07-20 2015-07-16 7.900 102,600 +12,000 0.06% 810,540
2015-07-16 2015-07-14 8.500 90,600 -1,900 0.06% 770,100
2015-07-15 2015-07-13 8.400 92,500 -15,000 0.06% 777,000
2015-07-13 2015-07-09 7.500 107,500 +2,400 0.07% 806,250
2015-07-10 2015-07-08 6.000 105,100 +200 0.06% 630,600
2015-07-02 2015-06-29 10.600 104,900 -1,500 0.06% 1,111,940
2015-06-30 2015-06-26 11.400 106,400 -1,500 0.06% 1,212,960
2015-06-29 2015-06-25 11.600 107,900 +1,700 0.07% 1,251,640
2015-06-24 2015-06-22 11.800 106,200 +20,000 0.06% 1,253,160
2015-06-23 2015-06-19 12.000 86,200 +10,400 0.05% 1,034,400
2015-06-22 2015-06-18 12.200 75,800 -1,100 0.05% 924,760
2015-06-19 2015-06-17 11.600 76,900 -7,500 0.05% 892,040
2015-06-16 2015-06-12 11.800 84,400 +5,000 0.05% 995,920
2015-06-15 2015-06-11 12.200 79,400 +900 0.05% 968,680
2015-06-12 2015-06-10 11.600 78,500 +2,300 0.05% 910,600
2015-06-11 2015-06-09 12.600 76,200 +5,500 0.05% 960,120
2015-06-10 2015-06-08 13.800 70,700 -20,400 0.04% 975,660
2015-06-09 2015-06-05 11.000 91,100 -9,900 0.06% 1,002,100
2015-06-08 2015-06-04 10.600 101,000 +5,000 0.06% 1,070,600
2015-06-05 2015-06-03 10.800 96,000 +10,000 0.06% 1,036,800
2015-06-04 2015-06-02 10.800 86,000 +5,000 0.05% 928,800
2015-06-03 2015-06-01 11.400 81,000 +3,500 0.05% 923,400
2015-06-01 2015-05-28 11.200 77,500 +5,300 0.05% 868,000
2015-05-29 2015-05-27 11.600 72,200 +5,000 0.04% 837,520
2015-05-28 2015-05-26 11.200 67,200 -12,000 0.04% 752,640
2015-05-27 2015-05-22 11.000 79,200 +3,000 0.05% 871,200
2015-05-22 2015-05-20 11.200 76,200 +15,000 0.05% 853,440
2015-05-21 2015-05-19 11.600 61,200 -12,900 0.04% 709,920
2015-05-20 2015-05-18 10.800 74,100 +2,000 0.05% 800,280
2015-05-18 2015-05-14 11.200 72,100 -20,000 0.04% 807,520
2015-05-15 2015-05-13 10.600 92,100 +10,000 0.06% 976,260
2015-05-12 2015-05-08 11.000 82,100 -5,000 0.05% 903,100
2015-05-11 2015-05-07 10.600 87,100 +12,000 0.05% 923,260
2015-05-07 2015-05-05 11.800 75,100 +21,800 0.05% 886,180
2015-05-06 2015-05-04 11.800 53,300 -5,900 0.03% 628,940
2015-05-05 2015-04-30 11.600 59,200 +5,000 0.04% 686,720
2015-05-04 2015-04-29 12.400 54,200 -5,000 0.03% 672,080
2015-04-30 2015-04-28 12.600 59,200 +12,000 0.04% 745,920
2015-04-29 2015-04-27 13.000 47,200 -32,700 0.03% 613,600
2015-04-28 2015-04-24 12.000 79,900 +21,700 0.05% 958,800
2015-04-27 2015-04-23 12.400 58,200 -1,000 0.04% 721,680
2015-04-24 2015-04-22 11.600 59,200 +10,000 0.04% 686,720
2015-04-23 2015-04-21 11.600 49,200 -5,800 0.03% 570,720
2015-04-22 2015-04-20 10.800 55,000 -28,100 0.03% 594,000
2015-04-21 2015-04-17 11.400 83,100 -29,900 0.05% 947,340
2015-04-20 2015-04-16 9.300 113,000 +17,000 0.07% 1,050,900
2015-04-17 2015-04-15 9.400 96,000 +19,300 0.06% 902,400
2015-04-16 2015-04-14 9.100 76,700 +4,000 0.05% 697,970
2015-04-15 2015-04-13 9.600 72,700 +14,800 0.04% 697,920
2015-04-14 2015-04-10 8.700 57,900 -20,100 0.04% 503,730
2015-04-13 2015-04-09 8.600 78,000 +14,800 0.05% 670,800
2015-04-10 2015-04-08 8.900 63,200 -20,000 0.04% 562,480
2015-04-09 2015-04-02 8.400 83,200 +7,500 0.05% 698,880
2015-04-08 2015-04-01 8.900 75,700 +500 0.05% 673,730
2015-04-02 2015-03-31 8.800 75,200 +15,000 0.05% 661,760
2015-04-01 2015-03-30 9.200 60,200 -5,000 0.04% 553,840
2015-03-31 2015-03-27 9.100 65,200 -5,000 0.04% 593,320
2015-03-30 2015-03-26 9.400 70,200 +3,000 0.04% 659,880
2015-03-27 2015-03-25 10.000 67,200 +4,000 0.04% 672,000
2015-03-26 2015-03-24 9.600 63,200 +5,000 0.04% 606,720
2015-03-25 2015-03-23 9.500 58,200 -4,000 0.04% 552,900
2015-03-24 2015-03-20 8.900 62,200 +5,000 0.04% 553,580
2015-03-23 2015-03-19 9.200 57,200 +800 0.03% 526,240
2015-03-20 2015-03-18 9.300 56,400 +9,900 0.03% 524,520
2015-03-19 2015-03-17 8.700 46,500 -8,700 0.03% 404,550
2015-03-18 2015-03-16 8.800 55,200 -10,400 0.03% 485,760
2015-03-17 2015-03-13 7.400 65,600 +7,400 0.04% 485,440
2015-03-16 2015-03-12 7.900 58,200 -32,000 0.04% 459,780
2015-03-13 2015-03-11 6.400 90,200 +5,000 0.05% 577,280
2015-03-12 2015-03-10 6.500 85,200 -10,000 0.05% 553,800
2015-03-09 2015-03-05 6.000 95,200 -5,000 0.06% 571,200
2015-03-06 2015-03-04 6.400 100,200 -1,800 0.06% 641,280
2015-03-05 2015-03-03 6.600 102,000 -5,000 0.06% 673,200
2015-03-04 2015-03-02 6.000 107,000 -10,000 0.07% 642,000
2015-03-03 2015-02-27 6.400 117,000 +20,000 0.07% 748,800
2015-02-26 2015-02-24 6.700 97,000 +10,000 0.06% 649,900
2015-02-17 2015-02-13 7.400 87,000 -700 0.05% 643,800
2015-02-16 2015-02-12 7.500 87,700 +5,500 0.05% 657,750
2015-02-13 2015-02-11 7.300 82,200 -5,800 0.05% 600,060
2015-02-12 2015-02-10 7.700 88,000 -16,700 0.05% 677,600
2015-02-11 2015-02-09 6.500 104,700 +5,000 0.06% 680,550
2015-02-10 2015-02-06 7.100 99,700 +13,300 0.06% 707,870
2015-02-06 2015-02-04 7.900 86,400 +20,300 0.05% 682,560
2015-02-05 2015-02-03 8.400 66,100 +32,200 0.04% 555,240
2015-02-04 2015-02-02 12.000 33,900 -3,200 0.02% 406,800
2011-09-28 2011-09-26 22.000 37,100 +3,000 0.02% 816,200
2011-09-27 2011-09-23 30.000 34,100 +2,600 0.02% 1,023,000
2011-09-26 2011-09-22 34.400 31,500 +900 0.02% 1,083,600
2011-09-23 2011-09-21 37.200 30,600 +600 0.02% 1,138,320
2011-09-22 2011-09-20 38.000 30,000 +2,400 0.02% 1,140,000
2011-09-21 2011-09-19 39.400 27,600 -500 0.02% 1,087,440
2011-09-20 2011-09-16 42.600 28,100 +2,600 0.02% 1,197,060
2011-09-19 2011-09-15 42.400 25,500 +1,200 0.02% 1,081,200
2011-09-16 2011-09-14 42.800 24,300 -1,400 0.01% 1,040,040
2011-09-15 2011-09-12 42.800 25,700 +2,500 0.02% 1,099,960
2011-09-14 2011-09-09 46.000 23,200 +200 0.01% 1,067,200
2011-09-12 2011-09-08 48.000 23,000 -3,000 0.01% 1,104,000
2011-09-09 2011-09-07 49.600 26,000 +1,800 0.02% 1,289,600
2011-09-07 2011-09-05 49.800 24,200 +1,000 0.01% 1,205,160
2011-09-06 2011-09-02 53.000 23,200 +1,600 0.01% 1,229,600
2011-09-05 2011-09-01 53.800 21,600 -11,100 0.01% 1,162,080
2011-09-01 2011-08-30 50.000 32,700 -3,300 0.02% 1,635,000
2011-08-31 2011-08-29 49.000 36,000 +3,000 0.02% 1,764,000
2011-08-30 2011-08-26 51.200 33,000 -1,400 0.02% 1,689,600
2011-08-29 2011-08-25 46.200 34,400 -800 0.02% 1,589,280
2011-08-25 2011-08-23 43.800 35,200 -1,100 0.02% 1,541,760
2011-08-24 2011-08-22 43.800 36,300 -3,600 0.02% 1,589,940
2011-08-23 2011-08-19 45.200 39,900 +4,900 0.02% 1,803,480
2011-08-22 2011-08-18 49.000 35,000 +2,000 0.02% 1,715,000
2011-08-19 2011-08-17 48.800 33,000 -1,100 0.02% 1,610,400
2011-08-18 2011-08-16 52.000 34,100 -600 0.02% 1,773,200
2011-08-16 2011-08-12 51.600 34,700 -800 0.02% 1,790,520
2011-08-15 2011-08-11 50.000 35,500 -5,700 0.02% 1,775,000
2011-08-11 2011-08-09 50.200 41,200 +5,400 0.03% 2,068,240
2011-08-10 2011-08-08 55.600 35,800 +500 0.02% 1,990,480
2011-08-09 2011-08-05 57.800 35,300 -100 0.02% 2,040,340
2011-08-05 2011-08-03 58.800 35,400 -500 0.02% 2,081,520
2011-08-04 2011-08-02 59.200 35,900 -900 0.02% 2,125,280
2011-08-03 2011-08-01 61.400 36,800 +600 0.02% 2,259,520
2011-08-02 2011-07-29 62.400 36,200 -800 0.02% 2,258,880
2011-08-01 2011-07-28 63.200 37,000 +2,200 0.02% 2,338,400
2011-07-29 2011-07-27 63.400 34,800 -1,500 0.02% 2,206,320
2011-07-28 2011-07-26 61.600 36,300 +2,200 0.02% 2,236,080
2011-07-27 2011-07-25 58.800 34,100 -2,600 0.02% 2,005,080
2011-07-26 2011-07-22 59.200 36,700 -3,200 0.02% 2,172,640
2011-07-25 2011-07-21 56.800 39,900 +700 0.02% 2,266,320
2011-07-22 2011-07-20 55.200 39,200 +500 0.02% 2,163,840
2011-07-21 2011-07-19 54.600 38,700 +900 0.02% 2,113,020
2011-07-20 2011-07-18 54.800 37,800 +3,300 0.02% 2,071,440
2011-07-19 2011-07-15 58.400 34,500 -5,500 0.02% 2,014,800
2011-07-18 2011-07-14 58.200 40,000 -1,400 0.02% 2,328,000
2011-07-14 2011-07-12 58.200 41,400 +2,000 0.03% 2,409,480
2011-07-13 2011-07-11 61.800 39,400 +3,000 0.02% 2,434,920
2011-07-12 2011-07-08 63.200 36,400 -700 0.02% 2,300,480
2011-07-11 2011-07-07 63.400 37,100 +600 0.02% 2,352,140
2011-07-08 2011-07-06 64.400 36,500 -1,500 0.02% 2,350,600
2011-07-07 2011-07-05 64.000 38,000 +8,800 0.02% 2,432,000
2011-07-06 2011-07-04 66.800 29,200 -25,100 0.02% 1,950,560
2011-07-05 2011-06-30 67.600 54,300 -700 0.03% 3,670,680
2011-07-04 2011-06-29 66.000 55,000 +2,500 0.03% 3,630,000
2011-06-30 2011-06-28 62.200 52,500 -900 0.03% 3,265,500
2011-06-29 2011-06-27 64.600 53,400 -100 0.03% 3,449,640
2011-06-28 2011-06-24 62.800 53,500 +1,200 0.03% 3,359,800
2011-06-27 2011-06-23 62.600 52,300 +500 0.03% 3,273,980
2011-06-24 2011-06-22 63.800 51,800 +2,100 0.03% 3,304,840
2011-06-23 2011-06-21 64.800 49,700 +3,200 0.03% 3,220,560
2011-06-22 2011-06-20 63.600 46,500 -6,000 0.03% 2,957,400
2011-06-21 2011-06-17 63.400 52,500 +100 0.03% 3,328,500
2011-06-20 2011-06-16 63.000 52,400 +5,500 0.03% 3,301,200
2011-06-17 2011-06-15 65.600 46,900 -1,300 0.03% 3,076,640
2011-06-16 2011-06-14 66.600 48,200 -11,800 0.03% 3,210,120
2011-06-15 2011-06-13 63.000 60,000 +3,500 0.04% 3,780,000
2011-06-14 2011-06-10 61.400 56,500 -8,000 0.03% 3,469,100
2011-06-13 2011-06-09 57.400 64,500 +4,200 0.04% 3,702,300
2011-06-10 2011-06-08 61.600 60,300 +4,100 0.04% 3,714,480
2011-06-09 2011-06-07 63.600 56,200 +15,800 0.03% 3,574,320
2011-06-08 2011-06-03 69.800 40,400 +19,500 0.02% 2,819,920
2011-06-07 2011-06-02 77.400 20,900 +600 0.01% 1,617,660
2011-06-03 2011-06-01 79.400 20,300 -2,300 0.01% 1,611,820
2011-06-02 2011-05-31 76.600 22,600 -9,300 0.01% 1,731,160
2011-06-01 2011-05-30 78.000 31,900 +4,500 0.02% 2,488,200
2011-05-31 2011-05-27 75.800 27,400 +300 0.02% 2,076,920
2011-05-30 2011-05-26 72.400 27,100 +14,800 0.02% 1,962,040
2011-05-27 2011-05-25 92.800 12,300 -400 0.01% 1,141,440
2011-05-25 2011-05-23 94.200 12,700 +1,000 0.01% 1,196,340
2011-05-24 2011-05-20 99.000 11,700 +200 0.01% 1,158,300
2011-05-23 2011-05-19 100.400 11,500 -800 0.01% 1,154,600
2011-05-20 2011-05-18 101.600 12,300 +800 0.01% 1,249,680
2011-05-19 2011-05-17 100.200 11,500 -1,400 0.01% 1,152,300
2011-05-18 2011-05-16 100.200 12,900 +700 0.01% 1,292,580
2011-05-17 2011-05-13 96.600 12,200 +500 0.01% 1,178,520
2011-05-16 2011-05-12 97.600 11,700 +300 0.01% 1,141,920
2011-05-13 2011-05-11 100.800 11,400 -200 0.01% 1,149,120
2011-05-12 2011-05-09 97.400 11,600 -3,800 0.01% 1,129,840
2011-05-11 2011-05-06 95.000 15,400 +200 0.01% 1,463,000
2011-05-09 2011-05-05 92.000 15,200 -200 0.01% 1,398,400
2011-05-06 2011-05-04 96.000 15,400 -2,100 0.01% 1,478,400
2011-05-05 2011-05-03 98.600 17,500 +800 0.01% 1,725,500
2011-04-29 2011-04-27 97.800 16,700 +1,200 0.01% 1,633,260
2011-04-28 2011-04-26 101.800 15,500 +400 0.01% 1,577,900
2011-04-27 2011-04-21 100.000 15,100 +100 0.01% 1,510,000
2011-04-26 2011-04-20 101.800 15,000 -900 0.01% 1,527,000
2011-04-21 2011-04-19 102.000 15,900 -200 0.01% 1,621,800
2011-04-19 2011-04-15 102.000 16,100 +2,300 0.01% 1,642,200
2011-04-18 2011-04-14 104.400 13,800 -1,500 0.01% 1,440,720
2011-04-15 2011-04-13 97.800 15,300 +600 0.01% 1,496,340
2011-04-13 2011-04-11 97.200 14,700 -500 0.01% 1,428,840
2011-04-11 2011-04-07 98.000 15,200 -400 0.01% 1,489,600
2011-04-08 2011-04-06 98.200 15,600 +200 0.01% 1,531,920
2011-04-07 2011-04-04 99.600 15,400 +1,300 0.01% 1,533,840
2011-04-06 2011-04-01 97.800 14,100 -500 0.01% 1,378,980
2011-04-04 2011-03-31 96.600 14,600 -1,000 0.01% 1,410,360
2011-04-01 2011-03-30 93.800 15,600 +500 0.01% 1,463,280
2011-03-31 2011-03-29 96.600 15,100 -200 0.01% 1,458,660
2011-03-30 2011-03-28 97.400 15,300 -2,200 0.01% 1,490,220
2011-03-29 2011-03-25 95.800 17,500 +1,200 0.01% 1,676,500
2011-03-28 2011-03-24 94.000 16,300 -1,000 0.01% 1,532,200
2011-03-25 2011-03-23 93.800 17,300 -5,200 0.01% 1,622,740
2011-03-24 2011-03-22 90.000 22,500 -500 0.01% 2,025,000
2011-03-23 2011-03-21 85.400 23,000 -100 0.01% 1,964,200
2011-03-22 2011-03-18 82.000 23,100 +500 0.01% 1,894,200
2011-03-21 2011-03-17 79.600 22,600 +600 0.01% 1,798,960
2011-03-18 2011-03-16 82.600 22,000 -400 0.01% 1,817,200
2011-03-17 2011-03-15 82.000 22,400 +2,100 0.01% 1,836,800
2011-03-16 2011-03-14 87.200 20,300 +500 0.01% 1,770,160
2011-03-15 2011-03-11 91.000 19,800 -1,900 0.01% 1,801,800
2011-03-11 2011-03-09 92.794 21,700 +563 0.01% 2,013,619
2011-03-10 2011-03-08 92.992 21,137 +805 0.01% 1,965,576
2011-03-09 2011-03-07 93.390 20,332 -2,919 0.01% 1,898,798
2011-03-08 2011-03-04 94.184 23,251 +604 0.01% 2,189,882
2011-03-07 2011-03-03 93.986 22,647 +4,026 0.01% 2,128,494
2011-03-04 2011-03-02 95.178 18,621 -1,208 0.01% 1,772,308
2011-03-03 2011-03-01 94.184 19,829 +5,436 0.01% 1,867,583
2011-03-02 2011-02-28 99.152 14,393 -3,624 0.01% 1,427,094
2011-03-01 2011-02-25 93.787 18,017 +1,007 0.01% 1,689,761
2011-02-28 2011-02-24 95.178 17,010 +1,107 0.01% 1,618,976
2011-02-24 2011-02-22 95.774 15,903 +1,308 0.01% 1,523,094
2011-02-23 2011-02-21 99.549 14,595 +503 0.01% 1,452,923
2011-02-22 2011-02-18 101.139 14,092 -100 0.01% 1,425,250
2011-02-21 2011-02-17 99.748 14,192 +1,711 0.01% 1,415,624
2011-02-18 2011-02-16 98.556 12,481 +1,711 0.01% 1,230,075
2011-02-17 2011-02-15 101.139 10,770 +101 0.01% 1,089,267
2011-02-16 2011-02-14 103.126 10,669 +402 0.01% 1,100,251
2011-02-14 2011-02-10 100.940 10,267 +705 0.01% 1,036,354
2011-02-10 2011-02-08 109.087 9,562 -101 0.01% 1,043,090
2011-02-09 2011-02-07 109.286 9,663 +504 0.01% 1,056,028
2011-02-08 2011-02-02 109.286 9,159 -1,309 0.01% 1,000,948
2011-02-07 2011-01-31 110.478 10,468 +403 0.01% 1,156,483
2011-01-31 2011-01-27 110.677 10,065 -504 0.01% 1,113,960
2011-01-28 2011-01-26 110.279 10,569 -302 0.01% 1,165,541
2011-01-27 2011-01-25 105.709 10,871 -302 0.01% 1,149,164
2011-01-25 2011-01-21 111.869 11,173 +2,919 0.01% 1,249,910
2011-01-24 2011-01-20 116.042 8,254 +705 0.00% 957,807
2011-01-20 2011-01-18 119.022 7,549 -101 0.00% 898,498
2011-01-17 2011-01-13 118.823 7,650 -1,208 0.00% 908,999
2011-01-14 2011-01-12 118.823 8,858 +403 0.01% 1,052,537
2011-01-13 2011-01-11 118.625 8,455 +906 0.01% 1,002,972
2011-01-12 2011-01-10 118.823 7,549 -201 0.00% 896,998
2011-01-10 2011-01-06 122.599 7,750 -302 0.00% 950,140
2011-01-07 2011-01-05 120.810 8,052 +201 0.00% 972,765
2011-01-06 2011-01-04 121.406 7,851 -503 0.00% 953,162
2011-01-05 2011-01-03 120.413 8,354 -202 0.00% 1,005,930
2011-01-04 2010-12-31 115.843 8,556 +302 0.01% 991,151
2010-12-30 2010-12-28 118.625 8,254 -503 0.00% 979,128
2010-12-29 2010-12-24 119.618 8,757 -1,510 0.01% 1,047,496
2010-12-28 2010-12-22 122.599 10,267 +504 0.01% 1,258,721
2010-12-23 2010-12-21 119.817 9,763 -101 0.01% 1,169,772
2010-12-22 2010-12-20 119.022 9,864 +1,409 0.01% 1,174,034
2010-12-21 2010-12-17 121.208 8,455 -1,006 0.01% 1,024,812
2010-12-20 2010-12-16 120.810 9,461 -4,530 0.01% 1,142,987
2010-12-17 2010-12-15 123.990 13,991 +4,530 0.01% 1,734,739
2010-12-15 2010-12-13 123.195 9,461 +503 0.01% 1,165,546
2010-12-13 2010-12-09 123.990 8,958 +402 0.01% 1,110,699
2010-12-03 2010-12-01 124.784 8,556 -503 0.01% 1,067,655
2010-12-02 2010-11-30 124.983 9,059 -503 0.01% 1,132,222
2010-12-01 2010-11-29 124.586 9,562 -403 0.01% 1,191,289
2010-11-25 2010-11-23 127.765 9,965 -503 0.01% 1,273,178
2010-11-24 2010-11-22 129.930 10,468 -98 0.01% 1,360,112
2010-11-23 2010-11-19 128.749 10,566 -203 0.01% 1,360,365
2010-11-22 2010-11-18 125.599 10,769 +102 0.01% 1,352,580
2010-11-19 2010-11-17 123.040 10,667 +406 0.01% 1,312,470
2010-11-18 2010-11-16 127.568 10,261 +1,524 0.01% 1,308,976
2010-11-17 2010-11-15 131.112 8,737 -1,321 0.01% 1,145,522
2010-11-16 2010-11-12 131.702 10,058 +1,118 0.01% 1,324,661
2010-11-15 2010-11-11 135.443 8,940 -1,930 0.01% 1,210,857
2010-11-12 2010-11-10 134.458 10,870 +1,015 0.01% 1,461,562
2010-11-11 2010-11-09 135.443 9,855 -507 0.01% 1,334,787
2010-11-10 2010-11-08 134.852 10,362 -1,016 0.01% 1,397,337
2010-11-09 2010-11-05 132.687 11,378 -1,118 0.01% 1,509,707
2010-11-08 2010-11-04 126.190 12,496 +1,118 0.01% 1,576,870
2010-11-05 2010-11-03 125.009 11,378 -508 0.01% 1,422,351
2010-11-02 2010-10-29 124.418 11,886 +406 0.01% 1,478,835
2010-11-01 2010-10-28 123.237 11,480 -102 0.01% 1,414,761
2010-10-29 2010-10-27 121.662 11,582 -304 0.01% 1,409,091
2010-10-28 2010-10-26 125.009 11,886 +1,117 0.01% 1,485,855
2010-10-26 2010-10-22 124.418 10,769 -1,727 0.01% 1,339,860
2010-10-25 2010-10-21 119.890 12,496 +2,032 0.01% 1,498,150
2010-10-22 2010-10-20 121.072 10,464 -2,134 0.01% 1,266,893
2010-10-21 2010-10-19 128.159 12,598 +4,674 0.01% 1,614,543
2010-10-20 2010-10-18 133.671 7,924 +508 0.00% 1,059,208
2010-10-19 2010-10-15 137.805 7,416 -305 0.00% 1,021,962
2010-10-18 2010-10-14 135.640 7,721 -2,235 0.00% 1,047,273
2010-10-15 2010-10-13 132.293 9,956 +1,625 0.01% 1,317,107
2010-10-14 2010-10-12 131.308 8,331 +915 0.00% 1,093,931
2010-10-13 2010-10-11 133.868 7,416 -915 0.00% 992,763
2010-10-12 2010-10-08 131.308 8,331 -4,876 0.00% 1,093,931
2010-10-11 2010-10-07 127.962 13,207 +3,657 0.01% 1,689,991
2010-10-08 2010-10-06 127.765 9,550 -1,219 0.01% 1,220,155
2010-10-05 2010-09-30 126.584 10,769 +508 0.01% 1,363,180
2010-09-30 2010-09-28 131.899 10,261 +203 0.01% 1,353,417
2010-09-29 2010-09-27 131.112 10,058 +508 0.01% 1,318,721
2010-09-28 2010-09-24 130.521 9,550 -508 0.01% 1,246,476
2010-09-27 2010-09-22 130.324 10,058 +2,540 0.01% 1,310,801
2010-09-24 2010-09-21 132.490 7,518 -914 0.00% 996,057
2010-09-22 2010-09-20 133.474 8,432 -1,219 0.00% 1,125,453
2010-09-21 2010-09-17 135.049 9,651 -204 0.01% 1,303,357
2010-09-20 2010-09-16 130.521 9,855 -1,625 0.01% 1,286,285
2010-09-17 2010-09-15 129.930 11,480 +4,369 0.01% 1,491,601
2010-09-16 2010-09-14 126.584 7,111 -1,321 0.00% 900,137
2010-09-15 2010-09-13 124.812 8,432 -305 0.00% 1,052,415
2010-09-14 2010-09-10 123.237 8,737 -1,930 0.01% 1,076,722
2010-09-10 2010-09-08 122.450 10,667 +203 0.01% 1,306,170
2010-09-08 2010-09-06 125.599 10,464 -508 0.01% 1,314,272
2010-09-07 2010-09-03 124.418 10,972 +610 0.01% 1,365,117
2010-09-06 2010-09-02 126.584 10,362 -1,931 0.01% 1,311,661
2010-09-03 2010-09-01 120.087 12,293 -1,320 0.01% 1,476,232
2010-09-02 2010-08-31 114.181 13,613 +1,727 0.01% 1,554,350
2010-09-01 2010-08-30 120.087 11,886 -3,251 0.01% 1,427,357
2010-08-31 2010-08-27 116.150 15,137 +1,828 0.01% 1,758,162
2010-08-30 2010-08-26 125.403 13,309 +4,369 0.01% 1,668,983
2010-08-27 2010-08-25 132.096 8,940 +711 0.01% 1,180,938
2010-08-26 2010-08-24 134.852 8,229 +305 0.00% 1,109,698
2010-08-25 2010-08-23 137.411 7,924 -305 0.00% 1,088,847
2010-08-24 2010-08-20 136.821 8,229 +305 0.00% 1,125,897
2010-08-23 2010-08-19 135.640 7,924 +1,422 0.00% 1,074,807
2010-08-20 2010-08-18 137.411 6,502 +4,470 0.00% 893,448
2010-08-13 2010-08-11 167.532 2,032 -1,219 0.00% 340,424
2010-08-12 2010-08-10 166.350 3,251 +508 0.00% 540,805
2010-08-10 2010-08-06 171.272 2,743 +1,016 0.00% 469,799
2010-07-13 2010-07-09 159.263 1,727 -1,118 0.00% 275,048
2010-07-12 2010-07-08 155.326 2,845 -812 0.00% 441,902
2010-07-09 2010-07-07 151.389 3,657 +508 0.00% 553,628
2010-07-08 2010-07-06 154.538 3,149 +406 0.00% 486,642
2010-07-07 2010-07-05 150.207 2,743 -203 0.00% 412,019
2010-07-06 2010-07-02 151.782 2,946 -1,524 0.00% 447,151
2010-07-05 2010-06-30 151.586 4,470 +508 0.00% 677,587
2010-06-30 2010-06-28 157.885 3,962 +2,235 0.00% 625,541
2010-06-18 2010-06-15 159.657 1,727 -610 0.00% 275,728
2010-06-17 2010-06-14 157.688 2,337 +508 0.00% 368,518
2010-06-14 2010-06-10 153.160 1,829 +102 0.00% 280,130
2010-06-08 2010-06-04 152.570 1,727 -102 0.00% 263,488
2010-06-04 2010-06-02 142.136 1,829 +102 0.00% 259,967
2010-06-02 2010-05-31 146.467 1,727 -203 0.00% 252,949
2010-06-01 2010-05-28 148.829 1,930 -102 0.00% 287,241
2010-05-31 2010-05-27 129.930 2,032 -508 0.00% 264,019
2010-05-28 2010-05-26 121.859 2,540 +203 0.00% 309,522
2010-05-27 2010-05-25 123.237 2,337 +508 0.00% 288,005
2010-05-26 2010-05-24 136.230 1,829 -304 0.00% 249,165
2010-05-25 2010-05-20 137.805 2,133 +406 0.00% 293,938
2010-05-20 2010-05-18 158.279 1,727 -508 0.00% 273,348
2010-05-14 2010-05-12 160.838 2,235 +508 0.00% 359,473
2010-05-12 2010-05-10 166.744 1,727 -1,016 0.00% 287,967
2010-05-10 2010-05-06 159.460 2,743 +508 0.00% 437,399
2010-05-07 2010-05-05 166.350 2,235 +508 0.00% 371,793
2010-05-04 2010-04-30 177.768 1,727 -203 0.00% 307,006
2010-05-03 2010-04-29 170.878 1,930 -508 0.00% 329,795
2010-04-30 2010-04-28 171.666 2,438 +508 0.00% 418,521
2010-04-28 2010-04-26 178.950 1,930 +203 0.00% 345,373
2010-04-27 2010-04-23 175.209 1,727 -203 0.00% 302,586
2010-04-26 2010-04-22 180.525 1,930 +203 0.00% 348,412
2010-04-20 2010-04-16 185.249 1,727 -305 0.00% 319,926
2010-04-19 2010-04-15 184.265 2,032 +305 0.00% 374,426
2010-04-14 2010-04-12 189.383 1,727 -1,016 0.00% 327,065
2010-04-13 2010-04-09 186.234 2,743 +508 0.00% 510,839
2010-04-07 2010-03-31 162.807 2,235 -508 0.00% 363,873
2010-04-01 2010-03-30 165.366 2,743 +1,016 0.00% 453,599
2010-03-31 2010-03-29 171.666 1,727 -610 0.00% 296,467
2010-03-30 2010-03-26 167.728 2,337 -1,828 0.00% 391,981
2010-03-29 2010-03-25 159.263 4,165 +1,625 0.00% 663,331
2010-03-26 2010-03-24 167.925 2,540 +813 0.00% 426,530
2010-03-23 2010-03-19 186.037 1,727 -1,016 0.00% 321,286
2010-03-22 2010-03-18 184.856 2,743 +508 0.00% 507,059
2010-03-19 2010-03-17 188.005 2,235 +508 0.00% 420,192
2010-03-17 2010-03-15 184.659 1,727 -508 0.00% 318,906
2010-03-16 2010-03-12 176.194 2,235 +508 0.00% 393,793
2010-03-15 2010-03-11 183.084 1,727 -508 0.00% 316,186
2010-03-12 2010-03-10 180.918 2,235 +508 0.00% 404,352
2010-03-09 2010-03-05 182.887 1,727 -2,641 0.00% 315,846
2010-03-08 2010-03-04 177.572 4,368 +2,641 0.00% 775,633
2010-03-05 2010-03-03 183.084 1,727 -4,064 0.00% 316,186
2010-03-04 2010-03-02 178.162 5,791 +2,235 0.00% 1,031,737
2010-03-03 2010-03-01 171.272 3,556 +813 0.00% 609,043
2010-03-01 2010-02-25 167.925 2,743 -1,016 0.00% 460,619
2010-02-26 2010-02-24 166.350 3,759 +1,016 0.00% 625,311
2010-02-22 2010-02-18 169.106 2,743 -1,625 0.00% 463,859
2010-02-19 2010-02-17 165.366 4,368 +1,523 0.00% 722,319
2010-02-12 2010-02-10 157.491 2,845 +508 0.00% 448,063
2010-02-08 2010-02-04 165.169 2,337 -406 0.00% 386,000
2010-02-05 2010-02-03 163.004 2,743 -1,219 0.00% 447,119
2010-02-04 2010-02-02 157.491 3,962 -508 0.00% 623,981
2010-02-03 2010-02-01 157.491 4,470 -508 0.00% 703,987
2010-02-02 2010-01-29 150.404 4,978 +305 0.00% 748,713
2010-02-01 2010-01-28 154.932 4,673 +508 0.00% 723,998
2010-01-29 2010-01-27 154.538 4,165 -508 0.00% 643,653
2010-01-27 2010-01-25 160.248 4,673 -508 0.00% 748,837
2010-01-26 2010-01-22 160.444 5,181 +508 0.00% 831,262
2010-01-25 2010-01-21 167.335 4,673 -2,134 0.00% 781,955
2010-01-22 2010-01-20 167.728 6,807 -304 0.00% 1,141,727
2010-01-21 2010-01-19 168.910 7,111 +304 0.00% 1,201,116
2010-01-18 2010-01-14 176.390 6,807 +508 0.00% 1,200,690
2010-01-15 2010-01-13 185.052 6,299 +508 0.00% 1,165,645
2010-01-14 2010-01-12 190.762 5,791 -508 0.00% 1,104,700
2010-01-12 2010-01-08 184.265 6,299 +407 0.00% 1,160,685
2009-12-29 2009-12-24 166.744 5,892 +609 0.00% 982,456
2009-12-23 2009-12-21 157.688 5,283 -1,524 0.00% 833,067
2009-12-22 2009-12-18 154.538 6,807 +508 0.00% 1,051,943
2009-12-21 2009-12-17 166.547 6,299 -2,336 0.00% 1,049,081
2009-12-18 2009-12-16 158.279 8,635 -1,220 0.01% 1,366,738
2009-12-17 2009-12-15 160.444 9,855 -1,523 0.01% 1,581,180
2009-12-16 2009-12-14 164.775 11,378 +508 0.01% 1,874,815
2009-12-14 2009-12-10 150.011 10,870 +304 0.01% 1,630,615
2009-12-11 2009-12-09 154.735 10,566 +915 0.01% 1,634,934
2009-12-09 2009-12-07 151.782 9,651 -1,016 0.01% 1,464,852
2009-12-08 2009-12-04 150.011 10,667 +1,320 0.01% 1,600,163
2009-12-07 2009-12-03 156.507 9,347 +1,728 0.01% 1,462,872
2009-12-04 2009-12-02 139.577 7,619 -508 0.00% 1,063,436
2009-12-03 2009-12-01 139.183 8,127 -508 0.01% 1,131,141
2009-12-02 2009-11-30 134.065 8,635 -204 0.01% 1,157,648
2009-12-01 2009-11-27 125.993 8,839 +1,728 0.01% 1,113,654
2009-11-30 2009-11-26 137.805 7,111 -610 0.00% 979,931
2009-11-27 2009-11-25 135.836 7,721 +914 0.01% 1,048,793
2009-11-26 2009-11-24 139.774 6,807 -203 0.00% 951,439
2009-11-25 2009-11-23 140.955 7,010 +813 0.00% 988,093
2009-11-24 2009-11-20 136.821 6,197 -1,016 0.00% 847,878
2009-11-23 2009-11-19 137.016 7,213 -564 0.00% 988,297
2009-11-20 2009-11-18 135.648 7,777 +2,047 0.01% 1,054,934
2009-11-19 2009-11-17 134.084 5,730 +818 0.00% 768,303
2009-11-18 2009-11-16 130.761 4,912 +512 0.00% 642,300
2009-11-17 2009-11-13 133.889 4,400 +512 0.00% 589,111
2009-11-13 2009-11-11 122.943 3,888 +511 0.00% 478,003
2009-11-12 2009-11-10 121.380 3,377 -1,023 0.00% 409,899
2009-11-11 2009-11-09 115.907 4,400 +512 0.00% 509,989
2009-11-09 2009-11-05 120.989 3,888 +511 0.00% 470,404
2009-11-06 2009-11-04 122.943 3,377 +512 0.00% 415,179
2009-11-05 2009-11-03 122.161 2,865 -512 0.00% 349,992
2009-11-03 2009-10-30 118.448 3,377 +512 0.00% 399,998
2009-11-02 2009-10-29 116.689 2,865 -1,535 0.00% 334,313
2009-10-30 2009-10-28 113.170 4,400 +512 0.00% 497,949
2009-10-29 2009-10-27 111.411 3,888 +511 0.00% 433,166
2009-10-28 2009-10-23 112.388 3,377 +512 0.00% 379,536
2009-10-27 2009-10-22 115.125 2,865 -1,535 0.00% 329,833
2009-10-23 2009-10-21 116.689 4,400 +1,535 0.00% 513,429
2009-10-22 2009-10-20 118.839 2,865 -512 0.00% 340,472
2009-10-20 2009-10-16 120.793 3,377 -511 0.00% 407,918
2009-10-19 2009-10-15 122.357 3,888 +818 0.00% 475,723
2009-10-16 2009-10-14 110.238 3,070 +1,433 0.00% 338,432
2009-10-14 2009-10-12 98.706 1,637 -409 0.00% 161,582
2009-10-13 2009-10-09 96.556 2,046 +306 0.00% 197,554
2009-10-12 2009-10-08 91.865 1,740 +205 0.00% 159,846
2009-10-09 2009-10-07 93.820 1,535 +512 0.00% 144,014
2009-10-07 2009-10-05 94.797 1,023 -1,637 0.00% 96,978
2009-10-06 2009-10-02 94.602 2,660 +1,023 0.00% 251,641
2009-10-02 2009-09-29 91.474 1,637 +511 0.00% 149,744
2009-09-30 2009-09-28 93.038 1,126 +103 0.00% 104,761
2009-09-23 2009-09-21 96.947 1,023 -307 0.00% 99,177
2009-09-14 2009-09-10 98.706 1,330 -205 0.00% 131,279
2009-09-11 2009-09-09 94.211 1,535 -409 0.00% 144,614
2009-09-10 2009-09-08 90.693 1,944 -614 0.00% 176,306
2009-09-09 2009-09-07 92.647 2,558 +1,023 0.00% 236,991
2009-09-08 2009-09-04 95.774 1,535 +512 0.00% 147,014
2009-09-04 2009-09-02 95.579 1,023 -819 0.00% 97,777
2009-09-03 2009-09-01 91.670 1,842 -511 0.00% 168,856
2009-09-02 2009-08-31 89.911 2,353 +102 0.00% 211,560
2009-08-31 2009-08-27 92.452 2,251 -1,535 0.00% 208,109
2009-08-28 2009-08-26 90.302 3,786 -2,558 0.00% 341,882
2009-08-27 2009-08-25 86.783 6,344 +1,535 0.00% 550,554
2009-08-26 2009-08-24 88.933 4,809 -512 0.00% 427,681
2009-08-25 2009-08-21 87.956 5,321 +614 0.00% 468,015
2009-08-24 2009-08-20 89.324 4,707 +1,023 0.00% 420,450
2009-08-20 2009-08-18 88.152 3,684 +2,354 0.00% 324,751
2009-08-19 2009-08-17 94.015 1,330 -512 0.00% 125,040
2009-08-18 2009-08-14 96.361 1,842 +512 0.00% 177,497
2009-08-17 2009-08-13 99.879 1,330 -512 0.00% 132,839
2009-08-11 2009-08-07 98.511 1,842 -1,228 0.00% 181,457
2009-08-10 2009-08-06 100.465 3,070 +512 0.00% 308,429
2009-08-06 2009-08-04 103.202 2,558 +512 0.00% 263,990
2009-08-05 2009-08-03 104.766 2,046 -1,024 0.00% 214,350
2009-08-04 2009-07-31 102.420 3,070 -1,023 0.00% 314,430
2009-07-31 2009-07-29 100.465 4,093 +512 0.00% 411,205
2009-07-30 2009-07-28 101.443 3,581 +511 0.00% 363,267
2009-07-29 2009-07-27 96.165 3,070 -2,046 0.00% 295,228
2009-07-24 2009-07-22 91.865 5,116 -512 0.00% 469,983
2009-07-23 2009-07-21 91.670 5,628 +1,023 0.00% 515,918
2009-07-22 2009-07-20 92.061 4,605 -1,330 0.00% 423,940
2009-07-21 2009-07-17 90.302 5,935 +2,047 0.00% 535,940
2009-07-20 2009-07-16 90.888 3,888 -3,582 0.00% 353,373
2009-07-17 2009-07-15 89.911 7,470 +3,582 0.00% 671,633
2009-07-16 2009-07-14 91.865 3,888 -205 0.00% 357,172
2009-07-15 2009-07-13 91.083 4,093 -512 0.00% 372,805
2009-07-14 2009-07-10 92.061 4,605 +512 0.00% 423,940
2009-07-13 2009-07-09 95.970 4,093 -716 0.00% 392,805
2009-07-10 2009-07-08 91.083 4,809 -512 0.00% 438,021
2009-07-09 2009-07-07 86.783 5,321 -614 0.00% 461,775
2009-07-07 2009-07-03 87.761 5,935 +103 0.00% 520,860
2009-07-06 2009-07-02 88.347 5,832 +511 0.00% 515,240
2009-07-03 2009-06-30 88.933 5,321 -1,228 0.00% 473,215
2009-07-02 2009-06-29 89.911 6,549 -511 0.00% 588,825
2009-06-30 2009-06-26 90.106 7,060 +511 0.00% 636,150
2009-06-29 2009-06-25 91.474 6,549 +2,354 0.00% 599,066
2009-06-26 2009-06-24 91.474 4,195 +409 0.00% 383,735
2009-06-24 2009-06-22 92.256 3,786 -2,865 0.00% 349,282
2009-06-23 2009-06-19 90.693 6,651 +1,330 0.00% 603,196
2009-06-22 2009-06-18 88.347 5,321 +4,298 0.00% 470,095
2009-06-18 2009-06-16 103.202 1,023 +1,023 0.00% 105,576
2009-06-17 2009-06-15 109.457 0 -1,126
2009-06-16 2009-06-12 110.434 1,126 -1,227 0.00% 124,349
2009-06-15 2009-06-11 109.457 2,353 +307 0.00% 257,551
2009-06-12 2009-06-10 103.202 2,046 +204 0.00% 211,151
2009-06-11 2009-06-09 99.684 1,842 +1,023 0.00% 183,617
2009-06-10 2009-06-08 104.766 819 +205 0.00% 85,803
2009-06-09 2009-06-05 110.434 614 +102 0.00% 67,806
2009-06-08 2009-06-04 111.802 512 +512 0.00% 57,243
2009-06-04 2009-06-02 102.420 0 -921
2009-06-03 2009-06-01 99.684 921 -1,330 0.00% 91,809
2009-06-02 2009-05-29 95.188 2,251 -1,535 0.00% 214,268
2009-06-01 2009-05-27 93.820 3,786 +2,660 0.00% 355,202
2009-05-29 2009-05-26 96.947 1,126 -511 0.00% 109,163
2009-05-22 2009-05-20 94.993 1,637 +204 0.00% 155,503
2009-05-21 2009-05-19 96.752 1,433 +307 0.00% 138,645
2009-05-20 2009-05-18 95.384 1,126 +307 0.00% 107,402
2009-05-14 2009-05-12 97.729 819 -2,046 0.00% 80,040
2009-05-13 2009-05-11 99.879 2,865 -921 0.00% 286,154
2009-05-12 2009-05-08 93.820 3,786 +614 0.00% 355,202
2009-05-11 2009-05-07 92.647 3,172 -1,842 0.00% 293,877
2009-05-08 2009-05-06 90.302 5,014 +1,433 0.00% 452,773
2009-05-07 2009-05-05 92.647 3,581 +511 0.00% 331,769
2009-05-06 2009-05-04 86.197 3,070 -307 0.00% 264,625
2009-05-05 2009-04-30 86.783 3,377 +3,377 0.00% 293,068
2009-04-16 2009-04-14 102.029 0 -307
2009-04-15 2009-04-09 94.211 307 -512 0.00% 28,923
2009-04-07 2009-04-03 91.083 819 +819 0.00% 74,597
2009-03-30 2009-03-26 89.520 0 -1,740
2009-03-27 2009-03-25 93.624 1,740 +1,228 0.00% 162,907
2009-03-24 2009-03-20 80.138 512 -511 0.00% 41,031
2009-03-23 2009-03-19 77.792 1,023 +511 0.00% 79,582
2009-03-20 2009-03-18 78.574 512 -511 0.00% 40,230
2009-03-19 2009-03-17 72.124 1,023 -614 0.00% 73,783
2009-03-18 2009-03-16 74.860 1,637 +1,125 0.00% 122,547
2009-03-13 2009-03-11 74.860 512 -2,967 0.00% 38,329
2009-03-12 2009-03-10 66.651 3,479 +1,228 0.00% 231,880
2009-03-11 2009-03-09 73.101 2,251 +716 0.00% 164,551
2009-03-09 2009-03-05 78.574 1,535 -1,023 0.00% 120,611
2009-03-06 2009-03-04 80.138 2,558 +1,023 0.00% 204,993
2009-03-04 2009-03-02 86.979 1,535 -409 0.00% 133,513
2009-03-03 2009-02-27 87.956 1,944 -102 0.00% 170,987
2009-02-27 2009-02-25 88.152 2,046 +2,046 0.00% 180,358
2009-02-25 2009-02-23 98.706 0 -4
2009-02-24 2009-02-20 101.638 4 -102 0.00% 407
2009-02-05 2009-02-03 94.406 106 -2,149 0.00% 10,007
2009-02-04 2009-02-02 91.083 2,255 +921 0.00% 205,393
2009-02-03 2009-01-30 96.947 1,334 +1,228 0.00% 129,328
2009-01-16 2009-01-14 105.547 106 -307 0.00% 11,188
2009-01-15 2009-01-13 106.525 413 +307 0.00% 43,995
2008-12-22 2008-12-18 103.397 106 -410 0.00% 10,960
2008-12-19 2008-12-17 104.570 516 -614 0.00% 53,958
2008-12-18 2008-12-16 97.729 1,130 +1,024 0.00% 110,434
2008-12-17 2008-12-15 103.593 106 -205 0.00% 10,981
2008-12-16 2008-12-12 98.706 311 +4 0.00% 30,698
2008-12-12 2008-12-10 91.279 307 +102 0.00% 28,023
2008-12-08 2008-12-04 87.956 205 +103 0.00% 18,031
2008-12-05 2008-12-03 87.167 102 -1,740 0.00% 8,891
2008-12-04 2008-12-02 81.941 1,842 +556 0.00% 150,934
2008-12-03 2008-12-01 84.554 1,286 +1,179 0.00% 108,736
2008-10-24 2008-10-22 67.755 107 -536 0.00% 7,250
2008-10-23 2008-10-21 57.116 643 +536 0.00% 36,725
2008-10-15 2008-10-13 84.367 107 -536 0.00% 9,027
2008-10-10 2008-10-08 113.112 643 +536 0.00% 72,731
2008-09-18 2008-09-16 126.924 107 -214 0.00% 13,581
2008-09-17 2008-09-12 128.604 321 +214 0.00% 41,282
2008-09-16 2008-09-11 134.390 107 -536 0.00% 14,380
2008-09-12 2008-09-10 130.284 643 +536 0.00% 83,772
2008-07-31 2008-07-29 165.374 107 -322 0.00% 17,695
2008-07-30 2008-07-28 160.895 429 -321 0.00% 69,024
2008-07-29 2008-07-25 159.401 750 +107 0.00% 119,551
2008-07-28 2008-07-24 161.455 643 +322 0.00% 103,815
2008-07-24 2008-07-22 160.895 321 -108 0.00% 51,647
2008-07-23 2008-07-21 156.975 429 +108 0.00% 67,342
2008-07-18 2008-07-16 167.987 321 -965 0.00% 53,924
2008-07-17 2008-07-15 159.775 1,286 +429 0.00% 205,470
2008-07-16 2008-07-14 157.722 857 +214 0.00% 135,167
2008-07-15 2008-07-11 163.508 643 +536 0.00% 105,135
2008-07-04 2008-07-02 182.360 107 -214 0.00% 19,512
2008-07-03 2008-06-30 183.666 321 +214 0.00% 58,957
2008-06-04 2008-06-02 205.318 107 -536 0.00% 21,969
2008-06-03 2008-05-30 204.945 643 +107 0.00% 131,779
2008-06-02 2008-05-29 202.705 536 +429 0.00% 108,650
2008-05-27 2008-05-23 193.372 107 -107 0.00% 20,691
2008-05-26 2008-05-22 189.639 214 -2,036 0.00% 40,583
2008-05-22 2008-05-20 178.440 2,250 +2,250 0.00% 401,490
2008-05-16 2008-05-14 200.838 0 -214
2008-05-13 2008-05-08 203.451 214 -536 0.00% 43,539
2008-05-09 2008-05-07 206.438 750 +536 0.00% 154,828
2008-05-07 2008-05-05 210.544 214 +214 0.00% 45,056
2008-04-01 2008-03-28 163.508 0 -214
2008-03-31 2008-03-27 155.668 214 +214 0.00% 33,313
2008-03-20 2008-03-18 141.669 0 -114
2008-03-18 2008-03-14 159.401 114 -107 0.00% 18,172
2008-03-14 2008-03-12 162.948 221 -1,393 0.00% 36,011
2008-03-13 2008-03-11 156.228 1,614 -536 0.00% 252,152
2008-03-12 2008-03-10 160.335 2,150 +1,072 0.00% 344,720
2008-03-11 2008-03-07 157.535 1,078 +214 0.00% 169,823
2008-03-10 2008-03-06 162.201 864 +321 0.00% 140,142
2008-03-06 2008-03-04 168.547 543 +108 0.00% 91,521
2008-03-04 2008-02-29 165.561 435 -536 0.00% 72,019
2008-03-03 2008-02-28 162.388 971 +857 0.00% 157,679
2008-02-26 2008-02-22 177.320 114 -1,071 0.00% 20,214
2008-02-25 2008-02-21 177.320 1,185 +1,071 0.00% 210,124
2008-02-18 2008-02-14 161.828 114 -321 0.00% 18,448
2008-02-01 2008-01-30 150.255 435 -750 0.00% 65,361
2008-01-29 2008-01-25 144.283 1,185 +214 0.00% 170,975
2008-01-28 2008-01-24 147.456 971 +536 0.00% 143,179
2008-01-22 2008-01-18 160.708 435 +321 0.00% 69,908
2008-01-17 2008-01-15 170.974 114 -214 0.00% 19,491
2008-01-15 2008-01-11 153.055 328 +214 0.00% 50,202
2008-01-14 2008-01-10 150.069 114 -1,607 0.00% 17,108
2008-01-10 2008-01-08 152.122 1,721 -214 0.00% 261,802
2008-01-09 2008-01-07 146.336 1,935 +1,821 0.00% 283,160
2007-12-28 2007-12-24 128.790 114 -214 0.00% 14,682
2007-12-27 2007-12-20 121.511 328 +214 0.00% 39,856
2007-12-17 2007-12-13 128.790 114 -321 0.00% 14,682
2007-12-14 2007-12-12 130.470 435 -215 0.00% 56,755
2007-12-12 2007-12-10 128.604 650 +536 0.00% 83,592
2007-12-10 2007-12-06 139.430 114 +1 0.00% 15,895
2007-11-22 2007-11-20 133.356 113 -2 0.00% 15,069
2007-10-02 2007-09-27 115.612 115 -437 0.00% 13,295
2007-09-19 2007-09-17 111.405 552 -547 0.00% 61,495
2007-08-21 2007-08-17 87.441 1,099 -1,093 0.00% 96,097
2007-08-17 2007-08-15 94.209 2,192 +328 0.00% 206,506
2007-08-16 2007-08-14 103.173 1,864 +547 0.00% 192,314
2007-08-14 2007-08-10 101.160 1,317 -219 0.00% 133,228
2007-08-13 2007-08-09 102.624 1,536 +437 0.00% 157,630
2007-08-03 2007-08-01 104.270 1,099 -546 0.00% 114,593
2007-08-01 2007-07-30 107.929 1,645 +546 0.00% 177,543
2007-07-30 2007-07-26 114.697 1,099 -2,186 0.00% 126,052
2007-07-27 2007-07-25 110.673 3,285 +1,530 0.00% 363,560
2007-07-26 2007-07-24 113.966 1,755 +875 0.00% 200,010
2007-07-25 2007-07-23 110.673 880 -1,749 0.00% 97,392
2007-07-24 2007-07-20 106.648 2,629 +984 0.00% 280,379
2007-07-23 2007-07-19 105.185 1,645 -1,422 0.00% 173,029
2007-07-20 2007-07-18 105.917 3,067 -1,202 0.00% 324,846
2007-07-19 2007-07-17 108.295 4,269 +2,077 0.00% 462,310
2007-07-17 2007-07-13 115.246 2,192 +984 0.00% 252,619
2007-07-16 2007-07-12 111.587 1,208 -984 0.00% 134,798
2007-07-13 2007-07-11 109.758 2,192 +984 0.00% 240,590
2007-07-11 2007-07-09 116.710 1,208 -219 0.00% 140,985
2007-07-10 2007-07-06 112.136 1,427 -2,514 0.00% 160,018
2007-07-09 2007-07-05 109.575 3,941 +437 0.00% 431,836
2007-07-06 2007-07-04 105.368 3,504 +2,296 0.00% 369,209
2007-07-05 2007-07-03 108.112 1,208 -2,952 0.00% 130,599
2007-07-04 2007-06-29 110.490 4,160 -5,576 0.00% 459,638
2007-07-03 2007-06-28 101.160 9,736 +1,749 0.01% 984,898
2007-06-29 2007-06-27 95.855 7,987 +5,686 0.01% 765,598
2007-06-28 2007-06-26 113.417 2,301 +1,640 0.00% 260,972
2007-06-26 2007-06-22 128.051 661 0.00% 84,642

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top