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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.640 8,892,400 +0 2.92% 5,691,136
2025-10-13 2025-10-09 0.680 8,892,400 +0 2.92% 6,046,832
2025-10-10 2025-10-08 0.690 8,892,400 +0 2.92% 6,135,756
2025-10-09 2025-10-06 0.670 8,892,400 +0 2.92% 5,957,908
2025-10-08 2025-10-03 0.700 8,892,400 +0 2.92% 6,224,680
2025-10-06 2025-10-02 0.700 8,892,400 +0 2.92% 6,224,680
2025-10-03 2025-09-30 0.700 8,892,400 +0 2.92% 6,224,680
2025-10-02 2025-09-29 0.700 8,892,400 +0 2.92% 6,224,680
2025-09-30 2025-09-26 0.750 8,892,400 +0 2.92% 6,669,300
2025-09-29 2025-09-25 0.760 8,892,400 +0 2.92% 6,758,224
2025-09-26 2025-09-24 0.780 8,892,400 +0 2.92% 6,936,072
2025-09-25 2025-09-23 0.780 8,892,400 +0 2.92% 6,936,072
2025-09-24 2025-09-22 0.760 8,892,400 +0 2.92% 6,758,224
2025-09-23 2025-09-19 0.760 8,892,400 +0 2.92% 6,758,224
2025-09-22 2025-09-18 0.740 8,892,400 +0 2.92% 6,580,376
2025-09-19 2025-09-17 0.730 8,892,400 +0 2.92% 6,491,452
2025-09-18 2025-09-16 0.800 8,892,400 +0 2.92% 7,113,920
2025-09-17 2025-09-15 0.780 8,892,400 +0 2.92% 6,936,072
2025-09-16 2025-09-12 0.770 8,892,400 +0 2.92% 6,847,148
2025-09-15 2025-09-11 0.770 8,892,400 +0 2.92% 6,847,148
2025-09-12 2025-09-10 0.750 8,892,400 +0 2.92% 6,669,300
2025-09-11 2025-09-09 0.730 8,892,400 +0 2.92% 6,491,452
2025-09-10 2025-09-08 0.820 8,892,400 +0 2.92% 7,291,768
2025-09-09 2025-09-05 0.790 8,892,400 +0 2.92% 7,024,996
2025-09-08 2025-09-04 0.820 8,892,400 +0 2.92% 7,291,768
2025-09-05 2025-09-03 0.790 8,892,400 +0 2.92% 7,024,996
2025-09-04 2025-09-02 0.860 8,892,400 +0 2.92% 7,647,464
2025-09-03 2025-09-01 0.780 8,892,400 +0 2.92% 6,936,072
2025-09-02 2025-08-29 0.770 8,892,400 +0 2.92% 6,847,148
2025-09-01 2025-08-28 0.790 8,892,400 +0 2.92% 7,024,996
2025-08-29 2025-08-27 0.820 8,892,400 +0 2.92% 7,291,768
2025-08-28 2025-08-26 0.850 8,892,400 +0 2.92% 7,558,540
2025-08-27 2025-08-25 0.880 8,892,400 +0 2.92% 7,825,312
2025-08-26 2025-08-22 0.860 8,892,400 +0 2.92% 7,647,464
2025-08-25 2025-08-21 0.860 8,892,400 +0 2.92% 7,647,464
2025-08-22 2025-08-20 0.880 8,892,400 +0 2.92% 7,825,312
2025-08-21 2025-08-19 0.850 8,892,400 +0 2.92% 7,558,540
2025-08-20 2025-08-18 0.900 8,892,400 +0 2.92% 8,003,160
2025-08-19 2025-08-15 0.850 8,892,400 +0 2.92% 7,558,540
2025-08-18 2025-08-14 0.850 8,892,400 +0 2.92% 7,558,540
2025-08-15 2025-08-13 0.910 8,892,400 +0 2.92% 8,092,084
2025-08-14 2025-08-12 0.900 8,892,400 +0 2.92% 8,003,160
2025-08-13 2025-08-11 0.900 8,892,400 +0 2.92% 8,003,160
2025-08-12 2025-08-08 0.900 8,892,400 +0 2.92% 8,003,160
2025-08-11 2025-08-07 0.960 8,892,400 +0 2.92% 8,536,704
2025-08-08 2025-08-06 0.970 8,892,400 +0 2.92% 8,625,628
2025-08-07 2025-08-05 0.900 8,892,400 +0 2.92% 8,003,160
2025-08-06 2025-08-04 0.930 8,892,400 +0 2.92% 8,269,932
2025-08-05 2025-08-01 0.840 8,892,400 +0 2.92% 7,469,616
2025-08-04 2025-07-31 0.960 8,892,400 +0 2.92% 8,536,704
2025-08-01 2025-07-30 0.890 8,892,400 -70,000 2.92% 7,914,236
2023-10-17 2023-10-13 0.740 8,962,400 +5,000 3.14% 6,632,176
2023-09-14 2023-09-12 0.870 8,957,400 -1,750 3.14% 7,792,938
2023-07-03 2023-06-29 0.700 8,959,150 +17,500 3.14% 6,271,405
2023-04-19 2023-04-17 1.120 8,941,650 +2,000 3.13% 10,014,648
2023-04-14 2023-04-12 1.200 8,939,650 +500 3.13% 10,727,580
2023-02-06 2023-02-02 1.210 8,939,150 -300 3.13% 10,816,372
2022-08-04 2022-08-02 1.650 8,939,450 -1,900 3.13% 14,750,093
2022-03-18 2022-03-16 2.200 8,941,350 -475 3.13% 19,670,970
2021-08-17 2021-08-13 3.150 8,941,825 -150 3.13% 28,166,749
2021-07-20 2021-07-16 3.850 8,941,975 -2,000 3.13% 34,426,604
2021-07-08 2021-07-06 4.000 8,943,975 -5,000 3.13% 35,775,900
2021-05-18 2021-05-14 3.900 8,948,975 +10,000 3.14% 34,901,002
2021-05-12 2021-05-10 4.300 8,938,975 +10,000 3.13% 38,437,592
2021-05-07 2021-05-05 4.650 8,928,975 +10,000 3.13% 41,519,734
2021-04-28 2021-04-26 5.100 8,918,975 +3,000 3.12% 45,486,772
2021-04-08 2021-04-01 5.100 8,915,975 +15,000 3.12% 45,471,472
2021-02-26 2021-02-24 4.050 8,900,975 +8,000 3.12% 36,048,949
2021-02-24 2021-02-22 3.600 8,892,975 +4,135,000 3.12% 32,014,710
2021-01-08 2021-01-06 4.250 4,757,975 +17,000 1.67% 20,221,394
2021-01-07 2021-01-05 4.800 4,740,975 +15,000 1.66% 22,756,680
2021-01-05 2020-12-31 5.700 4,725,975 +5,000 1.66% 26,938,057
2020-12-28 2020-12-22 7.300 4,720,975 -8,500 1.65% 34,463,118
2020-12-23 2020-12-21 7.400 4,729,475 -50,000 1.66% 34,998,115
2020-12-22 2020-12-18 7.300 4,779,475 -42,000 1.67% 34,890,168
2020-12-21 2020-12-17 6.800 4,821,475 +38,000 1.69% 32,786,030
2020-12-18 2020-12-16 6.800 4,783,475 +56,500 1.68% 32,527,630
2020-12-17 2020-12-15 6.800 4,726,975 +56,500 1.66% 32,143,430
2020-12-16 2020-12-14 6.200 4,670,475 +59,000 1.64% 28,956,945
2020-12-15 2020-12-11 5.400 4,611,475 +12,500 1.62% 24,901,965
2020-12-10 2020-12-08 5.200 4,598,975 +38,000 1.93% 23,914,670
2020-12-09 2020-12-07 5.100 4,560,975 +40,000 1.92% 23,260,972
2020-12-08 2020-12-04 5.100 4,520,975 -250 1.90% 23,056,972
2020-12-02 2020-11-30 5.600 4,521,225 +20,000 1.90% 25,318,860
2020-12-01 2020-11-27 5.400 4,501,225 +2,500 1.89% 24,306,615
2020-11-27 2020-11-25 4.850 4,498,725 +20,000 1.89% 21,818,816
2020-11-26 2020-11-24 5.200 4,478,725 -24,000 1.88% 23,289,370
2020-11-25 2020-11-23 4.900 4,502,725 +4,388,000 1.89% 22,063,352
2020-11-24 2020-11-20 3.800 114,725 +4,000 0.05% 435,955
2020-11-18 2020-11-16 2.200 110,725 +9,000 0.05% 243,595
2020-11-13 2020-11-11 2.080 101,725 +500 0.04% 211,588
2020-11-02 2020-10-29 2.200 101,225 +10,000 0.04% 222,695
2020-10-27 2020-10-22 2.270 91,225 +10,000 0.04% 207,081
2020-04-21 2020-04-17 2.700 81,225 -19,500 0.09% 219,308
2020-04-09 2020-04-07 2.650 100,725 -1,000 0.11% 266,921
2020-03-26 2020-03-24 2.550 101,725 -20,500 0.12% 259,399
2020-02-05 2020-02-03 2.550 122,225 +2,000 0.14% 311,674
2020-01-31 2020-01-29 2.750 120,225 -1,000 0.14% 330,619
2020-01-03 2019-12-31 2.080 121,225 +1,500 0.14% 252,148
2020-01-02 2019-12-27 2.080 119,725 +1,000 0.14% 249,028
2019-12-20 2019-12-18 2.500 118,725 +20,500 0.14% 296,812
2019-12-17 2019-12-13 2.600 98,225 -3,000 0.11% 255,385
2019-12-11 2019-12-09 2.460 101,225 +500 0.12% 249,014
2019-12-05 2019-12-03 2.550 100,725 +2,000 0.11% 256,849
2019-11-25 2019-11-21 2.950 98,725 +7,000 0.11% 291,239
2019-11-22 2019-11-20 2.800 91,725 +4,000 0.10% 256,830
2019-11-21 2019-11-19 2.700 87,725 +4,000 0.10% 236,858
2019-11-19 2019-11-15 1.750 83,725 +4,000 0.10% 146,519
2019-05-29 2019-05-27 2.600 79,725 -500 0.09% 207,285
2019-05-07 2019-05-03 6.000 80,225 -1,300 0.09% 481,350
2019-05-06 2019-05-02 7.600 81,525 +1,300 0.09% 619,590
2019-03-25 2019-03-21 5.600 80,225 +19,000 0.09% 449,260
2019-03-05 2019-03-01 7.600 61,225 +1,350 0.07% 465,310
2018-06-27 2018-06-25 27.000 59,875 -25 0.07% 1,616,625
2018-05-02 2018-04-27 30.200 59,900 +9,950 0.07% 1,808,980
2018-03-26 2018-03-22 32.200 49,950 -25 0.06% 1,608,390
2018-01-10 2018-01-08 33.400 49,975 -100 0.06% 1,669,165
2018-01-08 2018-01-04 32.600 50,075 -21,475 0.06% 1,632,445
2018-01-05 2018-01-03 32.800 71,550 -625 0.08% 2,346,840
2017-10-25 2017-10-23 47.200 72,175 -500 0.08% 3,406,660
2017-08-16 2017-08-14 42.200 72,675 -50 0.08% 3,066,885
2017-05-05 2017-05-02 56.000 72,725 +1,900 0.08% 4,072,600
2017-04-18 2017-04-12 53.000 70,825 -125 0.08% 3,753,725
2017-04-03 2017-03-30 54.000 70,950 -1,500 0.08% 3,831,300
2017-03-07 2017-03-03 48.800 72,450 -3,450 0.08% 3,535,560
2017-03-02 2017-02-28 51.000 75,900 -500 0.09% 3,870,900
2017-01-13 2017-01-11 56.000 76,400 +500 0.09% 4,278,400
2016-12-09 2016-12-07 53.000 75,900 -2,825 0.09% 4,022,700
2016-12-01 2016-11-29 54.000 78,725 +5,950 0.09% 4,251,150
2016-11-16 2016-11-14 55.000 72,775 +4,050 0.08% 4,002,625
2016-11-10 2016-11-08 51.000 68,725 +2,500 0.08% 3,504,975
2016-08-26 2016-08-24 58.000 66,225 -150 0.08% 3,841,050
2016-08-03 2016-07-29 59.000 66,375 -2,500 0.08% 3,916,125
2016-08-01 2016-07-28 59.000 68,875 -8,475 0.08% 4,063,625
2016-07-22 2016-07-20 59.000 77,350 +5,000 0.09% 4,563,650
2016-04-08 2016-04-06 60.000 72,350 +9,625 0.08% 4,341,000
2016-02-12 2016-02-05 61.000 62,725 -2,400 0.07% 3,826,225
2016-01-06 2016-01-04 80.000 65,125 -500 0.07% 5,210,000
2016-01-05 2015-12-31 82.000 65,625 +1,000 0.07% 5,381,250
2015-12-22 2015-12-18 87.000 64,625 -1,850 0.07% 5,622,375
2015-12-18 2015-12-16 87.000 66,475 +500 0.08% 5,783,325
2015-12-15 2015-12-11 88.000 65,975 -4,000 0.08% 5,805,800
2015-12-08 2015-12-04 97.000 69,975 -1,900 0.08% 6,787,575
2015-12-07 2015-12-03 100.000 71,875 -800 0.08% 7,187,500
2015-12-01 2015-11-27 87.000 72,675 -1,225 0.08% 6,322,725
2015-11-30 2015-11-26 89.000 73,900 -750 0.08% 6,577,100
2015-11-27 2015-11-25 89.000 74,650 -1,000 0.08% 6,643,850
2015-11-25 2015-11-23 88.000 75,650 -2,800 0.09% 6,657,200
2015-11-24 2015-11-20 89.000 78,450 -7,925 0.09% 6,982,050
2015-11-23 2015-11-19 88.000 86,375 -18,775 0.10% 7,601,000
2015-11-20 2015-11-18 90.000 105,150 +20,000 0.12% 9,463,500
2015-11-11 2015-11-09 86.000 85,150 +3,375 0.10% 7,322,900
2015-11-10 2015-11-06 87.000 81,775 +100 0.09% 7,114,425
2015-11-09 2015-11-05 91.000 81,675 +550 0.09% 7,432,425
2015-11-06 2015-11-04 91.000 81,125 +300 0.09% 7,382,375
2015-11-03 2015-10-30 92.000 80,825 +2,500 0.09% 7,435,900
2015-10-30 2015-10-28 92.000 78,325 +8,250 0.09% 7,205,900
2015-10-29 2015-10-27 96.000 70,075 +1,200 0.08% 6,727,200
2015-10-28 2015-10-26 96.000 68,875 +500 0.08% 6,612,000
2015-10-14 2015-10-12 97.000 68,375 -250 0.08% 6,632,375
2015-10-13 2015-10-09 84.000 68,625 -500 0.08% 5,764,500
2015-09-23 2015-09-21 88.000 69,125 +1,000 0.08% 6,083,000
2015-09-21 2015-09-17 89.000 68,125 +1,000 0.08% 6,063,125
2015-09-16 2015-09-14 88.000 67,125 -1,000 0.08% 5,907,000
2015-09-14 2015-09-10 84.000 68,125 +1,000 0.08% 5,722,500
2015-08-20 2015-08-18 94.000 67,125 -4,000 0.08% 6,309,750
2015-08-13 2015-08-11 96.000 71,125 +4,000 0.08% 6,828,000
2015-08-10 2015-08-06 98.000 67,125 -1,250 0.08% 6,578,250
2015-08-05 2015-08-03 95.000 68,375 -250 0.08% 6,495,625
2015-07-29 2015-07-27 91.000 68,625 +500 0.08% 6,244,875
2015-07-22 2015-07-20 108.000 68,125 +500 0.08% 7,357,500
2015-07-09 2015-07-07 77.000 67,625 -5,500 0.08% 5,207,125
2015-07-08 2015-07-06 89.000 73,125 -12,500 0.09% 6,508,125
2015-07-06 2015-07-02 108.000 85,625 +50 0.10% 9,247,500
2015-07-02 2015-06-29 90.000 85,575 -2,850 0.10% 7,701,750
2015-06-30 2015-06-26 100.000 88,425 -1,650 0.11% 8,842,500
2015-06-29 2015-06-25 118.000 90,075 +1,575 0.11% 10,628,850
2015-06-26 2015-06-24 124.000 88,500 -500 0.11% 10,974,000
2015-06-25 2015-06-23 120.000 89,000 +500 0.11% 10,680,000
2015-06-24 2015-06-22 126.000 88,500 -325 0.11% 11,151,000
2015-06-19 2015-06-17 138.000 88,825 -1,100 0.11% 12,257,850
2015-06-18 2015-06-16 138.000 89,925 -150 0.11% 12,409,650
2015-06-11 2015-06-09 150.000 90,075 +6,150 0.11% 13,511,250
2015-06-10 2015-06-08 160.000 83,925 +2,150 0.10% 13,428,000
2015-06-09 2015-06-05 156.000 81,775 +1,800 0.10% 12,756,900
2015-06-08 2015-06-04 152.000 79,975 +500 0.10% 12,156,200
2015-06-05 2015-06-03 156.000 79,475 +2,250 0.10% 12,398,100
2015-06-04 2015-06-02 154.000 77,225 -425 0.09% 11,892,650
2015-06-03 2015-06-01 158.000 77,650 +175 0.09% 12,268,700
2015-06-02 2015-05-29 160.000 77,475 +250 0.09% 12,396,000
2015-06-01 2015-05-28 142.000 77,225 -11,800 0.09% 10,965,950
2015-05-29 2015-05-27 148.000 89,025 +1,600 0.11% 13,175,700
2015-05-28 2015-05-26 146.000 87,425 +28,125 0.11% 12,764,050
2015-05-27 2015-05-22 158.000 59,300 +2,625 0.07% 9,369,400
2015-05-26 2015-05-21 148.000 56,675 +100 0.07% 8,387,900
2015-05-21 2015-05-19 144.000 56,575 -5,000 0.07% 8,146,800
2015-05-20 2015-05-18 144.000 61,575 +5,000 0.07% 8,866,800
2015-05-19 2015-05-15 128.000 56,575 -1,000 0.07% 7,241,600
2015-05-11 2015-05-07 132.000 57,575 -600 0.07% 7,599,900
2015-05-07 2015-05-05 152.000 58,175 +200 0.07% 8,842,600
2015-05-06 2015-05-04 152.000 57,975 +1,750 0.07% 8,812,200
2015-05-05 2015-04-30 148.000 56,225 +1,200 0.07% 8,321,300
2015-04-30 2015-04-28 150.000 55,025 -1,750 0.07% 8,253,750
2015-04-27 2015-04-23 116.000 56,775 +1,400 0.07% 6,585,900
2015-04-23 2015-04-21 112.000 55,375 +125 0.07% 6,202,000
2015-04-22 2015-04-20 108.000 55,250 -775 0.07% 5,967,000
2015-04-21 2015-04-17 108.000 56,025 -1,000 0.07% 6,050,700
2015-04-20 2015-04-16 104.000 57,025 +2,000 0.07% 5,930,600
2015-04-17 2015-04-15 114.000 55,025 -225 0.07% 6,272,850
2015-04-16 2015-04-14 118.000 55,250 -400 0.07% 6,519,500
2015-04-15 2015-04-13 108.000 55,650 +50 0.07% 6,010,200
2015-04-10 2015-04-08 96.000 55,600 +1,650 0.07% 5,337,600
2015-04-08 2015-04-01 83.000 53,950 +6,075 0.07% 4,477,850
2015-04-02 2015-03-31 75.000 47,875 +300 0.06% 3,590,625
2015-04-01 2015-03-30 70.000 47,575 +700 0.06% 3,330,250
2015-03-31 2015-03-27 67.000 46,875 -7,000 0.06% 3,140,625
2015-03-24 2015-03-20 71.000 53,875 -2,000 0.07% 3,825,125
2015-03-18 2015-03-16 64.000 55,875 +25 0.07% 3,576,000
2015-03-17 2015-03-13 60.000 55,850 -1,775 0.07% 3,351,000
2015-03-16 2015-03-12 59.000 57,625 +1,775 0.08% 3,399,875
2015-03-13 2015-03-11 55.000 55,850 -15,000 0.07% 3,071,750
2015-03-12 2015-03-10 50.000 70,850 -19,500 0.09% 3,542,500
2015-03-11 2015-03-09 47.800 90,350 -1,000 0.12% 4,318,730
2015-03-06 2015-03-04 45.800 91,350 +15,000 0.12% 4,183,830
2015-03-02 2015-02-26 48.000 76,350 +9,500 0.13% 3,664,800
2015-02-27 2015-02-25 47.400 66,850 +10,000 0.11% 3,168,690
2015-02-23 2015-02-16 48.800 56,850 -1,275 0.10% 2,774,280
2015-02-11 2015-02-09 47.200 58,125 +25 0.10% 2,743,500
2015-02-06 2015-02-04 48.400 58,100 -2,000 0.10% 2,812,040
2015-01-05 2014-12-31 54.000 60,100 -2,000 0.10% 3,245,400
2015-01-02 2014-12-29 49.600 62,100 +1,000 0.10% 3,080,160
2014-12-30 2014-12-24 50.000 61,100 -2,000 0.10% 3,055,000
2014-12-29 2014-12-22 48.000 63,100 -2,150 0.11% 3,028,800
2014-12-19 2014-12-17 48.200 65,250 -725 0.11% 3,145,050
2014-12-09 2014-12-05 49.000 65,975 -1,000 0.11% 3,232,775
2014-11-25 2014-11-21 55.000 66,975 -3,500 0.11% 3,683,625
2014-11-21 2014-11-19 55.000 70,475 -4,550 0.12% 3,876,125
2014-11-20 2014-11-18 56.000 75,025 -5,750 0.13% 4,201,400
2014-11-18 2014-11-14 55.000 80,775 -3,000 0.14% 4,442,625
2014-11-14 2014-11-12 57.000 83,775 -500 0.14% 4,775,175
2014-11-12 2014-11-10 55.000 84,275 -350 0.14% 4,635,125
2014-10-24 2014-10-22 58.000 84,625 -6,025 0.14% 4,908,250
2014-10-23 2014-10-21 57.000 90,650 -5,475 0.15% 5,167,050
2014-10-20 2014-10-16 57.000 96,125 -24,850 0.16% 5,479,125
2014-10-16 2014-10-14 58.000 120,975 -2,000 0.20% 7,016,550
2014-10-10 2014-10-08 48.400 122,975 -1,000 0.21% 5,951,990
2014-10-09 2014-10-07 48.000 123,975 +3,600 0.21% 5,950,800
2014-10-08 2014-10-06 47.200 120,375 +7,900 0.20% 5,681,700
2014-09-16 2014-09-12 54.000 112,475 -21,500 0.19% 6,073,650
2014-09-15 2014-09-11 53.000 133,975 -2,500 0.23% 7,100,675
2014-09-12 2014-09-10 52.000 136,475 -25,000 0.23% 7,096,700
2014-09-10 2014-09-05 55.000 161,475 +3,450 0.27% 8,881,125
2014-09-05 2014-09-03 58.000 158,025 -1,750 0.27% 9,165,450
2014-08-21 2014-08-19 59.000 159,775 -1,650 0.27% 9,426,725
2014-08-20 2014-08-18 60.000 161,425 -1,000 0.27% 9,685,500
2014-08-19 2014-08-15 61.000 162,425 -175 0.28% 9,907,925
2014-08-08 2014-08-06 59.000 162,600 +1,850 0.28% 9,593,400
2014-08-04 2014-07-31 58.000 160,750 +2,375 0.27% 9,323,500
2014-07-18 2014-07-16 64.000 158,375 +5,000 0.27% 10,136,000
2014-07-08 2014-07-04 63.000 153,375 +2,500 0.26% 9,662,625
2014-07-07 2014-07-03 63.000 150,875 +2,500 0.26% 9,505,125
2014-07-04 2014-07-02 64.000 148,375 +5,000 0.25% 9,496,000
2014-07-03 2014-06-30 64.000 143,375 +500 0.24% 9,176,000
2014-06-30 2014-06-26 62.000 142,875 +2,000 0.24% 8,858,250
2014-06-27 2014-06-25 64.000 140,875 +10,000 0.24% 9,016,000
2014-06-24 2014-06-20 64.000 130,875 +15,000 0.22% 8,376,000
2014-06-18 2014-06-16 64.000 115,875 +3,675 0.20% 7,416,000
2014-06-17 2014-06-13 67.000 112,200 -6,150 0.19% 7,517,400
2014-06-16 2014-06-12 67.000 118,350 +450 0.20% 7,929,450
2014-06-12 2014-06-10 66.000 117,900 -2,550 0.20% 7,781,400
2014-06-11 2014-06-09 68.000 120,450 +10,000 0.20% 8,190,600
2014-06-09 2014-06-05 67.000 110,450 +5,000 0.19% 7,400,150
2014-06-05 2014-06-03 67.000 105,450 +12,500 0.18% 7,065,150
2014-04-16 2014-04-14 62.000 92,950 -25 0.16% 5,762,900
2014-04-10 2014-04-08 61.000 92,975 -1,000 0.16% 5,671,475
2014-03-31 2014-03-27 57.000 93,975 +25 0.16% 5,356,575
2014-03-24 2014-03-20 60.000 93,950 -7,500 0.16% 5,637,000
2014-03-18 2014-03-14 60.000 101,450 -750 0.17% 6,087,000
2014-03-17 2014-03-13 60.000 102,200 +7,500 0.17% 6,132,000
2014-03-14 2014-03-12 65.000 94,700 -750 0.16% 6,155,500
2014-03-11 2014-03-07 71.000 95,450 +1,500 0.16% 6,776,950
2014-03-10 2014-03-06 72.000 93,950 -1,500 0.16% 6,764,400
2014-03-06 2014-03-04 65.000 95,450 +2,250 0.16% 6,204,250
2014-03-04 2014-02-28 76.000 93,200 -11,500 0.16% 7,083,200
2014-02-27 2014-02-25 71.000 104,700 -8,000 0.18% 7,433,700
2014-02-25 2014-02-21 68.000 112,700 -1,325 0.19% 7,663,600
2014-02-21 2014-02-19 65.000 114,025 +5,000 0.19% 7,411,625
2014-02-18 2014-02-14 71.000 109,025 +5,700 0.19% 7,740,775
2014-02-17 2014-02-13 72.000 103,325 -1,000 0.18% 7,439,400
2014-02-13 2014-02-11 75.000 104,325 +3,000 0.18% 7,824,375
2014-02-12 2014-02-10 77.000 101,325 +10,900 0.17% 7,802,025
2014-02-11 2014-02-07 71.000 90,425 +1,000 0.15% 6,420,175
2014-02-07 2014-02-05 68.000 89,425 -225 0.15% 6,080,900
2014-02-06 2014-02-04 71.000 89,650 +225 0.17% 6,365,150
2014-01-22 2014-01-20 69.000 89,425 +650 0.17% 6,170,325
2014-01-20 2014-01-16 67.000 88,775 +825 0.17% 5,947,925
2014-01-08 2014-01-06 55.000 87,950 +1,200 0.17% 4,837,250
2013-12-23 2013-12-19 57.000 86,750 +5,150 0.17% 4,944,750
2013-11-12 2013-11-08 57.000 81,600 +1,000 0.18% 4,651,200
2013-11-05 2013-11-01 59.000 80,600 -225 0.18% 4,755,400
2013-11-01 2013-10-30 60.000 80,825 +2,750 0.18% 4,849,500
2013-10-31 2013-10-29 58.000 78,075 +725 0.17% 4,528,350
2013-10-24 2013-10-22 56.000 77,350 +1,500 0.17% 4,331,600
2013-10-23 2013-10-21 58.000 75,850 -1,000 0.17% 4,399,300
2013-10-18 2013-10-16 60.000 76,850 +450 0.17% 4,611,000
2013-10-16 2013-10-11 46.400 76,400 +500 0.17% 3,544,960
2013-10-15 2013-10-10 44.200 75,900 +50 0.17% 3,354,780
2013-10-11 2013-10-09 43.800 75,850 -4,350 0.17% 3,322,230
2013-10-08 2013-10-04 45.800 80,200 +975 0.18% 3,673,160
2013-10-04 2013-10-02 43.200 79,225 +2,650 0.18% 3,422,520
2013-09-30 2013-09-26 35.400 76,575 +2,700 0.17% 2,710,755
2013-09-27 2013-09-25 32.400 73,875 -1,275 0.16% 2,393,550
2013-09-03 2013-08-30 32.600 75,150 -6,925 0.17% 2,449,890
2013-09-02 2013-08-29 32.000 82,075 -3,025 0.18% 2,626,400
2013-06-07 2013-06-05 32.400 85,100 -675 0.19% 2,757,240
2013-06-05 2013-06-03 32.000 85,775 +675 0.19% 2,744,800
2013-05-22 2013-05-20 32.600 85,100 -3,500 0.19% 2,774,260
2013-05-21 2013-05-16 33.000 88,600 -1,500 0.20% 2,923,800
2013-04-05 2013-04-02 35.400 90,100 -3,125 0.24% 3,189,540
2013-03-15 2013-03-13 35.800 93,225 -825 0.25% 3,337,455
2013-03-12 2013-03-08 37.200 94,050 -525 0.25% 3,498,660
2013-03-11 2013-03-07 38.600 94,575 -5,100 0.25% 3,650,595
2013-03-08 2013-03-06 40.200 99,675 +1,350 0.27% 4,006,935
2013-01-30 2013-01-28 32.600 98,325 +5,500 0.26% 3,205,395
2013-01-29 2013-01-25 33.400 92,825 +4,000 0.25% 3,100,355
2013-01-14 2013-01-10 33.800 88,825 -750 0.24% 3,002,285
2013-01-11 2013-01-09 27.200 89,575 +750 0.24% 2,436,440
2013-01-04 2013-01-02 34.000 88,825 -2,500 0.24% 3,020,050
2013-01-03 2012-12-31 33.600 91,325 -12,500 0.24% 3,068,520
2012-12-11 2012-12-07 35.000 103,825 +600 0.28% 3,633,875
2012-10-26 2012-10-24 35.000 103,225 -1,400 0.27% 3,612,875
2012-10-05 2012-10-03 35.200 104,625 +150 0.28% 3,682,800
2012-10-04 2012-09-28 33.200 104,475 +1,025 0.28% 3,468,570
2012-09-28 2012-09-26 35.600 103,450 +25 0.28% 3,682,820
2012-09-27 2012-09-25 35.400 103,425 -22,125 0.28% 3,661,245
2012-09-26 2012-09-24 35.800 125,550 -1,075 0.33% 4,494,690
2012-09-24 2012-09-20 37.000 126,625 +400 0.36% 4,685,125
2012-09-21 2012-09-19 38.800 126,225 +1,500 0.36% 4,897,530
2012-09-20 2012-09-18 33.800 124,725 +1,250 0.35% 4,215,705
2012-09-19 2012-09-17 33.000 123,475 +400 0.35% 4,074,675
2012-09-18 2012-09-14 33.000 123,075 +400 0.35% 4,061,475
2012-09-06 2012-09-04 34.600 122,675 +1,000 0.35% 4,244,555
2012-09-05 2012-09-03 35.800 121,675 -1,175 0.34% 4,355,965
2012-08-06 2012-08-02 44.200 122,850 -2,000 0.35% 5,429,970
2012-07-19 2012-07-17 49.400 124,850 +350 0.35% 6,167,590
2012-05-21 2012-05-17 49.400 124,500 -3,950 0.35% 6,150,300
2012-05-18 2012-05-16 51.000 128,450 -1,450 0.36% 6,550,950
2012-04-27 2012-04-25 57.000 129,900 +750 0.37% 7,404,300
2012-04-25 2012-04-23 55.000 129,150 +2,325 0.37% 7,103,250
2012-04-20 2012-04-18 53.000 126,825 -1,000 0.36% 6,721,725
2012-04-19 2012-04-17 52.000 127,825 -1,100 0.36% 6,646,900
2012-04-05 2012-04-02 52.000 128,925 -5,600 0.37% 6,704,100
2012-04-03 2012-03-30 52.000 134,525 -800 0.38% 6,995,300
2012-03-22 2012-03-20 55.000 135,325 -25 0.38% 7,442,875
2012-03-20 2012-03-16 55.000 135,350 +2,000 0.38% 7,444,250
2012-03-12 2012-03-08 56.000 133,350 +3,500 0.38% 7,467,600
2012-03-05 2012-03-01 54.000 129,850 +500 0.37% 7,011,900
2012-02-29 2012-02-27 59.000 129,350 +5,000 0.37% 7,631,650
2012-02-23 2012-02-21 60.000 124,350 +10,000 0.35% 7,461,000
2012-02-17 2012-02-15 50.000 114,350 -1,000 0.32% 5,717,500
2012-02-16 2012-02-14 55.000 115,350 +2,100 0.33% 6,344,250
2012-02-13 2012-02-09 45.800 113,250 +8,000 0.32% 5,186,850
2012-01-26 2012-01-19 49.000 105,250 -1,100 0.30% 5,157,250
2012-01-10 2012-01-06 52.000 106,350 +1,100 0.30% 5,530,200
2011-12-20 2011-12-16 51.000 105,250 -3,200 0.30% 5,367,750
2011-12-13 2011-12-09 57.000 108,450 -1,400 0.31% 6,181,650
2011-12-12 2011-12-08 55.000 109,850 +3,200 0.31% 6,041,750
2011-12-07 2011-12-05 53.000 106,650 +500 0.30% 5,652,450
2011-12-05 2011-12-01 47.200 106,150 -4,200 0.30% 5,010,280
2011-11-23 2011-11-21 49.600 110,350 -300 0.31% 5,473,360
2011-11-22 2011-11-18 52.000 110,650 -850 0.31% 5,753,800
2011-11-21 2011-11-17 48.000 111,500 -5,275 0.32% 5,352,000
2011-11-18 2011-11-16 44.000 116,775 -7,725 0.33% 5,138,100
2011-11-17 2011-11-15 45.000 124,500 -2,025 0.35% 5,602,500
2011-11-14 2011-11-10 42.600 126,525 -3,675 0.36% 5,389,965
2011-11-11 2011-11-09 43.600 130,200 -4,550 0.37% 5,676,720
2011-11-10 2011-11-08 43.200 134,750 -8,900 0.38% 5,821,200
2011-11-09 2011-11-07 42.000 143,650 -2,475 0.41% 6,033,300
2011-11-07 2011-11-03 39.600 146,125 -1,050 0.41% 5,786,550
2011-11-02 2011-10-31 39.400 147,175 +4,000 0.42% 5,798,695
2011-11-01 2011-10-28 39.600 143,175 -3,000 0.41% 5,669,730
2011-10-31 2011-10-27 40.400 146,175 +3,400 0.41% 5,905,470
2011-10-28 2011-10-26 41.400 142,775 +2,000 0.40% 5,910,885
2011-10-27 2011-10-25 40.800 140,775 +12,400 0.40% 5,743,620
2011-10-17 2011-10-13 41.000 128,375 +2,100 0.36% 5,263,375
2011-10-13 2011-10-11 42.400 126,275 -1,125 0.36% 5,354,060
2011-09-27 2011-09-23 42.800 127,400 -10,050 0.36% 5,452,720
2011-09-26 2011-09-22 44.000 137,450 -900 0.39% 6,047,800
2011-09-14 2011-09-09 46.400 138,350 -925 0.39% 6,419,440
2011-09-06 2011-09-02 46.000 139,275 -5,000 0.39% 6,406,650
2011-09-01 2011-08-30 46.800 144,275 -125 0.41% 6,752,070
2011-08-31 2011-08-29 46.000 144,400 -650 0.41% 6,642,400
2011-08-30 2011-08-26 46.200 145,050 -12,400 0.41% 6,701,310
2011-08-29 2011-08-25 45.200 157,450 -16,950 0.45% 7,116,740
2011-08-25 2011-08-23 41.800 174,400 -6,950 0.49% 7,289,920
2011-08-24 2011-08-22 34.200 181,350 -4,025 0.51% 6,202,170
2011-08-19 2011-08-17 37.400 185,375 -400 0.53% 6,933,025
2011-08-18 2011-08-16 37.200 185,775 -1,825 0.53% 6,910,830
2011-08-12 2011-08-10 37.800 187,600 -500 0.53% 7,091,280
2011-08-11 2011-08-09 34.000 188,100 -500 0.53% 6,395,400
2011-08-10 2011-08-08 35.000 188,600 -2,500 0.53% 6,601,000
2011-08-09 2011-08-05 37.000 191,100 -4,325 0.54% 7,070,700
2011-07-15 2011-07-13 44.600 195,425 +2,150 0.55% 8,715,955
2011-07-13 2011-07-11 45.000 193,275 +825 0.55% 8,697,375
2011-07-12 2011-07-08 44.000 192,450 +5,375 0.55% 8,467,800
2011-07-08 2011-07-06 46.000 187,075 +4,500 0.53% 8,605,450
2011-07-07 2011-07-05 46.000 182,575 -2,600 0.52% 8,398,450
2011-07-06 2011-07-04 47.400 185,175 -8,750 0.52% 8,777,295
2011-07-04 2011-06-29 45.000 193,925 +14,125 0.55% 8,726,625
2011-06-30 2011-06-28 44.600 179,800 +1,825 0.51% 8,019,080
2011-06-29 2011-06-27 47.000 177,975 +1,150 0.50% 8,364,825
2011-06-28 2011-06-24 49.000 176,825 -200 0.50% 8,664,425
2011-06-10 2011-06-08 39.200 177,025 -400 0.50% 6,939,380
2011-05-19 2011-05-17 40.000 177,425 -5,000 0.50% 7,097,000
2011-05-17 2011-05-13 42.000 182,425 +9,725 0.52% 7,661,850
2011-05-16 2011-05-12 40.200 172,700 +6,000 0.49% 6,942,540
2011-04-27 2011-04-21 43.600 166,700 -1,350 0.47% 7,268,120
2011-04-26 2011-04-20 44.000 168,050 -850 0.48% 7,394,200
2011-04-15 2011-04-13 45.200 168,900 +2,775 0.48% 7,634,280
2011-04-06 2011-04-01 47.000 166,125 +20,000 0.47% 7,807,875
2011-04-01 2011-03-30 47.000 146,125 -5,175 0.41% 6,867,875
2011-03-31 2011-03-29 47.000 151,300 +4,025 0.43% 7,111,100
2011-03-30 2011-03-28 44.600 147,275 +9,775 0.42% 6,568,465
2011-03-29 2011-03-25 43.600 137,500 +4,475 0.39% 5,995,000
2011-03-28 2011-03-24 41.800 133,025 +500 0.38% 5,560,445
2011-03-01 2011-02-25 44.000 132,525 +500 0.38% 5,831,100
2011-02-25 2011-02-23 48.000 132,025 +1,000 0.37% 6,337,200
2011-02-24 2011-02-22 45.200 131,025 -2,675 0.37% 5,922,330
2011-02-23 2011-02-21 50.000 133,700 -1,225 0.38% 6,685,000
2011-02-22 2011-02-18 42.400 134,925 +250 0.38% 5,720,820
2011-02-21 2011-02-17 39.600 134,675 +150 0.38% 5,333,130
2011-02-15 2011-02-11 36.800 134,525 -4,975 0.38% 4,950,520
2011-02-08 2011-02-02 40.400 139,500 -1,100 0.40% 5,635,800
2011-01-24 2011-01-20 47.400 140,600 +500 0.40% 6,664,440
2011-01-21 2011-01-19 47.000 140,100 +100 0.40% 6,584,700
2011-01-18 2011-01-14 49.800 140,000 +500 0.40% 6,972,000
2011-01-11 2011-01-07 53.000 139,500 -500 0.40% 7,393,500
2011-01-04 2010-12-31 52.000 140,000 -5,650 0.40% 7,280,000
2010-12-09 2010-12-07 55.000 145,650 -500 0.41% 8,010,750
2010-12-03 2010-12-01 49.800 146,150 -5,000 0.41% 7,278,270
2010-12-02 2010-11-30 50.000 151,150 -21,000 0.43% 7,557,500
2010-12-01 2010-11-29 49.600 172,150 -14,000 0.49% 8,538,640
2010-11-30 2010-11-26 50.000 186,150 -4,800 0.53% 9,307,500
2010-11-23 2010-11-19 50.000 190,950 -775 0.54% 9,547,500
2010-11-16 2010-11-12 51.000 191,725 -15,750 0.54% 9,777,975
2010-11-05 2010-11-03 54.000 207,475 +225 0.59% 11,203,650
2010-11-03 2010-11-01 56.000 207,250 +2,000 0.59% 11,606,000
2010-11-02 2010-10-29 54.000 205,250 +300 0.58% 11,083,500
2010-11-01 2010-10-28 55.000 204,950 +2,500 0.58% 11,272,250
2010-10-28 2010-10-26 57.000 202,450 +2,500 0.57% 11,539,650
2010-10-27 2010-10-25 57.000 199,950 +15,750 0.57% 11,397,150
2010-10-25 2010-10-21 56.000 184,200 -1,000 0.52% 10,315,200
2010-10-22 2010-10-20 58.000 185,200 -1,000 0.52% 10,741,600
2010-10-20 2010-10-18 56.000 186,200 +500 0.53% 10,427,200
2010-10-14 2010-10-12 51.000 185,700 +375 0.53% 9,470,700
2010-10-12 2010-10-08 51.000 185,325 -3,500 0.53% 9,451,575
2010-10-11 2010-10-07 49.200 188,825 -4,525 0.54% 9,290,190
2010-10-08 2010-10-06 50.000 193,350 +1,200 0.55% 9,667,500
2010-10-06 2010-10-04 49.800 192,150 +3,000 0.63% 9,569,070
2010-10-04 2010-09-29 50.000 189,150 +50 0.62% 9,457,500
2010-09-22 2010-09-20 53.000 189,100 +425 0.63% 10,022,300
2010-09-16 2010-09-14 58.000 188,675 -1,000 0.63% 10,943,150
2010-09-14 2010-09-10 55.000 189,675 +1,700 0.63% 10,432,125
2010-09-08 2010-09-06 57.000 187,975 +2,275 0.63% 10,714,575
2010-09-07 2010-09-03 56.000 185,700 +750 0.62% 10,399,200
2010-09-06 2010-09-02 55.000 184,950 +7,725 0.62% 10,172,250
2010-08-31 2010-08-27 55.000 177,225 +1,000 0.59% 9,747,375
2010-08-30 2010-08-26 57.000 176,225 +2,000 0.59% 10,044,825
2010-08-27 2010-08-25 58.000 174,225 +5,000 0.58% 10,105,050
2010-08-26 2010-08-24 59.000 169,225 +5,000 0.57% 9,984,275
2010-08-24 2010-08-20 59.000 164,225 +75 0.55% 9,689,275
2010-08-20 2010-08-18 60.000 164,150 -39,700 0.55% 9,849,000
2010-08-19 2010-08-17 57.000 203,850 -4,875 0.68% 11,619,450
2010-08-18 2010-08-16 59.000 208,725 -22,050 0.70% 12,314,775
2010-08-17 2010-08-13 58.000 230,775 +2,500 0.77% 13,384,950
2010-08-13 2010-08-11 59.000 228,275 -19,700 0.76% 13,468,225
2010-08-12 2010-08-10 60.000 247,975 +1,575 0.83% 14,878,500
2010-08-11 2010-08-09 59.000 246,400 +2,050 0.82% 14,537,600
2010-08-10 2010-08-06 60.000 244,350 +1,000 0.82% 14,661,000
2010-08-09 2010-08-05 61.000 243,350 +1,000 0.81% 14,844,350
2010-08-06 2010-08-04 61.000 242,350 +7,050 0.81% 14,783,350
2010-08-05 2010-08-03 61.000 235,300 +9,250 0.79% 14,353,300
2010-08-04 2010-08-02 59.000 226,050 -13,950 0.76% 13,336,950
2010-07-30 2010-07-28 60.000 240,000 +50 0.80% 14,400,000
2010-07-29 2010-07-27 59.000 239,950 +3,000 0.80% 14,157,050
2010-07-28 2010-07-26 59.000 236,950 +9,675 0.79% 13,980,050
2010-07-27 2010-07-23 60.000 227,275 +23,025 0.76% 13,636,500
2010-07-26 2010-07-22 60.000 204,250 +8,950 0.68% 12,255,000
2010-07-23 2010-07-21 61.000 195,300 +16,200 0.65% 11,913,300
2010-07-22 2010-07-20 62.000 179,100 +9,325 0.60% 11,104,200
2010-07-21 2010-07-19 61.000 169,775 +3,725 0.57% 10,356,275
2010-07-20 2010-07-16 64.000 166,050 +500 0.56% 10,627,200
2010-07-16 2010-07-14 58.000 165,550 +6,850 0.55% 9,601,900
2010-07-15 2010-07-13 59.000 158,700 +4,825 0.53% 9,363,300
2010-07-14 2010-07-12 58.000 153,875 +1,575 0.51% 8,924,750
2010-07-13 2010-07-09 58.000 152,300 +1,000 0.51% 8,833,400
2010-07-08 2010-07-06 62.000 151,300 +500 0.51% 9,380,600
2010-07-06 2010-07-02 60.000 150,800 -100 0.50% 9,048,000
2010-07-05 2010-06-30 61.000 150,900 -8,100 0.50% 9,204,900
2010-06-29 2010-06-25 64.000 159,000 -2,575 0.53% 10,176,000
2010-06-25 2010-06-23 64.000 161,575 -375 0.54% 10,340,800
2010-06-23 2010-06-21 68.000 161,950 +5,000 0.54% 11,012,600
2010-06-11 2010-06-09 68.000 156,950 +325 0.53% 10,672,600
2010-06-08 2010-06-04 68.000 156,625 +2,300 0.52% 10,650,500
2010-05-27 2010-05-25 68.000 154,325 -2,700 0.52% 10,494,100
2010-05-26 2010-05-24 71.000 157,025 -4,875 0.53% 11,148,775
2010-05-25 2010-05-20 70.000 161,900 +175 0.54% 11,333,000
2010-05-20 2010-05-18 73.000 161,725 +1,600 0.54% 11,805,925
2010-05-17 2010-05-13 74.000 160,125 +12,750 0.54% 11,849,250
2010-05-14 2010-05-12 77.000 147,375 +50 0.49% 11,347,875
2010-05-13 2010-05-11 77.000 147,325 +2,700 0.49% 11,344,025
2010-05-11 2010-05-07 78.000 144,625 +625 0.48% 11,280,750
2010-05-07 2010-05-05 76.000 144,000 -850 0.48% 10,944,000
2010-05-04 2010-04-30 79.000 144,850 -350 0.53% 11,443,150
2010-05-03 2010-04-29 76.000 145,200 +14,475 0.53% 11,035,200
2010-04-30 2010-04-28 82.000 130,725 -2,175 0.48% 10,719,450
2010-04-29 2010-04-27 65.000 132,900 +5,000 0.49% 8,638,500
2010-04-28 2010-04-26 63.000 127,900 -1,950 0.47% 8,057,700
2010-04-27 2010-04-23 65.000 129,850 +2,400 0.47% 8,440,250
2010-04-26 2010-04-22 63.000 127,450 +1,100 0.47% 8,029,350
2010-04-23 2010-04-21 68.000 126,350 +10,500 0.46% 8,591,800
2010-04-22 2010-04-20 70.000 115,850 +1,500 0.42% 8,109,500
2010-04-20 2010-04-16 74.000 114,350 +650 0.42% 8,461,900
2010-04-19 2010-04-15 74.000 113,700 -4,550 0.42% 8,413,800
2010-04-16 2010-04-14 73.000 118,250 -36,325 0.43% 8,632,250
2010-04-15 2010-04-13 76.000 154,575 -23,625 0.56% 11,747,700
2010-04-14 2010-04-12 74.000 178,200 +20,375 0.65% 13,186,800
2010-04-13 2010-04-09 76.000 157,825 +16,475 0.58% 11,994,700
2010-04-12 2010-04-08 79.000 141,350 -2,450 0.52% 11,166,650
2010-04-09 2010-04-07 79.000 143,800 +1,625 0.53% 11,360,200
2010-04-07 2010-03-31 81.000 142,175 +16,500 0.52% 11,516,175
2010-04-01 2010-03-30 81.000 125,675 +4,950 0.46% 10,179,675
2010-03-30 2010-03-26 84.000 120,725 +450 0.44% 10,140,900
2010-03-29 2010-03-25 81.000 120,275 -18,275 0.44% 9,742,275
2010-03-26 2010-03-24 84.000 138,550 +1,750 0.51% 11,638,200
2010-03-25 2010-03-23 84.000 136,800 -3,425 0.50% 11,491,200
2010-03-22 2010-03-18 85.000 140,225 +1,000 0.51% 11,919,125
2010-03-15 2010-03-11 87.000 139,225 +9,000 0.51% 12,112,575
2010-03-09 2010-03-05 92.000 130,225 +6,375 0.53% 11,980,700
2010-03-08 2010-03-04 93.000 123,850 +64,550 0.51% 11,518,050
2010-03-05 2010-03-03 89.000 59,300 +8,100 0.24% 5,277,700
2010-03-04 2010-03-02 86.000 51,200 +8,600 0.21% 4,403,200
2010-03-03 2010-03-01 88.000 42,600 +2,475 0.17% 3,748,800
2010-03-02 2010-02-26 91.000 40,125 +800 0.16% 3,651,375
2010-02-26 2010-02-24 91.000 39,325 +1,000 0.16% 3,578,575
2010-02-24 2010-02-22 84.000 38,325 +4,725 0.16% 3,219,300
2010-02-18 2010-02-12 87.000 33,600 +900 0.14% 2,923,200
2010-02-17 2010-02-11 85.000 32,700 +1,400 0.13% 2,779,500
2010-02-11 2010-02-09 78.000 31,300 -2,225 0.13% 2,441,400
2010-01-19 2010-01-15 83.000 33,525 -225 0.18% 2,782,575
2010-01-06 2010-01-04 83.000 33,750 -275 0.18% 2,801,250
2010-01-05 2009-12-31 78.000 34,025 +2,500 0.18% 2,653,950
2009-12-30 2009-12-28 89.000 31,525 -2,500 0.17% 2,805,725
2009-12-28 2009-12-22 89.000 34,025 -3,000 0.18% 3,028,225
2009-12-21 2009-12-17 74.000 37,025 -8,050 0.20% 2,739,850
2009-12-18 2009-12-16 73.000 45,075 +225 0.24% 3,290,475
2009-12-17 2009-12-15 84.000 44,850 -5,975 0.24% 3,767,400
2009-12-10 2009-12-08 88.000 50,825 -16,500 0.27% 4,472,600
2009-12-07 2009-12-03 93.000 67,325 +500 0.36% 6,261,225
2009-12-04 2009-12-02 93.000 66,825 +1,000 0.35% 6,214,725
2009-11-27 2009-11-25 100.000 65,825 -3,300 0.44% 6,582,500
2009-11-26 2009-11-24 102.000 69,125 +14,025 0.46% 7,050,750
2009-11-25 2009-11-23 100.000 55,100 +11,700 0.44% 5,510,000
2009-11-24 2009-11-20 92.000 43,400 +6,950 0.35% 3,992,800
2009-11-12 2009-11-10 69.000 36,450 +1,000 0.29% 2,515,050
2009-11-10 2009-11-06 62.000 35,450 +1,000 0.29% 2,197,900
2009-11-06 2009-11-04 65.000 34,450 +6,500 0.28% 2,239,250
2009-11-05 2009-11-03 64.000 27,950 +3,000 0.23% 1,788,800
2009-11-04 2009-11-02 65.000 24,950 +7,000 0.20% 1,621,750
2009-11-02 2009-10-29 72.000 17,950 +500 0.14% 1,292,400
2009-10-28 2009-10-23 59.000 17,450 +1,500 0.14% 1,029,550
2009-10-27 2009-10-22 58.000 15,950 +1,000 0.13% 925,100
2009-10-23 2009-10-21 56.000 14,950 -2,500 0.12% 837,200
2009-10-20 2009-10-16 52.000 17,450 -12,000 0.14% 907,400
2009-10-16 2009-10-14 52.000 29,450 -600 0.24% 1,531,400
2009-10-15 2009-10-13 52.000 30,050 -600 0.24% 1,562,600
2009-09-10 2009-09-08 52.000 30,650 -2,100 0.25% 1,593,800
2009-07-31 2009-07-29 52.000 32,750 +8,050 0.26% 1,703,000
2009-06-09 2009-06-05 55.000 24,700 +300 0.20% 1,358,500
2009-06-08 2009-06-04 55.000 24,400 +4,800 0.20% 1,342,000
2009-05-14 2009-05-12 50.000 19,600 +2,500 0.16% 980,000
2009-05-12 2009-05-08 52.000 17,100 +2,500 0.14% 889,200
2009-05-05 2009-04-30 49.400 14,600 +4,475 0.12% 721,240
2009-04-24 2009-04-22 52.000 10,125 +2,425 0.08% 526,500
2009-04-22 2009-04-20 43.000 7,700 -125 0.06% 331,100
2009-02-25 2009-02-23 30.000 7,825 -500 0.07% 234,750
2008-11-03 2008-10-30 19.800 8,325 +250 0.07% 164,835
2008-10-31 2008-10-29 19.800 8,075 +250 0.07% 159,885
2008-10-08 2008-10-03 26.000 7,825 -825 0.07% 203,450
2008-08-15 2008-08-13 51.000 8,650 +500 0.08% 441,150
2008-07-29 2008-07-25 57.000 8,150 +325 0.09% 464,550
2008-06-04 2008-06-02 59.000 7,825 -4,200 0.08% 461,675
2008-06-02 2008-05-29 49.200 12,025 -300 0.13% 591,630
2008-05-30 2008-05-28 52.000 12,325 -4,000 0.13% 640,900
2008-04-28 2008-04-24 49.600 16,325 -500 0.17% 809,720
2008-04-24 2008-04-22 49.200 16,825 -1,900 0.18% 827,790
2008-04-23 2008-04-21 47.800 18,725 -100 0.20% 895,055
2008-04-09 2008-04-07 47.800 18,825 -4,000 0.20% 899,835
2008-03-27 2008-03-25 46.800 22,825 -250 0.24% 1,068,210
2008-03-18 2008-03-14 51.000 23,075 -500 0.24% 1,176,825
2008-02-25 2008-02-21 58.000 23,575 -1,500 0.25% 1,367,350
2008-02-19 2008-02-15 46.000 25,075 -150 0.26% 1,153,450
2008-02-15 2008-02-13 40.000 25,225 +150 0.27% 1,009,000
2008-01-14 2008-01-10 44.000 25,075 -300 0.26% 1,103,300
2008-01-11 2008-01-09 44.600 25,375 +300 0.27% 1,131,725
2007-12-27 2007-12-20 50.000 25,075 -1,200 0.28% 1,253,750
2007-12-04 2007-11-30 59.000 26,275 -1,200 0.29% 1,550,225
2007-12-03 2007-11-29 59.000 27,475 -250 0.30% 1,621,025
2007-11-30 2007-11-28 57.000 27,725 +250 0.31% 1,580,325
2007-11-29 2007-11-27 57.000 27,475 -2,400 0.30% 1,566,075
2007-11-06 2007-11-02 46.600 29,875 -500 0.33% 1,392,175
2007-10-22 2007-10-17 42.800 30,375 -825 0.34% 1,300,050
2007-10-18 2007-10-16 35.400 31,200 +600 0.34% 1,104,480
2007-10-16 2007-10-12 38.400 30,600 -600 0.34% 1,175,040
2007-10-11 2007-10-09 38.000 31,200 -1,000 0.34% 1,185,600
2007-10-10 2007-10-08 38.000 32,200 -2,000 0.36% 1,223,600
2007-10-09 2007-10-05 38.600 34,200 -675 0.38% 1,320,120
2007-10-05 2007-10-03 38.200 34,875 -1,450 0.39% 1,332,225
2007-10-03 2007-09-28 35.600 36,325 -200 0.40% 1,293,170
2007-09-25 2007-09-21 49.000 36,525 -1,100 0.40% 1,789,725
2007-09-21 2007-09-19 55.000 37,625 +750 0.42% 2,069,375
2007-09-17 2007-09-13 63.000 36,875 +125 0.41% 2,323,125
2007-09-14 2007-09-12 66.000 36,750 -500 0.41% 2,425,500
2007-09-10 2007-09-06 70.000 37,250 +29,700 0.41% 2,607,500
2007-09-07 2007-09-05 69.000 7,550 -200 0.33% 520,950
2007-09-05 2007-09-03 77.000 7,750 +150 0.34% 596,750
2007-09-04 2007-08-31 78.000 7,600 +500 0.34% 592,800
2007-08-31 2007-08-29 89.000 7,100 -2,850 0.31% 631,900
2007-08-30 2007-08-28 63.000 9,950 +50 0.44% 626,850
2007-08-29 2007-08-27 65.500 9,900 -30,300 0.44% 648,450
2007-08-28 2007-08-24 60.500 40,200 +10,100 0.44% 2,432,100
2007-08-24 2007-08-22 50.500 30,100 -8,200 0.33% 1,520,050
2007-08-21 2007-08-17 45.000 38,300 +600 0.42% 1,723,500
2007-08-17 2007-08-15 52.000 37,700 +200 0.42% 1,960,400
2007-08-15 2007-08-13 56.500 37,500 -3,600 0.41% 2,118,750
2007-08-13 2007-08-09 60.000 41,100 +1,500 0.45% 2,466,000
2007-08-10 2007-08-08 52.500 39,600 +2,000 0.44% 2,079,000
2007-08-09 2007-08-07 38.000 37,600 +2,900 0.42% 1,428,800
2007-08-06 2007-08-02 69.000 34,700 +1,600 0.38% 2,394,300
2007-08-03 2007-08-01 88.000 33,100 -100 0.37% 2,912,800
2007-07-30 2007-07-26 100.500 33,200 -400 0.37% 3,336,600
2007-07-25 2007-07-23 109.500 33,600 +400 0.37% 3,679,200
2007-07-24 2007-07-20 108.000 33,200 +2,800 0.37% 3,585,600
2007-07-23 2007-07-19 108.000 30,400 +11,200 0.34% 3,283,200
2007-07-20 2007-07-18 103.000 19,200 +100 0.21% 1,977,600
2007-07-16 2007-07-12 108.500 19,100 +700 0.21% 2,072,350
2007-07-13 2007-07-11 102.500 18,400 +200 0.20% 1,886,000
2007-07-12 2007-07-10 102.000 18,200 -2,200 0.20% 1,856,400
2007-07-11 2007-07-09 103.000 20,400 -1,100 0.23% 2,101,200
2007-07-10 2007-07-06 85.500 21,500 +3,000 0.24% 1,838,250
2007-07-09 2007-07-05 74.500 18,500 -5,400 0.20% 1,378,250
2007-07-06 2007-07-04 68.500 23,900 +400 0.26% 1,637,150
2007-07-05 2007-07-03 70.000 23,500 +800 0.26% 1,645,000
2007-07-04 2007-06-29 67.500 22,700 +4,000 0.25% 1,532,250
2007-06-26 2007-06-22 74.000 18,700 0.21% 1,383,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top