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: GET NICE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 107,500 +0 0.01% 46,762
2025-10-13 2025-10-09 0.435 107,500 +0 0.01% 46,762
2025-10-10 2025-10-08 0.430 107,500 +0 0.01% 46,225
2025-10-09 2025-10-06 0.425 107,500 +0 0.01% 45,688
2025-10-08 2025-10-03 0.425 107,500 +0 0.01% 45,688
2025-10-06 2025-10-02 0.420 107,500 +0 0.01% 45,150
2025-10-03 2025-09-30 0.415 107,500 +0 0.01% 44,612
2025-10-02 2025-09-29 0.410 107,500 +0 0.01% 44,075
2025-09-30 2025-09-26 0.420 107,500 +0 0.01% 45,150
2025-09-29 2025-09-25 0.410 107,500 +0 0.01% 44,075
2025-09-26 2025-09-24 0.415 107,500 +0 0.01% 44,612
2025-09-25 2025-09-23 0.410 107,500 +0 0.01% 44,075
2025-09-24 2025-09-22 0.410 107,500 +0 0.01% 44,075
2025-09-23 2025-09-19 0.405 107,500 +0 0.01% 43,538
2025-09-22 2025-09-18 0.415 107,500 +0 0.01% 44,612
2025-09-19 2025-09-17 0.420 107,500 +0 0.01% 45,150
2025-09-18 2025-09-16 0.420 107,500 +0 0.01% 45,150
2025-09-17 2025-09-15 0.420 107,500 +0 0.01% 45,150
2025-09-16 2025-09-12 0.425 107,500 +0 0.01% 45,688
2025-09-15 2025-09-11 0.430 107,500 +0 0.01% 46,225
2025-09-12 2025-09-10 0.455 107,500 +0 0.01% 48,912
2025-09-11 2025-09-09 0.435 107,500 +0 0.01% 46,762
2025-09-10 2025-09-08 0.445 107,500 +0 0.01% 47,838
2025-09-09 2025-09-05 0.440 107,500 +0 0.01% 47,300
2025-09-08 2025-09-04 0.440 107,500 +0 0.01% 47,300
2025-09-05 2025-09-03 0.430 107,500 +0 0.01% 46,225
2025-09-04 2025-09-02 0.415 107,500 +0 0.01% 44,612
2025-09-03 2025-09-01 0.410 107,500 +0 0.01% 44,075
2025-09-02 2025-08-29 0.425 107,500 +0 0.01% 45,688
2025-09-01 2025-08-28 0.420 107,500 +0 0.01% 45,150
2025-08-29 2025-08-27 0.430 107,500 +0 0.01% 46,225
2025-08-28 2025-08-26 0.430 107,500 +0 0.01% 46,225
2025-08-27 2025-08-25 0.425 107,500 +0 0.01% 45,688
2025-08-26 2025-08-22 0.450 107,500 +0 0.01% 48,375
2025-08-25 2025-08-21 0.435 107,500 +0 0.01% 46,762
2025-08-22 2025-08-20 0.445 107,500 +0 0.01% 47,838
2025-08-21 2025-08-19 0.430 107,500 +0 0.01% 46,225
2025-08-20 2025-08-18 0.420 107,500 +0 0.01% 45,150
2025-08-19 2025-08-15 0.420 107,500 +0 0.01% 45,150
2025-08-18 2025-08-14 0.425 107,500 +0 0.01% 45,688
2025-08-15 2025-08-13 0.435 107,500 +0 0.01% 46,762
2025-08-14 2025-08-12 0.435 107,500 +0 0.01% 46,762
2025-08-13 2025-08-11 0.445 107,500 +0 0.01% 47,838
2025-08-12 2025-08-08 0.430 107,500 +0 0.01% 46,225
2025-08-11 2025-08-07 0.440 107,500 +0 0.01% 47,300
2025-08-08 2025-08-06 0.425 107,500 +0 0.01% 45,688
2025-08-07 2025-08-05 0.435 107,500 +0 0.01% 46,762
2025-08-06 2025-08-04 0.420 107,500 +0 0.01% 45,150
2025-08-05 2025-08-01 0.420 107,500 +0 0.01% 45,150
2025-08-04 2025-07-31 0.445 107,500 +0 0.01% 47,838
2025-08-01 2025-07-30 0.450 107,500 +0 0.01% 48,375
2025-07-31 2025-07-29 0.450 107,500 +0 0.01% 48,375
2025-07-30 2025-07-28 0.450 107,500 +0 0.01% 48,375
2025-07-29 2025-07-25 0.450 107,500 +0 0.01% 48,375
2025-07-28 2025-07-24 0.450 107,500 +0 0.01% 48,375
2025-07-25 2025-07-23 0.450 107,500 +0 0.01% 48,375
2025-07-24 2025-07-22 0.460 107,500 -60,000 0.01% 49,450
2025-06-17 2025-06-13 0.450 167,500 -2,500 0.02% 75,375
2024-09-13 2024-09-11 0.238 170,000 -1,000 0.02% 40,460
2021-04-16 2021-04-14 1.720 171,000 -7,500 0.02% 294,120
2021-02-05 2021-02-03 0.900 178,500 -500 0.02% 160,650
2020-03-04 2020-03-02 0.880 179,000 -150,000 0.03% 157,520
2020-02-25 2020-02-21 0.960 329,000 -221,500 0.05% 315,840
2019-09-25 2019-09-23 1.080 550,500 -13,000 0.09% 594,540
2019-06-14 2019-06-12 1.900 563,500 -1,500 0.09% 1,070,650
2019-05-17 2019-05-15 2.120 565,000 -2,500 0.09% 1,197,800
2019-04-04 2019-04-02 2.340 567,500 -500 0.09% 1,327,950
2019-03-21 2019-03-19 2.520 568,000 +25,000 0.09% 1,431,360
2019-03-12 2019-03-08 2.240 543,000 -1,500 0.09% 1,216,320
2018-05-28 2018-05-24 2.580 544,500 -1,500 0.09% 1,404,810
2018-04-30 2018-04-26 2.040 546,000 -2,500 0.09% 1,113,840
2018-03-14 2018-03-12 2.020 548,500 -10,000 0.09% 1,107,970
2017-10-20 2017-10-18 2.680 558,500 -15,000 0.09% 1,496,780
2017-07-19 2017-07-17 3.400 573,500 -15,000 0.09% 1,949,900
2017-02-08 2017-02-06 4.620 588,500 +4,500 0.10% 2,718,870
2017-01-10 2017-01-06 4.380 584,000 +10,000 0.10% 2,557,920
2016-12-07 2016-12-05 4.440 574,000 +1,000 0.09% 2,548,560
2016-11-17 2016-11-15 4.340 573,000 +5,000 0.09% 2,486,820
2016-08-26 2016-08-24 4.200 568,000 -2,500 0.09% 2,385,600
2016-05-27 2016-05-25 4.080 570,500 -148,500 0.09% 2,327,640
2016-05-03 2016-04-28 3.200 719,000 -16,500 0.12% 2,300,800
2016-04-29 2016-04-27 3.200 735,500 +24,500 0.12% 2,353,600
2016-04-27 2016-04-25 3.220 711,000 -42,000 0.12% 2,289,420
2016-04-21 2016-04-19 3.060 753,000 +60,000 0.12% 2,304,180
2016-04-19 2016-04-15 3.220 693,000 +50,000 0.11% 2,231,460
2016-04-18 2016-04-14 3.240 643,000 +62,500 0.11% 2,083,320
2016-02-26 2016-02-24 3.220 580,500 -20,000 0.10% 1,869,210
2015-12-08 2015-12-04 4.400 600,500 +10,000 0.10% 2,642,200
2015-11-11 2015-11-09 4.860 590,500 +10,000 0.10% 2,869,830
2015-08-11 2015-08-07 4.420 580,500 -150,000 0.10% 2,565,810
2015-07-14 2015-07-10 5.400 730,500 +5,000 0.12% 3,944,700
2015-05-07 2015-05-05 7.600 725,500 -10,000 0.12% 5,513,800
2015-05-05 2015-04-30 7.100 735,500 +10,000 0.12% 5,222,050
2015-04-13 2015-04-09 6.200 725,500 +10,000 0.12% 4,498,100
2015-03-31 2015-03-27 6.100 715,500 -100,000 0.12% 4,364,550
2015-03-26 2015-03-24 5.300 815,500 -15,000 0.13% 4,322,150
2015-03-24 2015-03-20 5.500 830,500 -15,000 0.14% 4,567,750
2015-01-30 2015-01-28 5.900 845,500 -10,000 0.14% 4,988,450
2015-01-29 2015-01-27 5.900 855,500 +10,000 0.14% 5,047,450
2015-01-28 2015-01-26 6.000 845,500 +48,500 0.14% 5,073,000
2015-01-27 2015-01-23 6.200 797,000 +25,000 0.13% 4,941,400
2015-01-21 2015-01-19 6.000 772,000 +20,000 0.13% 4,632,000
2015-01-16 2015-01-14 6.100 752,000 +6,500 0.12% 4,587,200
2015-01-05 2014-12-31 7.000 745,500 -66,500 0.12% 5,218,500
2015-01-02 2014-12-29 6.800 812,000 -500 0.13% 5,521,600
2014-12-30 2014-12-24 7.000 812,500 -15,000 0.13% 5,687,500
2014-11-27 2014-11-25 7.600 827,500 +15,000 0.14% 6,289,000
2014-11-20 2014-11-18 7.500 812,500 -5,000 0.13% 6,093,750
2014-11-12 2014-11-10 7.800 817,500 +2,000 0.13% 6,376,500
2014-11-03 2014-10-30 8.000 815,500 -5,000 0.13% 6,524,000
2014-10-27 2014-10-23 8.000 820,500 -2,500 0.14% 6,564,000
2014-10-14 2014-10-10 8.200 823,000 +20,000 0.14% 6,748,600
2014-10-13 2014-10-09 8.500 803,000 +7,500 0.13% 6,825,500
2014-10-09 2014-10-07 8.400 795,500 -10,000 0.13% 6,682,200
2014-10-08 2014-10-06 8.200 805,500 +10,000 0.13% 6,605,100
2014-09-30 2014-09-26 8.600 795,500 +15,000 0.13% 6,841,300
2014-09-26 2014-09-24 8.900 780,500 -46,500 0.13% 6,946,450
2014-09-25 2014-09-23 8.500 827,000 +16,500 0.14% 7,029,500
2014-09-24 2014-09-22 8.300 810,500 -5,000 0.13% 6,727,150
2014-09-23 2014-09-19 8.400 815,500 -5,000 0.13% 6,850,200
2014-09-22 2014-09-18 8.300 820,500 +25,000 0.14% 6,810,150
2014-09-19 2014-09-17 8.300 795,500 +10,000 0.13% 6,602,650
2014-09-17 2014-09-15 8.500 785,500 -5,000 0.13% 6,676,750
2014-09-16 2014-09-12 8.400 790,500 -5,000 0.13% 6,640,200
2014-09-15 2014-09-11 8.400 795,500 -5,000 0.13% 6,682,200
2014-09-10 2014-09-05 8.400 800,500 +5,000 0.13% 6,724,200
2014-09-04 2014-09-02 8.500 795,500 +10,000 0.13% 6,761,750
2014-09-03 2014-09-01 8.600 785,500 +5,000 0.13% 6,755,300
2014-08-29 2014-08-27 8.500 780,500 +5,000 0.13% 6,634,250
2014-08-28 2014-08-26 8.800 775,500 -5,000 0.13% 6,824,400
2014-08-27 2014-08-25 8.700 780,500 +36,500 0.13% 6,790,350
2014-08-26 2014-08-22 9.700 744,000 +15,000 0.12% 7,216,800
2014-08-25 2014-08-21 9.800 729,000 -120,000 0.12% 7,144,200
2014-08-22 2014-08-20 9.500 849,000 +140,000 0.14% 8,065,500
2014-08-18 2014-08-14 9.100 709,000 +10,000 0.12% 6,451,900
2014-08-15 2014-08-13 8.700 699,000 +5,000 0.12% 6,081,300
2014-08-14 2014-08-12 8.800 694,000 +10,000 0.11% 6,107,200
2014-08-12 2014-08-08 8.500 684,000 +13,500 0.11% 5,814,000
2014-07-30 2014-07-28 7.900 670,500 -50,000 0.11% 5,296,950
2014-07-11 2014-07-09 7.600 720,500 +50,000 0.12% 5,475,800
2014-04-23 2014-04-17 7.800 670,500 -5,000 0.11% 5,229,900
2014-04-03 2014-04-01 8.100 675,500 -50,000 0.11% 5,471,550
2014-04-02 2014-03-31 8.000 725,500 +50,000 0.12% 5,804,000
2014-04-01 2014-03-28 7.900 675,500 -5,000 0.11% 5,336,450
2014-02-24 2014-02-20 8.400 680,500 +5,000 0.11% 5,716,200
2014-02-10 2014-02-06 8.200 675,500 -5,000 0.11% 5,539,100
2014-01-17 2014-01-15 9.300 680,500 +5,000 0.17% 6,328,650
2014-01-14 2014-01-10 8.600 675,500 -7,500 0.17% 5,809,300
2014-01-13 2014-01-09 8.500 683,000 +7,500 0.17% 5,805,500
2013-12-30 2013-12-24 8.500 675,500 -2,500 0.17% 5,741,750
2013-12-19 2013-12-17 8.800 678,000 +25,000 0.17% 5,966,400
2013-12-18 2013-12-16 9.000 653,000 -10,000 0.16% 5,877,000
2013-12-17 2013-12-13 8.800 663,000 +35,000 0.16% 5,834,400
2013-12-16 2013-12-12 8.800 628,000 -5,000 0.15% 5,526,400
2013-12-13 2013-12-11 9.000 633,000 -50,000 0.16% 5,697,000
2013-12-11 2013-12-09 9.100 683,000 -25,500 0.17% 6,215,300
2013-12-05 2013-12-03 7.800 708,500 -2,500 0.17% 5,526,300
2013-12-04 2013-12-02 7.600 711,000 -6,500 0.17% 5,403,600
2013-12-03 2013-11-29 7.800 717,500 +23,000 0.18% 5,596,500
2013-11-29 2013-11-27 7.800 694,500 -16,000 0.17% 5,417,100
2013-11-28 2013-11-26 7.800 710,500 +5,000 0.17% 5,541,900
2013-11-27 2013-11-25 8.100 705,500 -21,000 0.17% 5,714,550
2013-11-26 2013-11-22 7.700 726,500 -5,000 0.18% 5,594,050
2013-11-22 2013-11-20 7.400 731,500 +5,000 0.18% 5,413,100
2013-11-18 2013-11-14 7.000 726,500 +21,000 0.18% 5,085,500
2013-10-30 2013-10-28 6.900 705,500 -5,000 0.17% 4,867,950
2013-10-28 2013-10-24 6.900 710,500 -5,000 0.17% 4,902,450
2013-10-23 2013-10-21 6.900 715,500 +5,000 0.18% 4,936,950
2013-10-22 2013-10-18 7.200 710,500 +5,000 0.17% 5,115,600
2013-10-21 2013-10-17 7.200 705,500 -5,000 0.17% 5,079,600
2013-10-18 2013-10-16 7.100 710,500 +5,000 0.17% 5,044,550
2013-10-15 2013-10-10 7.200 705,500 -5,000 0.17% 5,079,600
2013-10-11 2013-10-09 7.300 710,500 -6,000 0.17% 5,186,650
2013-10-04 2013-10-02 7.200 716,500 +1,000 0.18% 5,158,800
2013-10-02 2013-09-27 7.500 715,500 -5,000 0.18% 5,366,250
2013-09-27 2013-09-25 7.400 720,500 -2,500 0.18% 5,331,700
2013-09-26 2013-09-24 7.400 723,000 +5,000 0.18% 5,350,200
2013-09-24 2013-09-19 8.000 718,000 +15,000 0.18% 5,744,000
2013-08-20 2013-08-16 7.900 703,000 +20,000 0.17% 5,553,700
2013-08-19 2013-08-15 8.000 683,000 +30,000 0.17% 5,464,000
2013-08-16 2013-08-13 8.200 653,000 -9,500 0.16% 5,354,600
2013-08-15 2013-08-12 8.400 662,500 -56,000 0.16% 5,565,000
2013-08-13 2013-08-09 8.200 718,500 +8,000 0.18% 5,891,700
2013-07-23 2013-07-19 7.200 710,500 -12,500 0.17% 5,115,600
2013-07-22 2013-07-18 7.000 723,000 -1,500 0.18% 5,061,000
2013-07-19 2013-07-17 7.300 724,500 +20,000 0.18% 5,288,850
2013-07-18 2013-07-16 7.400 704,500 +30,000 0.17% 5,213,300
2013-06-24 2013-06-20 7.600 674,500 +15,000 0.17% 5,126,200
2013-06-21 2013-06-19 7.800 659,500 +15,000 0.16% 5,144,100
2013-06-17 2013-06-13 7.100 644,500 -2,500 0.16% 4,575,950
2013-06-07 2013-06-05 8.200 647,000 -5,000 0.16% 5,305,400
2013-06-05 2013-06-03 8.500 652,000 +6,500 0.16% 5,542,000
2013-06-04 2013-05-31 8.700 645,500 -1,500 0.16% 5,615,850
2013-05-27 2013-05-23 8.200 647,000 -10,000 0.16% 5,305,400
2013-05-22 2013-05-20 8.600 657,000 +2,500 0.16% 5,650,200
2013-05-13 2013-05-09 8.900 654,500 -1,000 0.16% 5,825,050
2013-05-09 2013-05-07 8.900 655,500 +10,000 0.16% 5,833,950
2013-04-22 2013-04-18 9.100 645,500 -3,500 0.16% 5,874,050
2013-04-19 2013-04-17 9.000 649,000 -1,500 0.16% 5,841,000
2013-04-18 2013-04-16 9.000 650,500 -50,000 0.16% 5,854,500
2013-04-16 2013-04-12 9.400 700,500 -2,500 0.17% 6,584,700
2013-04-09 2013-04-05 9.600 703,000 +2,000 0.17% 6,748,800
2013-04-05 2013-04-02 9.800 701,000 -7,000 0.17% 6,869,800
2013-04-02 2013-03-27 10.400 708,000 +50,000 0.17% 7,363,200
2013-03-27 2013-03-25 10.000 658,000 -50,000 0.16% 6,580,000
2013-03-19 2013-03-15 10.200 708,000 -50,000 0.17% 7,221,600
2013-03-14 2013-03-12 10.200 758,000 -367,500 0.19% 7,731,600
2013-03-13 2013-03-11 10.600 1,125,500 -3,500 0.28% 11,930,300
2013-03-11 2013-03-07 11.000 1,129,000 -2,000 0.28% 12,419,000
2013-03-08 2013-03-06 10.800 1,131,000 -5,000 0.28% 12,214,800
2013-03-07 2013-03-05 11.000 1,136,000 +2,500 0.28% 12,496,000
2013-03-06 2013-03-04 11.000 1,133,500 +1,500 0.28% 12,468,500
2013-03-05 2013-03-01 11.000 1,132,000 +117,500 0.28% 12,452,000
2013-03-04 2013-02-28 11.000 1,014,500 +9,500 0.25% 11,159,500
2013-03-01 2013-02-27 10.800 1,005,000 +3,000 0.25% 10,854,000
2013-02-28 2013-02-26 10.800 1,002,000 -3,000 0.25% 10,821,600
2013-02-27 2013-02-25 11.200 1,005,000 -5,500 0.25% 11,256,000
2013-02-26 2013-02-22 11.200 1,010,500 +56,000 0.25% 11,317,600
2013-02-25 2013-02-21 11.800 954,500 +10,000 0.23% 11,263,100
2013-02-22 2013-02-20 12.200 944,500 -6,500 0.23% 11,522,900
2013-02-21 2013-02-19 11.600 951,000 -14,500 0.23% 11,031,600
2013-02-20 2013-02-18 12.200 965,500 -53,000 0.24% 11,779,100
2013-02-19 2013-02-15 11.400 1,018,500 +13,000 0.25% 11,610,900
2013-02-08 2013-02-06 10.400 1,005,500 +95,000 0.25% 10,457,200
2013-02-07 2013-02-05 10.400 910,500 -7,500 0.22% 9,469,200
2013-02-06 2013-02-04 10.600 918,000 +165,500 0.23% 9,730,800
2013-02-05 2013-02-01 10.200 752,500 +123,500 0.18% 7,675,500
2013-01-25 2013-01-23 10.200 629,000 -4,000 0.15% 6,415,800
2013-01-17 2013-01-15 9.900 633,000 -5,000 0.16% 6,266,700
2013-01-16 2013-01-14 10.000 638,000 +5,000 0.16% 6,380,000
2013-01-15 2013-01-11 10.200 633,000 +10,000 0.16% 6,456,600
2013-01-10 2013-01-08 10.400 623,000 -2,500 0.15% 6,479,200
2013-01-09 2013-01-07 10.600 625,500 -6,500 0.15% 6,630,300
2013-01-08 2013-01-04 10.800 632,000 -2,500 0.16% 6,825,600
2013-01-04 2013-01-02 10.800 634,500 -3,500 0.16% 6,852,600
2013-01-03 2012-12-31 11.000 638,000 +2,000 0.16% 7,018,000
2013-01-02 2012-12-27 11.000 636,000 -2,500 0.16% 6,996,000
2012-12-28 2012-12-24 11.000 638,500 -2,500 0.16% 7,023,500
2012-12-27 2012-12-20 11.200 641,000 +2,500 0.16% 7,179,200
2012-12-20 2012-12-18 11.000 638,500 +9,000 0.16% 7,023,500
2012-12-19 2012-12-17 11.200 629,500 -500 0.15% 7,050,400
2012-12-18 2012-12-14 10.000 630,000 -6,500 0.15% 6,300,000
2012-12-14 2012-12-12 10.000 636,500 +31,500 0.19% 6,365,000
2012-12-12 2012-12-10 9.900 605,000 +4,000 0.18% 5,989,500
2012-12-11 2012-12-07 9.900 601,000 -3,500 0.18% 5,949,900
2012-11-28 2012-11-26 10.200 604,500 -9,000 0.18% 6,165,900
2012-11-15 2012-11-13 10.200 613,500 -7,500 0.18% 6,257,700
2012-11-14 2012-11-12 10.200 621,000 +2,000 0.18% 6,334,200
2012-11-08 2012-11-06 10.200 619,000 +15,000 0.18% 6,313,800
2012-08-16 2012-08-14 12.600 604,000 -5,000 0.18% 7,610,400
2012-06-25 2012-06-21 11.800 609,000 +11,000 0.18% 7,186,200
2012-06-20 2012-06-18 13.000 598,000 -7,000 0.17% 7,774,000
2012-06-01 2012-05-30 12.400 605,000 +6,000 0.18% 7,502,000
2012-04-17 2012-04-13 13.000 599,000 -5,000 0.18% 7,787,000
2012-04-05 2012-04-02 12.200 604,000 -9,000 0.18% 7,368,800
2011-11-28 2011-11-24 10.400 613,000 +5,000 0.19% 6,375,200
2011-11-16 2011-11-14 10.400 608,000 -2,000 0.19% 6,323,200
2011-09-28 2011-09-26 12.600 610,000 -2,500 0.19% 7,686,000
2011-09-16 2011-09-14 13.200 612,500 -1,000 0.19% 8,085,000
2011-09-14 2011-09-09 13.600 613,500 +5,000 0.19% 8,343,600
2011-09-12 2011-09-08 13.600 608,500 +5,000 0.19% 8,275,600
2011-09-08 2011-09-06 13.600 603,500 -10,000 0.19% 8,207,600
2011-08-11 2011-08-09 12.400 613,500 -1,000 0.19% 7,607,400
2011-07-13 2011-07-11 14.000 614,500 +4,500 0.19% 8,603,000
2011-06-23 2011-06-21 13.400 610,000 -4,000 0.19% 8,174,000
2011-05-27 2011-05-25 14.400 614,000 -5,000 0.19% 8,841,600
2011-05-26 2011-05-24 14.600 619,000 +20,500 0.20% 9,037,400
2011-05-09 2011-05-05 15.000 598,500 -43,500 0.19% 8,977,500
2011-05-06 2011-05-04 15.000 642,000 -6,500 0.20% 9,630,000
2011-05-05 2011-05-03 15.400 648,500 +4,000 0.21% 9,986,900
2011-04-28 2011-04-26 14.000 644,500 +52,500 0.20% 9,023,000
2011-04-27 2011-04-21 15.200 592,000 -47,500 0.19% 8,998,400
2011-04-26 2011-04-20 15.800 639,500 +29,500 0.20% 10,104,100
2011-04-21 2011-04-19 14.800 610,000 -5,000 0.19% 9,028,000
2011-04-20 2011-04-18 14.400 615,000 +89,000 0.19% 8,856,000
2011-04-19 2011-04-15 13.800 526,000 +19,500 0.17% 7,258,800
2011-04-14 2011-04-12 13.200 506,500 -1,500 0.16% 6,685,800
2011-04-04 2011-03-31 13.200 508,000 -1,000 0.16% 6,705,600
2011-04-01 2011-03-30 13.000 509,000 +35,000 0.16% 6,617,000
2011-03-31 2011-03-29 12.800 474,000 -2,500 0.15% 6,067,200
2011-03-29 2011-03-25 13.000 476,500 +5,000 0.15% 6,194,500
2011-03-21 2011-03-17 12.600 471,500 -3,000 0.15% 5,940,900
2011-02-25 2011-02-23 13.400 474,500 -4,000 0.15% 6,358,300
2011-02-21 2011-02-17 13.800 478,500 +2,500 0.15% 6,603,300
2011-02-17 2011-02-15 13.000 476,000 -5,000 0.15% 6,188,000
2011-02-07 2011-01-31 12.800 481,000 +1,500 0.15% 6,156,800
2011-01-27 2011-01-25 13.000 479,500 +22,500 0.15% 6,233,500
2011-01-17 2011-01-13 13.000 457,000 +5,000 0.14% 5,941,000
2011-01-10 2011-01-06 13.600 452,000 +5,000 0.14% 6,147,200
2010-12-08 2010-12-06 14.000 447,000 +1,000 0.14% 6,258,000
2010-12-06 2010-12-02 14.000 446,000 +7,500 0.14% 6,244,000
2010-12-03 2010-12-01 13.800 438,500 -5,000 0.14% 6,051,300
2010-12-01 2010-11-29 13.400 443,500 -2,000 0.14% 5,942,900
2010-11-30 2010-11-26 13.200 445,500 -500 0.14% 5,880,600
2010-11-18 2010-11-16 13.000 446,000 +2,500 0.14% 5,798,000
2010-11-11 2010-11-09 13.600 443,500 +5,000 0.15% 6,031,600
2010-11-10 2010-11-08 14.000 438,500 +6,000 0.14% 6,139,000
2010-11-08 2010-11-04 13.600 432,500 -5,000 0.14% 5,882,000
2010-11-05 2010-11-03 13.600 437,500 -2,500 0.14% 5,950,000
2010-11-03 2010-11-01 14.000 440,000 +7,500 0.14% 6,160,000
2010-11-02 2010-10-29 13.800 432,500 -5,000 0.14% 5,968,500
2010-10-27 2010-10-25 13.600 437,500 +4,000 0.14% 5,950,000
2010-10-11 2010-10-07 13.800 433,500 +2,500 0.14% 5,982,300
2010-10-08 2010-10-06 13.800 431,000 +2,500 0.14% 5,947,800
2010-10-05 2010-09-30 13.200 428,500 -5,000 0.14% 5,656,200
2010-09-15 2010-09-13 13.200 433,500 +5,000 0.14% 5,722,200
2010-08-05 2010-08-03 14.200 428,500 -2,000 0.14% 6,084,700
2010-06-25 2010-06-23 13.600 430,500 +3,500 0.14% 5,854,800
2010-06-11 2010-06-09 13.600 427,000 +2,500 0.14% 5,807,200
2010-05-25 2010-05-20 13.800 424,500 +1,000 0.14% 5,858,100
2010-05-19 2010-05-17 14.600 423,500 -5,000 0.14% 6,183,100
2010-05-17 2010-05-13 15.600 428,500 +5,000 0.14% 6,684,600
2010-05-12 2010-05-10 16.000 423,500 -3,500 0.14% 6,776,000
2010-05-10 2010-05-06 14.800 427,000 +9,500 0.14% 6,319,600
2010-05-07 2010-05-05 15.800 417,500 -1,000 0.14% 6,596,500
2010-05-06 2010-05-04 16.400 418,500 -1,500 0.14% 6,863,400
2010-04-26 2010-04-22 16.600 420,000 -2,000 0.14% 6,972,000
2010-04-23 2010-04-21 16.600 422,000 -1,000 0.14% 7,005,200
2010-04-20 2010-04-16 16.000 423,000 +3,000 0.14% 6,768,000
2010-04-13 2010-04-09 17.000 420,000 +2,000 0.14% 7,140,000
2010-04-08 2010-04-01 16.600 418,000 +2,500 0.14% 6,938,800
2010-03-29 2010-03-25 18.200 415,500 -1,000 0.14% 7,562,100
2010-03-25 2010-03-23 17.800 416,500 +2,000 0.14% 7,413,700
2010-03-24 2010-03-22 19.600 414,500 -1,500 0.14% 8,124,200
2010-03-23 2010-03-19 19.000 416,000 -11,500 0.14% 7,904,000
2010-03-22 2010-03-18 18.200 427,500 -500 0.14% 7,780,500
2010-03-19 2010-03-17 17.800 428,000 -3,000 0.14% 7,618,400
2010-03-18 2010-03-16 17.400 431,000 -2,500 0.14% 7,499,400
2010-03-16 2010-03-12 15.600 433,500 -3,000 0.14% 6,762,600
2010-03-09 2010-03-05 16.000 436,500 +2,000 0.14% 6,984,000
2010-02-24 2010-02-22 16.400 434,500 -1,500 0.14% 7,125,800
2010-02-22 2010-02-18 16.200 436,000 +1,500 0.14% 7,063,200
2010-02-18 2010-02-12 16.200 434,500 +1,000 0.14% 7,038,900
2010-02-10 2010-02-08 16.400 433,500 -500 0.14% 7,109,400
2010-02-01 2010-01-28 16.000 434,000 -1,500 0.14% 6,944,000
2010-01-29 2010-01-27 16.000 435,500 +500 0.14% 6,968,000
2010-01-27 2010-01-25 17.400 435,000 -4,500 0.14% 7,569,000
2010-01-25 2010-01-21 16.400 439,500 +3,500 0.14% 7,207,800
2010-01-20 2010-01-18 18.000 436,000 +1,500 0.14% 7,848,000
2010-01-19 2010-01-15 18.200 434,500 -500 0.14% 7,907,900
2010-01-18 2010-01-14 18.000 435,000 +6,500 0.14% 7,830,000
2010-01-15 2010-01-13 17.600 428,500 -2,500 0.14% 7,541,600
2010-01-11 2010-01-07 19.800 431,000 +500 0.14% 8,533,800
2010-01-08 2010-01-06 19.200 430,500 -5,500 0.14% 8,265,600
2010-01-07 2010-01-05 18.400 436,000 -11,500 0.14% 8,022,400
2010-01-06 2010-01-04 17.400 447,500 -2,500 0.15% 7,786,500
2010-01-05 2009-12-31 16.000 450,000 -2,000 0.15% 7,200,000
2009-12-29 2009-12-24 15.800 452,000 -38,500 0.15% 7,141,600
2009-12-28 2009-12-22 15.800 490,500 +20,000 0.16% 7,749,900
2009-12-23 2009-12-21 16.400 470,500 +6,000 0.15% 7,716,200
2009-12-21 2009-12-17 15.600 464,500 +3,500 0.15% 7,246,200
2009-12-16 2009-12-14 15.800 461,000 -1,500 0.15% 7,283,800
2009-12-11 2009-12-09 15.600 462,500 -10,000 0.15% 7,215,000
2009-12-10 2009-12-08 16.000 472,500 +25,000 0.15% 7,560,000
2009-12-08 2009-12-04 15.400 447,500 +1,500 0.15% 6,891,500
2009-12-07 2009-12-03 14.600 446,000 -1,000 0.15% 6,511,600
2009-11-23 2009-11-19 14.400 447,000 +1,000 0.15% 6,436,800
2009-11-19 2009-11-17 14.800 446,000 +1,500 0.15% 6,600,800
2009-11-18 2009-11-16 14.800 444,500 -1,000 0.15% 6,578,600
2009-11-12 2009-11-10 13.800 445,500 -1,000 0.15% 6,147,900
2009-11-11 2009-11-09 14.000 446,500 -25,000 0.15% 6,251,000
2009-11-06 2009-11-04 13.200 471,500 -1,000 0.15% 6,223,800
2009-11-04 2009-11-02 13.400 472,500 +2,500 0.15% 6,331,500
2009-10-27 2009-10-22 14.200 470,000 +2,500 0.15% 6,674,000
2009-10-23 2009-10-21 13.800 467,500 +25,000 0.15% 6,451,500
2009-10-22 2009-10-20 13.600 442,500 -2,500 0.14% 6,018,000
2009-10-21 2009-10-19 14.000 445,000 -4,000 0.15% 6,230,000
2009-10-20 2009-10-16 14.200 449,000 +3,000 0.15% 6,375,800
2009-10-02 2009-09-29 13.000 446,000 -500 0.15% 5,798,000
2009-09-30 2009-09-28 13.800 446,500 +3,000 0.15% 6,161,700
2009-09-29 2009-09-25 13.600 443,500 -3,000 0.15% 6,031,600
2009-09-24 2009-09-22 13.200 446,500 -5,500 0.15% 5,893,800
2009-09-18 2009-09-16 12.800 452,000 +1,000 0.15% 5,785,600
2009-09-15 2009-09-11 12.200 451,000 +2,500 0.15% 5,502,200
2009-09-14 2009-09-10 12.200 448,500 +2,000 0.15% 5,471,700
2009-09-11 2009-09-09 12.800 446,500 -4,000 0.15% 5,715,200
2009-09-10 2009-09-08 13.200 450,500 +3,500 0.15% 5,946,600
2009-09-09 2009-09-07 13.600 447,000 -500 0.15% 6,079,200
2009-09-08 2009-09-04 13.800 447,500 +1,500 0.15% 6,175,500
2009-09-04 2009-09-02 14.000 446,000 +1,000 0.15% 6,244,000
2009-08-24 2009-08-20 14.600 445,000 -20,000 0.15% 6,497,000
2009-08-21 2009-08-19 14.400 465,000 -1,500 0.15% 6,696,000
2009-08-20 2009-08-18 15.600 466,500 +16,500 0.15% 7,277,400
2009-08-19 2009-08-17 16.200 450,000 -249,500 0.15% 7,290,000
2009-08-12 2009-08-10 17.400 699,500 -2,000 0.23% 12,171,300
2009-08-11 2009-08-07 17.400 701,500 +228,500 0.23% 12,206,100
2009-08-10 2009-08-06 18.200 473,000 -4,500 0.15% 8,608,600
2009-08-06 2009-08-04 18.400 477,500 -32,500 0.16% 8,786,000
2009-08-04 2009-07-31 19.600 510,000 +3,000 0.17% 9,996,000
2009-08-03 2009-07-30 20.200 507,000 +7,500 0.17% 10,241,400
2009-07-31 2009-07-29 20.400 499,500 -5,000 0.16% 10,189,800
2009-07-30 2009-07-28 19.400 504,500 +1,000 0.17% 9,787,300
2009-07-29 2009-07-27 19.200 503,500 +8,500 0.16% 9,667,200
2009-07-28 2009-07-24 19.400 495,000 +1,500 0.16% 9,603,000
2009-07-27 2009-07-23 18.800 493,500 +2,000 0.16% 9,277,800
2009-07-24 2009-07-22 19.200 491,500 -3,000 0.16% 9,436,800
2009-07-23 2009-07-21 19.800 494,500 -18,500 0.16% 9,791,100
2009-07-20 2009-07-16 19.400 513,000 +500 0.17% 9,952,200
2009-07-17 2009-07-15 19.200 512,500 +47,000 0.17% 9,840,000
2009-07-16 2009-07-14 17.800 465,500 -2,000 0.15% 8,285,900
2009-07-14 2009-07-10 18.000 467,500 -1,000 0.15% 8,415,000
2009-07-13 2009-07-09 18.000 468,500 +1,000 0.15% 8,433,000
2009-07-08 2009-07-06 18.200 467,500 +1,000 0.15% 8,508,500
2009-07-07 2009-07-03 17.800 466,500 +4,000 0.15% 8,303,700
2009-07-06 2009-07-02 17.400 462,500 +1,500 0.15% 8,047,500
2009-07-03 2009-06-30 18.000 461,000 -1,500 0.15% 8,298,000
2009-06-30 2009-06-26 18.800 462,500 -28,000 0.15% 8,695,000
2009-06-26 2009-06-24 18.600 490,500 +3,500 0.16% 9,123,300
2009-06-25 2009-06-23 16.600 487,000 -1,000 0.16% 8,084,200
2009-06-24 2009-06-22 17.800 488,000 +1,500 0.16% 8,686,400
2009-06-23 2009-06-19 18.200 486,500 -500 0.16% 8,854,300
2009-06-22 2009-06-18 18.200 487,000 -2,000 0.16% 8,863,400
2009-06-19 2009-06-17 18.800 489,000 -1,000 0.16% 9,193,200
2009-06-17 2009-06-15 19.800 490,000 -3,500 0.16% 9,702,000
2009-06-16 2009-06-12 20.200 493,500 -5,000 0.16% 9,968,700
2009-06-15 2009-06-11 20.400 498,500 +6,000 0.17% 10,169,400
2009-06-12 2009-06-10 20.400 492,500 -500 0.16% 10,047,000
2009-06-11 2009-06-09 20.400 493,000 +8,500 0.16% 10,057,200
2009-06-10 2009-06-08 20.800 484,500 -63,500 0.16% 10,077,600
2009-06-09 2009-06-05 20.800 548,000 +9,500 0.18% 11,398,400
2009-06-08 2009-06-04 20.000 538,500 +33,000 0.18% 10,770,000
2009-06-05 2009-06-03 20.400 505,500 +65,500 0.17% 10,312,200
2009-06-04 2009-06-02 20.800 440,000 -11,500 0.15% 9,152,000
2009-06-03 2009-06-01 21.000 451,500 +31,000 0.15% 9,481,500
2009-06-02 2009-05-29 20.400 420,500 +102,500 0.14% 8,578,200
2009-06-01 2009-05-27 20.600 318,000 +23,500 0.11% 6,550,800
2009-05-29 2009-05-26 21.200 294,500 -16,500 0.10% 6,243,400
2009-05-26 2009-05-22 19.200 311,000 -3,000 0.10% 5,971,200
2009-05-25 2009-05-21 20.400 314,000 -195,500 0.10% 6,405,600
2009-05-22 2009-05-20 19.000 509,500 +345,500 0.17% 9,680,500
2009-05-20 2009-05-18 15.800 164,000 -1,500 0.05% 2,591,200
2009-05-19 2009-05-15 15.800 165,500 -20,000 0.05% 2,614,900
2009-05-18 2009-05-14 15.600 185,500 +1,500 0.06% 2,893,800
2009-05-14 2009-05-12 15.400 184,000 +11,000 0.06% 2,833,600
2009-05-13 2009-05-11 15.800 173,000 -500 0.06% 2,733,400
2009-05-12 2009-05-08 16.400 173,500 -1,500 0.06% 2,845,400
2009-05-11 2009-05-07 15.800 175,000 -7,500 0.06% 2,765,000
2009-05-08 2009-05-06 16.600 182,500 -45,500 0.06% 3,029,500
2009-04-30 2009-04-28 14.000 228,000 -3,000 0.08% 3,192,000
2009-04-28 2009-04-24 15.200 231,000 -6,000 0.08% 3,511,200
2009-04-27 2009-04-23 14.600 237,000 +16,000 0.08% 3,460,200
2009-04-23 2009-04-21 14.800 221,000 +9,000 0.07% 3,270,800
2009-04-22 2009-04-20 15.200 212,000 +1,000 0.07% 3,222,400
2009-04-21 2009-04-17 15.000 211,000 -35,000 0.07% 3,165,000
2009-04-20 2009-04-16 15.400 246,000 +19,000 0.08% 3,788,400
2009-04-17 2009-04-15 14.600 227,000 +6,500 0.08% 3,314,200
2009-04-16 2009-04-14 15.000 220,500 +8,500 0.07% 3,307,500
2009-04-15 2009-04-09 14.400 212,000 +1,500 0.07% 3,052,800
2009-04-14 2009-04-08 14.400 210,500 +50,000 0.07% 3,031,200
2009-04-09 2009-04-07 15.000 160,500 +7,000 0.05% 2,407,500
2009-04-08 2009-04-06 15.400 153,500 +1,500 0.05% 2,363,900
2009-04-07 2009-04-03 15.400 152,000 -1,500 0.05% 2,340,800
2009-04-03 2009-04-01 15.000 153,500 +1,500 0.05% 2,302,500
2009-04-01 2009-03-30 15.400 152,000 -500 0.05% 2,340,800
2009-03-31 2009-03-27 16.000 152,500 -30,000 0.05% 2,440,000
2009-03-30 2009-03-26 16.200 182,500 -9,000 0.06% 2,956,500
2009-03-27 2009-03-25 16.200 191,500 +36,500 0.06% 3,102,300
2009-03-26 2009-03-24 16.400 155,000 -20,000 0.05% 2,542,000
2009-03-25 2009-03-23 16.400 175,000 -4,000 0.06% 2,870,000
2009-03-24 2009-03-20 16.000 179,000 +15,500 0.06% 2,864,000
2009-03-23 2009-03-19 15.800 163,500 +35,000 0.05% 2,583,300
2009-03-20 2009-03-18 16.000 128,500 -19,000 0.04% 2,056,000
2009-03-19 2009-03-17 16.000 147,500 +18,000 0.05% 2,360,000
2009-03-17 2009-03-13 15.200 129,500 -29,500 0.04% 1,968,400
2009-03-16 2009-03-12 14.600 159,000 -25,000 0.05% 2,321,400
2009-03-13 2009-03-11 14.400 184,000 -48,000 0.06% 2,649,600
2009-03-11 2009-03-09 14.200 232,000 +30,500 0.08% 3,294,400
2009-03-09 2009-03-05 15.200 201,500 -1,000 0.07% 3,062,800
2009-03-06 2009-03-04 15.200 202,500 +1,000 0.07% 3,078,000
2009-03-05 2009-03-03 14.800 201,500 +4,500 0.07% 2,982,200
2009-02-27 2009-02-25 15.400 197,000 -6,500 0.07% 3,033,800
2009-02-26 2009-02-24 14.200 203,500 -10,000 0.07% 2,889,700
2009-02-25 2009-02-23 14.800 213,500 -12,500 0.07% 3,159,800
2009-02-24 2009-02-20 14.400 226,000 -6,500 0.08% 3,254,400
2009-02-23 2009-02-19 17.400 232,500 +1,000 0.08% 4,045,500
2009-02-20 2009-02-18 17.600 231,500 -90,500 0.08% 4,074,400
2009-02-19 2009-02-17 18.400 322,000 +23,500 0.11% 5,924,800
2009-02-18 2009-02-16 18.400 298,500 -276,000 0.10% 5,492,400
2009-02-17 2009-02-13 17.000 574,500 +50,000 0.19% 9,766,500
2009-02-16 2009-02-12 16.200 524,500 -3,000 0.17% 8,496,900
2009-02-06 2009-02-04 14.400 527,500 +51,500 0.18% 7,596,000
2009-02-05 2009-02-03 14.000 476,000 -1,500 0.16% 6,664,000
2009-02-04 2009-02-02 14.000 477,500 -1,000 0.16% 6,685,000
2009-02-03 2009-01-30 14.200 478,500 +1,000 0.16% 6,794,700
2009-02-02 2009-01-29 14.000 477,500 -500 0.16% 6,685,000
2009-01-29 2009-01-22 14.000 478,000 -5,000 0.16% 6,692,000
2009-01-23 2009-01-21 14.000 483,000 +5,000 0.16% 6,762,000
2009-01-22 2009-01-20 13.800 478,000 -24,500 0.16% 6,596,400
2009-01-21 2009-01-19 15.200 502,500 +36,500 0.17% 7,638,000
2009-01-20 2009-01-16 17.200 466,000 +5,000 0.15% 8,015,200
2009-01-19 2009-01-15 17.200 461,000 +9,000 0.15% 7,929,200
2009-01-16 2009-01-14 17.200 452,000 -1,000 0.15% 7,774,400
2009-01-15 2009-01-13 16.800 453,000 -9,000 0.15% 7,610,400
2009-01-14 2009-01-12 18.800 462,000 -81,000 0.15% 8,685,600
2009-01-13 2009-01-09 22.000 543,000 +8,500 0.18% 11,946,000
2009-01-12 2009-01-08 18.800 534,500 +95,500 0.18% 10,048,600
2009-01-09 2009-01-07 18.200 439,000 -2,500 0.15% 7,989,800
2009-01-08 2009-01-06 17.200 441,500 -5,500 0.15% 7,593,800
2009-01-07 2009-01-05 17.200 447,000 +3,000 0.15% 7,688,400
2009-01-06 2009-01-02 16.000 444,000 -28,000 0.15% 7,104,000
2009-01-05 2008-12-31 14.600 472,000 +21,000 0.16% 6,891,200
2008-12-29 2008-12-22 10.200 451,000 -1,000 0.15% 4,600,200
2008-12-23 2008-12-19 9.800 452,000 +1,500 0.15% 4,429,600
2008-12-22 2008-12-18 9.900 450,500 +2,500 0.15% 4,459,950
2008-12-19 2008-12-17 9.900 448,000 +4,500 0.15% 4,435,200
2008-12-18 2008-12-16 9.700 443,500 -47,500 0.15% 4,301,950
2008-12-17 2008-12-15 9.700 491,000 -7,000 0.17% 4,762,700
2008-12-16 2008-12-12 9.700 498,000 +5,000 0.17% 4,830,600
2008-12-15 2008-12-11 10.600 493,000 +4,500 0.17% 5,225,800
2008-12-12 2008-12-10 11.000 488,500 +4,000 0.17% 5,373,500
2008-12-11 2008-12-09 9.700 484,500 -13,000 0.17% 4,699,650
2008-12-10 2008-12-08 9.600 497,500 -23,500 0.17% 4,776,000
2008-12-09 2008-12-05 9.300 521,000 -25,000 0.18% 4,845,300
2008-12-08 2008-12-04 9.300 546,000 -25,000 0.19% 5,077,800
2008-12-05 2008-12-03 9.500 571,000 -25,000 0.20% 5,424,500
2008-12-04 2008-12-02 9.500 596,000 -25,000 0.21% 5,662,000
2008-12-03 2008-12-01 9.600 621,000 -20,500 0.22% 5,961,600
2008-12-02 2008-11-28 10.200 641,500 -14,000 0.22% 6,543,300
2008-12-01 2008-11-27 10.000 655,500 -1,309,000 0.23% 6,555,000
2008-11-28 2008-11-26 10.000 1,964,500 -12,500 0.69% 19,645,000
2008-11-27 2008-11-25 9.000 1,977,000 -40,000 0.69% 17,793,000
2008-11-26 2008-11-24 9.300 2,017,000 -24,000 0.71% 18,758,100
2008-11-25 2008-11-21 9.400 2,041,000 -26,000 0.72% 19,185,400
2008-11-24 2008-11-20 9.300 2,067,000 -25,500 0.72% 19,223,100
2008-11-21 2008-11-19 9.900 2,092,500 -25,000 0.73% 20,715,750
2008-11-20 2008-11-18 9.800 2,117,500 -25,000 0.74% 20,751,500
2008-11-19 2008-11-17 9.800 2,142,500 -25,000 0.75% 20,996,500
2008-11-18 2008-11-14 10.000 2,167,500 -25,000 0.76% 21,675,000
2008-11-17 2008-11-13 10.200 2,192,500 -25,000 0.77% 22,363,500
2008-11-14 2008-11-12 10.400 2,217,500 -13,000 0.78% 23,062,000
2008-11-13 2008-11-11 10.400 2,230,500 -25,000 0.78% 23,197,200
2008-11-12 2008-11-10 10.600 2,255,500 -12,500 0.79% 23,908,300
2008-11-11 2008-11-07 10.200 2,268,000 -1,500 0.80% 23,133,600
2008-11-10 2008-11-06 10.000 2,269,500 -26,000 0.80% 22,695,000
2008-11-07 2008-11-05 10.800 2,295,500 -24,500 0.81% 24,791,400
2008-11-06 2008-11-04 10.600 2,320,000 -24,000 0.81% 24,592,000
2008-11-05 2008-11-03 10.600 2,344,000 -25,000 0.82% 24,846,400
2008-11-04 2008-10-31 10.400 2,369,000 -50,000 0.83% 24,637,600
2008-11-03 2008-10-30 10.200 2,419,000 -2,500 0.85% 24,673,800
2008-10-31 2008-10-29 9.000 2,421,500 -40,000 0.85% 21,793,500
2008-10-30 2008-10-28 8.900 2,461,500 -60,000 0.86% 21,907,350
2008-10-29 2008-10-27 9.900 2,521,500 -31,000 0.88% 24,962,850
2008-10-28 2008-10-24 10.200 2,552,500 -14,500 0.90% 26,035,500
2008-10-27 2008-10-23 10.200 2,567,000 -46,000 0.90% 26,183,400
2008-10-24 2008-10-22 9.800 2,613,000 -1,500 0.92% 25,607,400
2008-10-23 2008-10-21 10.600 2,614,500 -4,000 0.92% 27,713,700
2008-10-22 2008-10-20 11.000 2,618,500 +3,500 0.92% 28,803,500
2008-10-21 2008-10-17 10.800 2,615,000 +146,000 0.92% 28,242,000
2008-10-20 2008-10-16 11.400 2,469,000 +2,000 0.87% 28,146,600
2008-10-17 2008-10-15 12.000 2,467,000 +102,000 0.87% 29,604,000
2008-10-16 2008-10-14 12.400 2,365,000 -2,500 0.83% 29,326,000
2008-10-15 2008-10-13 12.200 2,367,500 +151,000 0.83% 28,883,500
2008-10-14 2008-10-10 12.800 2,216,500 +1,000 0.78% 28,371,200
2008-10-13 2008-10-09 14.800 2,215,500 +99,500 0.78% 32,789,400
2008-10-10 2008-10-08 14.200 2,116,000 -22,000 0.74% 30,047,200
2008-10-09 2008-10-06 16.000 2,138,000 -25,000 0.75% 34,208,000
2008-10-08 2008-10-03 17.200 2,163,000 -25,000 0.76% 37,203,600
2008-10-06 2008-10-02 18.000 2,188,000 -26,000 0.77% 39,384,000
2008-10-03 2008-09-30 16.800 2,214,000 -26,000 0.78% 37,195,200
2008-10-02 2008-09-29 17.400 2,240,000 -25,000 0.79% 38,976,000
2008-09-30 2008-09-26 17.200 2,265,000 -24,500 0.79% 38,958,000
2008-09-29 2008-09-25 17.200 2,289,500 -117,500 0.80% 39,379,400
2008-09-26 2008-09-24 20.600 2,407,000 -23,000 0.84% 49,584,200
2008-09-25 2008-09-23 20.600 2,430,000 +49,500 0.85% 50,058,000
2008-09-24 2008-09-22 22.200 2,380,500 -25,000 0.83% 52,847,100
2008-09-23 2008-09-19 21.800 2,405,500 +321,000 0.84% 52,439,900
2008-09-09 2008-09-05 25.000 2,084,500 -3,500 0.73% 52,112,500
2008-09-08 2008-09-04 24.800 2,088,000 -500 0.73% 51,782,400
2008-09-05 2008-09-03 24.200 2,088,500 -4,000 0.73% 50,541,700
2008-09-04 2008-09-02 25.200 2,092,500 -18,500 0.73% 52,731,000
2008-09-03 2008-09-01 23.000 2,111,000 -25,000 0.74% 48,553,000
2008-09-02 2008-08-29 23.200 2,136,000 -14,500 0.75% 49,555,200
2008-08-29 2008-08-27 22.600 2,150,500 -1,000 0.79% 48,601,300
2008-08-28 2008-08-26 23.600 2,151,500 -3,500 0.79% 50,775,400
2008-08-27 2008-08-25 22.200 2,155,000 +1,500 0.79% 47,841,000
2008-08-26 2008-08-21 18.800 2,153,500 -4,500 0.79% 40,485,800
2008-08-25 2008-08-20 17.800 2,158,000 +104,000 0.79% 38,412,400
2008-08-21 2008-08-19 15.400 2,054,000 -97,000 0.75% 31,631,600
2008-08-20 2008-08-18 16.000 2,151,000 -11,000 0.79% 34,416,000
2008-08-19 2008-08-15 18.000 2,162,000 -51,500 0.79% 38,916,000
2008-08-18 2008-08-14 18.200 2,213,500 -34,000 0.81% 40,285,700
2008-08-15 2008-08-13 18.400 2,247,500 -49,000 0.82% 41,354,000
2008-08-14 2008-08-12 18.200 2,296,500 -49,000 0.84% 41,796,300
2008-08-13 2008-08-11 18.800 2,345,500 -50,500 0.86% 44,095,400
2008-08-12 2008-08-08 22.400 2,396,000 -12,000 0.88% 53,670,400
2008-08-08 2008-08-05 22.600 2,408,000 -3,500 0.88% 54,420,800
2008-08-07 2008-08-04 23.600 2,411,500 -3,000 0.89% 56,911,400
2008-08-05 2008-08-01 24.200 2,414,500 -43,500 0.89% 58,430,900
2008-07-30 2008-07-28 24.600 2,458,000 -1,000 0.90% 60,466,800
2008-07-28 2008-07-24 25.000 2,459,000 -1,000 0.90% 61,475,000
2008-07-25 2008-07-23 25.000 2,460,000 -3,000 0.90% 61,500,000
2008-07-24 2008-07-22 23.600 2,463,000 +5,000 0.91% 58,126,800
2008-07-23 2008-07-21 26.800 2,458,000 +1,000 0.90% 65,874,400
2008-07-22 2008-07-18 26.800 2,457,000 -5,500 0.90% 65,847,600
2008-07-21 2008-07-17 28.600 2,462,500 -1,000 0.91% 70,427,500
2008-07-15 2008-07-11 31.000 2,463,500 -7,500 0.91% 76,368,500
2008-07-14 2008-07-10 30.400 2,471,000 +2,000 0.91% 75,118,400
2008-07-11 2008-07-09 30.400 2,469,000 -1,500 0.91% 75,057,600
2008-07-10 2008-07-08 30.400 2,470,500 +1,000 0.91% 75,103,200
2008-07-09 2008-07-07 30.800 2,469,500 -1,000 0.91% 76,060,600
2008-07-08 2008-07-04 30.800 2,470,500 +5,500 0.91% 76,091,400
2008-07-04 2008-07-02 32.000 2,465,000 +246,500 0.91% 78,880,000
2008-07-03 2008-06-30 31.800 2,218,500 +4,000 0.82% 70,548,300
2008-07-02 2008-06-27 31.800 2,214,500 -11,000 0.81% 70,421,100
2008-06-25 2008-06-23 34.800 2,225,500 -1,000 0.82% 77,447,400
2008-06-18 2008-06-16 34.200 2,226,500 -30,000 0.82% 76,146,300
2008-06-17 2008-06-13 32.800 2,256,500 +15,000 0.83% 74,013,200
2008-06-16 2008-06-12 31.800 2,241,500 +2,000 0.82% 71,279,700
2008-06-13 2008-06-11 33.000 2,239,500 -4,000 0.82% 73,903,500
2008-06-12 2008-06-10 30.000 2,243,500 -480,500 0.83% 67,305,000
2008-06-11 2008-06-06 32.000 2,724,000 -23,500 1.00% 87,168,000
2008-06-06 2008-06-04 29.800 2,747,500 +17,500 1.01% 81,875,500
2008-06-05 2008-06-03 29.600 2,730,000 -2,500 1.00% 80,808,000
2008-06-04 2008-06-02 30.000 2,732,500 -12,000 1.00% 81,975,000
2008-06-03 2008-05-30 29.400 2,744,500 +2,500 1.01% 80,688,300
2008-06-02 2008-05-29 28.800 2,742,000 +1,500 1.01% 78,969,600
2008-05-30 2008-05-28 27.200 2,740,500 -13,500 1.01% 74,541,600
2008-05-29 2008-05-27 27.400 2,754,000 +1,500 1.02% 75,459,600
2008-05-28 2008-05-26 28.200 2,752,500 -1,000 1.02% 77,620,500
2008-05-27 2008-05-23 30.800 2,753,500 -1,500 1.02% 84,807,800
2008-05-26 2008-05-22 31.400 2,755,000 +1,000 1.02% 86,507,000
2008-05-23 2008-05-21 32.000 2,754,000 -1,000 1.02% 88,128,000
2008-05-22 2008-05-20 32.800 2,755,000 -24,000 1.02% 90,364,000
2008-05-21 2008-05-19 31.800 2,779,000 -23,000 1.03% 88,372,200
2008-05-20 2008-05-16 33.600 2,802,000 +80,000 1.04% 94,147,200
2008-05-19 2008-05-15 34.000 2,722,000 -500 1.01% 92,548,000
2008-05-16 2008-05-14 33.600 2,722,500 -77,500 1.01% 91,476,000
2008-05-15 2008-05-13 34.000 2,800,000 -59,500 1.04% 95,200,000
2008-05-14 2008-05-09 35.000 2,859,500 +40,500 1.06% 100,082,500
2008-05-13 2008-05-08 34.200 2,819,000 +1,000 1.04% 96,409,800
2008-05-09 2008-05-07 34.200 2,818,000 -10,000 1.04% 96,375,600
2008-05-08 2008-05-06 34.400 2,828,000 -17,500 1.05% 97,283,200
2008-05-07 2008-05-05 34.400 2,845,500 +500 1.05% 97,885,200
2008-05-06 2008-05-02 34.800 2,845,000 +500 1.05% 99,006,000
2008-05-05 2008-04-30 34.400 2,844,500 +64,000 1.05% 97,850,800
2008-05-02 2008-04-29 34.200 2,780,500 +7,000 1.03% 95,093,100
2008-04-30 2008-04-28 36.200 2,773,500 -70,500 1.03% 100,400,700
2008-04-25 2008-04-23 40.400 2,844,000 -10,500 1.23% 114,897,600
2008-04-18 2008-04-16 36.400 2,854,500 -57,000 1.23% 103,903,800
2008-04-17 2008-04-15 36.400 2,911,500 +7,500 1.25% 105,978,600
2008-04-16 2008-04-14 32.200 2,904,000 +30,000 1.25% 93,508,800
2008-04-08 2008-04-03 29.800 2,874,000 +29,000 1.24% 85,645,200
2008-04-07 2008-04-02 25.600 2,845,000 -500 1.23% 72,832,000
2008-04-03 2008-04-01 25.400 2,845,500 +41,000 1.23% 72,275,700
2008-04-02 2008-03-31 24.800 2,804,500 -47,500 1.21% 69,551,600
2008-04-01 2008-03-28 29.200 2,852,000 -12,000 1.23% 83,278,400
2008-03-26 2008-03-20 28.000 2,864,000 +14,500 1.23% 80,192,000
2008-03-25 2008-03-19 28.000 2,849,500 -2,500 1.23% 79,786,000
2008-03-20 2008-03-18 26.800 2,852,000 -61,500 1.23% 76,433,600
2008-03-19 2008-03-17 26.800 2,913,500 -15,000 1.26% 78,081,800
2008-03-18 2008-03-14 28.400 2,928,500 -47,000 1.26% 83,169,400
2008-03-17 2008-03-13 28.000 2,975,500 +10,000 1.28% 83,314,000
2008-03-13 2008-03-11 28.600 2,965,500 +370,000 1.28% 84,813,300
2008-03-12 2008-03-10 29.000 2,595,500 +100,000 1.12% 75,269,500
2008-03-11 2008-03-07 29.000 2,495,500 +141,000 1.08% 72,369,500
2008-03-10 2008-03-06 29.000 2,354,500 +156,000 1.01% 68,280,500
2008-03-07 2008-03-05 28.000 2,198,500 +271,500 0.95% 61,558,000
2008-03-06 2008-03-04 28.000 1,927,000 +352,500 0.83% 53,956,000
2008-03-05 2008-03-03 26.200 1,574,500 +250,000 0.68% 41,251,900
2008-03-04 2008-02-29 24.800 1,324,500 +2,000 0.57% 32,847,600
2008-03-03 2008-02-28 24.200 1,322,500 +37,500 0.57% 32,004,500
2008-02-28 2008-02-26 24.000 1,285,000 -500 0.55% 30,840,000
2008-02-21 2008-02-19 25.600 1,285,500 +3,500 0.55% 32,908,800
2008-02-20 2008-02-18 24.600 1,282,000 -9,500 0.55% 31,537,200
2008-02-13 2008-02-11 19.000 1,291,500 -1,000 0.56% 24,538,500
2008-02-12 2008-02-06 19.000 1,292,500 +1,500 0.56% 24,557,500
2008-02-05 2008-02-01 16.400 1,291,000 +1,500 0.56% 21,172,400
2008-02-01 2008-01-30 18.400 1,289,500 +500 0.56% 23,726,800
2008-01-31 2008-01-29 19.800 1,289,000 -1,000 0.56% 25,522,200
2008-01-24 2008-01-22 19.200 1,290,000 +1,000 0.57% 24,768,000
2008-01-23 2008-01-21 23.400 1,289,000 +7,500 0.57% 30,162,600
2008-01-22 2008-01-18 24.200 1,281,500 +1,000 0.57% 31,012,300
2008-01-21 2008-01-17 24.800 1,280,500 -5,000 0.57% 31,756,400
2008-01-17 2008-01-15 26.200 1,285,500 +2,000 0.57% 33,680,100
2008-01-16 2008-01-14 28.200 1,283,500 +100,000 0.57% 36,194,700
2008-01-15 2008-01-11 28.200 1,183,500 -74,000 0.53% 33,374,700
2008-01-14 2008-01-10 28.200 1,257,500 -20,000 0.56% 35,461,500
2008-01-11 2008-01-09 28.400 1,277,500 -15,500 0.57% 36,281,000
2008-01-10 2008-01-08 28.200 1,293,000 +240,500 0.57% 36,462,600
2008-01-09 2008-01-07 28.400 1,052,500 -155,500 0.47% 29,891,000
2008-01-08 2008-01-04 28.600 1,208,000 +6,500 0.54% 34,548,800
2008-01-07 2008-01-03 28.400 1,201,500 +102,000 0.53% 34,122,600
2008-01-04 2008-01-02 28.600 1,099,500 -121,500 0.49% 31,445,700
2008-01-03 2007-12-31 28.400 1,221,000 -130,000 0.54% 34,676,400
2008-01-02 2007-12-27 27.000 1,351,000 -32,500 0.60% 36,477,000
2007-12-28 2007-12-24 28.800 1,383,500 +148,000 0.61% 39,844,800
2007-12-27 2007-12-20 32.200 1,235,500 -219,500 0.55% 39,783,100
2007-12-21 2007-12-19 34.800 1,455,000 +327,000 0.65% 50,634,000
2007-12-20 2007-12-18 34.200 1,128,000 +157,000 0.50% 38,577,600
2007-12-19 2007-12-17 31.600 971,000 +71,000 0.43% 30,683,600
2007-12-18 2007-12-14 26.800 900,000 -1,000 0.40% 24,120,000
2007-12-17 2007-12-13 26.200 901,000 -5,000 0.40% 23,606,200
2007-12-13 2007-12-11 26.200 906,000 -500 0.40% 23,737,200
2007-12-12 2007-12-10 26.000 906,500 +12,500 0.40% 23,569,000
2007-12-11 2007-12-07 26.800 894,000 +1,500 0.40% 23,959,200
2007-12-10 2007-12-06 27.000 892,500 -19,000 0.40% 24,097,500
2007-12-07 2007-12-05 27.000 911,500 +1,000 0.40% 24,610,500
2007-12-06 2007-12-04 28.000 910,500 +29,500 0.40% 25,494,000
2007-12-05 2007-12-03 28.000 881,000 +30,000 0.39% 24,668,000
2007-12-04 2007-11-30 28.200 851,000 +32,000 0.38% 23,998,200
2007-12-03 2007-11-29 26.800 819,000 +42,500 0.36% 21,949,200
2007-11-30 2007-11-28 25.600 776,500 -70,000 0.34% 19,878,400
2007-11-29 2007-11-27 25.200 846,500 -102,500 0.39% 21,331,800
2007-11-28 2007-11-26 25.600 949,000 -5,000 0.44% 24,294,400
2007-11-27 2007-11-23 26.200 954,000 +53,000 0.44% 24,994,800
2007-11-26 2007-11-22 26.000 901,000 +31,000 0.42% 23,426,000
2007-11-23 2007-11-21 27.200 870,000 +14,000 0.40% 23,664,000
2007-11-22 2007-11-20 27.200 856,000 -9,000 0.40% 23,283,200
2007-11-21 2007-11-19 28.000 865,000 +14,000 0.40% 24,220,000
2007-11-20 2007-11-16 27.400 851,000 +7,000 0.40% 23,317,400
2007-11-19 2007-11-15 28.400 844,000 +7,500 0.39% 23,969,600
2007-11-16 2007-11-14 27.600 836,500 +20,000 0.39% 23,087,400
2007-11-15 2007-11-13 27.400 816,500 +26,500 0.38% 22,372,100
2007-11-14 2007-11-12 27.600 790,000 +9,000 0.37% 21,804,000
2007-11-05 2007-11-01 28.200 781,000 +6,500 0.36% 22,024,200
2007-11-02 2007-10-31 28.400 774,500 +50,500 0.36% 21,995,800
2007-10-31 2007-10-29 27.400 724,000 +36,000 0.34% 19,837,600
2007-10-30 2007-10-26 27.400 688,000 -1,000 0.32% 18,851,200
2007-10-29 2007-10-25 27.200 689,000 -14,000 0.32% 18,740,800
2007-10-25 2007-10-23 24.000 703,000 +10,000 0.33% 16,872,000
2007-10-24 2007-10-22 22.800 693,000 -2,000 0.32% 15,800,400
2007-10-23 2007-10-18 23.800 695,000 +5,000 0.32% 16,541,000
2007-10-22 2007-10-17 23.800 690,000 +500 0.32% 16,422,000
2007-10-18 2007-10-16 24.800 689,500 -84,500 0.32% 17,099,600
2007-10-17 2007-10-15 26.000 774,000 -500 0.36% 20,124,000
2007-10-16 2007-10-12 26.800 774,500 -25,000 0.36% 20,756,600
2007-10-15 2007-10-11 28.000 799,500 +4,000 0.37% 22,386,000
2007-10-12 2007-10-10 28.400 795,500 +6,000 0.37% 22,592,200
2007-10-11 2007-10-09 28.400 789,500 -14,500 0.37% 22,421,800
2007-10-10 2007-10-08 28.000 804,000 -12,500 0.37% 22,512,000
2007-10-09 2007-10-05 29.600 816,500 -26,500 0.38% 24,168,400
2007-10-08 2007-10-04 27.800 843,000 +35,000 0.39% 23,435,400
2007-10-05 2007-10-03 27.000 808,000 +12,500 0.38% 21,816,000
2007-10-04 2007-10-02 29.400 795,500 +84,000 0.37% 23,387,700
2007-10-03 2007-09-28 31.400 711,500 +48,500 0.33% 22,341,100
2007-10-02 2007-09-27 32.200 663,000 -34,500 0.31% 21,348,600
2007-09-28 2007-09-25 28.400 697,500 +153,500 0.32% 19,809,000
2007-09-27 2007-09-24 27.200 544,000 -65,500 0.25% 14,796,800
2007-09-25 2007-09-21 26.000 609,500 +100,000 0.28% 15,847,000
2007-09-24 2007-09-20 24.800 509,500 -34,000 0.24% 12,635,600
2007-09-21 2007-09-19 24.200 543,500 +80,500 0.25% 13,152,700
2007-09-20 2007-09-18 25.000 463,000 +12,500 0.22% 11,575,000
2007-09-19 2007-09-17 25.000 450,500 +8,500 0.21% 11,262,500
2007-09-18 2007-09-14 26.400 442,000 +35,000 0.21% 11,668,800
2007-09-17 2007-09-13 27.600 407,000 +64,500 0.19% 11,233,200
2007-09-06 2007-09-04 25.200 342,500 +125,000 0.16% 8,631,000
2007-09-05 2007-09-03 27.800 217,500 -75,000 0.10% 6,046,500
2007-09-04 2007-08-31 27.600 292,500 -25,000 0.14% 8,073,000
2007-09-03 2007-08-30 29.000 317,500 +6,500 0.15% 9,207,500
2007-08-31 2007-08-29 29.800 311,000 +60,500 0.14% 9,267,800
2007-08-30 2007-08-28 29.000 250,500 +10,500 0.12% 7,264,500
2007-08-29 2007-08-27 30.200 240,000 +1,000 0.11% 7,248,000
2007-08-28 2007-08-24 26.800 239,000 +12,000 0.11% 6,405,200
2007-08-27 2007-08-23 23.000 227,000 +45,500 0.11% 5,221,000
2007-08-23 2007-08-21 20.600 181,500 -9,500 0.08% 3,738,900
2007-08-21 2007-08-17 19.400 191,000 -1,000 0.09% 3,705,400
2007-08-20 2007-08-16 24.000 192,000 -34,000 0.09% 4,608,000
2007-08-17 2007-08-15 27.400 226,000 -26,000 0.11% 6,192,400
2007-08-16 2007-08-14 28.200 252,000 -10,000 0.12% 7,106,400
2007-08-14 2007-08-10 28.400 262,000 +56,000 0.12% 7,440,800
2007-08-10 2007-08-08 29.200 206,000 -15,000 0.10% 6,015,200
2007-08-09 2007-08-07 27.800 221,000 -10,500 0.10% 6,143,800
2007-08-08 2007-08-06 29.800 231,500 -8,500 0.11% 6,898,700
2007-08-07 2007-08-03 32.600 240,000 +5,000 0.11% 7,824,000
2007-08-06 2007-08-02 34.000 235,000 +20,000 0.11% 7,990,000
2007-08-03 2007-08-01 34.800 215,000 +26,000 0.10% 7,482,000
2007-08-02 2007-07-31 34.600 189,000 -165,500 0.09% 6,539,400
2007-08-01 2007-07-30 34.800 354,500 +19,000 0.16% 12,336,600
2007-07-30 2007-07-26 37.400 335,500 +50,000 0.16% 12,547,700
2007-07-25 2007-07-23 37.400 285,500 -500 0.13% 10,677,700
2007-07-19 2007-07-17 38.200 286,000 -13,500 0.13% 10,925,200
2007-07-18 2007-07-16 39.200 299,500 -7,000 0.14% 11,740,400
2007-07-17 2007-07-13 40.400 306,500 -101,500 0.14% 12,382,600
2007-07-16 2007-07-12 40.200 408,000 +500 0.19% 16,401,600
2007-07-13 2007-07-11 40.000 407,500 +7,000 0.19% 16,300,000
2007-07-12 2007-07-10 41.000 400,500 +5,500 0.19% 16,420,500
2007-07-11 2007-07-09 43.200 395,000 +6,000 0.18% 17,064,000
2007-07-10 2007-07-06 41.800 389,000 -500 0.18% 16,260,200
2007-07-09 2007-07-05 38.400 389,500 +60,500 0.18% 14,956,800
2007-07-06 2007-07-04 37.000 329,000 +34,500 0.15% 12,173,000
2007-07-05 2007-07-03 37.600 294,500 +18,000 0.14% 11,073,200
2007-07-04 2007-06-29 37.000 276,500 -5,000 0.13% 10,230,500
2007-07-03 2007-06-28 38.000 281,500 +5,000 0.13% 10,697,000
2007-06-29 2007-06-27 41.400 276,500 -1,500 0.40% 11,447,100
2007-06-26 2007-06-22 278,000 0.40%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top