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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-03-22 2023-03-20 0.250 0 +0
2023-03-21 2023-03-17 0.250 0 -497,040
2022-03-25 2022-03-23 0.750 497,040 +12,000 0.02% 372,780
2022-02-28 2022-02-24 0.860 485,040 +24,000 0.02% 417,134
2022-02-04 2022-01-27 1.000 461,040 +12,000 0.02% 461,040
2022-01-27 2022-01-25 0.980 449,040 +36,000 0.02% 440,059
2022-01-26 2022-01-24 1.120 413,040 +12,000 0.01% 462,605
2022-01-06 2022-01-04 1.200 401,040 +12,000 0.01% 481,248
2021-12-23 2021-12-21 1.200 389,040 +12,000 0.01% 466,848
2021-12-22 2021-12-20 1.120 377,040 +12,000 0.01% 422,285
2021-12-21 2021-12-17 1.150 365,040 +24,000 0.01% 419,796
2021-12-17 2021-12-15 1.200 341,040 +12,000 0.01% 409,248
2021-12-15 2021-12-13 1.150 329,040 +72,000 0.01% 378,396
2021-12-14 2021-12-10 1.160 257,040 +12,000 0.01% 298,166
2021-12-10 2021-12-08 1.200 245,040 +12,000 0.01% 294,048
2021-11-09 2021-11-05 1.440 233,040 -72,000 0.01% 335,578
2021-08-06 2021-08-04 1.500 305,040 -12,000 0.01% 457,560
2021-08-04 2021-08-02 1.530 317,040 +60,000 0.01% 485,071
2021-07-30 2021-07-28 1.570 257,040 -36,000 0.01% 403,553
2021-07-22 2021-07-20 1.500 293,040 +24,000 0.01% 439,560
2021-07-15 2021-07-13 1.550 269,040 -12,000 0.01% 417,012
2021-07-12 2021-07-08 1.600 281,040 -60,000 0.01% 449,664
2021-07-09 2021-07-07 1.620 341,040 -60,000 0.01% 552,485
2021-07-02 2021-06-29 1.680 401,040 +120,000 0.01% 673,747
2021-06-16 2021-06-11 1.770 281,040 -48,000 0.01% 497,441
2021-06-15 2021-06-10 1.500 329,040 +60,000 0.01% 493,560
2021-06-11 2021-06-09 1.600 269,040 +48,000 0.01% 430,464
2021-06-09 2021-06-07 2.020 221,040 +48,000 0.01% 446,501
2021-03-09 2021-03-05 1.360 173,040 -12,000 0.01% 235,334
2021-03-04 2021-03-02 1.340 185,040 +12,000 0.01% 247,954
2021-02-23 2021-02-19 1.460 173,040 -12,000 0.01% 252,638
2021-02-19 2021-02-17 1.470 185,040 +12,000 0.01% 272,009
2021-02-18 2021-02-16 1.500 173,040 -6,000 0.01% 259,560
2021-02-17 2021-02-11 0.790 179,040 -348,000 0.01% 141,442
2021-02-10 2021-02-08 0.780 527,040 -72,000 0.02% 411,091
2021-02-05 2021-02-03 0.680 599,040 -148,000 0.02% 407,347
2021-02-04 2021-02-02 0.690 747,040 -72,000 0.03% 515,458
2021-02-03 2021-02-01 0.690 819,040 -36,000 0.03% 565,138
2021-02-01 2021-01-28 0.700 855,040 +72,000 0.03% 598,528
2021-01-28 2021-01-26 0.530 783,040 -396,000 0.03% 415,011
2021-01-21 2021-01-19 0.350 1,179,040 -660,000 0.04% 412,664
2021-01-18 2021-01-14 0.300 1,839,040 +1,552,125 0.06% 551,712
2021-01-14 2021-01-12 0.315 286,915 +72,000 0.13% 90,378
2021-01-13 2021-01-11 0.345 214,915 -198,000 0.10% 74,146
2021-01-11 2021-01-07 0.380 412,915 -42,000 0.19% 156,908
2021-01-07 2021-01-05 0.310 454,915 -180,000 0.21% 141,024
2021-01-06 2021-01-04 0.480 634,915 -35,200 0.30% 304,759
2020-12-30 2020-12-28 0.730 670,115 -24,800 0.31% 489,184
2020-12-29 2020-12-24 0.680 694,915 -2,000 0.33% 472,542
2020-12-23 2020-12-21 0.660 696,915 -60,000 0.33% 459,964
2020-12-14 2020-12-10 0.870 756,915 -1,600 0.35% 658,516
2020-12-08 2020-12-04 0.590 758,515 -120,000 0.36% 447,524
2020-11-23 2020-11-19 0.260 878,515 +9,200 0.41% 228,414
2020-11-16 2020-11-12 0.250 869,315 +54,000 0.41% 217,329
2020-11-12 2020-11-10 0.230 815,315 +116,800 0.38% 187,522
2020-11-11 2020-11-09 0.240 698,515 +479,800 0.33% 167,644
2020-07-06 2020-07-02 0.180 218,715 -1,200 0.10% 39,369
2020-07-03 2020-06-30 0.200 219,915 -300 0.10% 43,983
2020-06-08 2020-06-04 0.300 220,215 -525 0.10% 66,064
2020-05-15 2020-05-13 0.260 220,740 -14,000 0.10% 57,392
2020-04-09 2020-04-07 0.240 234,740 +1,600 0.11% 56,338
2019-02-25 2019-02-21 0.880 233,140 -2,800 0.11% 205,163
2018-07-27 2018-07-25 0.940 235,940 -16,800 0.11% 221,784
2018-04-03 2018-03-28 1.570 252,740 -100 0.12% 396,802
2017-12-29 2017-12-27 1.950 252,840 -11,000 0.12% 493,038
2017-11-09 2017-11-07 2.280 263,840 -2,800 0.12% 601,555
2017-11-08 2017-11-06 2.500 266,640 +2,800 0.12% 666,600
2017-10-30 2017-10-26 2.150 263,840 +10,000 0.12% 567,256
2017-09-22 2017-09-20 2.180 253,840 +10,000 0.12% 553,371
2017-09-20 2017-09-18 2.350 243,840 +2,000 0.11% 573,024
2017-06-23 2017-06-21 2.650 241,840 -2,000 0.11% 640,876
2017-05-26 2017-05-24 3.050 243,840 -21,000 0.11% 743,712
2017-05-19 2017-05-17 3.200 264,840 -8,000 0.12% 847,488
2017-04-21 2017-04-19 3.100 272,840 +1,470 0.13% 845,804
2017-03-01 2017-02-27 3.500 271,370 +12,000 0.13% 949,795
2016-10-12 2016-10-07 3.650 259,370 +1,600 0.12% 946,700
2016-06-08 2016-06-06 5.000 257,770 -1,200 0.12% 1,288,850
2016-06-07 2016-06-03 5.200 258,970 -2,400 0.12% 1,346,644
2016-05-06 2016-05-04 6.200 261,370 -10,800 0.12% 1,620,494
2016-05-04 2016-04-29 6.000 272,170 +10,800 0.13% 1,633,020
2016-01-22 2016-01-20 5.000 261,370 -6,400 0.12% 1,306,850
2016-01-14 2016-01-12 5.600 267,770 -3,200 0.13% 1,499,512
2016-01-08 2016-01-06 6.100 270,970 -9,200 0.13% 1,652,917
2015-12-30 2015-12-28 6.300 280,170 -52,600 0.13% 1,765,071
2015-12-29 2015-12-24 6.300 332,770 -400 0.16% 2,096,451
2015-12-23 2015-12-21 6.400 333,170 -22,000 0.16% 2,132,288
2015-12-22 2015-12-18 6.400 355,170 +75,000 0.17% 2,273,088
2015-12-18 2015-12-16 6.200 280,170 -3,600 0.13% 1,737,054
2015-11-19 2015-11-17 6.500 283,770 +3,200 0.13% 1,844,505
2015-11-12 2015-11-10 6.400 280,570 -6,400 0.13% 1,795,648
2015-11-11 2015-11-09 6.700 286,970 +9,200 0.13% 1,922,699
2015-11-10 2015-11-06 6.800 277,770 +2,800 0.13% 1,888,836
2015-11-02 2015-10-29 7.000 274,970 +4,400 0.13% 1,924,790
2015-10-28 2015-10-26 7.200 270,570 +6,800 0.13% 1,948,104
2015-10-26 2015-10-22 7.700 263,770 +3,200 0.12% 2,031,029
2015-10-15 2015-10-13 6.700 260,570 -4,000 0.12% 1,745,819
2015-10-14 2015-10-12 6.700 264,570 +2,000 0.12% 1,772,619
2015-10-08 2015-10-06 6.500 262,570 +2,000 0.12% 1,706,705
2015-08-31 2015-08-27 6.200 260,570 -6,400 0.12% 1,615,534
2015-08-27 2015-08-25 6.300 266,970 -35,200 0.12% 1,681,911
2015-08-26 2015-08-24 6.400 302,170 -56,800 0.14% 1,933,888
2015-08-25 2015-08-21 7.100 358,970 -28,000 0.17% 2,548,687
2015-08-21 2015-08-19 7.400 386,970 -42,000 0.18% 2,863,578
2015-08-20 2015-08-18 7.000 428,970 +20,000 0.20% 3,002,790
2015-08-17 2015-08-13 8.300 408,970 +6,400 0.20% 3,394,451
2015-08-11 2015-08-07 8.500 402,570 -3,600 0.19% 3,421,845
2015-08-05 2015-08-03 8.400 406,170 -9,200 0.19% 3,411,828
2015-08-04 2015-07-31 8.400 415,370 -8,000 0.20% 3,489,108
2015-08-03 2015-07-30 8.100 423,370 -17,600 0.20% 3,429,297
2015-07-31 2015-07-29 8.200 440,970 +11,200 0.21% 3,615,954
2015-07-30 2015-07-28 8.000 429,770 -9,200 0.21% 3,438,160
2015-07-29 2015-07-27 7.500 438,970 -12,000 0.21% 3,292,275
2015-07-28 2015-07-24 8.000 450,970 -2,800 0.22% 3,607,760
2015-07-27 2015-07-23 7.800 453,770 -4,000 0.22% 3,539,406
2015-07-23 2015-07-21 7.800 457,770 -6,800 0.22% 3,570,606
2015-07-22 2015-07-20 6.200 464,570 +3,200 0.22% 2,880,334
2015-07-21 2015-07-17 6.100 461,370 +18,800 0.22% 2,814,357
2015-07-20 2015-07-16 6.000 442,570 +4,000 0.21% 2,655,420
2015-07-16 2015-07-14 6.500 438,570 +4,000 0.21% 2,850,705
2015-07-15 2015-07-13 6.600 434,570 -12,000 0.21% 2,868,162
2015-07-14 2015-07-10 5.600 446,570 -20,800 0.21% 2,500,792
2015-07-10 2015-07-08 3.500 467,370 +10,000 0.22% 1,635,795
2015-07-08 2015-07-06 5.400 457,370 -40,007 0.22% 2,469,798
2015-07-03 2015-06-30 7.600 497,377 -7,200 0.24% 3,780,065
2015-07-02 2015-06-29 7.400 504,577 +3,200 0.24% 3,733,870
2015-06-26 2015-06-24 8.800 501,377 +21,600 0.24% 4,412,118
2015-06-24 2015-06-22 7.700 479,777 +2,000 0.23% 3,694,283
2015-06-23 2015-06-19 7.500 477,777 +800 0.23% 3,583,328
2015-06-19 2015-06-17 8.200 476,977 +14,000 0.23% 3,911,211
2015-06-18 2015-06-16 8.500 462,977 -59,250 0.22% 3,935,304
2015-06-17 2015-06-15 9.800 522,227 -2,800 0.25% 5,117,825
2015-06-16 2015-06-12 10.300 525,027 -50,400 0.25% 5,407,778
2015-06-15 2015-06-11 12.100 575,427 +60,800 0.28% 6,962,667
2015-06-12 2015-06-10 10.500 514,627 -3,200 0.25% 5,403,584
2015-06-11 2015-06-09 9.900 517,827 -49,550 0.25% 5,126,487
2015-06-10 2015-06-08 10.100 567,377 +23,200 0.27% 5,730,508
2015-06-09 2015-06-05 10.200 544,177 +800 0.26% 5,550,605
2015-06-08 2015-06-04 9.900 543,377 -6,800 0.26% 5,379,432
2015-06-05 2015-06-03 10.000 550,177 -1,200 0.26% 5,501,770
2015-06-04 2015-06-02 11.500 551,377 -76,000 0.26% 6,340,836
2015-06-03 2015-06-01 9.800 627,377 +24,000 0.31% 6,148,295
2015-06-02 2015-05-29 10.200 603,377 +122,957 0.30% 6,154,445
2015-05-27 2015-05-22 10.300 480,420 -19,200 0.36% 4,948,326
2015-05-21 2015-05-19 10.500 499,620 -200 0.37% 5,246,010
2015-05-20 2015-05-18 10.800 499,820 -10,500 0.37% 5,398,056
2015-05-19 2015-05-15 12.300 510,320 -62,000 0.38% 6,276,936
2015-05-18 2015-05-14 11.500 572,320 +7,600 0.43% 6,581,680
2015-05-15 2015-05-13 9.800 564,720 -134,400 0.42% 5,534,256
2015-05-14 2015-05-12 7.800 699,120 -18,800 0.52% 5,453,136
2015-05-13 2015-05-11 8.100 717,920 +180,000 0.54% 5,815,152
2015-05-11 2015-05-07 8.400 537,920 -3,200 0.40% 4,518,528
2015-05-08 2015-05-06 8.400 541,120 +62,400 0.40% 4,545,408
2015-05-07 2015-05-05 9.100 478,720 +30,000 0.36% 4,356,352
2015-05-06 2015-05-04 10.100 448,720 +159,600 0.33% 4,532,072
2015-05-05 2015-04-30 9.400 289,120 +9,700 0.22% 2,717,728
2015-05-04 2015-04-29 10.400 279,420 -12,800 0.21% 2,905,968
2015-04-30 2015-04-28 5.800 292,220 +7,610 0.22% 1,694,876
2015-04-29 2015-04-27 5.800 284,610 -145,081 0.21% 1,650,738
2015-04-28 2015-04-24 5.558 429,691 +85,903 0.26% 2,388,366
2015-04-27 2015-04-23 5.317 343,788 -109,651 0.21% 1,827,806
2015-04-24 2015-04-22 4.592 453,439 +4,469 0.27% 2,082,041
2015-04-23 2015-04-21 3.585 448,970 +993 0.27% 1,609,433
2015-04-22 2015-04-20 3.424 447,977 -931 0.27% 1,533,699
2015-04-20 2015-04-16 3.947 448,908 +12,414 0.27% 1,771,940
2015-04-17 2015-04-15 4.350 436,494 +2,980 0.26% 1,898,749
2015-04-10 2015-04-08 4.028 433,514 +27,806 0.26% 1,746,098
2015-03-24 2015-03-20 3.826 405,708 -4,965 0.24% 1,552,397
2015-03-23 2015-03-19 3.867 410,673 +4,345 0.25% 1,587,936
2015-03-04 2015-03-02 3.746 406,328 -993 0.24% 1,522,037
2015-02-04 2015-02-02 3.665 407,321 -1,242 0.24% 1,492,945
2015-02-02 2015-01-29 3.867 408,563 -2,979 0.25% 1,579,777
2015-01-28 2015-01-26 3.625 411,542 -11,917 0.25% 1,491,840
2015-01-27 2015-01-23 3.424 423,459 -8,442 0.25% 1,449,759
2015-01-26 2015-01-22 3.343 431,901 +5,462 0.26% 1,443,869
2015-01-22 2015-01-20 3.383 426,439 -7,448 0.26% 1,442,785
2015-01-15 2015-01-13 3.263 433,887 -16,771 0.26% 1,415,556
2015-01-13 2015-01-09 3.303 450,658 -496 0.27% 1,488,423
2014-12-17 2014-12-15 2.981 451,154 -12,414 0.27% 1,344,690
2014-12-16 2014-12-12 2.981 463,568 -1,986 0.28% 1,381,690
2014-12-09 2014-12-05 3.142 465,554 +14,400 0.28% 1,462,615
2014-09-05 2014-09-03 3.867 451,154 -6,456 0.27% 1,744,462
2014-07-23 2014-07-21 3.907 457,610 -75,029 0.28% 1,787,857
2014-07-18 2014-07-16 3.625 532,639 -4,344 0.32% 1,930,816
2014-06-17 2014-06-13 4.672 536,983 -2,980 0.32% 2,508,904
2014-06-13 2014-06-11 4.592 539,963 -13,903 0.32% 2,479,330
2014-06-11 2014-06-09 4.592 553,866 -2,483 0.33% 2,543,168
2014-06-09 2014-06-05 4.672 556,349 -4,469 0.33% 2,599,386
2014-04-15 2014-04-11 4.189 560,818 +12,414 0.47% 2,349,204
2014-04-03 2014-04-01 4.028 548,404 +186 0.46% 2,208,849
2014-04-02 2014-03-31 4.189 548,218 +497 0.45% 2,296,424
2014-03-31 2014-03-27 4.108 547,721 +4,965 0.45% 2,250,220
2014-03-28 2014-03-26 4.753 542,756 -2,483 0.45% 2,579,599
2014-03-26 2014-03-24 4.269 545,239 +5,959 0.45% 2,327,868
2014-03-25 2014-03-21 4.350 539,280 +1,490 0.45% 2,345,868
2014-03-24 2014-03-20 4.672 537,790 +12,413 0.45% 2,512,674
2014-03-21 2014-03-19 5.075 525,377 +11,918 0.44% 2,666,288
2014-03-20 2014-03-18 4.914 513,459 +27,310 0.43% 2,523,080
2014-03-18 2014-03-14 5.156 486,149 +8,441 0.40% 2,506,368
2014-03-17 2014-03-13 5.236 477,708 +20,359 0.40% 2,501,332
2014-03-14 2014-03-12 5.639 457,349 +19,862 0.38% 2,578,940
2014-03-13 2014-03-11 6.364 437,487 -19,862 0.37% 2,784,119
2014-03-12 2014-03-10 6.042 457,349 +15,393 0.38% 2,763,150
2014-03-11 2014-03-07 4.994 441,956 +993 0.37% 2,207,325
2014-03-10 2014-03-06 4.994 440,963 +5,462 0.37% 2,202,365
2014-03-07 2014-03-05 4.994 435,501 -9,434 0.37% 2,175,086
2014-03-04 2014-02-28 4.994 444,935 +6,455 0.38% 2,222,203
2014-03-03 2014-02-27 5.236 438,480 -6,455 0.37% 2,295,930
2014-02-28 2014-02-26 4.833 444,935 +2,483 0.38% 2,150,519
2014-02-27 2014-02-25 4.994 442,452 +7,448 0.37% 2,209,802
2014-02-26 2014-02-24 4.994 435,004 +19,862 0.37% 2,172,603
2014-02-25 2014-02-21 5.075 415,142 -5,959 0.35% 2,106,846
2014-02-21 2014-02-19 5.156 421,101 +497 0.36% 2,171,010
2014-02-20 2014-02-18 5.236 420,604 +18,869 0.36% 2,202,329
2014-02-19 2014-02-17 5.156 401,735 +24,331 0.34% 2,071,167
2014-02-18 2014-02-14 5.397 377,404 +46,341 0.32% 2,036,933
2014-02-17 2014-02-13 5.881 331,063 +10,427 0.28% 1,946,834
2014-02-12 2014-02-10 5.317 320,636 +4,966 0.27% 1,704,715
2014-02-11 2014-02-07 5.397 315,670 +993 0.27% 1,703,741
2014-02-07 2014-02-05 5.397 314,677 +993 0.27% 1,698,382
2014-02-06 2014-02-04 6.042 313,684 -32,934 0.27% 1,895,174
2014-01-29 2014-01-27 7.008 346,618 -5,214 0.30% 2,429,214
2014-01-24 2014-01-22 5.317 351,832 -7,707,202 0.30% 1,870,573
2014-01-10 2014-01-08 7.250 8,059,034 +7,656,082 9.70% 58,427,996
2014-01-09 2014-01-07 5.639 402,952 +21,724 0.49% 2,272,202
2014-01-03 2013-12-31 5.156 381,228 +9,311 0.46% 1,965,442
2013-12-18 2013-12-16 6.444 371,917 +4,965 0.45% 2,396,798
2013-12-16 2013-12-12 6.606 366,952 +6,207 0.44% 2,423,922
2013-12-11 2013-12-09 7.250 360,745 +7,014 0.43% 2,615,401
2013-12-09 2013-12-05 7.733 353,731 +1,365 0.43% 2,735,520
2013-12-06 2013-12-04 7.733 352,366 +6,828 0.42% 2,724,964
2013-12-05 2013-12-03 8.378 345,538 +6,207 0.42% 2,894,841
2013-12-03 2013-11-29 9.183 339,331 +2,557 0.41% 3,116,190
2013-12-02 2013-11-28 9.022 336,774 +5,996 0.41% 3,038,450
2013-11-29 2013-11-27 8.861 330,778 +683 0.40% 2,931,061
2013-11-28 2013-11-26 8.861 330,095 +12 0.40% 2,925,008
2013-11-27 2013-11-25 8.861 330,083 +3,104 0.40% 2,924,902
2013-11-26 2013-11-22 8.700 326,979 +6,716 0.40% 2,844,717
2013-11-25 2013-11-21 9.022 320,263 +2,234 0.39% 2,889,484
2013-11-22 2013-11-20 9.022 318,029 +10,552 0.39% 2,869,328
2013-11-20 2013-11-18 9.183 307,477 +558 0.37% 2,823,664
2013-11-19 2013-11-15 8.861 306,919 +2,496 0.37% 2,719,643
2013-11-18 2013-11-14 8.861 304,423 +757 0.37% 2,697,526
2013-11-14 2013-11-12 8.861 303,666 +4,345 0.37% 2,690,818
2013-11-11 2013-11-07 8.861 299,321 +9,310 0.36% 2,652,317
2013-11-08 2013-11-06 9.022 290,011 +3,103 0.35% 2,616,544
2013-09-09 2013-09-05 11.278 286,908 -620 0.35% 3,235,685
2013-08-20 2013-08-16 10.472 287,528 -18,621 0.35% 3,011,057
2013-08-19 2013-08-15 10.633 306,149 -24,828 0.38% 3,255,384
2013-08-09 2013-08-07 11.600 330,977 -1,241 0.41% 3,839,333
2013-08-07 2013-08-05 12.728 332,218 +1,241 0.41% 4,228,397
2013-08-01 2013-07-30 7.411 330,977 -37,241 0.41% 2,452,907
2013-05-31 2013-05-29 7.733 368,218 +11,172 0.45% 2,847,553
2013-04-29 2013-04-25 9.667 357,046 -6,206 0.44% 3,451,445
2013-03-26 2013-03-22 10.311 363,252 -10,142 0.45% 3,745,532
2013-03-25 2013-03-21 10.633 373,394 -6,207 0.46% 3,970,423
2013-03-22 2013-03-20 9.989 379,601 -1,242 0.47% 3,791,792
2013-02-25 2013-02-21 10.472 380,843 -620 0.47% 3,988,273
2013-01-18 2013-01-16 10.794 381,463 +1,651 0.47% 4,117,681
2013-01-03 2012-12-31 10.311 379,812 -621 0.47% 3,916,284
2012-11-15 2012-11-13 12.083 380,433 +621 0.47% 4,596,899
2012-10-15 2012-10-11 11.761 379,812 -31,035 0.47% 4,467,011
2012-10-09 2012-10-05 12.889 410,847 -236 0.50% 5,295,361
2012-10-05 2012-10-03 12.244 411,083 -12 0.50% 5,033,483
2012-09-17 2012-09-13 11.600 411,095 +2,358 0.50% 4,768,702
2012-09-12 2012-09-10 11.278 408,737 -18,620 0.50% 4,609,645
2012-08-23 2012-08-21 10.150 427,357 -31,035 0.52% 4,337,674
2012-08-21 2012-08-17 10.472 458,392 -12,414 0.56% 4,800,383
2012-08-08 2012-08-06 10.956 470,806 -186 0.58% 5,157,941
2012-07-23 2012-07-19 11.117 470,992 -1,365 0.58% 5,235,861
2012-07-16 2012-07-12 10.633 472,357 -2,483 0.58% 5,022,729
2012-07-13 2012-07-11 11.600 474,840 -3,029 0.58% 5,508,144
2012-07-12 2012-07-10 11.278 477,869 -3,737 0.59% 5,389,300
2012-06-01 2012-05-30 15.950 481,606 +621 0.59% 7,681,616
2012-05-07 2012-05-03 15.306 480,985 +18,621 0.59% 7,361,743
2012-04-16 2012-04-12 17.078 462,364 -3,848 0.57% 7,896,150
2012-04-11 2012-04-05 19.817 466,212 -62 0.57% 9,238,768
2012-04-10 2012-04-03 19.172 466,274 -1,366 0.57% 8,939,509
2012-04-03 2012-03-30 19.494 467,640 -1,241 0.57% 9,116,382
2012-03-08 2012-03-06 20.944 468,881 -1,862 0.57% 9,820,452
2012-02-29 2012-02-27 21.750 470,743 +310 0.58% 10,238,660
2012-02-24 2012-02-22 23.039 470,433 -1,204 0.58% 10,838,254
2012-02-23 2012-02-21 21.750 471,637 -1,242 0.58% 10,258,105
2012-02-16 2012-02-14 21.267 472,879 +1,242 0.58% 10,056,560
2012-02-13 2012-02-09 20.622 471,637 -62,069 0.58% 9,726,203
2012-02-01 2012-01-30 21.106 533,706 -62 0.65% 11,264,162
2012-01-20 2012-01-18 21.911 533,768 +2,482 0.65% 11,695,450
2012-01-19 2012-01-17 22.233 531,286 +1,242 0.65% 11,812,259
2012-01-18 2012-01-16 22.233 530,044 +1,241 0.65% 11,784,645
2012-01-17 2012-01-13 23.361 528,803 +2,483 0.65% 12,353,426
2012-01-13 2012-01-11 23.361 526,320 +1,986 0.65% 12,295,420
2012-01-12 2012-01-10 23.683 524,334 +621 0.64% 12,417,977
2012-01-04 2011-12-30 26.906 523,713 -6,207 0.64% 14,090,789
2011-12-30 2011-12-28 26.261 529,920 -621 0.65% 13,916,288
2011-12-21 2011-12-19 26.100 530,541 -1,502 0.65% 13,847,120
2011-12-20 2011-12-16 26.100 532,043 -1,179 0.65% 13,886,322
2011-12-16 2011-12-14 24.972 533,222 -2,284 0.65% 13,315,738
2011-12-09 2011-12-07 24.811 535,506 +1,241 0.66% 13,286,499
2011-12-06 2011-12-02 24.167 534,265 +60,828 0.66% 12,911,404
2011-11-14 2011-11-10 21.911 473,437 +1,241 0.58% 10,373,531
2011-11-01 2011-10-28 26.422 472,196 -2,483 0.58% 12,476,468
2011-10-21 2011-10-19 19.172 474,679 +621 0.58% 9,100,651
2011-10-17 2011-10-13 21.428 474,058 +62 0.58% 10,158,009
2011-10-13 2011-10-11 21.589 473,996 +3,066 0.58% 10,233,047
2011-10-10 2011-10-06 19.494 470,930 -1,117 0.58% 9,180,519
2011-09-28 2011-09-26 20.461 472,047 +12,625 0.58% 9,658,606
2011-09-23 2011-09-21 24.650 459,422 -310 0.56% 11,324,752
2011-09-22 2011-09-20 24.006 459,732 +3,115 0.56% 11,036,122
2011-09-21 2011-09-19 26.583 456,617 +16,809 0.56% 12,138,402
2011-09-19 2011-09-15 30.128 439,808 -13 0.54% 13,250,438
2011-09-16 2011-09-14 30.128 439,821 +9,969 0.54% 13,250,829
2011-09-15 2011-09-12 30.611 429,852 +4,344 0.53% 13,158,247
2011-09-14 2011-09-09 31.417 425,508 +2,173 0.52% 13,368,043
2011-09-07 2011-09-05 32.706 423,335 -621 0.67% 13,845,406
2011-09-02 2011-08-31 32.544 423,956 +3,104 0.68% 13,797,412
2011-08-30 2011-08-26 32.222 420,852 +3,103 0.67% 13,560,787
2011-08-29 2011-08-25 32.706 417,749 +6,207 0.67% 13,662,713
2011-08-26 2011-08-24 33.028 411,542 -3,104 0.66% 13,592,318
2011-08-24 2011-08-22 33.028 414,646 +3,104 0.66% 13,694,836
2011-08-23 2011-08-19 33.028 411,542 +5,400 0.66% 13,592,318
2011-08-16 2011-08-12 35.444 406,142 +2,793 0.65% 14,395,478
2011-08-15 2011-08-11 35.444 403,349 -807 0.64% 14,296,481
2011-08-12 2011-08-10 35.444 404,156 +3,104 0.64% 14,325,085
2011-08-11 2011-08-09 34.800 401,052 +6,840 0.64% 13,956,610
2011-08-10 2011-08-08 36.411 394,212 +6,206 0.63% 14,353,697
2011-08-04 2011-08-02 41.083 388,006 +8,069 0.62% 15,940,580
2011-08-01 2011-07-28 32.222 379,937 +6,207 0.61% 12,242,414
2011-07-28 2011-07-26 32.867 373,730 -633 0.60% 12,283,259
2011-07-27 2011-07-25 33.833 374,363 -25 0.60% 12,665,948
2011-07-18 2011-07-14 35.444 374,388 -620 0.60% 13,269,975
2011-07-11 2011-07-07 38.506 375,008 +6,207 0.60% 14,439,891
2011-07-08 2011-07-06 38.828 368,801 -621 0.59% 14,319,723
2011-07-07 2011-07-05 37.056 369,422 -1,241 0.59% 13,689,137
2011-07-06 2011-07-04 37.861 370,663 +6,815 0.59% 14,033,713
2011-07-05 2011-06-30 33.511 363,848 +620 0.58% 12,192,951
2011-06-29 2011-06-27 36.733 363,228 -49 0.58% 13,342,575
2011-06-28 2011-06-24 36.733 363,277 +310 0.58% 13,344,375
2011-06-27 2011-06-23 37.056 362,967 +3,104 0.58% 13,449,944
2011-06-24 2011-06-22 36.894 359,863 -1,242 0.58% 13,276,945
2011-06-23 2011-06-21 35.444 361,105 +1,242 0.58% 12,799,166
2011-06-22 2011-06-20 36.411 359,863 -621 0.58% 13,103,012
2011-06-21 2011-06-17 39.311 360,484 +621 0.58% 14,171,027
2011-06-17 2011-06-15 40.278 359,863 -621 0.58% 14,494,482
2011-06-15 2011-06-13 41.889 360,484 +1,552 0.58% 15,100,274
2011-06-14 2011-06-10 41.889 358,932 -621 0.58% 15,035,263
2011-06-13 2011-06-09 41.889 359,553 +621 0.58% 15,061,276
2011-06-10 2011-06-08 43.500 358,932 -7,312 0.58% 15,613,542
2011-06-08 2011-06-03 46.722 366,244 -124 1.89% 17,111,734
2011-06-02 2011-05-31 47.528 366,368 +310 1.89% 17,412,657
2011-05-31 2011-05-27 47.528 366,058 +1,862 1.89% 17,397,923
2011-05-27 2011-05-25 48.333 364,196 -1,862 1.88% 17,602,807
2011-05-26 2011-05-24 50.750 366,058 +3,910 1.89% 18,577,443
2011-05-25 2011-05-23 50.750 362,148 +1,862 1.87% 18,379,011
2011-05-24 2011-05-20 49.139 360,286 -1,241 1.86% 17,704,054
2011-05-23 2011-05-19 49.944 361,527 -18,012 1.87% 18,056,265
2011-05-20 2011-05-18 49.139 379,539 +29,259 1.98% 18,650,125
2011-05-19 2011-05-17 45.917 350,280 +3,637 1.83% 16,083,690
2011-05-18 2011-05-16 44.306 346,643 +6,207 1.81% 15,358,211
2011-05-17 2011-05-13 44.306 340,436 -62,069 1.77% 15,083,206
2011-05-16 2011-05-12 44.306 402,505 -54,000 2.10% 17,833,208
2011-05-13 2011-05-11 44.306 456,505 -61,448 2.38% 20,225,708
2011-05-06 2011-05-04 44.306 517,953 +3,103 2.73% 22,948,195
2011-05-05 2011-05-03 44.306 514,850 -24,207 2.71% 22,810,715
2011-05-04 2011-04-29 45.917 539,057 -6,206 3.09% 24,751,701
2011-05-03 2011-04-28 45.111 545,263 -2,607 3.13% 24,597,420
2011-04-29 2011-04-27 45.917 547,870 -62 3.14% 25,156,364
2011-04-28 2011-04-26 45.111 547,932 +3,103 3.14% 24,717,821
2011-04-26 2011-04-20 41.889 544,829 -434 3.12% 22,822,281
2011-04-21 2011-04-19 43.500 545,263 -9,435 3.13% 23,718,940
2011-04-20 2011-04-18 43.500 554,698 -3,302 3.18% 24,129,363
2011-04-19 2011-04-15 45.111 558,000 -20,793 3.20% 25,172,000
2011-04-18 2011-04-14 46.722 578,793 -3,104 3.32% 27,042,495
2011-04-15 2011-04-13 46.722 581,897 -1,241 4.06% 27,187,521
2011-04-12 2011-04-08 49.139 583,138 -7,014 4.07% 28,654,753
2011-04-11 2011-04-07 48.333 590,152 +10,180 4.12% 28,524,013
2011-04-08 2011-04-06 44.306 579,972 +2,458 4.05% 25,695,982
2011-04-07 2011-04-04 56.389 577,514 -42,394 4.03% 32,565,373
2011-04-06 2011-04-01 63.639 619,908 -31,096 4.33% 39,450,256
2011-03-24 2011-03-22 62.028 651,004 -310 4.55% 40,380,331
2011-03-23 2011-03-21 62.028 651,314 +2,197 4.55% 40,399,560
2011-03-22 2011-03-18 58.806 649,117 -3,948 4.53% 38,171,686
2011-03-21 2011-03-17 57.194 653,065 -3,985 4.56% 37,351,690
2011-03-18 2011-03-16 59.611 657,050 +5,164 4.59% 39,167,481
2011-03-17 2011-03-15 59.611 651,886 +9,807 4.55% 38,859,649
2011-03-16 2011-03-14 55.583 642,079 +3,104 4.48% 35,688,891
2011-03-15 2011-03-11 52.361 638,975 -1,242 4.46% 33,457,441
2011-03-14 2011-03-10 52.361 640,217 +4,345 4.47% 33,522,473
2011-03-09 2011-03-07 50.750 635,872 +13,718 4.44% 32,270,504
2011-03-08 2011-03-04 53.167 622,154 +4,903 4.34% 33,077,854
2011-03-07 2011-03-03 53.972 617,251 +4,990 4.31% 33,314,408
2011-03-04 2011-03-02 50.750 612,261 -4,531 4.28% 31,072,246
2011-03-03 2011-03-01 49.944 616,792 +3,538 4.31% 30,805,334
2011-03-02 2011-02-28 44.306 613,254 +6,828 4.28% 27,170,559
2011-03-01 2011-02-25 45.111 606,426 +319,655 4.23% 27,356,551
2011-02-28 2011-02-24 45.111 286,771 -1,738 2.00% 12,936,558
2011-02-25 2011-02-23 44.306 288,509 +7,448 2.02% 12,782,552
2011-02-24 2011-02-22 45.111 281,061 +6,120 1.96% 12,678,974
2011-02-22 2011-02-18 45.111 274,941 +2,483 1.92% 12,402,894
2011-02-18 2011-02-16 45.917 272,458 -13,121 1.90% 12,510,363
2011-02-17 2011-02-15 45.111 285,579 -2,905 2.00% 12,882,786
2011-02-16 2011-02-14 41.083 288,484 -5,189 2.02% 11,851,884
2011-02-15 2011-02-11 36.572 293,673 -1,241 2.05% 10,740,274
2011-02-14 2011-02-10 36.572 294,914 -125 2.06% 10,785,660
2011-02-11 2011-02-09 37.861 295,039 +2,483 2.06% 11,170,504
2011-02-10 2011-02-08 37.861 292,556 -2,234 2.04% 11,076,495
2011-02-09 2011-02-07 37.861 294,790 -6,828 2.06% 11,161,077
2011-02-08 2011-02-02 39.311 301,618 +1,862 2.11% 11,856,939
2011-02-07 2011-01-31 39.472 299,756 -248 2.09% 11,832,035
2011-02-01 2011-01-28 40.278 300,004 +3,923 2.10% 12,083,494
2011-01-31 2011-01-27 41.083 296,081 +124 2.07% 12,163,994
2011-01-28 2011-01-26 40.278 295,957 +3,041 2.07% 11,920,490
2011-01-27 2011-01-25 39.956 292,916 +286 2.05% 11,703,622
2011-01-26 2011-01-24 41.889 292,630 -2,384 2.04% 12,257,946
2011-01-25 2011-01-21 44.306 295,014 -620 2.06% 13,070,759
2011-01-24 2011-01-20 43.500 295,634 -1,068 2.07% 12,860,079
2011-01-19 2011-01-17 42.694 296,702 -745 2.07% 12,667,527
2011-01-18 2011-01-14 45.111 297,447 +22,345 2.08% 13,418,165
2011-01-17 2011-01-13 41.083 275,102 -1,241 1.92% 11,302,107
2011-01-14 2011-01-12 41.083 276,343 +3,103 1.93% 11,353,092
2011-01-13 2011-01-11 41.083 273,240 -4,966 1.91% 11,225,610
2011-01-12 2011-01-10 41.083 278,206 +8,318 1.94% 11,429,630
2011-01-11 2011-01-07 43.500 269,888 -311 1.89% 11,740,128
2011-01-10 2011-01-06 43.500 270,199 +18,931 1.89% 11,753,656
2011-01-07 2011-01-05 37.861 251,268 -695 1.76% 9,513,286
2011-01-06 2011-01-04 35.444 251,963 +2,483 1.76% 8,930,689
2011-01-05 2011-01-03 36.250 249,480 -1,477 1.74% 9,043,650
2011-01-04 2010-12-31 33.028 250,957 -571 1.75% 8,288,552
2010-12-28 2010-12-22 32.867 251,528 +1,241 1.76% 8,266,887
2010-12-22 2010-12-20 31.739 250,287 -9,745 1.75% 7,943,831
2010-12-20 2010-12-16 31.900 260,032 +435 1.82% 8,295,021
2010-12-17 2010-12-15 32.383 259,597 -1,242 1.81% 8,406,616
2010-12-16 2010-12-14 32.706 260,839 +931 1.82% 8,530,884
2010-12-15 2010-12-13 32.706 259,908 -3,587 1.82% 8,500,436
2010-12-14 2010-12-10 29.322 263,495 -385 1.84% 7,726,259
2010-12-09 2010-12-07 30.450 263,880 +2,483 1.84% 8,035,146
2010-12-08 2010-12-06 31.417 261,397 -2,669 1.83% 8,212,222
2010-11-30 2010-11-26 32.383 264,066 -2,744 1.84% 8,551,337
2010-11-26 2010-11-24 32.222 266,810 -794 1.86% 8,597,211
2010-11-25 2010-11-23 32.706 267,604 +5,958 1.87% 8,752,137
2010-11-24 2010-11-22 34.478 261,646 +4,283 1.83% 9,020,973
2010-11-23 2010-11-19 36.089 257,363 +4,345 1.80% 9,287,945
2010-11-22 2010-11-18 37.056 253,018 -1,552 1.77% 9,375,723
2010-11-19 2010-11-17 34.639 254,570 -2,172 1.78% 8,818,022
2010-11-18 2010-11-16 34.156 256,742 +8,441 1.79% 8,769,166
2010-11-17 2010-11-15 31.900 248,301 -6,182 1.73% 7,920,802
2010-11-16 2010-11-12 25.939 254,483 +4,581 1.78% 6,601,006
2010-11-12 2010-11-10 24.972 249,902 -3,104 1.75% 6,240,608
2010-11-11 2010-11-09 24.811 253,006 -4,531 1.77% 6,277,360
2010-11-05 2010-11-03 25.294 257,537 -4,655 1.80% 6,514,255
2010-11-04 2010-11-02 25.617 262,192 +311 1.83% 6,716,485
2010-11-03 2010-11-01 25.778 261,881 +3,103 1.83% 6,750,710
2010-11-02 2010-10-29 27.228 258,778 -1,614 1.81% 7,045,950
2010-11-01 2010-10-28 26.744 260,392 +1,366 1.82% 6,964,039
2010-10-29 2010-10-27 27.550 259,026 +620 1.81% 7,136,166
2010-10-28 2010-10-26 28.194 258,406 -310 1.81% 7,285,614
2010-10-27 2010-10-25 29.000 258,716 -248 1.81% 7,502,764
2010-10-26 2010-10-22 29.161 258,964 -8,131 1.81% 7,551,678
2010-10-25 2010-10-21 29.161 267,095 -3,662 1.87% 7,788,787
2010-10-22 2010-10-20 27.872 270,757 -3,476 1.89% 7,546,599
2010-10-21 2010-10-19 28.839 274,233 +99 1.92% 7,908,575
2010-10-20 2010-10-18 28.356 274,134 +1,180 1.92% 7,773,222
2010-10-19 2010-10-15 29.000 272,954 -7,660 1.91% 7,915,666
2010-10-18 2010-10-14 29.000 280,614 -1,241 1.96% 8,137,806
2010-10-15 2010-10-13 29.322 281,855 -919 1.97% 8,264,615
2010-10-14 2010-10-12 29.483 282,774 -1,626 1.98% 8,337,120
2010-10-13 2010-10-11 29.483 284,400 +1,514 1.99% 8,385,060
2010-10-12 2010-10-08 29.483 282,886 -3,624 1.98% 8,340,422
2010-10-11 2010-10-07 28.356 286,510 -1,242 2.00% 8,124,150
2010-10-08 2010-10-06 28.678 287,752 +1,862 2.01% 8,252,088
2010-10-07 2010-10-05 29.000 285,890 -248 2.00% 8,290,810
2010-10-06 2010-10-04 29.161 286,138 -124 2.00% 8,344,102
2010-10-05 2010-09-30 29.483 286,262 +4,643 2.00% 8,439,958
2010-10-04 2010-09-29 29.483 281,619 -311 1.97% 8,303,067
2010-09-29 2010-09-27 28.356 281,930 -149 1.97% 7,994,282
2010-09-28 2010-09-24 30.289 282,079 -49 1.97% 8,543,859
2010-09-27 2010-09-22 30.450 282,128 +6,827 1.97% 8,590,798
2010-09-22 2010-09-20 29.483 275,301 -620 1.92% 8,116,791
2010-09-17 2010-09-15 26.583 275,921 -6,331 1.93% 7,334,900
2010-09-16 2010-09-14 26.422 282,252 +1,080 1.97% 7,457,725
2010-09-15 2010-09-13 25.617 281,172 +620 1.96% 7,202,689
2010-09-08 2010-09-06 25.294 280,552 +1,242 1.96% 7,096,407
2010-09-07 2010-09-03 24.650 279,310 +620 1.95% 6,884,991
2010-08-30 2010-08-26 24.811 278,690 -1,924 1.95% 6,914,609
2010-08-25 2010-08-23 24.650 280,614 +621 1.96% 6,917,135
2010-07-26 2010-07-22 25.133 279,993 +621 1.96% 7,037,157
2010-07-23 2010-07-21 25.778 279,372 +620 1.95% 7,201,589
2010-07-07 2010-07-05 29.806 278,752 -1,055 1.95% 8,308,358
2010-07-05 2010-06-30 29.483 279,807 -1,241 1.95% 8,249,643
2010-06-29 2010-06-25 30.611 281,048 -1,304 1.96% 8,603,192
2010-06-28 2010-06-24 31.578 282,352 -931 1.97% 8,916,049
2010-06-24 2010-06-22 32.706 283,283 +1,738 1.98% 9,264,928
2010-06-14 2010-06-10 31.417 281,545 +497 1.97% 8,845,205
2010-06-11 2010-06-09 32.222 281,048 +124 1.96% 9,055,991
2010-06-10 2010-06-08 32.222 280,924 +1,030 1.96% 9,051,996
2010-06-09 2010-06-07 31.900 279,894 -620 1.96% 8,928,619
2010-06-08 2010-06-04 32.544 280,514 -187 1.96% 9,129,172
2010-06-04 2010-06-02 32.222 280,701 -745 1.96% 9,044,810
2010-06-03 2010-06-01 32.061 281,446 +745 1.97% 9,023,471
2010-06-02 2010-05-31 33.994 280,701 +1,440 1.96% 9,542,275
2010-05-31 2010-05-27 37.700 279,261 -1,241 1.95% 10,528,140
2010-05-27 2010-05-25 32.061 280,502 -161 1.96% 8,993,206
2010-05-25 2010-05-20 32.544 280,663 +273 1.96% 9,134,021
2010-05-20 2010-05-18 36.894 280,390 -2,483 1.96% 10,344,833
2010-05-13 2010-05-11 40.278 282,873 +2,073 1.98% 11,393,496
2010-05-12 2010-05-10 43.500 280,800 +2,396 1.96% 12,214,800
2010-05-11 2010-05-07 44.306 278,404 -7,448 1.95% 12,334,844
2010-05-10 2010-05-06 45.111 285,852 -3,104 2.00% 12,895,101
2010-05-07 2010-05-05 45.917 288,956 +38,644 2.02% 13,267,896
2010-05-06 2010-05-04 44.306 250,312 -2,234 1.75% 11,090,212
2010-05-05 2010-05-03 45.111 252,546 -1,242 1.76% 11,392,631
2010-05-04 2010-04-30 44.306 253,788 +1,540 1.77% 11,244,218
2010-05-03 2010-04-29 41.083 252,248 -2,272 1.76% 10,363,189
2010-04-30 2010-04-28 40.278 254,520 +3,128 1.78% 10,251,500
2010-04-29 2010-04-27 39.956 251,392 -7,460 1.76% 10,044,507
2010-04-28 2010-04-26 41.083 258,852 +6,368 1.81% 10,634,503
2010-04-27 2010-04-23 32.706 252,484 -621 1.76% 8,257,629
2010-04-26 2010-04-22 33.028 253,105 +621 1.77% 8,359,496
2010-04-21 2010-04-19 33.028 252,484 +3,252 1.76% 8,338,985
2010-04-20 2010-04-16 32.867 249,232 -1,241 1.74% 8,191,425
2010-04-19 2010-04-15 31.256 250,473 -6,455 1.75% 7,828,673
2010-04-13 2010-04-09 32.222 256,928 -1,862 1.79% 8,278,791
2010-04-08 2010-04-01 34.317 258,790 -621 1.81% 8,880,810
2010-04-07 2010-03-31 33.672 259,411 +1,303 1.81% 8,734,945
2010-04-01 2010-03-30 32.061 258,108 +2,483 1.80% 8,275,229
2010-03-31 2010-03-29 32.867 255,625 +2,359 1.79% 8,401,542
2010-03-29 2010-03-25 34.156 253,266 +1,241 1.77% 8,650,441
2010-03-26 2010-03-24 34.961 252,025 +1,577 1.76% 8,811,074
2010-03-25 2010-03-23 33.994 250,448 -919 1.75% 8,513,841
2010-03-24 2010-03-22 34.961 251,367 -7,771 1.76% 8,788,070
2010-03-23 2010-03-19 34.639 259,138 +2,172 1.81% 8,976,252
2010-03-22 2010-03-18 36.250 256,966 +2,483 1.80% 9,315,017
2010-03-19 2010-03-17 37.861 254,483 -14,834 1.78% 9,635,009
2010-03-18 2010-03-16 38.022 269,317 -5,276 1.88% 10,240,031
2010-03-17 2010-03-15 37.378 274,593 +22,903 1.92% 10,263,676
2010-03-16 2010-03-12 32.706 251,690 +62 1.76% 8,231,661
2010-03-12 2010-03-10 32.706 251,628 +4,742 1.76% 8,229,634
2010-03-11 2010-03-09 30.289 246,886 +4,407 1.72% 7,477,903
2010-03-10 2010-03-08 30.289 242,479 -4,344 1.69% 7,344,419
2010-03-09 2010-03-05 31.094 246,823 +3,103 1.72% 7,674,824
2010-03-03 2010-03-01 34.800 243,720 -9,993 1.70% 8,481,456
2010-03-01 2010-02-25 35.283 253,713 +1,303 1.77% 8,951,840
2010-02-26 2010-02-24 36.089 252,410 -7,311 1.76% 9,109,196
2010-02-25 2010-02-23 33.672 259,721 -6,269 1.81% 8,745,383
2010-02-23 2010-02-19 26.906 265,990 +7,200 1.86% 7,156,609
2010-02-19 2010-02-17 25.778 258,790 +4,344 1.81% 6,671,031
2010-02-18 2010-02-12 27.389 254,446 +2,483 1.78% 6,968,993
2010-02-17 2010-02-11 26.906 251,963 +3,104 1.76% 6,779,204
2010-02-12 2010-02-10 27.872 248,859 +15,207 1.74% 6,936,253
2010-02-11 2010-02-09 27.872 233,652 +1,551 1.63% 6,512,400
2010-02-10 2010-02-08 30.289 232,101 +1,242 1.62% 7,030,081
2010-02-09 2010-02-05 27.389 230,859 -1,217 1.61% 6,322,971
2010-02-08 2010-02-04 24.167 232,076 -621 1.62% 5,608,503
2010-02-05 2010-02-03 24.167 232,697 -993 1.63% 5,623,511
2010-02-04 2010-02-02 22.878 233,690 +5,624 1.63% 5,346,308
2010-02-03 2010-02-01 23.361 228,066 -9,559 1.59% 5,327,875
2010-02-01 2010-01-28 20.300 237,625 +1,242 1.66% 4,823,787
2010-01-29 2010-01-27 20.783 236,383 +2,420 1.65% 4,912,827
2010-01-28 2010-01-26 20.622 233,963 +1,242 1.63% 4,824,837
2010-01-27 2010-01-25 20.139 232,721 +1,551 1.63% 4,686,742
2010-01-26 2010-01-22 18.528 231,170 -37 1.62% 4,283,066
2010-01-25 2010-01-21 24.811 231,207 +310 1.62% 5,736,503
2010-01-22 2010-01-20 23.683 230,897 -620 1.61% 5,468,411
2010-01-18 2010-01-14 21.589 231,517 +4,481 1.62% 4,998,195
2010-01-15 2010-01-13 20.461 227,036 +1,242 1.59% 4,645,409
2010-01-08 2010-01-06 26.261 225,794 +1,427 1.58% 5,929,601
2010-01-07 2010-01-05 26.100 224,367 +2,731 1.57% 5,855,979
2010-01-05 2009-12-31 26.583 221,636 +670 1.55% 5,891,824
2009-12-30 2009-12-28 22.878 220,966 -1,551 1.54% 5,055,211
2009-12-29 2009-12-24 24.650 222,517 -4,842 1.55% 5,485,044
2009-12-28 2009-12-22 26.744 227,359 +2,483 1.59% 6,080,590
2009-12-23 2009-12-21 24.650 224,876 +621 1.57% 5,543,193
2009-12-21 2009-12-17 24.167 224,255 +1,825 1.57% 5,419,496
2009-12-17 2009-12-15 29.000 222,430 +372 1.55% 6,450,470
2009-12-15 2009-12-11 31.417 222,058 +621 1.55% 6,976,322
2009-12-08 2009-12-04 33.189 221,437 +1,303 1.55% 7,349,248
2009-12-07 2009-12-03 33.672 220,134 +1,986 1.54% 7,412,401
2009-12-04 2009-12-02 33.511 218,148 -496 1.52% 7,310,382
2009-12-01 2009-11-27 29.967 218,644 -670 1.53% 6,552,032
2009-11-27 2009-11-25 32.383 219,314 +620 1.53% 7,102,118
2009-11-26 2009-11-24 32.544 218,694 +1,862 1.53% 7,117,275
2009-11-24 2009-11-20 33.189 216,832 +621 1.51% 7,196,413
2009-11-17 2009-11-13 33.672 216,211 -621 1.51% 7,280,305
2009-11-13 2009-11-11 37.539 216,832 -620 1.51% 8,139,632
2009-11-10 2009-11-06 39.633 217,452 +273 1.52% 8,618,348
2009-11-09 2009-11-05 38.183 217,179 +310 1.52% 8,292,618
2009-11-06 2009-11-04 33.350 216,869 +621 1.52% 7,232,581
2009-11-05 2009-11-03 30.933 216,248 +4,965 1.51% 6,689,271
2009-11-04 2009-11-02 33.833 211,283 +621 1.48% 7,148,408
2009-11-03 2009-10-30 34.478 210,662 +621 1.47% 7,263,158
2009-11-02 2009-10-29 34.961 210,041 +7,448 1.47% 7,343,267
2009-10-30 2009-10-28 40.117 202,593 +621 1.42% 8,127,356
2009-10-29 2009-10-27 47.528 201,972 +2,172 1.69% 9,599,280
2009-10-28 2009-10-23 49.139 199,800 +1,552 1.67% 9,817,950
2009-10-27 2009-10-22 51.556 198,248 +1,862 1.66% 10,220,786
2009-10-23 2009-10-21 53.167 196,386 -311 1.64% 10,441,189
2009-10-22 2009-10-20 57.194 196,697 -9,124 1.65% 11,249,976
2009-10-21 2009-10-19 46.722 205,821 +62 1.72% 9,616,414
2009-10-20 2009-10-16 46.722 205,759 +2,421 1.72% 9,613,518
2009-10-19 2009-10-15 52.361 203,338 -2,818 1.70% 10,647,004
2009-10-16 2009-10-14 56.389 206,156 -14,387 1.72% 11,624,908
2009-10-15 2009-10-13 47.528 220,543 -5,686 1.84% 10,481,919
2009-10-14 2009-10-12 34.156 226,229 -6,269 1.89% 7,726,977
2009-10-13 2009-10-09 26.422 232,498 +13,481 1.94% 6,143,114
2009-10-12 2009-10-08 26.261 219,017 +25,337 1.83% 5,751,630
2009-10-09 2009-10-07 24.972 193,680 +19,428 1.62% 4,836,620
2009-09-25 2009-09-23 19.656 174,252 +1,862 1.46% 3,425,020
2009-09-24 2009-09-22 20.461 172,390 +6,207 1.44% 3,527,291
2009-09-09 2009-09-07 22.556 166,183 +1,117 1.39% 3,748,350
2009-08-28 2009-08-26 24.167 165,066 -1,242 1.38% 3,989,095
2009-08-27 2009-08-25 23.200 166,308 -4,109 1.39% 3,858,346
2009-08-26 2009-08-24 23.361 170,417 -1,241 1.43% 3,981,130
2009-08-24 2009-08-20 20.944 171,658 -1,241 1.44% 3,595,281
2009-08-20 2009-08-18 19.656 172,899 -1,242 1.45% 3,398,426
2009-08-19 2009-08-17 19.656 174,141 -1,241 1.46% 3,422,838
2009-08-18 2009-08-14 20.622 175,382 -1,626 1.47% 3,616,767
2009-08-14 2009-08-12 22.072 177,008 +1,862 1.48% 3,906,960
2009-07-31 2009-07-29 20.461 175,146 +273 1.47% 3,583,682
2009-07-16 2009-07-14 18.528 174,873 -310 1.46% 3,240,008
2009-06-22 2009-06-18 23.361 175,183 -1,105 1.47% 4,092,470
2009-06-18 2009-06-16 25.617 176,288 -1,242 1.47% 4,515,911
2009-06-15 2009-06-11 20.783 177,530 -620 1.48% 3,689,665
2009-06-11 2009-06-09 20.139 178,150 -1,018 1.49% 3,587,743
2009-06-10 2009-06-08 22.233 179,168 +310 1.50% 3,983,502
2009-06-09 2009-06-05 21.911 178,858 +1,018 1.50% 3,918,978
2009-06-03 2009-06-01 19.333 177,840 -4,345 1.49% 3,438,240
2009-06-01 2009-05-27 21.428 182,185 +1,242 1.52% 3,903,820
2009-05-29 2009-05-26 21.750 180,943 -261 1.51% 3,935,510
2009-05-27 2009-05-25 25.778 181,204 -968 1.52% 4,671,036
2009-05-13 2009-05-11 11.439 182,172 -1,726 1.52% 2,083,845
2009-05-12 2009-05-08 11.761 183,898 -6,207 1.54% 2,162,845
2009-04-21 2009-04-17 11.922 190,105 -3,103 1.59% 2,266,474
2009-04-20 2009-04-16 9.506 193,208 +3,103 1.62% 1,836,549
2008-11-21 2008-11-19 3.544 190,105 -2,483 1.59% 673,817
2008-11-18 2008-11-14 3.867 192,588 +3,104 1.61% 744,674
2008-10-29 2008-10-27 3.544 189,484 -2,657 1.58% 671,616
2008-10-13 2008-10-09 6.444 192,141 -3,103 1.61% 1,238,242
2008-09-18 2008-09-16 8.861 195,244 -62 1.63% 1,730,079
2008-07-03 2008-06-30 9.989 195,306 +5,152 1.63% 1,950,890
2008-07-02 2008-06-27 11.600 190,154 -13 1.59% 2,205,786
2008-06-19 2008-06-17 11.761 190,167 -3,712 1.59% 2,236,575
2008-06-10 2008-06-05 12.406 193,879 -13,158 1.62% 2,405,177
2008-06-06 2008-06-04 11.761 207,037 -186 1.73% 2,434,985
2008-05-20 2008-05-16 8.861 207,223 +6,393 1.73% 1,836,226
2008-05-15 2008-05-13 8.700 200,830 +2,681 1.68% 1,747,221
2008-05-13 2008-05-08 8.861 198,149 +6,207 1.66% 1,755,820
2008-05-08 2008-05-06 9.022 191,942 +3,103 1.61% 1,731,743
2008-05-06 2008-05-02 9.183 188,839 +1,862 1.58% 1,734,171
2008-05-05 2008-04-30 9.183 186,977 +3,104 1.56% 1,717,072
2008-05-02 2008-04-29 9.506 183,873 +1,924 1.54% 1,747,815
2008-04-30 2008-04-28 10.472 181,949 +1,924 1.52% 1,905,410
2008-04-29 2008-04-25 9.828 180,025 +37 1.51% 1,769,246
2008-04-25 2008-04-23 9.667 179,988 +6,021 1.51% 1,739,884
2008-04-21 2008-04-17 9.989 173,967 +3,104 1.46% 1,737,737
2008-02-04 2008-01-31 14.500 170,863 +235 1.43% 2,477,513
2008-01-24 2008-01-22 17.722 170,628 +509 1.43% 3,023,907
2008-01-21 2008-01-17 17.400 170,119 -372 1.42% 2,960,071
2008-01-18 2008-01-16 16.756 170,491 -124 1.43% 2,856,671
2008-01-17 2008-01-15 16.111 170,615 +1,117 1.43% 2,748,797
2008-01-15 2008-01-11 18.367 169,498 -559 1.42% 3,113,113
2008-01-14 2008-01-10 18.044 170,057 +5,388 1.42% 3,068,584
2008-01-10 2008-01-08 15.950 164,669 +1,179 1.38% 2,626,471
2008-01-09 2008-01-07 18.367 163,490 -236 1.37% 3,002,766
2008-01-08 2008-01-04 18.367 163,726 +236 1.37% 3,007,101
2008-01-02 2007-12-27 18.689 163,490 +9,311 1.37% 3,055,446
2007-12-28 2007-12-24 18.528 154,179 -621 1.29% 2,856,594
2007-12-27 2007-12-20 15.628 154,800 +12 1.29% 2,419,180
2007-12-21 2007-12-19 15.950 154,788 +1,987 1.29% 2,468,869
2007-12-20 2007-12-18 17.722 152,801 +633 1.28% 2,707,973
2007-12-18 2007-12-14 19.333 152,168 +124 1.27% 2,941,915
2007-12-14 2007-12-12 20.944 152,044 -298 1.27% 3,184,477
2007-12-11 2007-12-07 20.944 152,342 +37 1.27% 3,190,719
2007-12-10 2007-12-06 19.817 152,305 -360 1.27% 3,018,177
2007-12-07 2007-12-05 19.494 152,665 +13 1.28% 2,976,119
2007-12-05 2007-12-03 20.622 152,652 +12 1.28% 3,148,023
2007-12-04 2007-11-30 22.556 152,640 +3,240 1.28% 3,442,880
2007-11-22 2007-11-20 22.556 149,400 +521 1.25% 3,369,800
2007-11-21 2007-11-19 19.817 148,879 +1,838 1.25% 2,950,286
2007-11-20 2007-11-16 20.300 147,041 +3,029 1.23% 2,984,932
2007-11-19 2007-11-15 20.461 144,012 +1,415 1.20% 2,946,646
2007-11-16 2007-11-14 20.944 142,597 +2,296 1.19% 2,986,615
2007-11-15 2007-11-13 20.944 140,301 +174 1.17% 2,938,526
2007-11-14 2007-11-12 22.394 140,127 +3,104 1.17% 3,138,066
2007-11-13 2007-11-09 21.911 137,023 +12 1.15% 3,002,326
2007-11-08 2007-11-06 23.844 137,011 +559 1.15% 3,266,951
2007-11-07 2007-11-05 21.911 136,452 +5,089 1.14% 2,989,815
2007-11-06 2007-11-02 24.006 131,363 +2,806 1.10% 3,153,442
2007-11-05 2007-11-01 25.133 128,557 -12,489 1.08% 3,231,066
2007-11-02 2007-10-31 22.556 141,046 +9,311 1.18% 3,181,371
2007-11-01 2007-10-30 20.783 131,735 +2,520 1.10% 2,737,892
2007-10-31 2007-10-29 21.750 129,215 +2,358 1.08% 2,810,426
2007-10-30 2007-10-26 20.300 126,857 +3,439 1.06% 2,575,197
2007-10-29 2007-10-25 20.944 123,418 +683 1.03% 2,584,921
2007-10-23 2007-10-18 20.461 122,735 +261 1.03% 2,511,294
2007-10-18 2007-10-16 19.817 122,474 +3,314 1.02% 2,427,026
2007-10-17 2007-10-15 19.656 119,160 +497 1.00% 2,342,156
2007-10-16 2007-10-12 21.911 118,663 +86 0.99% 2,600,038
2007-10-15 2007-10-11 22.717 118,577 +745 0.99% 2,693,674
2007-10-12 2007-10-10 22.717 117,832 +6,418 0.99% 2,676,750
2007-10-03 2007-09-28 22.394 111,414 +745 0.93% 2,495,055
2007-10-02 2007-09-27 20.139 110,669 +1,241 0.93% 2,228,751
2007-09-28 2007-09-25 19.978 109,428 +9,187 0.92% 2,186,128
2007-09-27 2007-09-24 21.106 100,241 +235 0.84% 2,115,642
2007-09-25 2007-09-21 22.878 100,006 +323 0.84% 2,287,915
2007-09-21 2007-09-19 25.294 99,683 +2,756 0.83% 2,521,426
2007-09-19 2007-09-17 26.422 96,927 +124 0.81% 2,561,027
2007-09-17 2007-09-13 24.167 96,803 +311 0.81% 2,339,406
2007-09-14 2007-09-12 27.067 96,492 +173 0.81% 2,611,717
2007-09-07 2007-09-05 24.972 96,319 -99 0.81% 2,405,299
2007-09-03 2007-08-30 28.678 96,418 +12 0.81% 2,765,054
2007-08-30 2007-08-28 28.194 96,406 +2,756 0.81% 2,718,114
2007-08-29 2007-08-27 27.067 93,650 +2,657 0.78% 2,534,793
2007-08-23 2007-08-21 21.267 90,993 +8,888 0.76% 1,935,118
2007-08-22 2007-08-20 22.556 82,105 +4,345 0.69% 1,851,924
2007-08-21 2007-08-17 22.072 77,760 +211 0.65% 1,716,336
2007-08-09 2007-08-07 25.617 77,549 +621 0.65% 1,986,547
2007-08-06 2007-08-02 27.389 76,928 +1,030 0.64% 2,106,972
2007-08-03 2007-08-01 28.033 75,898 -1,750 0.63% 2,127,674
2007-07-20 2007-07-18 29.000 77,648 -522 0.65% 2,251,792
2007-07-13 2007-07-11 25.939 78,170 +472 0.65% 2,027,643
2007-07-12 2007-07-10 26.261 77,698 +2,483 0.65% 2,040,436
2007-07-10 2007-07-06 25.456 75,215 +1,676 0.63% 1,914,640
2007-07-06 2007-07-04 25.133 73,539 +1,241 0.62% 1,848,280
2007-07-03 2007-06-28 27.389 72,298 +435 0.60% 1,980,162
2007-06-29 2007-06-27 27.067 71,863 +744 0.60% 1,945,092
2007-06-27 2007-06-25 27.550 71,119 +621 0.59% 1,959,328
2007-06-26 2007-06-22 28.033 70,498 0.59% 1,976,294

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top