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$)
2025-10-14 2025-10-10 0.176 183,440 +0 0.10% 32,285
2025-10-13 2025-10-09 0.183 183,440 +0 0.10% 33,570
2025-10-10 2025-10-08 0.207 183,440 -50,000 0.10% 37,972
2025-10-09 2025-10-06 0.190 233,440 -50,000 0.13% 44,354
2025-10-08 2025-10-03 0.155 283,440 +80,000 0.15% 43,933
2025-10-06 2025-10-02 0.170 203,440 +40,000 0.11% 34,585
2025-10-03 2025-09-30 0.197 163,440 -110,000 0.09% 32,198
2025-10-02 2025-09-29 0.220 273,440 +150,000 0.15% 60,157
2025-09-17 2025-09-15 0.285 123,440 -20,000 0.08% 35,180
2025-09-16 2025-09-12 0.300 143,440 +60,000 0.09% 43,032
2025-09-12 2025-09-10 0.290 83,440 -10,000 0.05% 24,198
2025-09-11 2025-09-09 0.310 93,440 +10,000 0.06% 28,966
2025-09-01 2025-08-28 0.550 83,440 -10,000 0.05% 45,892
2025-08-29 2025-08-27 0.610 93,440 +10,000 0.06% 56,998
2025-08-27 2025-08-25 0.710 83,440 -20,000 0.05% 59,242
2025-08-26 2025-08-22 0.700 103,440 +20,000 0.07% 72,408
2025-08-25 2025-08-21 0.670 83,440 -10,000 0.05% 55,905
2025-08-22 2025-08-20 0.700 93,440 -10,000 0.06% 65,408
2025-08-21 2025-08-19 0.730 103,440 +20,000 0.07% 75,511
2025-08-20 2025-08-18 0.850 83,440 -40,000 0.05% 70,924
2025-08-19 2025-08-15 0.475 123,440 -40,000 0.08% 58,634
2025-08-18 2025-08-14 0.500 163,440 +80,000 0.11% 81,720
2022-08-24 2022-08-22 1.250 83,440 +40,000 0.11% 104,300
2022-07-06 2022-07-04 1.500 43,440 -2,400 0.06% 65,160
2022-05-30 2022-05-26 1.350 45,840 +2,800 0.06% 61,884
2022-05-26 2022-05-24 1.350 43,040 +20,480 0.06% 58,104
2022-01-17 2022-01-13 1.850 22,560 -36,000 0.03% 41,736
2022-01-12 2022-01-10 2.000 58,560 +36,000 0.08% 117,120
2021-06-17 2021-06-15 2.200 22,560 -2,000 0.03% 49,632
2021-03-30 2021-03-26 2.750 24,560 +2,000 0.03% 67,540
2021-02-26 2021-02-24 3.300 22,560 -14,000 0.03% 74,448
2020-10-29 2020-10-27 3.650 36,560 -2,400 0.05% 133,444
2020-10-22 2020-10-20 3.850 38,960 -2,000 0.05% 149,996
2020-10-19 2020-10-15 4.100 40,960 -1,200 0.06% 167,936
2020-09-30 2020-09-28 4.150 42,160 +1,200 0.06% 174,964
2020-09-28 2020-09-24 4.050 40,960 +2,400 0.06% 165,888
2020-09-18 2020-09-16 4.250 38,560 -2,000 0.05% 163,880
2020-09-16 2020-09-14 4.400 40,560 -2,000 0.06% 178,464
2020-09-14 2020-09-10 3.700 42,560 +4,000 0.06% 157,472
2020-09-09 2020-09-07 2.500 38,560 -16,960 0.05% 96,400
2020-08-31 2020-08-27 2.350 55,520 +16,960 0.08% 130,472
2020-07-10 2020-07-08 1.850 38,560 -1,280 0.05% 71,336
2020-07-09 2020-07-07 1.350 39,840 -20,720 0.05% 53,784
2020-06-22 2020-06-18 1.550 60,560 -18,400 0.08% 93,868
2020-06-19 2020-06-17 1.400 78,960 -19,600 0.11% 110,544
2020-06-17 2020-06-15 1.250 98,560 -30,000 0.13% 123,200
2020-06-05 2020-06-03 1.500 128,560 -2,880 0.18% 192,840
2020-06-02 2020-05-29 1.400 131,440 -4,000 0.18% 184,016
2020-06-01 2020-05-28 1.400 135,440 +2,000 0.18% 189,616
2020-05-29 2020-05-27 1.400 133,440 +92,000 0.18% 186,816
2020-05-20 2020-05-18 1.200 41,440 -10,000 0.06% 49,728
2020-05-14 2020-05-12 1.200 51,440 +10,000 0.07% 61,728
2020-05-05 2020-04-29 1.250 41,440 -4,000 0.06% 51,800
2020-04-29 2020-04-27 1.300 45,440 +4,000 0.06% 59,072
2020-04-27 2020-04-23 1.200 41,440 -16,000 0.06% 49,728
2020-04-03 2020-04-01 1.350 57,440 +2,000 0.08% 77,544
2020-04-02 2020-03-31 1.450 55,440 -14,240 0.08% 80,388
2020-04-01 2020-03-30 1.400 69,680 +240 0.10% 97,552
2020-03-31 2020-03-27 1.500 69,440 +14,000 0.09% 104,160
2020-03-26 2020-03-24 1.800 55,440 +560 0.08% 99,792
2020-03-24 2020-03-20 1.600 54,880 +5,440 0.07% 87,808
2020-03-23 2020-03-19 1.700 49,440 +8,000 0.07% 84,048
2020-03-20 2020-03-18 1.800 41,440 -4,000 0.06% 74,592
2020-03-19 2020-03-17 1.800 45,440 +4,000 0.06% 81,792
2020-03-18 2020-03-16 1.800 41,440 -5,360 0.06% 74,592
2020-03-17 2020-03-13 1.900 46,800 -1,680 0.06% 88,920
2020-03-16 2020-03-12 2.100 48,480 -8,000 0.07% 101,808
2020-03-13 2020-03-11 2.300 56,480 +13,680 0.08% 129,904
2020-03-11 2020-03-09 2.350 42,800 -8,080 0.06% 100,580
2020-03-10 2020-03-06 2.350 50,880 +3,280 0.07% 119,568
2020-03-09 2020-03-05 2.500 47,600 -3,840 0.06% 119,000
2020-03-06 2020-03-04 2.600 51,440 +4,240 0.07% 133,744
2020-03-05 2020-03-03 2.350 47,200 +1,200 0.06% 110,920
2020-03-04 2020-03-02 2.600 46,000 +400 0.06% 119,600
2020-03-03 2020-02-28 2.950 45,600 +160 0.06% 134,520
2020-03-02 2020-02-27 2.850 45,440 -1,760 0.06% 129,504
2019-10-18 2019-10-16 1.050 47,200 +7,920 0.06% 49,560
2019-04-02 2019-03-29 1.050 39,280 +7,760 0.05% 41,244
2019-03-05 2019-03-01 2.550 31,520 -640 0.04% 80,376
2018-11-09 2018-11-07 2.950 32,160 -640 0.04% 94,872
2018-10-25 2018-10-23 2.950 32,800 +640 0.04% 96,760
2018-08-24 2018-08-22 3.000 32,160 -480 0.04% 96,480
2018-08-23 2018-08-21 3.100 32,640 +240 0.04% 101,184
2018-08-02 2018-07-31 3.500 32,400 +240 0.04% 113,400
2018-03-23 2018-03-21 5.400 32,160 -2,400 0.04% 173,664
2018-03-21 2018-03-19 5.350 34,560 +2,400 0.05% 184,896
2017-11-28 2017-11-24 5.150 32,160 -1,200 0.04% 165,624
2017-11-23 2017-11-21 5.300 33,360 -1,200 0.05% 176,808
2017-11-10 2017-11-08 5.300 34,560 -1,200 0.05% 183,168
2017-10-20 2017-10-18 6.000 35,760 +2,400 0.05% 214,560
2017-10-18 2017-10-16 5.700 33,360 -3,600 0.05% 190,152
2017-10-17 2017-10-13 5.850 36,960 +2,400 0.05% 216,216
2017-09-29 2017-09-27 5.500 34,560 +1,200 0.05% 190,080
2017-09-26 2017-09-22 6.050 33,360 -1,200 0.05% 201,828
2017-09-15 2017-09-13 6.250 34,560 +2,400 0.05% 216,000
2017-09-12 2017-09-08 6.400 32,160 -240 0.04% 205,824
2017-09-05 2017-09-01 5.250 32,400 -1,360 0.04% 170,100
2017-08-15 2017-08-11 5.500 33,760 +80 0.05% 185,680
2017-08-02 2017-07-31 5.950 33,680 +160 0.05% 200,396
2017-07-17 2017-07-13 6.250 33,520 +80 0.05% 209,500
2017-06-19 2017-06-15 7.150 33,440 -2,320 0.05% 239,096
2017-06-09 2017-06-07 7.400 35,760 -2,240 0.05% 264,624
2017-05-31 2017-05-26 8.500 38,000 -4,000 0.05% 323,000
2017-05-29 2017-05-25 9.050 42,000 +6,240 0.06% 380,100
2017-05-17 2017-05-15 7.350 35,760 +800 0.05% 262,836
2017-05-12 2017-05-10 7.000 34,960 +240 0.05% 244,720
2017-04-24 2017-04-20 7.900 34,720 +240 0.05% 274,288
2017-03-16 2017-03-14 9.950 34,480 -400 0.06% 343,076
2017-02-16 2017-02-14 11.000 34,880 -2,000 0.06% 383,680
2017-02-02 2017-01-27 11.750 36,880 -10,000 0.06% 433,340
2017-01-24 2017-01-20 11.350 46,880 -6,000 0.08% 532,088
2017-01-19 2017-01-17 10.200 52,880 -10,000 0.09% 539,376
2017-01-04 2016-12-30 9.850 62,880 -12,800 0.11% 619,368
2017-01-03 2016-12-29 10.000 75,680 -6,960 0.13% 756,800
2016-12-23 2016-12-21 10.150 82,640 -800 0.14% 838,796
2016-12-09 2016-12-07 12.400 83,440 -400 0.14% 1,034,656
2016-12-06 2016-12-02 12.400 83,840 -1,600 0.14% 1,039,616
2016-12-05 2016-12-01 12.050 85,440 -1,600 0.14% 1,029,552
2016-12-02 2016-11-30 12.750 87,040 +1,200 0.15% 1,109,760
2016-11-29 2016-11-25 12.250 85,840 -2,400 0.14% 1,051,540
2016-11-28 2016-11-24 12.500 88,240 -21,280 0.15% 1,103,000
2016-11-25 2016-11-23 12.750 109,520 +1,200 0.18% 1,396,380
2016-11-24 2016-11-22 13.250 108,320 -720 0.18% 1,435,240
2016-11-23 2016-11-21 13.000 109,040 -55,520 0.18% 1,417,520
2016-11-22 2016-11-18 13.500 164,560 -17,040 0.28% 2,221,560
2016-11-21 2016-11-17 12.500 181,600 -39,600 0.30% 2,270,000
2016-11-18 2016-11-16 12.500 221,200 +59,600 0.37% 2,765,000
2016-11-16 2016-11-14 9.500 161,600 -8,480 0.27% 1,535,200
2016-11-15 2016-11-11 9.850 170,080 -2,000 0.34% 1,675,288
2016-11-14 2016-11-10 10.250 172,080 -20,800 0.35% 1,763,820
2016-11-11 2016-11-09 10.600 192,880 +30,800 0.39% 2,044,528
2016-11-10 2016-11-08 11.350 162,080 +20,000 0.33% 1,839,608
2016-10-19 2016-10-17 9.200 142,080 -4,000 0.29% 1,307,136
2016-10-13 2016-10-11 9.250 146,080 -1,840 0.29% 1,351,240
2016-10-12 2016-10-07 9.200 147,920 -1,360 0.30% 1,360,864
2016-09-27 2016-09-23 10.600 149,280 -5,600 0.30% 1,582,368
2016-09-22 2016-09-20 10.450 154,880 -320 0.31% 1,618,496
2016-09-14 2016-09-12 11.350 155,200 -3,200 0.31% 1,761,520
2016-09-06 2016-09-02 11.000 158,400 +1,120 0.32% 1,742,400
2016-08-26 2016-08-24 11.050 157,280 -1,120 0.32% 1,737,944
2016-08-23 2016-08-19 11.000 158,400 +2,000 0.32% 1,742,400
2016-08-22 2016-08-18 10.650 156,400 +11,680 0.31% 1,665,660
2016-08-19 2016-08-17 10.950 144,720 +31,120 0.29% 1,584,684
2016-08-18 2016-08-16 10.650 113,600 +51,600 0.23% 1,209,840
2016-08-17 2016-08-15 9.400 62,000 -800 0.12% 582,800
2016-08-09 2016-08-05 8.900 62,800 +1,600 0.13% 558,920
2016-08-05 2016-08-03 9.750 61,200 -2,800 0.12% 596,700
2016-08-03 2016-07-29 9.050 64,000 -1,760 0.13% 579,200
2016-07-28 2016-07-26 9.750 65,760 +2,800 0.13% 641,160
2016-07-22 2016-07-20 10.250 62,960 -17,600 0.13% 645,340
2016-07-11 2016-07-07 11.250 80,560 -4,000 0.16% 906,300
2016-07-08 2016-07-06 10.900 84,560 -4,400 0.17% 921,704
2016-07-07 2016-07-05 10.000 88,960 +400 0.18% 889,600
2016-06-28 2016-06-24 11.000 88,560 -2,000 0.18% 974,160
2016-06-23 2016-06-21 11.050 90,560 +2,000 0.18% 1,000,688
2016-06-20 2016-06-16 10.800 88,560 -10,000 0.18% 956,448
2016-06-10 2016-06-07 11.200 98,560 -800 0.20% 1,103,872
2016-06-08 2016-06-06 10.800 99,360 -1,360 0.20% 1,073,088
2016-06-07 2016-06-03 11.100 100,720 -2,640 0.20% 1,117,992
2016-06-03 2016-06-01 11.150 103,360 +6,560 0.21% 1,152,464
2016-06-02 2016-05-31 11.450 96,800 +3,440 0.19% 1,108,360
2016-06-01 2016-05-30 12.500 93,360 +1,200 0.19% 1,167,000
2016-05-31 2016-05-27 13.000 92,160 -640 0.19% 1,198,080
2016-05-30 2016-05-26 13.000 92,800 +2,000 0.19% 1,206,400
2016-05-27 2016-05-25 13.000 90,800 -1,760 0.18% 1,180,400
2016-05-23 2016-05-19 11.900 92,560 -2,000 0.19% 1,101,464
2016-05-18 2016-05-16 12.750 94,560 -2,000 0.19% 1,205,640
2016-05-17 2016-05-13 13.000 96,560 -2,000 0.19% 1,255,280
2016-05-16 2016-05-12 12.750 98,560 +2,960 0.20% 1,256,640
2016-05-13 2016-05-11 13.250 95,600 -2,560 0.19% 1,266,700
2016-05-12 2016-05-10 13.000 98,160 -720 0.20% 1,276,080
2016-05-11 2016-05-09 13.000 98,880 +1,600 0.20% 1,285,440
2016-05-10 2016-05-06 13.250 97,280 -2,000 0.20% 1,288,960
2016-05-09 2016-05-05 14.500 99,280 +2,400 0.20% 1,439,560
2016-05-06 2016-05-04 14.750 96,880 -9,280 0.19% 1,428,980
2016-05-05 2016-05-03 15.000 106,160 -800 0.21% 1,592,400
2016-04-29 2016-04-27 15.250 106,960 -6,000 0.22% 1,631,140
2016-04-28 2016-04-26 16.000 112,960 +1,200 0.23% 1,807,360
2016-04-27 2016-04-25 14.000 111,760 -83,760 0.22% 1,564,640
2016-04-26 2016-04-22 14.750 195,520 -40,320 0.39% 2,883,920
2016-04-25 2016-04-21 15.500 235,840 +106,480 0.47% 3,655,520
2016-04-22 2016-04-20 16.500 129,360 +67,200 0.26% 2,134,440
2016-04-18 2016-04-14 14.000 62,160 -7,200 0.13% 870,240
2016-04-08 2016-04-06 13.750 69,360 +1,120 0.14% 953,700
2016-04-05 2016-03-31 14.500 68,240 -8,640 0.14% 989,480
2016-04-01 2016-03-30 14.500 76,880 +480 0.15% 1,114,760
2016-03-23 2016-03-21 14.750 76,400 +1,600 0.15% 1,126,900
2016-03-22 2016-03-18 15.500 74,800 +2,000 0.15% 1,159,400
2016-03-18 2016-03-16 15.750 72,800 +800 0.15% 1,146,600
2016-03-15 2016-03-11 15.500 72,000 +480 0.14% 1,116,000
2016-03-14 2016-03-10 15.500 71,520 -17,680 0.14% 1,108,560
2016-03-11 2016-03-09 16.000 89,200 -5,440 0.18% 1,427,200
2016-03-10 2016-03-08 16.000 94,640 -6,000 0.19% 1,514,240
2016-03-08 2016-03-04 17.250 100,640 +960 0.20% 1,736,040
2016-03-07 2016-03-03 17.000 99,680 -7,840 0.20% 1,694,560
2016-03-04 2016-03-02 18.000 107,520 -2,400 0.22% 1,935,360
2016-03-03 2016-03-01 17.000 109,920 -160 0.22% 1,868,640
2016-03-02 2016-02-29 17.250 110,080 -7,440 0.22% 1,898,880
2016-03-01 2016-02-26 17.500 117,520 +3,280 0.24% 2,056,600
2016-02-29 2016-02-25 16.500 114,240 -6,240 0.23% 1,884,960
2016-02-26 2016-02-24 18.250 120,480 +29,360 0.24% 2,198,760
2016-02-25 2016-02-23 14.500 91,120 +1,520 0.18% 1,321,240
2016-02-23 2016-02-19 13.250 89,600 -10,000 0.18% 1,187,200
2016-02-22 2016-02-18 13.250 99,600 +16,000 0.20% 1,319,700
2016-02-19 2016-02-17 12.250 83,600 +2,800 0.17% 1,024,100
2016-02-17 2016-02-15 14.000 80,800 +3,440 0.16% 1,131,200
2016-02-16 2016-02-12 14.750 77,360 +4,000 0.16% 1,141,060
2016-02-12 2016-02-05 19.250 73,360 -1,600 0.15% 1,412,180
2016-02-11 2016-02-04 19.500 74,960 +2,560 0.15% 1,461,720
2016-02-03 2016-02-01 19.500 72,400 -400 0.15% 1,411,800
2016-02-02 2016-01-29 21.000 72,800 -1,200 0.15% 1,528,800
2016-02-01 2016-01-28 19.250 74,000 -800 0.15% 1,424,500
2016-01-29 2016-01-27 19.000 74,800 +240 0.15% 1,421,200
2016-01-27 2016-01-25 23.250 74,560 +560 0.15% 1,733,520
2016-01-26 2016-01-22 24.500 74,000 -640 0.15% 1,813,000
2016-01-25 2016-01-21 24.000 74,640 -640 0.15% 1,791,360
2016-01-15 2016-01-13 26.500 75,280 -6,080 0.15% 1,994,920
2016-01-14 2016-01-12 26.500 81,360 +5,120 0.16% 2,156,040
2016-01-12 2016-01-08 24.750 76,240 +320 0.15% 1,886,940
2016-01-11 2016-01-07 26.500 75,920 +5,040 0.15% 2,011,880
2016-01-07 2016-01-05 28.500 70,880 -2,000 0.14% 2,020,080
2016-01-06 2016-01-04 27.000 72,880 +7,360 0.15% 1,967,760
2016-01-05 2015-12-31 29.000 65,520 +2,000 0.13% 1,900,080
2016-01-04 2015-12-29 31.500 63,520 -1,600 0.13% 2,000,880
2015-12-30 2015-12-28 30.500 65,120 -2,960 0.13% 1,986,160
2015-12-29 2015-12-24 32.500 68,080 +640 0.14% 2,212,600
2015-12-28 2015-12-22 31.500 67,440 +2,640 0.14% 2,124,360
2015-12-23 2015-12-21 27.500 64,800 +800 0.13% 1,782,000
2015-12-22 2015-12-18 23.750 64,000 -8,800 0.13% 1,520,000
2015-12-21 2015-12-17 24.750 72,800 -7,920 0.15% 1,801,800
2015-12-18 2015-12-16 27.000 80,720 +4,320 0.16% 2,179,440
2015-12-16 2015-12-14 28.500 76,400 -4,800 0.15% 2,177,400
2015-12-15 2015-12-11 28.500 81,200 -6,720 0.16% 2,314,200
2015-12-14 2015-12-10 29.000 87,920 -11,840 0.18% 2,549,680
2015-12-11 2015-12-09 29.500 99,760 -99,040 0.20% 2,942,920
2015-12-10 2015-12-08 42.000 198,800 -11,760 0.40% 8,349,600
2015-12-09 2015-12-07 35.500 210,560 +56,320 0.42% 7,474,880
2015-12-08 2015-12-04 34.500 154,240 +4,400 0.31% 5,321,280
2015-12-07 2015-12-03 32.500 149,840 +58,880 0.30% 4,869,800
2015-12-04 2015-12-02 28.500 90,960 +13,600 0.18% 2,592,360
2015-12-03 2015-12-01 24.500 77,360 -6,000 0.16% 1,895,320
2015-12-02 2015-11-30 24.500 83,360 +9,200 0.17% 2,042,320
2015-12-01 2015-11-27 23.000 74,160 -960 0.15% 1,705,680
2015-11-30 2015-11-26 22.750 75,120 -880 0.15% 1,708,980
2015-11-27 2015-11-25 23.500 76,000 +8,000 0.15% 1,786,000
2015-11-26 2015-11-24 23.500 68,000 -160 0.14% 1,598,000
2015-11-25 2015-11-23 20.750 68,160 +480 0.14% 1,414,320
2015-11-24 2015-11-20 20.250 67,680 -1,440 0.14% 1,370,520
2015-11-23 2015-11-19 23.000 69,120 +4,080 0.14% 1,589,760
2015-11-20 2015-11-18 22.500 65,040 +4,800 0.13% 1,463,400
2015-11-19 2015-11-17 24.750 60,240 +4,720 0.12% 1,490,940
2015-11-18 2015-11-16 31.500 55,520 +400 0.11% 1,748,880
2015-11-17 2015-11-13 34.500 55,120 +720 0.11% 1,901,640
2015-11-16 2015-11-12 36.000 54,400 +800 0.11% 1,958,400
2015-11-13 2015-11-11 40.000 53,600 +400 0.11% 2,144,000
2015-11-12 2015-11-10 41.500 53,200 -160 0.11% 2,207,800
2015-11-11 2015-11-09 41.000 53,360 -1,600 0.11% 2,187,760
2015-11-09 2015-11-05 41.500 54,960 -4,560 0.11% 2,280,840
2015-11-06 2015-11-04 39.000 59,520 -1,440 0.12% 2,321,280
2015-11-05 2015-11-03 43.000 60,960 -4,640 0.12% 2,621,280
2015-11-04 2015-11-02 50.000 65,600 +480 0.13% 3,280,000
2015-11-03 2015-10-30 51.000 65,120 -9,760 0.13% 3,321,120
2015-10-30 2015-10-28 52.500 74,880 -1,200 0.15% 3,931,200
2015-10-29 2015-10-27 54.000 76,080 -4,880 0.15% 4,108,320
2015-10-28 2015-10-26 55.000 80,960 +2,400 0.16% 4,452,800
2015-10-27 2015-10-23 55.000 78,560 +4,160 0.16% 4,320,800
2015-10-26 2015-10-22 51.000 74,400 +5,840 0.15% 3,794,400
2015-10-23 2015-10-20 61.500 68,560 -4,400 0.14% 4,216,440
2015-10-22 2015-10-19 56.000 72,960 +13,120 0.15% 4,085,760
2015-10-20 2015-10-16 51.000 59,840 +4,800 0.12% 3,051,840
2015-10-13 2015-10-09 50.000 55,040 -400 0.11% 2,752,000
2015-10-08 2015-10-06 50.000 55,440 +2,640 0.11% 2,772,000
2015-10-07 2015-10-05 52.000 52,800 -1,600 0.11% 2,745,600
2015-10-06 2015-10-02 54.000 54,400 -80 0.11% 2,937,600
2015-10-05 2015-09-30 53.500 54,480 -2,000 0.11% 2,914,680
2015-10-02 2015-09-29 51.500 56,480 +2,000 0.11% 2,908,720
2015-09-30 2015-09-25 53.500 54,480 +400 0.11% 2,914,680
2015-09-29 2015-09-24 54.000 54,080 -1,280 0.11% 2,920,320
2015-09-25 2015-09-23 54.500 55,360 -240 0.11% 3,017,120
2015-09-24 2015-09-22 54.500 55,600 -3,280 0.11% 3,030,200
2015-09-23 2015-09-21 54.000 58,880 +1,280 0.12% 3,179,520
2015-09-22 2015-09-18 57.500 57,600 +5,520 0.12% 3,312,000
2015-09-21 2015-09-17 57.000 52,080 -160 0.10% 2,968,560
2015-09-17 2015-09-15 50.000 52,240 -4,640 0.11% 2,612,000
2015-09-16 2015-09-14 52.000 56,880 +1,440 0.11% 2,957,760
2015-09-15 2015-09-11 54.000 55,440 +3,040 0.11% 2,993,760
2015-09-10 2015-09-08 57.500 52,400 +2,000 0.11% 3,013,000
2015-09-08 2015-09-04 59.000 50,400 -400 0.10% 2,973,600
2015-09-07 2015-09-02 59.500 50,800 -2,800 0.10% 3,022,600
2015-09-04 2015-09-01 57.500 53,600 -5,200 0.11% 3,082,000
2015-09-02 2015-08-31 59.000 58,800 +800 0.12% 3,469,200
2015-09-01 2015-08-28 59.500 58,000 +3,200 0.12% 3,451,000
2015-08-31 2015-08-27 53.500 54,800 +5,200 0.11% 2,931,800
2015-08-28 2015-08-26 52.500 49,600 +800 0.10% 2,604,000
2015-08-25 2015-08-21 59.000 48,800 -10,240 0.10% 2,879,200
2015-08-24 2015-08-20 51.000 59,040 +960 0.12% 3,011,040
2015-08-17 2015-08-13 58.000 58,080 -4,800 0.12% 3,368,640
2015-08-14 2015-08-12 59.500 62,880 -10,800 0.13% 3,741,360
2015-08-13 2015-08-11 62.000 73,680 -400 0.15% 4,568,160
2015-08-11 2015-08-07 57.500 74,080 -8,000 0.15% 4,259,600
2015-08-07 2015-08-05 58.000 82,080 +10,240 0.17% 4,760,640
2015-08-06 2015-08-04 60.000 71,840 +80 0.14% 4,310,400
2015-08-05 2015-08-03 62.500 71,760 +8,880 0.14% 4,485,000
2015-07-31 2015-07-29 66.500 62,880 +800 0.13% 4,181,520
2015-07-30 2015-07-28 69.000 62,080 +2,800 0.12% 4,283,520
2015-07-29 2015-07-27 67.500 59,280 -7,360 0.12% 4,001,400
2015-07-28 2015-07-24 79.000 66,640 +3,600 0.13% 5,264,560
2015-07-27 2015-07-23 77.000 63,040 +2,400 0.13% 4,854,080
2015-07-24 2015-07-22 78.000 60,640 +640 0.12% 4,729,920
2015-07-22 2015-07-20 75.000 60,000 -2,560 0.12% 4,500,000
2015-07-21 2015-07-17 73.000 62,560 +720 0.13% 4,566,880
2015-07-20 2015-07-16 70.500 61,840 +1,440 0.12% 4,359,720
2015-07-17 2015-07-15 76.000 60,400 -160 0.12% 4,590,400
2015-07-16 2015-07-14 86.500 60,560 -5,840 0.12% 5,238,440
2015-07-15 2015-07-13 87.500 66,400 +6,640 0.13% 5,810,000
2015-07-14 2015-07-10 68.000 59,760 -3,520 0.12% 4,063,680
2015-07-13 2015-07-09 61.000 63,280 -2,960 0.13% 3,860,080
2015-07-10 2015-07-08 51.000 66,240 -1,680 0.13% 3,378,240
2015-07-09 2015-07-07 58.000 67,920 -720 0.14% 3,939,360
2015-07-08 2015-07-06 58.000 68,640 -15,120 0.14% 3,981,120
2015-07-07 2015-07-03 55.000 83,760 +12,240 0.17% 4,606,800
2015-07-06 2015-07-02 87.500 71,520 +13,200 0.14% 6,258,000
2015-05-28 2015-05-26 109.500 58,320 -2,000 0.12% 6,386,040
2015-05-27 2015-05-22 106.000 60,320 -4,960 0.12% 6,393,920
2015-05-26 2015-05-21 114.000 65,280 -9,680 0.13% 7,441,920
2015-05-22 2015-05-20 115.000 74,960 -110,240 0.15% 8,620,400
2015-05-21 2015-05-19 99.500 185,200 -800 0.38% 18,427,400
2015-05-20 2015-05-18 95.000 186,000 +5,760 0.38% 17,670,000
2015-05-19 2015-05-15 92.500 180,240 +320 0.37% 16,672,200
2015-05-18 2015-05-14 88.000 179,920 +560 0.37% 15,832,960
2015-05-15 2015-05-13 84.500 179,360 +1,040 0.37% 15,155,920
2015-05-14 2015-05-12 81.500 178,320 -14,320 0.37% 14,533,080
2015-05-13 2015-05-11 75.000 192,640 -10,640 0.40% 14,448,000
2015-05-12 2015-05-08 60.000 203,280 -10,400 0.42% 12,196,800
2015-05-11 2015-05-07 57.500 213,680 -5,040 0.44% 12,286,600
2015-05-08 2015-05-06 52.000 218,720 -50,000 0.45% 11,373,440
2015-05-07 2015-05-05 51.000 268,720 -24,720 0.55% 13,704,720
2015-05-06 2015-05-04 52.500 293,440 -19,600 0.61% 15,405,600
2015-05-05 2015-04-30 53.000 313,040 -16,400 0.65% 16,591,120
2015-05-04 2015-04-29 52.500 329,440 -4,000 0.68% 17,295,600
2015-04-30 2015-04-28 48.500 333,440 +7,840 0.69% 16,171,840
2015-04-29 2015-04-27 43.500 325,600 +21,200 0.67% 14,163,600
2015-04-28 2015-04-24 43.500 304,400 +4,000 0.63% 13,241,400
2015-04-27 2015-04-23 37.000 300,400 -4,160 0.74% 11,114,800
2015-04-24 2015-04-22 37.500 304,560 -11,040 0.75% 11,421,000
2015-04-23 2015-04-21 40.500 315,600 -800 0.78% 12,781,800
2015-04-22 2015-04-20 39.500 316,400 -42,800 0.78% 12,497,800
2015-04-21 2015-04-17 37.000 359,200 -1,200 0.89% 13,290,400
2015-04-20 2015-04-16 36.500 360,400 -44,800 0.89% 13,154,600
2015-04-17 2015-04-15 28.500 405,200 -8,400 1.00% 11,548,200
2015-04-16 2015-04-14 30.000 413,600 -19,760 1.02% 12,408,000
2015-04-15 2015-04-13 28.500 433,360 -12,640 1.07% 12,350,760
2015-04-14 2015-04-10 23.250 446,000 +6,400 1.10% 10,369,500
2015-04-13 2015-04-09 21.250 439,600 +13,200 1.09% 9,341,500
2015-04-10 2015-04-08 21.250 426,400 -32,640 1.05% 9,061,000
2015-04-09 2015-04-02 19.000 459,040 -35,200 1.13% 8,721,760
2015-04-08 2015-04-01 18.500 494,240 +8,800 1.22% 9,143,440
2015-04-01 2015-03-30 14.500 485,440 -4,800 1.20% 7,038,880
2015-03-30 2015-03-26 14.500 490,240 -3,600 1.21% 7,108,480
2015-03-27 2015-03-25 13.750 493,840 -10,400 1.22% 6,790,300
2015-03-26 2015-03-24 13.500 504,240 +5,600 1.25% 6,807,240
2015-03-25 2015-03-23 11.450 498,640 +960 1.23% 5,709,428
2015-03-24 2015-03-20 11.600 497,680 +240 1.23% 5,773,088
2015-03-23 2015-03-19 11.500 497,440 +800 1.23% 5,720,560
2015-03-10 2015-03-06 13.000 496,640 -800 1.23% 6,456,320
2015-03-05 2015-03-03 11.350 497,440 -4,400 1.23% 5,645,944
2015-02-23 2015-02-16 12.100 501,840 -1,360 1.24% 6,072,264
2015-02-13 2015-02-11 12.400 503,200 -5,040 1.24% 6,239,680
2015-02-09 2015-02-05 11.200 508,240 -6,000 1.26% 5,692,288
2015-02-03 2015-01-30 11.650 514,240 +400 1.27% 5,990,896
2015-02-02 2015-01-29 11.300 513,840 +5,600 1.27% 5,806,392
2015-01-30 2015-01-28 11.700 508,240 -6,000 1.26% 5,946,408
2015-01-29 2015-01-27 11.900 514,240 -2,000 1.27% 6,119,456
2015-01-28 2015-01-26 12.050 516,240 -14,000 1.28% 6,220,692
2015-01-27 2015-01-23 10.250 530,240 -5,440 1.31% 5,434,960
2015-01-26 2015-01-22 9.700 535,680 +17,920 1.32% 5,196,096
2015-01-23 2015-01-21 11.050 517,760 -1,200 1.28% 5,721,248
2015-01-21 2015-01-19 12.500 518,960 +5,600 1.28% 6,487,000
2015-01-19 2015-01-15 13.000 513,360 -10,080 1.27% 6,673,680
2015-01-16 2015-01-14 13.250 523,440 +4,800 1.29% 6,935,580
2015-01-15 2015-01-13 13.500 518,640 -7,600 1.28% 7,001,640
2015-01-13 2015-01-09 13.500 526,240 -4,000 1.30% 7,104,240
2015-01-09 2015-01-07 14.250 530,240 -5,840 1.31% 7,555,920
2015-01-08 2015-01-06 13.500 536,080 +8,000 1.32% 7,237,080
2015-01-07 2015-01-05 13.250 528,080 +7,840 1.30% 6,997,060
2015-01-06 2015-01-02 14.250 520,240 +1,600 1.29% 7,413,420
2015-01-05 2014-12-31 15.000 518,640 -20,480 1.28% 7,779,600
2015-01-02 2014-12-29 13.500 539,120 +4,000 1.33% 7,278,120
2014-12-23 2014-12-19 13.750 535,120 +800 1.32% 7,357,900
2014-12-19 2014-12-17 13.500 534,320 -18,640 1.32% 7,213,320
2014-12-17 2014-12-15 15.000 552,960 -8,000 1.37% 8,294,400
2014-12-16 2014-12-12 15.250 560,960 -25,440 1.39% 8,554,640
2014-12-15 2014-12-11 15.500 586,400 -4,000 1.45% 9,089,200
2014-12-12 2014-12-10 14.750 590,400 -65,360 1.46% 8,708,400
2014-12-11 2014-12-09 14.250 655,760 -86,720 1.62% 9,344,580
2014-12-09 2014-12-05 14.750 742,480 -4,000 1.83% 10,951,580
2014-12-08 2014-12-04 14.750 746,480 +1,440 1.84% 11,010,580
2014-12-05 2014-12-03 15.500 745,040 -3,200 1.84% 11,548,120
2014-12-04 2014-12-02 14.500 748,240 -15,920 1.85% 10,849,480
2014-12-03 2014-12-01 13.000 764,160 -14,800 1.89% 9,934,080
2014-12-02 2014-11-28 13.000 778,960 +33,920 1.92% 10,126,480
2014-12-01 2014-11-27 12.750 745,040 +16,720 1.84% 9,499,260
2014-11-28 2014-11-26 12.750 728,320 +51,280 1.80% 9,286,080
2014-11-26 2014-11-24 13.000 677,040 +8,560 1.67% 8,801,520
2014-11-25 2014-11-21 13.000 668,480 +800 1.65% 8,690,240
2014-11-24 2014-11-20 12.500 667,680 +25,200 1.65% 8,346,000
2014-11-21 2014-11-19 13.750 642,480 +2,560 1.59% 8,834,100
2014-11-20 2014-11-18 14.500 639,920 -21,200 1.58% 9,278,840
2014-11-19 2014-11-17 14.750 661,120 +16,000 1.63% 9,751,520
2014-11-17 2014-11-13 14.500 645,120 -5,200 1.59% 9,354,240
2014-11-14 2014-11-12 14.000 650,320 -2,000 1.61% 9,104,480
2014-11-13 2014-11-11 14.500 652,320 -800 1.61% 9,458,640
2014-11-12 2014-11-10 15.000 653,120 -9,040 1.61% 9,796,800
2014-11-11 2014-11-07 14.750 662,160 +24,800 1.64% 9,766,860
2014-11-10 2014-11-06 15.000 637,360 -40,800 1.57% 9,560,400
2014-11-07 2014-11-05 13.500 678,160 -5,520 1.68% 9,155,160
2014-11-06 2014-11-04 13.500 683,680 +4,000 1.69% 9,229,680
2014-11-05 2014-11-03 13.500 679,680 -4,400 1.68% 9,175,680
2014-11-04 2014-10-31 14.000 684,080 -5,920 1.69% 9,577,120
2014-11-03 2014-10-30 13.750 690,000 +9,520 1.70% 9,487,500
2014-10-31 2014-10-29 13.250 680,480 -880 1.68% 9,016,360
2014-10-29 2014-10-27 12.200 681,360 -3,200 1.68% 8,312,592
2014-10-28 2014-10-24 12.500 684,560 -6,000 1.69% 8,557,000
2014-10-27 2014-10-23 12.100 690,560 -4,000 1.71% 8,355,776
2014-10-23 2014-10-21 12.500 694,560 -13,200 1.72% 8,682,000
2014-10-21 2014-10-17 12.750 707,760 +3,200 1.75% 9,023,940
2014-10-16 2014-10-14 13.000 704,560 +4,000 1.74% 9,159,280
2014-10-15 2014-10-13 13.250 700,560 -6,000 1.73% 9,282,420
2014-10-10 2014-10-08 13.750 706,560 +4,000 1.75% 9,715,200
2014-10-09 2014-10-07 13.750 702,560 -48,000 1.74% 9,660,200
2014-10-08 2014-10-06 14.250 750,560 -5,360 1.85% 10,695,480
2014-10-07 2014-10-03 13.750 755,920 -9,600 1.87% 10,393,900
2014-10-06 2014-09-30 13.500 765,520 -2,960 1.89% 10,334,520
2014-10-03 2014-09-29 13.750 768,480 -19,760 1.90% 10,566,600
2014-09-30 2014-09-26 15.000 788,240 +23,360 1.95% 11,823,600
2014-09-29 2014-09-25 14.500 764,880 +12,880 1.89% 11,090,760
2014-09-26 2014-09-24 15.000 752,000 +59,440 1.86% 11,280,000
2014-09-25 2014-09-23 13.250 692,560 -20,800 1.71% 9,176,420
2014-09-24 2014-09-22 13.500 713,360 -21,200 1.76% 9,630,360
2014-09-23 2014-09-19 12.400 734,560 +4,000 1.81% 9,108,544
2014-09-22 2014-09-18 12.350 730,560 -1,200 1.81% 9,022,416
2014-09-19 2014-09-17 13.000 731,760 -28,000 1.81% 9,512,880
2014-09-18 2014-09-16 14.000 759,760 +23,920 1.88% 10,636,640
2014-09-17 2014-09-15 13.750 735,840 -9,200 1.82% 10,117,800
2014-09-16 2014-09-12 13.500 745,040 -16,080 1.84% 10,058,040
2014-09-15 2014-09-11 13.750 761,120 +14,400 1.88% 10,465,400
2014-09-12 2014-09-10 12.750 746,720 -8,240 1.84% 9,520,680
2014-09-11 2014-09-08 12.050 754,960 -6,400 1.87% 9,097,268
2014-09-10 2014-09-05 12.250 761,360 -19,200 1.88% 9,326,660
2014-09-08 2014-09-04 11.650 780,560 +2,000 1.93% 9,093,524
2014-09-05 2014-09-03 11.200 778,560 +4,240 1.92% 8,719,872
2014-09-04 2014-09-02 10.800 774,320 -400 1.91% 8,362,656
2014-09-02 2014-08-29 10.700 774,720 +4,400 1.91% 8,289,504
2014-09-01 2014-08-28 10.950 770,320 +2,000 1.90% 8,435,004
2014-08-28 2014-08-26 11.750 768,320 +9,280 1.90% 9,027,760
2014-08-27 2014-08-25 11.950 759,040 -6,400 1.88% 9,070,528
2014-08-26 2014-08-22 12.050 765,440 -12,400 1.89% 9,223,552
2014-08-25 2014-08-21 11.650 777,840 +9,040 1.92% 9,061,836
2014-08-22 2014-08-20 12.150 768,800 +6,000 1.90% 9,340,920
2014-08-21 2014-08-19 12.300 762,800 -12,240 1.88% 9,382,440
2014-08-20 2014-08-18 11.550 775,040 +15,200 1.91% 8,951,712
2014-08-19 2014-08-15 12.150 759,840 -18,800 1.88% 9,232,056
2014-08-18 2014-08-14 12.400 778,640 +2,400 2.31% 9,655,136
2014-08-15 2014-08-13 12.500 776,240 +3,200 2.30% 9,703,000
2014-08-14 2014-08-12 12.400 773,040 +240 2.29% 9,585,696
2014-08-13 2014-08-11 13.000 772,800 +4,800 2.29% 10,046,400
2014-08-12 2014-08-08 11.600 768,000 -3,120 2.28% 8,908,800
2014-08-11 2014-08-07 11.950 771,120 -4,480 2.29% 9,214,884
2014-08-08 2014-08-06 11.950 775,600 +640 2.30% 9,268,420
2014-08-07 2014-08-05 12.100 774,960 +4,400 2.30% 9,377,016
2014-08-06 2014-08-04 12.750 770,560 -20,240 2.28% 9,824,640
2014-08-05 2014-08-01 12.200 790,800 +54,000 2.34% 9,647,760
2014-08-04 2014-07-31 11.500 736,800 +37,440 2.18% 8,473,200
2014-08-01 2014-07-30 12.000 699,360 -6,560 2.07% 8,392,320
2014-07-31 2014-07-29 12.350 705,920 -29,520 2.09% 8,718,112
2014-07-30 2014-07-28 12.750 735,440 +151,520 2.18% 9,376,860
2014-07-29 2014-07-25 15.000 583,920 -1,840 1.73% 8,758,800
2014-07-28 2014-07-24 17.250 585,760 +11,840 1.74% 10,104,360
2014-07-25 2014-07-23 16.500 573,920 +70,800 1.70% 9,469,680
2014-07-24 2014-07-22 15.250 503,120 +158,560 1.49% 7,672,580
2014-07-23 2014-07-21 14.750 344,560 -3,280 1.02% 5,082,260
2014-07-22 2014-07-18 14.000 347,840 +86,240 1.03% 4,869,760
2014-07-21 2014-07-17 12.750 261,600 +50,640 0.78% 3,335,400
2014-07-18 2014-07-16 11.050 210,960 +2,000 0.63% 2,331,108
2014-07-17 2014-07-15 11.200 208,960 -5,600 0.62% 2,340,352
2014-07-15 2014-07-11 9.950 214,560 -2,800 0.64% 2,134,872
2014-07-14 2014-07-10 10.000 217,360 +6,000 0.64% 2,173,600
2014-07-11 2014-07-09 9.900 211,360 -1,200 0.63% 2,092,464
2014-07-10 2014-07-08 10.100 212,560 +1,040 0.63% 2,146,856
2014-07-09 2014-07-07 10.200 211,520 +13,600 0.63% 2,157,504
2014-07-08 2014-07-04 10.250 197,920 -6,240 0.59% 2,028,680
2014-07-07 2014-07-03 10.250 204,160 +5,200 0.61% 2,092,640
2014-07-04 2014-07-02 10.250 198,960 +1,600 0.59% 2,039,340
2014-07-03 2014-06-30 10.350 197,360 +5,600 0.59% 2,042,676
2014-07-02 2014-06-27 10.550 191,760 -16,400 0.57% 2,023,068
2014-06-30 2014-06-26 10.300 208,160 +19,200 0.62% 2,144,048
2014-06-27 2014-06-25 10.950 188,960 -2,960 0.56% 2,069,112
2014-06-26 2014-06-24 10.700 191,920 +18,720 0.57% 2,053,544
2014-06-24 2014-06-20 9.750 173,200 -2,400 0.51% 1,688,700
2014-06-23 2014-06-19 9.550 175,600 -3,600 0.52% 1,676,980
2014-06-20 2014-06-18 9.500 179,200 -5,200 0.53% 1,702,400
2014-06-19 2014-06-17 9.300 184,400 +2,000 0.55% 1,714,920
2014-06-17 2014-06-13 9.500 182,400 -960 0.54% 1,732,800
2014-06-16 2014-06-12 9.750 183,360 +16,000 0.54% 1,787,760
2014-06-13 2014-06-11 10.150 167,360 +6,800 0.50% 1,698,704
2014-06-12 2014-06-10 10.150 160,560 -8,400 0.48% 1,629,684
2014-06-11 2014-06-09 10.100 168,960 +10,800 0.50% 1,706,496
2014-06-09 2014-06-05 10.150 158,160 +9,600 0.47% 1,605,324
2014-06-05 2014-06-03 11.250 148,560 -9,360 0.44% 1,671,300
2014-06-04 2014-05-30 11.650 157,920 -3,600 0.47% 1,839,768
2014-06-03 2014-05-29 12.200 161,520 +10,000 0.48% 1,970,544
2014-05-30 2014-05-28 11.500 151,520 -14,000 0.45% 1,742,480
2014-05-29 2014-05-27 12.050 165,520 -54,240 0.49% 1,994,516
2014-05-28 2014-05-26 12.400 219,760 -1,360 0.65% 2,725,024
2014-05-27 2014-05-23 10.650 221,120 -5,200 0.66% 2,354,928
2014-05-26 2014-05-22 12.300 226,320 +15,040 0.67% 2,783,736
2014-05-23 2014-05-21 9.300 211,280 -5,760 0.63% 1,964,904
2014-05-22 2014-05-20 9.500 217,040 -28,240 0.64% 2,061,880
2014-05-21 2014-05-19 10.150 245,280 +90,320 0.73% 2,489,592
2014-05-20 2014-05-16 8.800 154,960 +24,880 0.46% 1,363,648
2014-05-19 2014-05-15 7.150 130,080 -8,000 0.39% 930,072
2014-05-16 2014-05-14 7.050 138,080 +8,800 0.41% 973,464
2014-05-15 2014-05-13 7.400 129,280 -4,400 0.38% 956,672
2014-05-14 2014-05-12 7.200 133,680 -24,480 0.40% 962,496
2014-05-13 2014-05-09 6.550 158,160 -7,280 0.47% 1,035,948
2014-05-12 2014-05-08 7.750 165,440 -16,160 0.49% 1,282,160
2014-05-09 2014-05-07 9.650 181,600 +9,760 0.54% 1,752,440
2014-05-08 2014-05-05 5.900 171,840 +240 0.51% 1,013,856
2014-05-07 2014-05-02 3.600 171,600 +16,000 0.51% 617,760
2014-04-30 2014-04-28 4.450 155,600 +2,400 0.46% 692,420
2014-03-19 2014-03-17 4.450 153,200 -4,880 0.45% 681,740
2012-10-26 2012-10-24 4.450 158,080 +400 0.47% 703,456
2012-03-01 2012-02-28 4.500 157,680 -14,000 0.47% 709,560
2012-02-28 2012-02-24 4.650 171,680 -13,600 0.51% 798,312
2012-02-27 2012-02-23 4.850 185,280 +3,840 0.55% 898,608
2012-02-21 2012-02-17 4.800 181,440 +22,800 0.54% 870,912
2012-02-20 2012-02-16 6.100 158,640 +2,400 0.47% 967,704
2012-02-03 2012-02-01 6.900 156,240 +2,400 0.46% 1,078,056
2011-11-23 2011-11-21 8.400 153,840 -2,000 0.46% 1,292,256
2011-10-26 2011-10-24 8.950 155,840 +1,040 0.46% 1,394,768
2011-09-20 2011-09-16 10.000 154,800 -6,320 0.46% 1,548,000
2011-09-02 2011-08-31 11.000 161,120 -1,360 0.48% 1,772,320
2011-09-01 2011-08-30 11.000 162,480 -1,200 0.48% 1,787,280
2011-08-25 2011-08-23 12.000 163,680 -3,280 0.49% 1,964,160
2011-08-24 2011-08-22 11.400 166,960 +2,000 0.50% 1,903,344
2011-08-15 2011-08-11 11.000 164,960 -9,280 0.49% 1,814,560
2011-08-11 2011-08-09 11.000 174,240 -400 0.52% 1,916,640
2011-08-09 2011-08-05 13.250 174,640 -2,000 0.52% 2,313,980
2011-07-25 2011-07-21 14.750 176,640 -2,000 0.52% 2,605,440
2011-07-08 2011-07-06 15.250 178,640 +1,600 0.53% 2,724,260
2011-06-28 2011-06-24 15.000 177,040 -2,000 0.52% 2,655,600
2011-06-22 2011-06-20 15.250 179,040 -6,560 0.53% 2,730,360
2011-06-21 2011-06-17 15.250 185,600 -7,600 0.55% 2,830,400
2011-06-20 2011-06-16 15.250 193,200 -1,920 0.57% 2,946,300
2011-06-14 2011-06-10 16.000 195,120 -7,840 0.58% 3,121,920
2011-06-13 2011-06-09 16.500 202,960 -9,200 0.60% 3,348,840
2011-06-10 2011-06-08 17.750 212,160 -5,600 0.63% 3,765,840
2011-06-09 2011-06-07 17.750 217,760 -8,960 0.65% 3,865,240
2011-06-08 2011-06-03 17.750 226,720 -800 0.67% 4,024,280
2011-06-03 2011-06-01 18.250 227,520 +31,600 0.67% 4,152,240
2011-06-02 2011-05-31 15.500 195,920 -80 0.58% 3,036,760
2011-06-01 2011-05-30 15.500 196,000 +1,040 0.58% 3,038,000
2011-05-25 2011-05-23 15.500 194,960 -9,040 0.58% 3,021,880
2011-05-24 2011-05-20 15.250 204,000 -6,880 0.60% 3,111,000
2011-05-20 2011-05-18 16.250 210,880 -640 0.63% 3,426,800
2011-05-19 2011-05-17 16.000 211,520 -320 0.63% 3,384,320
2011-05-18 2011-05-16 16.500 211,840 -2,000 0.63% 3,495,360
2011-05-17 2011-05-13 17.500 213,840 +5,360 0.63% 3,742,200
2011-05-16 2011-05-12 17.500 208,480 -11,040 0.62% 3,648,400
2011-05-13 2011-05-11 18.000 219,520 -21,040 0.65% 3,951,360
2011-05-11 2011-05-06 18.000 240,560 -7,120 0.71% 4,330,080
2011-05-06 2011-05-04 18.750 247,680 -3,200 0.73% 4,644,000
2011-05-05 2011-05-03 19.500 250,880 +18,320 0.74% 4,892,160
2011-05-04 2011-04-29 18.250 232,560 +14,640 0.69% 4,244,220
2011-05-03 2011-04-28 18.500 217,920 +102,240 0.65% 4,031,520
2011-04-29 2011-04-27 18.250 115,680 -4,000 0.34% 2,111,160
2011-04-27 2011-04-21 19.500 119,680 +1,440 0.35% 2,333,760
2011-04-26 2011-04-20 19.750 118,240 +9,040 0.35% 2,335,240
2011-04-21 2011-04-19 19.000 109,200 -7,120 0.32% 2,074,800
2011-04-20 2011-04-18 19.500 116,320 -4,480 0.34% 2,268,240
2011-04-19 2011-04-15 19.250 120,800 +21,920 0.36% 2,325,400
2011-04-15 2011-04-13 18.000 98,880 +800 0.29% 1,779,840
2011-04-14 2011-04-12 18.750 98,080 -2,320 0.29% 1,839,000
2011-04-12 2011-04-08 19.500 100,400 +3,920 0.30% 1,957,800
2011-04-07 2011-04-04 21.500 96,480 -1,600 0.29% 2,074,320
2011-04-06 2011-04-01 22.250 98,080 -2,400 0.29% 2,182,280
2011-04-04 2011-03-31 21.750 100,480 -3,600 0.30% 2,185,440
2011-03-31 2011-03-29 23.000 104,080 +2,400 0.31% 2,393,840
2011-03-30 2011-03-28 23.000 101,680 +2,000 0.30% 2,338,640
2011-03-29 2011-03-25 24.250 99,680 +4,400 0.30% 2,417,240
2011-03-28 2011-03-24 30.000 95,280 +4,800 0.28% 2,858,400
2011-03-15 2011-03-11 32.500 90,480 +6,000 0.27% 2,940,600
2011-03-11 2011-03-09 31.500 84,480 +5,200 0.25% 2,661,120
2011-03-10 2011-03-08 33.000 79,280 +800 0.24% 2,616,240
2011-03-08 2011-03-04 34.000 78,480 +160 0.23% 2,668,320
2011-03-04 2011-03-02 30.000 78,320 +9,120 0.23% 2,349,600
2011-03-02 2011-02-28 30.500 69,200 +800 0.21% 2,110,600
2011-03-01 2011-02-25 32.500 68,400 -1,440 0.20% 2,223,000
2011-02-28 2011-02-24 35.000 69,840 +1,760 0.21% 2,444,400
2011-02-25 2011-02-23 36.500 68,080 +2,000 0.20% 2,484,920
2011-02-23 2011-02-21 38.500 66,080 +4,000 0.20% 2,544,080
2011-02-22 2011-02-18 39.000 62,080 +240 0.18% 2,421,120
2011-02-18 2011-02-16 39.500 61,840 -160 0.18% 2,442,680
2011-02-17 2011-02-15 41.000 62,000 -1,200 0.18% 2,542,000
2011-02-16 2011-02-14 41.500 63,200 -3,600 0.19% 2,622,800
2011-02-15 2011-02-11 45.000 66,800 -240 0.20% 3,006,000
2011-02-14 2011-02-10 48.500 67,040 -3,440 0.20% 3,251,440
2011-02-11 2011-02-09 50.000 70,480 -960 0.21% 3,524,000
2011-02-10 2011-02-08 49.500 71,440 +1,760 0.21% 3,536,280
2011-02-09 2011-02-07 49.500 69,680 +240 0.21% 3,449,160
2011-02-08 2011-02-02 51.000 69,440 -160 0.21% 3,541,440
2011-02-07 2011-01-31 50.000 69,600 +560 0.23% 3,480,000
2011-02-01 2011-01-28 51.000 69,040 +560 0.22% 3,521,040
2011-01-28 2011-01-26 53.000 68,480 +400 0.22% 3,629,440
2011-01-27 2011-01-25 54.500 68,080 -1,120 0.22% 3,710,360
2011-01-26 2011-01-24 54.000 69,200 -8,560 0.23% 3,736,800
2011-01-25 2011-01-21 50.000 77,760 +2,800 0.25% 3,888,000
2011-01-20 2011-01-18 50.000 74,960 +400 0.24% 3,748,000
2011-01-19 2011-01-17 50.500 74,560 -18,000 0.24% 3,765,280
2011-01-18 2011-01-14 50.500 92,560 -800 0.30% 4,674,280
2011-01-11 2011-01-07 48.500 93,360 -2,000 0.30% 4,527,960
2011-01-10 2011-01-06 48.000 95,360 -2,240 0.31% 4,577,280
2011-01-07 2011-01-05 47.500 97,600 -160 0.32% 4,636,000
2011-01-06 2011-01-04 48.000 97,760 -800 0.32% 4,692,480
2011-01-05 2011-01-03 48.000 98,560 -1,200 0.32% 4,730,880
2010-12-22 2010-12-20 49.000 99,760 -800 0.32% 4,888,240
2010-12-20 2010-12-16 48.500 100,560 -800 0.33% 4,877,160
2010-12-17 2010-12-15 50.000 101,360 +800 0.33% 5,068,000
2010-12-15 2010-12-13 50.000 100,560 +1,600 0.33% 5,028,000
2010-12-14 2010-12-10 50.000 98,960 +9,360 0.32% 4,948,000
2010-12-10 2010-12-08 50.500 89,600 -400 0.29% 4,524,800
2010-12-08 2010-12-06 52.000 90,000 -800 0.29% 4,680,000
2010-12-07 2010-12-03 51.500 90,800 -1,440 0.30% 4,676,200
2010-12-06 2010-12-02 54.000 92,240 +480 0.30% 4,980,960
2010-12-03 2010-12-01 53.000 91,760 +1,760 0.30% 4,863,280
2010-12-02 2010-11-30 50.500 90,000 +2,000 0.29% 4,545,000
2010-11-29 2010-11-25 51.500 88,000 +80 0.29% 4,532,000
2010-11-25 2010-11-23 49.500 87,920 +400 0.29% 4,352,040
2010-11-24 2010-11-22 50.000 87,520 -1,040 0.28% 4,376,000
2010-11-23 2010-11-19 49.000 88,560 +4,160 0.29% 4,339,440
2010-11-22 2010-11-18 49.500 84,400 +80 0.27% 4,177,800
2010-11-12 2010-11-10 49.000 84,320 -160 0.27% 4,131,680
2010-11-11 2010-11-09 51.000 84,480 +240 0.27% 4,308,480
2010-11-09 2010-11-05 51.500 84,240 -320 0.27% 4,338,360
2010-11-05 2010-11-03 52.000 84,560 -2,080 0.28% 4,397,120
2010-10-22 2010-10-20 51.000 86,640 +2,000 0.28% 4,418,640
2010-10-20 2010-10-18 52.000 84,640 +400 0.28% 4,401,280
2010-10-11 2010-10-07 53.500 84,240 +1,760 0.27% 4,506,840
2010-10-04 2010-09-29 52.000 82,480 -960 0.27% 4,288,960
2010-09-30 2010-09-28 52.000 83,440 +5,280 0.27% 4,338,880
2010-09-29 2010-09-27 52.000 78,160 -960 0.25% 4,064,320
2010-09-27 2010-09-22 47.500 79,120 -6,000 0.26% 3,758,200
2010-09-24 2010-09-21 46.000 85,120 +960 0.28% 3,915,520
2010-08-31 2010-08-27 50.000 84,160 +560 0.32% 4,208,000
2010-08-30 2010-08-26 50.000 83,600 +560 0.32% 4,180,000
2010-08-25 2010-08-23 54.500 83,040 +10,000 0.32% 4,525,680
2010-08-12 2010-08-10 52.000 73,040 +1,840 0.28% 3,798,080
2010-08-09 2010-08-05 50.500 71,200 +160 0.27% 3,595,600
2010-08-06 2010-08-04 50.500 71,040 -1,760 0.27% 3,587,520
2010-07-28 2010-07-26 47.000 72,800 +1,120 0.28% 3,421,600
2010-07-22 2010-07-20 47.000 71,680 +800 0.28% 3,368,960
2010-07-16 2010-07-14 45.000 70,880 -2,000 0.27% 3,189,600
2010-07-13 2010-07-09 44.500 72,880 +3,200 0.28% 3,243,160
2010-07-12 2010-07-08 45.500 69,680 -4,560 0.27% 3,170,440
2010-07-09 2010-07-07 44.000 74,240 -720 0.29% 3,266,560
2010-07-07 2010-07-05 43.000 74,960 -2,000 0.29% 3,223,280
2010-07-06 2010-07-02 41.500 76,960 -160 0.30% 3,193,840
2010-06-28 2010-06-24 43.000 77,120 +2,240 0.32% 3,316,160
2010-06-25 2010-06-23 43.000 74,880 -640 0.31% 3,219,840
2010-06-24 2010-06-22 44.500 75,520 +560 0.32% 3,360,640
2010-06-23 2010-06-21 45.500 74,960 +2,160 0.31% 3,410,680
2010-06-22 2010-06-18 46.000 72,800 -4,560 0.31% 3,348,800
2010-06-21 2010-06-17 41.500 77,360 +800 0.32% 3,210,440
2010-06-10 2010-06-08 38.000 76,560 +2,160 0.32% 2,909,280
2010-06-09 2010-06-07 38.000 74,400 +2,880 0.31% 2,827,200
2010-06-08 2010-06-04 38.500 71,520 +1,040 0.30% 2,753,520
2010-06-07 2010-06-03 39.000 70,480 -2,080 0.30% 2,748,720
2010-06-02 2010-05-31 37.500 72,560 +1,040 0.30% 2,721,000
2010-05-31 2010-05-27 39.000 71,520 +3,440 0.30% 2,789,280
2010-05-28 2010-05-26 37.500 68,080 -1,920 0.29% 2,553,000
2010-05-25 2010-05-20 39.500 70,000 -800 0.29% 2,765,000
2010-05-18 2010-05-14 41.500 70,800 +2,000 0.30% 2,938,200
2010-05-17 2010-05-13 39.500 68,800 -560 0.29% 2,717,600
2010-05-14 2010-05-12 40.500 69,360 +560 0.29% 2,809,080
2010-05-13 2010-05-11 41.000 68,800 -480 0.29% 2,820,800
2010-05-12 2010-05-10 41.000 69,280 +480 0.29% 2,840,480
2010-05-11 2010-05-07 40.500 68,800 +1,600 0.29% 2,786,400
2010-05-10 2010-05-06 42.000 67,200 -4,800 0.28% 2,822,400
2010-05-07 2010-05-05 45.000 72,000 +6,000 0.30% 3,240,000
2010-05-06 2010-05-04 47.500 66,000 +4,240 0.28% 3,135,000
2010-05-05 2010-05-03 49.000 61,760 +1,200 0.26% 3,026,240
2010-05-04 2010-04-30 51.000 60,560 +2,080 0.25% 3,088,560
2010-05-03 2010-04-29 53.500 58,480 -560 0.25% 3,128,680
2010-04-30 2010-04-28 54.500 59,040 -6,640 0.25% 3,217,680
2010-04-29 2010-04-27 55.500 65,680 -400 0.28% 3,645,240
2010-04-28 2010-04-26 55.000 66,080 -2,640 0.28% 3,634,400
2010-04-27 2010-04-23 54.500 68,720 +2,480 0.29% 3,745,240
2010-04-23 2010-04-21 57.000 66,240 +2,080 0.28% 3,775,680
2010-04-21 2010-04-19 54.500 64,160 -2,800 0.27% 3,496,720
2010-04-15 2010-04-13 49.000 66,960 -1,280 0.28% 3,281,040
2010-04-14 2010-04-12 51.000 68,240 +3,680 0.29% 3,480,240
2010-04-13 2010-04-09 50.000 64,560 -7,280 0.27% 3,228,000
2010-04-09 2010-04-07 51.500 71,840 -800 0.30% 3,699,760
2010-04-07 2010-03-31 58.000 72,640 +2,800 0.30% 4,213,120
2010-04-01 2010-03-30 56.500 69,840 +2,000 0.29% 3,945,960
2010-03-31 2010-03-29 58.500 67,840 +2,000 0.28% 3,968,640
2010-03-29 2010-03-25 58.500 65,840 +960 0.28% 3,851,640
2010-03-26 2010-03-24 57.500 64,880 -960 0.27% 3,730,600
2010-03-25 2010-03-23 60.000 65,840 -1,600 0.28% 3,950,400
2010-03-24 2010-03-22 52.000 67,440 -400 0.28% 3,506,880
2010-03-23 2010-03-19 51.500 67,840 +400 0.28% 3,493,760
2010-03-22 2010-03-18 51.000 67,440 +2,000 0.28% 3,439,440
2010-03-19 2010-03-17 50.000 65,440 +2,000 0.27% 3,272,000
2010-03-18 2010-03-16 50.500 63,440 -960 0.27% 3,203,720
2010-03-17 2010-03-15 50.500 64,400 -800 0.27% 3,252,200
2010-03-16 2010-03-12 50.500 65,200 -1,440 0.27% 3,292,600
2010-03-15 2010-03-11 49.500 66,640 +3,200 0.28% 3,298,680
2010-03-12 2010-03-10 52.500 63,440 +880 0.29% 3,330,600
2010-03-11 2010-03-09 52.000 62,560 +2,160 0.29% 3,253,120
2010-03-10 2010-03-08 52.500 60,400 +4,240 0.28% 3,171,000
2010-03-09 2010-03-05 51.500 56,160 -5,760 0.26% 2,892,240
2010-03-08 2010-03-04 51.500 61,920 +2,000 0.28% 3,188,880
2010-03-05 2010-03-03 52.000 59,920 +400 0.28% 3,115,840
2010-03-03 2010-03-01 51.000 59,520 +1,200 0.27% 3,035,520
2010-03-02 2010-02-26 53.000 58,320 +13,920 0.30% 3,090,960
2010-03-01 2010-02-25 51.000 44,400 -720 0.23% 2,264,400
2010-02-26 2010-02-24 60.000 45,120 -8,080 0.23% 2,707,200
2010-02-25 2010-02-23 43.000 53,200 -1,680 0.28% 2,287,600
2010-02-24 2010-02-22 40.500 54,880 +5,280 0.34% 2,222,640
2010-02-23 2010-02-19 37.500 49,600 -7,120 0.31% 1,860,000
2010-02-02 2010-01-29 28.000 56,720 -2,000 0.53% 1,588,160
2010-01-26 2010-01-22 29.000 58,720 +1,200 0.55% 1,702,880
2010-01-13 2010-01-11 28.500 57,520 +800 0.54% 1,639,320
2009-12-23 2009-12-21 27.000 56,720 +4,000 0.53% 1,531,440
2009-12-08 2009-12-04 31.500 52,720 -400 0.49% 1,660,680
2009-11-24 2009-11-20 30.500 53,120 -720 0.50% 1,620,160
2009-11-19 2009-11-17 32.500 53,840 +160 0.50% 1,749,800
2009-11-18 2009-11-16 33.000 53,680 +2,000 0.50% 1,771,440
2009-11-13 2009-11-11 32.000 51,680 +4,000 0.48% 1,653,760
2009-11-12 2009-11-10 32.000 47,680 +4,000 0.45% 1,525,760
2009-11-11 2009-11-09 30.500 43,680 +160 0.41% 1,332,240
2009-11-10 2009-11-06 31.500 43,520 +6,000 0.41% 1,370,880
2009-11-05 2009-11-03 30.500 37,520 -2,000 0.35% 1,144,360
2009-10-29 2009-10-27 33.500 39,520 -2,000 0.37% 1,323,920
2009-10-28 2009-10-23 32.000 41,520 +240 0.39% 1,328,640
2009-10-27 2009-10-22 32.500 41,280 -560 0.39% 1,341,600
2009-10-22 2009-10-20 31.500 41,840 -560 0.39% 1,317,960
2009-10-20 2009-10-16 31.500 42,400 +3,920 0.40% 1,335,600
2009-10-06 2009-10-02 27.000 38,480 -4,000 0.36% 1,038,960
2009-10-05 2009-09-30 26.500 42,480 -960 0.40% 1,125,720
2009-10-02 2009-09-29 26.500 43,440 +960 0.41% 1,151,160
2009-09-30 2009-09-28 27.500 42,480 +560 0.40% 1,168,200
2009-09-29 2009-09-25 28.500 41,920 +2,400 0.39% 1,194,720
2009-09-24 2009-09-22 29.000 39,520 +400 0.37% 1,146,080
2009-09-23 2009-09-21 29.000 39,120 -960 0.37% 1,134,480
2009-09-22 2009-09-18 28.000 40,080 -1,360 0.37% 1,122,240
2009-09-21 2009-09-17 28.500 41,440 -2,400 0.39% 1,181,040
2009-09-18 2009-09-16 30.000 43,840 +3,280 0.41% 1,315,200
2009-09-16 2009-09-14 26.000 40,560 +480 0.38% 1,054,560
2009-09-15 2009-09-11 27.500 40,080 +3,360 0.37% 1,102,200
2009-09-11 2009-09-09 31.000 36,720 -3,360 0.34% 1,138,320
2009-09-09 2009-09-07 36.000 40,080 +3,920 0.45% 1,442,880
2009-09-08 2009-09-04 35.000 36,160 -9,120 0.41% 1,265,600
2009-09-07 2009-09-03 27.500 45,280 +4,000 0.51% 1,245,200
2009-09-03 2009-09-01 30.500 41,280 -2,640 0.46% 1,259,040
2009-09-02 2009-08-31 25.500 43,920 +160 0.49% 1,119,960
2009-09-01 2009-08-28 23.250 43,760 -8,880 0.49% 1,017,420
2009-08-31 2009-08-27 23.250 52,640 +8,560 0.59% 1,223,880
2009-08-28 2009-08-26 25.000 44,080 -80 0.49% 1,102,000
2009-08-27 2009-08-25 24.500 44,160 +29,280 0.50% 1,081,920
2009-08-24 2009-08-20 17.500 14,880 +4,000 0.17% 260,400
2009-07-23 2009-07-21 16.000 10,880 -1,040 0.12% 174,080
2009-07-22 2009-07-20 16.000 11,920 -720 0.13% 190,720
2009-07-21 2009-07-17 15.000 12,640 -240 0.14% 189,600
2009-06-02 2009-05-29 15.500 12,880 +2,080 0.14% 199,640
2009-05-29 2009-05-26 15.750 10,800 -960 0.12% 170,100
2009-05-21 2009-05-19 8.500 11,760 -3,200 0.13% 99,960
2009-05-19 2009-05-15 8.500 14,960 -800 0.17% 127,160
2009-04-21 2009-04-17 5.250 15,760 -2,000 0.18% 82,740
2008-09-19 2008-09-17 7.000 17,760 -2,000 0.20% 124,320
2008-05-16 2008-05-14 19.000 19,760 +400 0.22% 375,440
2007-11-16 2007-11-14 21.000 19,360 -2,000 0.22% 406,560
2007-11-13 2007-11-09 22.250 21,360 +2,480 0.24% 475,260
2007-11-06 2007-11-02 21.250 18,880 -960 0.21% 401,200
2007-10-17 2007-10-15 18.750 19,840 -1,200 0.22% 372,000
2007-10-15 2007-10-11 18.500 21,040 -1,120 0.24% 389,240
2007-10-12 2007-10-10 18.750 22,160 -720 0.25% 415,500
2007-10-11 2007-10-09 18.750 22,880 -960 0.26% 429,000
2007-10-02 2007-09-27 16.750 23,840 +960 0.27% 399,320
2007-09-18 2007-09-14 16.500 22,880 +2,800 0.26% 377,520
2007-08-06 2007-08-02 25.000 20,080 +240 0.23% 502,000
2007-08-03 2007-08-01 24.000 19,840 +1,360 0.22% 476,160
2007-08-01 2007-07-30 25.000 18,480 -400 0.21% 462,000
2007-07-30 2007-07-26 27.000 18,880 +2,400 0.21% 509,760
2007-07-27 2007-07-25 26.500 16,480 -240 0.18% 436,720
2007-07-26 2007-07-24 27.000 16,720 +240 0.19% 451,440
2007-07-24 2007-07-20 28.000 16,480 +2,080 0.18% 461,440
2007-07-20 2007-07-18 27.500 14,400 -720 0.16% 396,000
2007-07-19 2007-07-17 26.500 15,120 -80 0.17% 400,680
2007-07-17 2007-07-13 25.500 15,200 -1,600 0.17% 387,600
2007-07-16 2007-07-12 26.000 16,800 +800 0.19% 436,800
2007-07-13 2007-07-11 26.500 16,000 +640 0.18% 424,000
2007-07-12 2007-07-10 27.000 15,360 -1,600 0.17% 414,720
2007-07-11 2007-07-09 26.500 16,960 +1,840 0.19% 449,440
2007-07-09 2007-07-05 28.000 15,120 +240 0.17% 423,360
2007-07-06 2007-07-04 28.000 14,880 +7,680 0.17% 416,640
2007-07-04 2007-06-29 26.500 7,200 -480 0.08% 190,800
2007-06-26 2007-06-22 32.500 7,680 0.09% 249,600

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top