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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.440 540,634 +0 0.26% 237,879
2025-10-13 2025-10-09 0.440 540,634 +0 0.26% 237,879
2025-10-10 2025-10-08 0.440 540,634 +28,000 0.26% 237,879
2025-10-09 2025-10-06 0.420 512,634 +8,000 0.25% 215,306
2025-10-03 2025-09-30 0.395 504,634 +12,000 0.25% 199,330
2025-09-03 2025-09-01 0.475 492,634 +36,000 0.24% 234,001
2024-10-28 2024-10-24 0.920 456,634 -2 0.22% 420,103
2024-10-10 2024-10-08 1.150 456,636 -11,200 0.22% 525,131
2024-10-09 2024-10-07 1.190 467,836 +11,200 0.23% 556,725
2024-06-12 2024-06-07 1.470 456,636 -6,000 0.22% 671,255
2024-05-22 2024-05-20 1.620 462,636 +6,000 0.23% 749,470
2024-05-10 2024-05-08 1.630 456,636 -6,800 0.22% 744,317
2024-05-09 2024-05-07 1.620 463,436 +6,800 0.23% 750,766
2024-05-06 2024-05-02 1.580 456,636 -4,000 0.22% 721,485
2024-05-03 2024-04-30 1.060 460,636 +3,200 0.23% 488,274
2024-04-26 2024-04-24 5.700 457,436 +800 0.22% 2,607,385
2024-04-23 2024-04-19 5.800 456,636 -24,800 0.22% 2,648,489
2024-02-05 2024-02-01 2.700 481,436 -20,000 0.28% 1,299,877
2024-02-02 2024-01-31 2.750 501,436 -1,200,000 0.29% 1,378,949
2024-01-17 2024-01-15 2.150 1,701,436 -6,800 0.99% 3,658,087
2023-11-21 2023-11-17 1.830 1,708,236 +1,200,000 0.99% 3,126,072
2023-09-19 2023-09-15 1.880 508,236 +8,800 0.29% 955,484
2023-09-14 2023-09-12 2.230 499,436 +2,000 0.29% 1,113,742
2023-09-05 2023-08-31 2.600 497,436 +2,000 0.29% 1,293,334
2023-08-24 2023-08-22 4.800 495,436 +2,000 0.29% 2,378,093
2023-08-07 2023-08-03 4.900 493,436 +5,200 0.29% 2,417,836
2023-08-03 2023-08-01 5.000 488,236 +2,000 0.28% 2,441,180
2023-08-01 2023-07-28 5.100 486,236 +22,400 0.28% 2,479,804
2023-07-31 2023-07-27 5.000 463,836 +6,400 0.27% 2,319,180
2023-07-14 2023-07-12 3.950 457,436 -18,000 0.27% 1,806,872
2023-07-12 2023-07-10 3.950 475,436 -2,000 0.29% 1,877,972
2023-07-10 2023-07-06 4.150 477,436 -2,000 0.30% 1,981,359
2023-06-21 2023-06-19 3.950 479,436 -2,000 0.30% 1,893,772
2023-06-06 2023-06-02 3.900 481,436 -5,200 0.30% 1,877,600
2023-04-27 2023-04-25 3.050 486,636 +400 0.32% 1,484,240
2023-04-26 2023-04-24 3.300 486,236 +2,000 0.32% 1,604,579
2023-03-08 2023-03-06 4.800 484,236 +2,800 0.32% 2,324,333
2023-02-24 2023-02-22 5.300 481,436 +20,000 0.32% 2,551,611
2023-02-20 2023-02-16 5.900 461,436 -2,000 0.31% 2,722,472
2023-02-14 2023-02-10 6.000 463,436 +10,400 0.31% 2,780,616
2023-02-13 2023-02-09 6.000 453,036 +6,000 0.30% 2,718,216
2023-02-10 2023-02-08 6.500 447,036 +400 0.30% 2,905,734
2023-02-09 2023-02-07 5.700 446,636 +22,000 0.30% 2,545,825
2023-02-08 2023-02-06 5.700 424,636 +28,000 0.28% 2,420,425
2023-02-07 2023-02-03 6.000 396,636 +50,000 0.26% 2,379,816
2023-02-06 2023-02-02 6.200 346,636 +30,000 0.23% 2,149,143
2023-01-13 2023-01-11 5.800 316,636 +3,200 0.21% 1,836,489
2023-01-12 2023-01-10 6.700 313,436 +2,000 0.21% 2,100,021
2023-01-04 2022-12-30 4.900 311,436 +2,000 0.21% 1,526,036
2023-01-03 2022-12-29 5.000 309,436 +1,200 0.21% 1,547,180
2022-12-30 2022-12-28 5.300 308,236 +3,200 0.21% 1,633,651
2022-07-12 2022-07-08 3.600 305,036 +3,600 0.20% 1,098,130
2022-07-04 2022-06-29 3.250 301,436 -3,200 0.20% 979,667
2022-06-27 2022-06-23 2.900 304,636 +3,200 0.20% 883,444
2022-06-02 2022-05-31 1.750 301,436 -80 0.20% 527,513
2021-04-13 2021-04-09 5.300 301,516 +215,502 0.20% 1,598,035
2021-03-23 2021-03-19 5.100 86,014 +6,912 0.06% 438,671
2020-09-21 2020-09-17 2.500 79,102 -3,600 0.05% 197,755
2020-01-20 2020-01-16 2.480 82,702 +1,200 0.06% 205,101
2019-11-18 2019-11-14 2.550 81,502 -4,727 0.05% 207,830
2019-11-15 2019-11-13 2.650 86,229 -1,200 0.06% 228,507
2019-11-14 2019-11-12 2.650 87,429 -2,400 0.06% 231,687
2019-11-07 2019-11-05 2.700 89,829 +1,200 0.06% 242,538
2019-09-27 2019-09-25 4.350 88,629 -800 0.06% 385,536
2019-09-25 2019-09-23 2.100 89,429 +1,200 0.06% 187,801
2019-09-23 2019-09-19 2.130 88,229 +800 0.06% 187,928
2019-08-13 2019-08-09 3.100 87,429 -153 0.06% 271,030
2019-07-31 2019-07-29 3.600 87,582 -400 0.06% 315,295
2018-06-20 2018-06-15 5.200 87,982 -3,200 0.06% 457,506
2018-06-19 2018-06-14 5.300 91,182 -8,400 0.06% 483,265
2018-06-15 2018-06-13 5.200 99,582 +11,600 0.07% 517,826
2018-02-12 2018-02-08 3.500 87,982 -12,800 0.06% 307,937
2018-02-07 2018-02-05 3.500 100,782 +6,000 0.07% 352,737
2018-02-06 2018-02-02 3.500 94,782 -8,000 0.06% 331,737
2018-01-17 2018-01-15 3.100 102,782 -10,800 0.07% 318,624
2017-07-07 2017-07-05 2.900 113,582 -26,000 0.23% 329,388
2017-07-03 2017-06-29 2.900 139,582 -24,000 0.28% 404,788
2017-06-30 2017-06-28 2.850 163,582 -50,000 0.32% 466,209
2017-06-29 2017-06-27 3.000 213,582 -93,200 0.42% 640,746
2017-06-16 2017-06-14 3.550 306,782 +1,200 0.61% 1,089,076
2017-06-01 2017-05-29 3.900 305,582 -36,400 0.61% 1,191,770
2017-05-29 2017-05-25 3.850 341,982 +92,000 0.68% 1,316,631
2017-05-26 2017-05-24 4.250 249,982 +100,000 0.50% 1,062,423
2017-05-25 2017-05-23 3.650 149,982 +36,400 0.30% 547,434
2017-05-24 2017-05-22 3.350 113,582 -6,400 0.23% 380,500
2017-05-23 2017-05-19 3.850 119,982 +6,400 0.24% 461,931
2017-04-13 2017-04-11 3.200 113,582 -12,000 0.23% 363,462
2017-04-12 2017-04-10 3.200 125,582 -3,600 0.25% 401,862
2017-04-10 2017-04-06 3.300 129,182 -33 0.26% 426,301
2016-12-19 2016-12-15 3.750 129,215 -13,200 0.26% 484,556
2016-12-16 2016-12-14 4.100 142,415 +13,200 0.28% 583,901
2016-11-09 2016-11-07 4.300 129,215 -10,000 0.26% 555,624
2016-11-08 2016-11-04 4.250 139,215 -10,000 0.28% 591,664
2016-10-28 2016-10-26 4.800 149,215 -40,000 0.30% 716,232
2016-10-27 2016-10-25 4.900 189,215 +43,600 0.38% 927,153
2016-10-26 2016-10-24 5.400 145,615 +16,400 0.29% 786,321
2016-10-18 2016-10-14 4.350 129,215 -96,000 0.26% 562,085
2016-10-17 2016-10-13 4.500 225,215 +90,000 0.45% 1,013,467
2016-10-14 2016-10-12 4.100 135,215 -3,600 0.27% 554,381
2016-10-13 2016-10-11 4.100 138,815 -86,000 0.28% 569,141
2016-10-12 2016-10-07 5.200 224,815 +95,600 0.45% 1,169,038
2016-09-30 2016-09-28 3.300 129,215 -48,400 0.26% 426,409
2016-08-12 2016-08-10 2.700 177,615 -4,000 0.35% 479,560
2016-05-26 2016-05-24 3.250 181,615 +48,400 0.36% 590,249
2015-10-20 2015-10-16 4.350 133,215 -5,600 0.26% 579,485
2015-10-14 2015-10-12 4.350 138,815 +800 0.28% 603,845
2015-09-07 2015-09-02 3.100 138,015 -20,000 0.27% 427,846
2015-08-04 2015-07-31 4.450 158,015 -2,400 0.31% 703,167
2015-08-03 2015-07-30 4.500 160,415 -800 0.32% 721,867
2015-07-27 2015-07-23 5.400 161,215 -5,600 0.32% 870,561
2015-07-14 2015-07-10 5.200 166,815 +12,000 0.33% 867,438
2015-06-30 2015-06-26 7.600 154,815 +800 0.31% 1,176,594
2015-06-29 2015-06-25 8.000 154,015 -400 0.31% 1,232,120
2015-06-12 2015-06-10 7.900 154,415 +400 0.31% 1,219,878
2015-06-10 2015-06-08 9.300 154,015 +800 0.34% 1,432,339
2015-06-09 2015-06-05 9.300 153,215 -800 0.33% 1,424,899
2015-06-04 2015-06-02 9.700 154,015 -400 0.34% 1,493,945
2015-06-03 2015-06-01 9.000 154,415 +4,000 0.34% 1,389,735
2015-06-01 2015-05-28 7.300 150,415 -1,200 0.33% 1,098,029
2015-05-29 2015-05-27 7.500 151,615 -1,226 0.33% 1,137,112
2015-05-28 2015-05-26 7.600 152,841 +25,600 0.33% 1,161,592
2015-05-27 2015-05-22 7.500 127,241 +400 0.28% 954,307
2015-05-26 2015-05-21 7.100 126,841 -2,000 0.28% 900,571
2015-05-14 2015-05-12 7.100 128,841 -50,000 0.28% 914,771
2015-05-11 2015-05-07 7.500 178,841 +40,000 0.39% 1,341,307
2015-05-08 2015-05-06 7.100 138,841 -69,600 0.30% 985,771
2015-05-07 2015-05-05 7.100 208,441 -108,800 0.45% 1,479,931
2015-05-06 2015-05-04 7.600 317,241 -76 0.69% 2,411,032
2015-04-30 2015-04-28 7.100 317,317 -800 0.69% 2,252,951
2015-04-28 2015-04-24 7.100 318,117 -16,800 0.69% 2,258,631
2015-04-27 2015-04-23 7.100 334,917 -400 0.73% 2,377,911
2015-04-23 2015-04-21 6.800 335,317 +400 0.73% 2,280,156
2015-04-20 2015-04-16 7.800 334,917 +400 0.73% 2,612,353
2015-04-16 2015-04-14 6.800 334,517 +400 0.73% 2,274,716
2015-04-14 2015-04-10 6.700 334,117 -12,800 0.73% 2,238,584
2015-03-23 2015-03-19 6.900 346,917 -12,000 0.76% 2,393,727
2015-03-02 2015-02-26 6.800 358,917 -5,200 0.78% 2,440,636
2015-01-28 2015-01-26 6.400 364,117 -14,400 0.79% 2,330,349
2015-01-23 2015-01-21 6.800 378,517 -4,000 0.83% 2,573,916
2015-01-20 2015-01-16 6.200 382,517 -400 0.83% 2,371,605
2015-01-14 2015-01-12 6.100 382,917 +2,000 0.84% 2,335,794
2015-01-13 2015-01-09 6.200 380,917 +800 0.83% 2,361,685
2015-01-09 2015-01-07 6.500 380,117 -1,600 0.83% 2,470,760
2015-01-05 2014-12-31 6.000 381,717 +2,400 0.83% 2,290,302
2014-12-15 2014-12-11 7.900 379,317 +400 0.83% 2,996,604
2014-12-12 2014-12-10 7.900 378,917 -2,000 0.83% 2,993,444
2014-12-09 2014-12-05 7.100 380,917 -2,800 0.83% 2,704,511
2014-12-08 2014-12-04 7.500 383,717 -1,200 0.84% 2,877,877
2014-12-04 2014-12-02 6.700 384,917 +170,715 0.84% 2,578,944
2014-11-19 2014-11-17 7.100 214,202 +12,400 0.93% 1,520,834
2014-11-18 2014-11-14 6.700 201,802 +8,400 0.88% 1,352,073
2014-11-14 2014-11-12 6.500 193,402 -21,200 0.84% 1,257,113
2014-11-13 2014-11-11 6.600 214,602 -71,200 0.94% 1,416,373
2014-11-12 2014-11-10 6.600 285,802 +59,200 1.25% 1,886,293
2014-11-05 2014-11-03 7.400 226,602 -936,010 0.99% 1,676,855
2014-10-31 2014-10-29 7.409 1,162,612 -343,871 5.07% 8,613,438
2014-10-22 2014-10-20 6.676 1,506,483 +1,205,186 5.07% 10,056,593
2014-10-21 2014-10-17 6.598 301,297 -4,664 1.01% 1,988,069
2014-10-15 2014-10-13 6.676 305,961 +311 1.03% 2,042,456
2014-10-13 2014-10-09 6.676 305,650 -4,976 1.03% 2,040,380
2014-10-10 2014-10-08 6.791 310,626 +1,140 1.05% 2,109,556
2014-10-09 2014-10-07 5.904 309,486 -83 1.04% 1,827,145
2014-10-08 2014-10-06 5.788 309,569 +726 1.04% 1,791,799
2014-10-07 2014-10-03 5.981 308,843 +1,036 1.04% 1,847,183
2014-10-06 2014-09-30 5.981 307,807 +1,037 1.04% 1,840,987
2014-09-23 2014-09-19 6.598 306,770 +6,531 1.03% 2,024,182
2014-09-22 2014-09-18 6.753 300,239 -311 1.01% 2,027,429
2014-09-19 2014-09-17 6.984 300,550 +9,018 1.01% 2,099,113
2014-09-16 2014-09-12 7.332 291,532 +2,592 0.98% 2,137,373
2014-09-03 2014-09-01 7.254 288,940 -1,244 0.97% 2,096,071
2014-08-29 2014-08-27 7.563 290,184 +311 0.98% 2,194,674
2014-08-25 2014-08-21 7.717 289,873 +1,244 0.98% 2,237,063
2014-08-22 2014-08-20 7.872 288,629 -7,878 0.97% 2,272,012
2014-08-19 2014-08-15 8.026 296,507 -4,458 1.00% 2,379,791
2014-08-18 2014-08-14 7.987 300,965 +2,592 1.01% 2,403,958
2014-08-14 2014-08-12 8.605 298,373 +3,628 1.00% 2,567,467
2014-08-13 2014-08-11 8.335 294,745 +5,909 0.99% 2,456,635
2014-08-11 2014-08-07 11.576 288,836 +9,329 0.97% 3,343,591
2014-07-09 2014-07-07 11.769 279,507 -2,591 0.94% 3,289,524
2014-07-08 2014-07-04 11.576 282,098 -8,604 0.95% 3,265,591
2014-06-27 2014-06-25 10.804 290,702 +7,567 0.98% 3,140,846
2014-06-25 2014-06-23 10.997 283,135 -3,110 0.95% 3,113,716
2014-06-20 2014-06-18 11.190 286,245 +4,147 0.96% 3,203,144
2014-05-30 2014-05-28 11.190 282,098 -36,697 0.95% 3,156,738
2014-05-27 2014-05-23 10.033 318,795 -2,799 1.07% 3,198,345
2014-05-26 2014-05-22 10.033 321,594 +2,799 1.08% 3,226,427
2014-05-23 2014-05-21 9.647 318,795 +933 1.07% 3,075,332
2014-05-16 2014-05-14 9.608 317,862 -5,183 1.07% 3,054,066
2014-05-13 2014-05-09 9.570 323,045 -3,317 1.09% 3,091,400
2014-05-12 2014-05-08 9.647 326,362 -7,256 1.10% 3,148,329
2014-05-02 2014-04-29 10.033 333,618 -1,037 1.12% 3,347,059
2014-04-30 2014-04-28 9.840 334,655 +2,592 1.13% 3,292,896
2014-04-16 2014-04-14 11.190 332,063 +933 1.12% 3,715,857
2014-04-08 2014-04-04 11.769 331,130 +1,554 1.11% 3,897,076
2014-04-07 2014-04-03 11.383 329,576 +3,318 1.11% 3,751,614
2014-04-04 2014-04-02 11.769 326,258 +518 1.10% 3,839,737
2014-04-03 2014-04-01 12.155 325,740 +12,958 1.10% 3,959,334
2014-04-01 2014-03-28 11.769 312,782 +311 1.05% 3,681,138
2014-03-25 2014-03-21 13.698 312,471 -415 1.05% 4,280,343
2014-03-24 2014-03-20 11.769 312,886 +14,616 1.05% 3,682,362
2014-03-21 2014-03-19 10.804 298,270 +12,543 1.00% 3,222,613
2014-03-20 2014-03-18 10.611 285,727 +6,324 0.96% 3,031,967
2014-03-19 2014-03-17 9.647 279,403 +1,866 0.94% 2,695,328
2014-03-18 2014-03-14 10.804 277,537 +1,555 0.93% 2,998,606
2014-03-07 2014-03-05 12.927 275,982 -2,592 0.93% 3,567,517
2014-02-14 2014-02-12 17.557 278,574 -4,665 0.94% 4,890,942
2014-01-09 2014-01-07 20.451 283,239 -112 0.95% 5,792,545
2014-01-07 2014-01-03 20.837 283,351 +1,037 0.95% 5,904,172
2013-12-20 2013-12-18 22.380 282,314 +1,555 0.95% 6,318,310
2013-12-12 2013-12-10 22.766 280,759 -8,811 0.95% 6,391,845
2013-11-25 2013-11-21 23.924 289,570 +3,109 0.97% 6,927,647
2013-11-14 2013-11-12 24.310 286,461 +1,659 0.96% 6,963,805
2013-11-12 2013-11-08 26.239 284,802 +10,574 0.96% 7,472,957
2013-11-11 2013-11-07 25.467 274,228 +6,116 0.92% 6,983,872
2013-11-08 2013-11-06 26.239 268,112 -1,037 0.90% 7,035,026
2013-11-06 2013-11-04 25.082 269,149 -1,037 0.91% 6,750,666
2013-10-31 2013-10-29 21.609 270,186 +415 0.91% 5,838,367
2013-10-11 2013-10-09 24.310 269,771 +44,875 0.91% 6,558,074
2013-10-10 2013-10-08 24.696 224,896 -518 0.91% 5,553,953
2013-10-03 2013-09-30 22.380 225,414 +518 0.91% 5,044,863
2013-09-30 2013-09-26 22.766 224,896 +519 0.91% 5,120,051
2013-09-19 2013-09-17 23.270 224,377 -47,230 0.91% 5,221,319
2013-09-17 2013-09-13 22.633 271,607 -50 0.91% 6,147,213
2013-09-16 2013-09-12 21.676 271,657 +628 0.91% 5,888,556
2013-09-12 2013-09-10 21.676 271,029 -1,130 0.90% 5,874,943
2013-09-09 2013-09-05 21.995 272,159 +1,506 0.91% 5,986,194
2013-09-05 2013-09-03 22.633 270,653 -1,255 0.90% 6,125,622
2013-08-28 2013-08-26 21.358 271,908 +1,506 0.91% 5,807,320
2013-08-22 2013-08-20 20.401 270,402 -9,411 0.90% 5,516,567
2013-07-31 2013-07-29 20.720 279,813 -8,784 0.93% 5,797,760
2013-07-05 2013-07-03 21.039 288,597 +628 0.96% 6,071,762
2013-06-28 2013-06-26 21.358 287,969 +878 0.96% 6,150,346
2013-06-25 2013-06-21 21.676 287,091 -31,998 0.96% 6,223,110
2013-06-21 2013-06-19 22.314 319,089 +1,631 1.06% 7,120,145
2013-06-11 2013-06-07 26.777 317,458 +1,381 1.06% 8,500,502
2013-06-10 2013-06-06 26.458 316,077 +8,783 1.05% 8,362,767
2013-06-07 2013-06-05 26.139 307,294 +1,757 1.03% 8,032,429
2013-06-05 2013-06-03 27.414 305,537 +3,765 1.02% 8,376,088
2013-06-03 2013-05-30 28.052 301,772 +3,137 1.01% 8,465,266
2013-05-31 2013-05-29 28.052 298,635 -2,385 1.00% 8,377,267
2013-05-30 2013-05-28 28.371 301,020 +33,379 1.00% 8,540,127
2013-05-27 2013-05-23 25.183 267,641 +1,003 0.89% 6,739,982
2013-05-22 2013-05-20 24.227 266,638 -4,015 0.89% 6,459,734
2013-05-21 2013-05-16 24.545 270,653 +15,434 0.90% 6,643,280
2013-05-08 2013-05-06 24.545 255,219 +879 0.85% 6,264,447
2013-05-02 2013-04-29 24.545 254,340 +627 0.85% 6,242,871
2013-04-26 2013-04-24 24.227 253,713 -12,749 0.85% 6,146,605
2013-04-24 2013-04-22 24.864 266,462 -10,540 0.89% 6,625,351
2013-04-11 2013-04-09 25.183 277,002 +4,141 0.92% 6,975,719
2013-04-09 2013-04-05 24.545 272,861 +2,133 0.91% 6,697,476
2013-03-28 2013-03-26 28.371 270,728 -3,137 0.90% 7,680,724
2013-03-27 2013-03-25 28.371 273,865 -4,518 0.91% 7,769,723
2013-03-21 2013-03-19 24.227 278,383 +1,381 0.93% 6,744,275
2013-03-18 2013-03-14 26.458 277,002 +3,262 0.92% 7,328,920
2013-03-14 2013-03-12 27.414 273,740 +502 0.91% 7,504,395
2013-03-13 2013-03-11 27.733 273,238 -1,631 0.91% 7,577,734
2013-03-11 2013-03-07 28.052 274,869 +878 0.92% 7,710,587
2013-02-15 2013-02-08 30.602 273,991 +7,027 0.91% 8,384,681
2013-02-06 2013-02-04 31.240 266,964 +6,274 0.89% 8,339,841
2013-02-05 2013-02-01 31.240 260,690 +16,689 0.87% 8,143,844
2013-02-01 2013-01-30 29.646 244,001 +2,510 0.81% 7,233,584
2013-01-31 2013-01-29 29.964 241,491 -3,388 0.81% 7,236,154
2013-01-30 2013-01-28 29.964 244,879 -15,936 0.85% 7,337,674
2013-01-29 2013-01-25 28.371 260,815 -2,133 0.90% 7,399,486
2013-01-28 2013-01-24 29.646 262,948 -9,662 0.91% 7,795,282
2013-01-25 2013-01-23 30.921 272,610 +1,882 0.95% 8,429,319
2013-01-23 2013-01-21 31.877 270,728 +6,023 0.94% 8,630,027
2013-01-22 2013-01-18 31.558 264,705 -753 0.92% 8,353,651
2013-01-21 2013-01-17 32.833 265,458 -12,548 0.92% 8,715,896
2013-01-16 2013-01-14 34.746 278,006 -12,548 0.96% 9,659,611
2013-01-15 2013-01-11 33.152 290,554 -24,344 1.01% 9,632,504
2013-01-08 2013-01-04 36.021 314,898 -12,674 1.09% 11,342,984
2013-01-07 2013-01-03 35.384 327,572 +8,910 1.14% 11,590,675
2013-01-03 2012-12-31 36.340 318,662 +9,285 1.10% 11,580,148
2013-01-02 2012-12-27 35.065 309,377 +126 1.07% 10,848,250
2012-12-28 2012-12-24 36.021 309,251 -11,519 1.12% 11,139,573
2012-12-21 2012-12-19 35.702 320,770 +6,776 1.16% 11,452,248
2012-12-20 2012-12-18 36.021 313,994 -18,070 1.14% 11,310,421
2012-12-19 2012-12-17 36.659 332,064 +1,882 1.21% 12,173,028
2012-12-18 2012-12-14 37.934 330,182 -1,505 1.20% 12,525,046
2012-12-17 2012-12-13 37.934 331,687 +4,768 1.20% 12,582,137
2012-12-11 2012-12-07 34.109 326,919 +1,506 1.19% 11,150,720
2012-12-10 2012-12-06 33.471 325,413 +753 1.18% 10,891,889
2012-12-07 2012-12-05 33.790 324,660 -3,137 1.18% 10,970,177
2012-12-06 2012-12-04 33.471 327,797 +3,137 1.19% 10,971,683
2012-12-05 2012-12-03 31.558 324,660 +24,845 1.18% 10,245,731
2012-12-04 2012-11-30 32.515 299,815 -21,834 1.09% 9,748,382
2012-12-03 2012-11-29 33.152 321,649 +1,631 1.17% 10,663,371
2012-11-30 2012-11-28 34.427 320,018 -2,509 1.16% 11,017,350
2012-11-29 2012-11-27 34.427 322,527 -12,925 1.17% 11,103,728
2012-11-27 2012-11-23 29.008 335,452 -1,506 1.22% 9,730,850
2012-11-26 2012-11-22 29.008 336,958 -627 1.22% 9,774,536
2012-11-23 2012-11-21 28.052 337,585 +1,506 1.23% 9,469,887
2012-11-22 2012-11-20 28.371 336,079 -377 1.22% 9,534,773
2012-11-21 2012-11-19 29.646 336,456 -9,536 1.22% 9,974,479
2012-11-20 2012-11-16 28.689 345,992 -19,701 1.26% 9,926,304
2012-11-19 2012-11-15 22.633 365,693 -1,205 1.33% 8,276,638
2012-11-16 2012-11-14 22.314 366,898 -627 1.33% 8,186,954
2012-11-15 2012-11-13 22.633 367,525 -627 1.33% 8,318,102
2012-11-13 2012-11-09 22.952 368,152 -2,134 1.34% 8,449,649
2012-11-05 2012-11-01 22.633 370,286 +1,255 1.34% 8,380,591
2012-11-01 2012-10-30 21.676 369,031 -5,646 1.34% 7,999,277
2012-10-30 2012-10-26 22.314 374,677 -2,510 1.36% 8,360,535
2012-10-26 2012-10-24 23.589 377,187 +1,255 1.37% 8,897,488
2012-10-25 2012-10-22 21.358 375,932 -1,004 1.36% 8,029,030
2012-10-12 2012-10-10 21.358 376,936 +62,551 1.37% 8,050,473
2012-10-05 2012-10-03 22.314 314,385 +125 1.37% 7,015,180
2012-10-04 2012-09-28 22.314 314,260 +6,149 1.37% 7,012,391
2012-09-28 2012-09-26 21.995 308,111 +14,054 1.34% 6,776,966
2012-09-27 2012-09-25 21.676 294,057 -2,635 1.28% 6,374,108
2012-09-26 2012-09-24 21.995 296,692 +251 1.29% 6,525,802
2012-09-21 2012-09-19 20.063 296,441 -61,981 1.29% 5,947,394
2012-09-20 2012-09-18 20.327 358,422 -303 1.29% 7,285,515
2012-09-18 2012-09-14 20.591 358,725 +910 1.29% 7,386,371
2012-09-12 2012-09-10 17.951 357,815 +151 1.29% 6,423,065
2012-08-29 2012-08-27 20.063 357,664 +303 1.29% 7,175,691
2012-08-27 2012-08-23 20.855 357,361 +303 1.29% 7,452,623
2012-08-23 2012-08-21 21.383 357,058 +23,790 1.29% 7,634,818
2012-08-20 2012-08-16 20.327 333,268 +909 1.20% 6,774,219
2012-08-17 2012-08-15 19.799 332,359 -5,910 1.20% 6,580,268
2012-08-16 2012-08-14 20.327 338,269 -5,000 1.22% 6,875,872
2012-08-15 2012-08-13 21.119 343,269 -909 1.24% 7,249,356
2012-08-14 2012-08-10 21.119 344,178 -1,212 1.24% 7,268,553
2012-08-10 2012-08-08 19.535 345,390 +1,212 1.25% 6,747,088
2012-08-09 2012-08-07 18.743 344,178 +1,970 1.24% 6,450,841
2012-08-08 2012-08-06 17.951 342,208 -3,485 1.23% 6,142,907
2012-08-07 2012-08-03 19.799 345,693 -1,819 1.25% 6,844,264
2012-08-06 2012-08-02 20.591 347,512 -13,182 1.25% 7,155,489
2012-08-03 2012-08-01 20.855 360,694 -36,063 1.30% 7,522,131
2012-08-02 2012-07-31 20.591 396,757 -119,402 1.43% 8,169,474
2012-08-01 2012-07-30 26.398 516,159 +1,818 1.86% 13,625,686
2012-07-31 2012-07-27 27.718 514,341 -16,062 1.86% 14,256,579
2012-07-27 2012-07-25 27.718 530,403 +455 1.91% 14,701,788
2012-07-25 2012-07-23 28.510 529,948 +151 1.91% 15,108,867
2012-07-24 2012-07-20 28.246 529,797 -1,363 1.91% 14,964,705
2012-07-18 2012-07-16 29.038 531,160 +303 1.92% 15,423,855
2012-07-16 2012-07-12 30.094 530,857 -113,644 1.91% 15,975,604
2012-07-13 2012-07-11 30.886 644,501 -2,122 2.32% 19,906,016
2012-07-12 2012-07-10 29.830 646,623 +303 2.33% 19,288,767
2012-07-11 2012-07-09 28.246 646,320 +3,485 2.33% 18,256,027
2012-07-10 2012-07-06 29.566 642,835 +1,819 2.32% 19,006,074
2012-07-09 2012-07-05 30.358 641,016 +1,060 2.31% 19,459,944
2012-07-06 2012-07-04 31.150 639,956 +152 2.31% 19,934,576
2012-07-05 2012-07-03 29.566 639,804 +6,667 2.31% 18,916,460
2012-07-04 2012-06-29 30.358 633,137 +152 2.28% 19,220,754
2012-07-03 2012-06-28 30.094 632,985 +4,394 2.28% 19,049,043
2012-06-29 2012-06-27 29.830 628,591 +909 2.27% 18,750,873
2012-06-28 2012-06-26 32.734 627,682 +1,667 2.26% 20,546,424
2012-06-27 2012-06-25 32.998 626,015 +1,818 2.26% 20,657,114
2012-06-26 2012-06-22 32.734 624,197 +1,061 2.25% 20,432,347
2012-06-25 2012-06-21 33.262 623,136 +14,395 2.25% 20,726,610
2012-06-22 2012-06-20 34.054 608,741 -2,122 2.20% 20,729,897
2012-06-21 2012-06-19 31.942 610,863 +1,213 2.20% 19,512,103
2012-06-20 2012-06-18 30.094 609,650 +19,092 2.20% 18,346,799
2012-06-19 2012-06-15 28.510 590,558 +606 2.13% 16,836,864
2012-06-18 2012-06-14 28.774 589,952 +14,243 2.13% 16,975,324
2012-06-15 2012-06-13 31.414 575,709 +8,789 2.08% 18,085,265
2012-06-14 2012-06-12 31.942 566,920 +4,697 2.04% 18,108,481
2012-06-13 2012-06-11 32.206 562,223 +5,152 2.03% 18,106,868
2012-06-12 2012-06-08 31.942 557,071 +7,121 2.01% 17,793,886
2012-06-11 2012-06-07 32.206 549,950 +1,667 1.98% 17,711,605
2012-06-08 2012-06-06 32.734 548,283 +455 1.98% 17,947,392
2012-06-07 2012-06-05 32.734 547,828 +5,152 1.98% 17,932,498
2012-06-06 2012-06-04 31.678 542,676 +6,364 1.96% 17,190,826
2012-06-01 2012-05-30 36.166 536,312 +6,061 1.93% 19,396,035
2012-05-30 2012-05-28 36.430 530,251 +6,515 1.91% 19,316,813
2012-05-28 2012-05-24 33.790 523,736 -606 1.89% 17,696,903
2012-05-23 2012-05-21 38.277 524,342 +12,274 1.89% 20,070,470
2012-05-21 2012-05-17 39.333 512,068 +15,910 1.85% 20,141,360
2012-05-18 2012-05-16 38.805 496,158 +6,697 1.79% 19,253,612
2012-05-17 2012-05-15 39.597 489,461 +21,365 1.77% 19,381,359
2012-05-16 2012-05-14 38.013 468,096 +12,729 1.69% 17,793,948
2012-05-14 2012-05-10 37.749 455,367 +7,273 1.64% 17,189,865
2012-05-10 2012-05-08 34.846 448,094 -909 1.62% 15,614,136
2012-05-09 2012-05-07 34.846 449,003 +3,939 1.62% 15,645,810
2012-05-08 2012-05-04 36.694 445,064 +2,879 1.61% 16,330,976
2012-05-07 2012-05-03 36.166 442,185 +1,667 1.59% 15,991,878
2012-05-04 2012-05-02 35.638 440,518 +1,818 1.59% 15,699,012
2012-05-02 2012-04-27 32.734 438,700 +3,031 1.58% 14,360,323
2012-04-27 2012-04-25 32.206 435,669 +10,152 1.57% 14,031,089
2012-04-25 2012-04-23 32.734 425,517 +14,698 1.53% 13,928,793
2012-04-24 2012-04-20 33.526 410,819 +9,849 1.48% 13,773,018
2012-04-23 2012-04-19 33.262 400,970 +12,577 1.45% 13,336,974
2012-04-20 2012-04-18 32.734 388,393 +58,792 1.40% 12,713,583
2012-04-19 2012-04-17 29.830 329,601 +6,667 1.19% 9,832,000
2012-04-18 2012-04-16 29.038 322,934 +10,303 1.16% 9,377,376
2012-04-17 2012-04-13 30.886 312,631 +40,155 1.13% 9,655,901
2012-04-16 2012-04-12 29.038 272,476 +66,374 0.98% 7,912,174
2012-04-12 2012-04-10 27.190 206,102 -909 0.74% 5,603,951
2012-04-10 2012-04-03 25.342 207,011 +1,969 0.75% 5,246,136
2012-03-30 2012-03-28 24.286 205,042 +18,032 0.74% 4,979,727
2012-03-28 2012-03-26 22.175 187,010 +758 0.67% 4,146,856
2012-03-23 2012-03-21 20.327 186,252 -31 0.67% 3,785,877
2012-03-06 2012-03-02 20.855 186,283 -11,364 0.67% 3,884,858
2012-03-05 2012-03-01 21.119 197,647 -3,788 0.71% 4,174,026
2012-02-16 2012-02-14 21.911 201,435 +4,849 0.73% 4,413,549
2012-02-09 2012-02-07 22.175 196,586 +18,940 0.71% 4,359,200
2012-02-03 2012-02-01 21.911 177,646 -600 0.64% 3,892,319
2012-02-01 2012-01-30 20.855 178,246 -7,576 0.64% 3,717,250
2012-01-31 2012-01-27 21.383 185,822 -2,273 0.67% 3,973,352
2012-01-27 2012-01-20 20.855 188,095 -3,788 0.68% 3,922,647
2012-01-26 2012-01-19 20.591 191,883 -22,729 0.69% 3,950,991
2012-01-20 2012-01-18 20.855 214,612 -16,819 0.77% 4,475,649
2012-01-18 2012-01-16 22.175 231,431 -6,061 0.83% 5,131,871
2012-01-13 2012-01-11 24.022 237,492 +15,304 0.86% 5,705,126
2012-01-12 2012-01-10 22.438 222,188 -455 0.80% 4,985,565
2012-01-10 2012-01-06 21.383 222,643 -72 0.80% 4,760,680
2011-12-28 2011-12-22 19.799 222,715 +5,909 0.80% 4,409,462
2011-12-16 2011-12-14 20.063 216,806 +9,092 0.78% 4,349,705
2011-12-13 2011-12-09 21.383 207,714 +3,788 0.75% 4,441,459
2011-12-02 2011-11-30 22.702 203,926 +3,788 0.74% 4,629,626
2011-11-30 2011-11-28 23.758 200,138 +6,818 0.72% 4,754,961
2011-11-29 2011-11-25 23.758 193,320 +12,880 0.70% 4,592,976
2011-11-28 2011-11-24 21.119 180,440 -1,667 0.65% 3,810,638
2011-11-23 2011-11-21 25.870 182,107 +2,273 0.66% 4,711,157
2011-11-21 2011-11-17 24.814 179,834 -606 0.65% 4,462,462
2011-11-18 2011-11-16 22.966 180,440 -2,424 0.65% 4,144,069
2011-11-17 2011-11-15 22.438 182,864 +4,697 0.66% 4,103,194
2011-11-16 2011-11-14 21.911 178,167 +5,909 0.64% 3,903,734
2011-11-14 2011-11-10 19.535 172,258 +21,062 0.62% 3,365,007
2011-11-11 2011-11-09 20.855 151,196 +1,516 0.55% 3,153,133
2011-11-10 2011-11-08 21.383 149,680 +35,305 0.54% 3,200,543
2011-11-07 2011-11-03 17.423 114,375 -454 0.41% 1,992,737
2011-10-19 2011-10-17 12.539 114,829 -910 0.41% 1,439,859
2011-10-17 2011-10-13 12.671 115,739 -4,394 0.42% 1,466,547
2011-10-14 2011-10-12 9.503 120,133 +20,048 0.43% 1,141,668
2011-10-04 2011-09-30 10.295 100,085 -152 0.43% 1,030,406
2011-09-26 2011-09-22 11.747 100,237 -1,515 0.43% 1,177,506
2011-09-23 2011-09-21 10.660 101,752 -21,723 0.44% 1,084,626
2011-06-21 2011-06-17 14.358 123,475 +4,413 0.44% 1,772,818
2011-06-03 2011-06-01 16.098 119,062 +1,104 0.42% 1,916,664
2011-05-11 2011-05-06 16.316 117,958 -2,391 0.42% 1,924,553
2011-04-08 2011-04-06 17.186 120,349 -368 0.43% 2,068,287
2011-03-29 2011-03-25 16.968 120,717 -15,173 0.43% 2,048,350
2011-03-25 2011-03-23 18.056 135,890 -9,193 0.48% 2,453,617
2011-03-16 2011-03-14 16.533 145,083 -37,511 0.52% 2,398,674
2011-03-15 2011-03-11 18.273 182,594 -367 0.65% 3,336,621
2011-03-14 2011-03-10 18.926 182,961 -4,229 0.65% 3,462,732
2011-03-11 2011-03-09 18.926 187,190 +27,029 0.67% 3,542,771
2011-03-10 2011-03-08 18.491 160,161 +40,820 0.57% 2,961,535
2011-03-04 2011-03-02 15.663 119,341 +1,103 0.43% 1,869,232
2011-03-02 2011-02-28 16.098 118,238 -919 0.42% 1,903,399
2011-02-15 2011-02-11 16.316 119,157 +3,677 0.43% 1,944,115
2010-12-28 2010-12-22 19.796 115,480 -2,942 0.41% 2,286,069
2010-12-23 2010-12-21 19.579 118,422 +2,942 0.42% 2,318,548
2010-12-20 2010-12-16 17.838 115,480 +368 0.41% 2,059,974
2010-12-17 2010-12-15 18.709 115,112 +919 0.41% 2,153,576
2010-12-15 2010-12-13 16.098 114,193 +184 0.41% 1,838,283
2010-12-14 2010-12-10 17.186 114,009 +736 0.41% 1,959,329
2010-12-08 2010-12-06 18.491 113,273 +2,758 0.40% 2,094,529
2010-11-29 2010-11-25 22.842 110,515 -1,839 0.39% 2,524,362
2010-11-18 2010-11-16 24.800 112,354 -919 0.40% 2,786,343
2010-11-12 2010-11-10 26.105 113,273 +20,012 0.40% 2,956,983
2010-11-11 2010-11-09 26.540 93,261 +2,759 0.40% 2,475,147
2010-11-08 2010-11-04 25.887 90,502 -1,839 0.39% 2,342,860
2010-11-05 2010-11-03 25.887 92,341 +919 0.40% 2,390,467
2010-11-03 2010-11-01 26.105 91,422 -2,022 0.39% 2,386,564
2010-11-02 2010-10-29 25.670 93,444 -6,252 0.40% 2,398,692
2010-10-26 2010-10-22 28.498 99,696 -368 0.43% 2,841,124
2010-10-25 2010-10-21 27.845 100,064 -4,597 0.43% 2,786,307
2010-10-22 2010-10-20 27.667 104,661 -22,894 0.45% 2,895,630
2010-10-19 2010-10-15 28.024 127,555 -7,620 0.45% 3,574,569
2010-10-14 2010-10-12 27.845 135,175 +1,569 0.47% 3,763,982
2010-10-11 2010-10-07 28.738 133,606 +17,704 0.47% 3,839,532
2010-10-08 2010-10-06 26.953 115,902 +448 0.41% 3,123,880
2010-10-04 2010-09-29 26.774 115,454 +5,602 0.41% 3,091,197
2010-09-30 2010-09-28 26.239 109,852 -1,120 0.39% 2,882,384
2010-09-28 2010-09-24 25.882 110,972 +448 0.39% 2,872,155
2010-09-27 2010-09-22 26.239 110,524 +672 0.39% 2,900,016
2010-09-24 2010-09-21 26.417 109,852 -2,689 0.39% 2,901,992
2010-09-22 2010-09-20 26.953 112,541 -1,120 0.40% 3,033,292
2010-09-21 2010-09-17 26.239 113,661 +2,689 0.40% 2,982,327
2010-09-03 2010-09-01 23.204 110,972 -1,121 0.39% 2,575,036
2010-09-02 2010-08-31 23.026 112,093 -2,017 0.39% 2,581,040
2010-08-31 2010-08-27 23.740 114,110 +897 0.40% 2,708,955
2010-08-30 2010-08-26 24.989 113,213 -897 0.40% 2,829,117
2010-08-27 2010-08-25 23.918 114,110 +897 0.40% 2,729,323
2010-08-24 2010-08-20 26.417 113,213 +448 0.40% 2,990,780
2010-08-18 2010-08-16 26.596 112,765 +3,810 0.40% 2,999,073
2010-08-12 2010-08-10 27.131 108,955 +3,361 0.38% 2,956,087
2010-08-10 2010-08-06 27.845 105,594 -1,120 0.37% 2,940,291
2010-08-04 2010-08-02 27.667 106,714 -897 0.37% 2,952,430
2010-08-02 2010-07-29 28.202 107,611 -1,344 0.38% 3,034,871
2010-07-29 2010-07-27 26.239 108,955 -10,757 0.38% 2,858,848
2010-07-28 2010-07-26 27.310 119,712 -10,757 0.42% 3,269,306
2010-07-26 2010-07-22 29.095 130,469 -2,240 0.46% 3,795,958
2010-07-23 2010-07-21 29.809 132,709 +13,669 0.47% 3,955,882
2010-07-21 2010-07-19 32.665 119,040 -1,568 0.42% 3,888,396
2010-07-02 2010-06-29 29.095 120,608 +16,135 0.42% 3,509,055
2010-06-30 2010-06-28 29.630 104,473 -10,085 0.37% 3,095,556
2010-06-29 2010-06-25 28.559 114,558 -2,913 0.40% 3,271,688
2010-06-28 2010-06-24 28.024 117,471 -9,412 0.41% 3,291,977
2010-06-25 2010-06-23 28.024 126,883 -13,446 0.45% 3,555,737
2010-06-18 2010-06-15 25.882 140,329 -1,568 0.49% 3,631,967
2010-06-17 2010-06-14 26.774 141,897 -1,121 0.50% 3,799,190
2010-06-14 2010-06-10 26.953 143,018 -3,361 0.50% 3,854,732
2010-06-11 2010-06-09 27.667 146,379 -8,068 0.51% 4,049,832
2010-06-10 2010-06-08 28.559 154,447 -6,499 0.54% 4,410,887
2010-06-09 2010-06-07 29.273 160,946 -9,636 0.57% 4,711,406
2010-06-08 2010-06-04 29.809 170,582 -12,549 0.60% 5,084,827
2010-06-07 2010-06-03 29.630 183,131 -8,740 0.64% 5,426,208
2010-06-04 2010-06-02 30.166 191,871 +31,150 0.67% 5,787,920
2010-06-03 2010-06-01 28.559 160,721 +16,807 0.56% 4,590,068
2010-06-02 2010-05-31 25.703 143,914 -25,771 0.51% 3,699,066
2010-06-01 2010-05-28 26.417 169,685 +59,609 0.60% 4,482,617
2010-05-31 2010-05-27 24.097 110,076 +3,586 0.39% 2,652,485
2010-05-26 2010-05-24 23.918 106,490 +4,482 0.37% 2,547,066
2010-05-25 2010-05-20 23.026 102,008 -1,121 0.36% 2,348,824
2010-05-24 2010-05-19 23.561 103,129 +897 0.36% 2,429,860
2010-05-20 2010-05-18 25.703 102,232 +1,344 0.36% 2,627,700
2010-05-19 2010-05-17 28.381 100,888 +224 0.35% 2,863,276
2010-05-18 2010-05-14 30.166 100,664 +5,603 0.35% 3,036,599
2010-05-17 2010-05-13 31.951 95,061 +2,016 0.33% 3,037,260
2010-05-14 2010-05-12 32.665 93,045 +673 0.33% 3,039,279
2010-05-13 2010-05-11 31.772 92,372 +448 0.32% 2,934,856
2010-05-12 2010-05-10 31.237 91,924 +448 0.32% 2,871,399
2010-05-11 2010-05-07 30.344 91,476 -12,549 0.32% 2,775,764
2010-05-10 2010-05-06 29.095 104,025 -8,068 0.37% 3,026,578
2010-05-07 2010-05-05 30.880 112,093 -1,568 0.39% 3,461,395
2010-05-06 2010-05-04 30.701 113,661 +9,412 0.40% 3,489,526
2010-05-05 2010-05-03 31.594 104,249 +6,723 0.37% 3,293,606
2010-05-04 2010-04-30 27.488 97,526 -6,499 0.34% 2,680,820
2010-05-03 2010-04-29 27.667 104,025 -8,292 0.37% 2,878,034
2010-04-30 2010-04-28 24.632 112,317 -448 0.39% 2,766,630
2010-04-29 2010-04-27 24.632 112,765 +1,569 0.40% 2,777,665
2010-04-28 2010-04-26 23.740 111,196 -1,121 0.39% 2,639,777
2010-04-27 2010-04-23 23.026 112,317 -3,585 0.39% 2,586,198
2010-04-26 2010-04-22 21.598 115,902 -21,513 0.41% 2,503,242
2010-04-23 2010-04-21 19.277 137,415 -10,309 0.48% 2,649,015
2010-04-22 2010-04-20 17.671 147,724 +4,034 0.52% 2,610,434
2010-04-21 2010-04-19 17.671 143,690 -4,258 0.50% 2,539,149
2010-04-20 2010-04-16 17.493 147,948 +4,482 0.52% 2,587,985
2010-04-19 2010-04-15 17.850 143,466 +31,822 0.50% 2,560,799
2010-04-16 2010-04-14 17.493 111,644 -14,343 0.39% 1,952,936
2010-04-15 2010-04-13 18.028 125,987 -114,737 0.44% 2,271,295
2010-04-14 2010-04-12 19.813 240,724 -6,947 0.85% 4,769,456
2010-04-13 2010-04-09 19.456 247,671 +78,658 0.87% 4,818,681
2010-04-09 2010-04-07 17.493 169,013 +672 0.59% 2,956,465
2010-04-08 2010-04-01 16.957 168,341 +449 0.59% 2,854,566
2010-04-07 2010-03-31 17.493 167,892 +1,568 0.59% 2,936,856
2010-04-01 2010-03-30 17.493 166,324 -5,602 0.58% 2,909,427
2010-03-31 2010-03-29 18.028 171,926 +2,241 0.60% 3,099,484
2010-03-29 2010-03-25 17.493 169,685 -4,258 0.60% 2,968,220
2010-03-25 2010-03-23 18.207 173,943 -3,137 0.61% 3,166,895
2010-03-24 2010-03-22 18.385 177,080 -3,810 0.62% 3,255,617
2010-03-23 2010-03-19 18.563 180,890 -4,706 0.64% 3,357,951
2010-03-22 2010-03-18 18.028 185,596 +3,361 0.65% 3,345,927
2010-03-19 2010-03-17 19.099 182,235 +5,379 0.64% 3,480,504
2010-03-18 2010-03-16 18.385 176,856 -1,569 0.62% 3,251,498
2010-03-17 2010-03-15 18.920 178,425 -4,482 0.63% 3,375,888
2010-03-16 2010-03-12 20.170 182,907 +1,793 0.64% 3,689,226
2010-03-15 2010-03-11 19.634 181,114 +4,930 0.64% 3,556,077
2010-03-12 2010-03-10 19.991 176,184 -8,292 0.62% 3,522,176
2010-03-11 2010-03-09 20.348 184,476 -448 0.65% 3,753,801
2010-03-10 2010-03-08 19.991 184,924 -31,328 0.65% 3,696,901
2010-03-09 2010-03-05 20.348 216,252 -8,292 0.76% 4,400,393
2010-03-08 2010-03-04 18.028 224,544 +2,689 0.79% 4,048,082
2010-03-05 2010-03-03 17.493 221,855 +448 0.78% 3,880,805
2010-03-04 2010-03-02 18.028 221,407 +6,275 0.78% 3,991,528
2010-03-03 2010-03-01 17.850 215,132 -25,771 0.76% 3,840,003
2010-02-24 2010-02-22 16.422 240,903 -448 0.85% 3,956,002
2010-02-23 2010-02-19 16.065 241,351 -4,706 0.85% 3,877,199
2010-02-19 2010-02-17 15.708 246,057 +2,689 0.86% 3,864,959
2010-02-17 2010-02-11 15.529 243,368 +3,362 0.85% 3,779,281
2010-02-12 2010-02-10 16.065 240,006 -5,603 0.84% 3,855,592
2010-02-10 2010-02-08 16.600 245,609 -8,291 0.86% 4,077,122
2010-02-09 2010-02-05 16.243 253,900 -6,051 0.89% 4,124,113
2010-02-05 2010-02-03 17.314 259,951 -896 0.91% 4,500,800
2010-02-03 2010-02-01 16.422 260,847 -23,755 0.92% 4,283,514
2010-02-02 2010-01-29 17.136 284,602 +24,875 1.00% 4,876,808
2010-02-01 2010-01-28 16.600 259,727 -4,482 0.91% 4,311,482
2010-01-29 2010-01-27 18.207 264,209 +15,015 0.93% 4,810,324
2010-01-28 2010-01-26 18.742 249,194 -5,827 0.88% 4,670,393
2010-01-27 2010-01-25 17.493 255,021 -40,337 0.90% 4,460,962
2010-01-26 2010-01-22 16.065 295,358 -19,586 1.04% 4,744,798
2010-01-25 2010-01-21 13.209 314,944 +896 1.11% 4,159,983
2010-01-22 2010-01-20 14.101 314,048 +11,205 1.10% 4,428,428
2010-01-20 2010-01-18 14.637 302,843 +6,499 1.06% 4,432,593
2010-01-19 2010-01-15 14.458 296,344 +7,171 1.04% 4,284,574
2010-01-18 2010-01-14 12.852 289,173 +5,602 1.02% 3,716,351
2010-01-15 2010-01-13 12.673 283,571 +8,964 1.00% 3,593,740
2010-01-14 2010-01-12 13.209 274,607 -5,602 0.96% 3,627,186
2010-01-13 2010-01-11 12.495 280,209 +6,723 0.98% 3,501,117
2010-01-07 2010-01-05 11.067 273,486 +6,723 0.96% 3,026,588
2010-01-06 2010-01-04 10.888 266,763 +6,722 0.94% 2,904,571
2010-01-05 2009-12-31 11.245 260,041 -12,773 0.91% 2,924,212
2010-01-04 2009-12-29 11.245 272,814 +21,737 0.96% 3,067,847
2009-12-22 2009-12-18 10.888 251,077 +3,362 0.88% 2,733,778
2009-12-18 2009-12-16 11.959 247,715 +4,033 0.87% 2,962,468
2009-12-16 2009-12-14 11.959 243,682 +1,121 0.86% 2,914,236
2009-12-15 2009-12-11 11.959 242,561 +3,137 0.85% 2,900,830
2009-12-11 2009-12-09 11.781 239,424 -1,568 0.84% 2,820,578
2009-12-10 2009-12-08 11.959 240,992 +3,137 0.85% 2,882,066
2009-12-08 2009-12-04 12.138 237,855 +224 0.84% 2,887,006
2009-12-07 2009-12-03 12.316 237,631 +1,120 0.83% 2,926,703
2009-12-04 2009-12-02 12.495 236,511 +1,793 0.83% 2,955,125
2009-12-02 2009-11-30 12.138 234,718 +11,205 0.82% 2,848,930
2009-12-01 2009-11-27 11.781 223,513 +1,569 0.78% 2,633,136
2009-11-25 2009-11-23 12.495 221,944 -8,516 0.78% 2,773,115
2009-11-20 2009-11-18 12.316 230,460 -15,239 0.81% 2,838,384
2009-11-19 2009-11-17 12.495 245,699 +5,379 0.86% 3,069,926
2009-11-18 2009-11-16 12.673 240,320 +28,908 0.84% 3,045,613
2009-11-11 2009-11-09 12.495 211,412 -5,602 0.74% 2,641,522
2009-11-10 2009-11-06 12.495 217,014 -224 0.76% 2,711,517
2009-11-06 2009-11-04 12.673 217,238 +224 0.76% 2,753,092
2009-11-05 2009-11-03 11.959 217,014 +672 0.76% 2,595,309
2009-11-03 2009-10-30 12.138 216,342 -6,723 0.76% 2,625,888
2009-10-21 2009-10-19 12.495 223,065 +1,121 0.78% 2,787,122
2009-10-08 2009-10-06 12.316 221,944 -5,603 0.78% 2,733,500
2009-10-05 2009-09-30 12.673 227,547 -10,980 0.80% 2,883,739
2009-09-28 2009-09-24 13.030 238,527 +4,257 0.84% 3,108,042
2009-09-25 2009-09-23 13.209 234,270 -1,344 0.82% 3,094,389
2009-09-23 2009-09-21 13.387 235,614 -12,325 0.83% 3,154,197
2009-09-21 2009-09-17 13.030 247,939 -5,603 0.87% 3,230,682
2009-09-18 2009-09-16 13.387 253,542 -36,976 0.89% 3,394,202
2009-09-14 2009-09-10 13.923 290,518 -5,154 1.02% 4,044,773
2009-09-10 2009-09-08 14.101 295,672 +16,807 1.04% 4,169,306
2009-09-08 2009-09-04 14.101 278,865 +5,603 0.98% 3,932,309
2009-09-04 2009-09-02 13.387 273,262 +1,792 0.96% 3,658,196
2009-09-02 2009-08-31 13.387 271,470 -11,204 0.95% 3,634,207
2009-09-01 2009-08-28 13.744 282,674 -7,844 0.99% 3,885,108
2009-08-31 2009-08-27 14.101 290,518 +7,171 1.02% 4,096,629
2009-08-28 2009-08-26 14.280 283,347 +5,603 1.00% 4,046,086
2009-08-27 2009-08-25 13.923 277,744 +5,602 0.98% 3,866,925
2009-08-26 2009-08-24 14.280 272,142 +13,670 0.96% 3,886,083
2009-08-24 2009-08-20 14.101 258,472 +8,516 0.91% 3,644,745
2009-08-21 2009-08-19 14.101 249,956 +1,568 0.88% 3,524,659
2009-08-20 2009-08-18 13.744 248,388 +1,569 0.87% 3,413,877
2009-08-19 2009-08-17 14.101 246,819 -15,687 0.87% 3,480,424
2009-08-18 2009-08-14 14.994 262,506 +7,171 0.92% 3,935,909
2009-08-17 2009-08-13 15.172 255,335 +4,482 0.90% 3,873,966
2009-08-14 2009-08-12 14.280 250,853 +6,275 0.88% 3,582,084
2009-08-12 2009-08-10 14.280 244,578 +5,602 0.86% 3,492,480
2009-08-11 2009-08-07 13.923 238,976 +7,171 0.84% 3,327,173
2009-08-10 2009-08-06 14.637 231,805 -2,241 0.81% 3,392,838
2009-08-07 2009-08-05 14.815 234,046 +1,121 0.82% 3,467,415
2009-08-05 2009-08-03 14.815 232,925 -10,084 0.82% 3,450,807
2009-08-04 2009-07-31 14.815 243,009 +5,602 0.85% 3,600,203
2009-08-03 2009-07-30 14.637 237,407 -896 0.83% 3,474,833
2009-07-31 2009-07-29 15.172 238,303 +10,756 0.84% 3,615,555
2009-07-29 2009-07-27 15.886 227,547 -4,482 0.80% 3,614,828
2009-07-28 2009-07-24 15.529 232,029 +14,567 0.81% 3,603,197
2009-07-27 2009-07-23 15.708 217,462 +5,602 0.76% 3,415,801
2009-07-24 2009-07-22 15.351 211,860 +7,395 0.74% 3,252,175
2009-07-23 2009-07-21 15.708 204,465 -8,516 0.72% 3,211,650
2009-07-22 2009-07-20 16.243 212,981 +1,569 0.75% 3,459,464
2009-07-21 2009-07-17 16.243 211,412 +29,357 0.74% 3,433,978
2009-07-20 2009-07-16 14.815 182,055 -37,873 0.64% 2,697,163
2009-07-17 2009-07-15 14.101 219,928 +54,008 0.77% 3,101,231
2009-07-15 2009-07-13 12.673 165,920 -8,516 0.58% 2,102,730
2009-07-14 2009-07-10 12.316 174,436 +11,205 0.61% 2,148,383
2009-07-09 2009-07-07 12.495 163,231 +2,241 0.57% 2,039,516
2009-07-07 2009-07-03 12.138 160,990 -6,723 0.57% 1,954,044
2009-07-06 2009-07-02 12.138 167,713 +6,723 0.59% 2,035,645
2009-07-03 2009-06-30 12.495 160,990 +224 0.57% 2,011,516
2009-06-26 2009-06-24 13.030 160,766 +448 0.56% 2,094,805
2009-06-25 2009-06-23 13.387 160,318 +1,120 0.56% 2,146,199
2009-06-24 2009-06-22 14.280 159,198 -2,241 0.56% 2,273,286
2009-06-18 2009-06-16 13.030 161,439 -537 0.57% 2,103,574
2009-06-17 2009-06-15 13.923 161,976 -5,603 0.57% 2,255,131
2009-06-16 2009-06-12 13.387 167,579 -6,050 0.59% 2,243,403
2009-06-15 2009-06-11 12.673 173,629 +14,790 0.61% 2,200,428
2009-06-12 2009-06-10 11.781 158,839 +22,813 0.56% 1,871,232
2009-06-11 2009-06-09 11.602 136,026 +896 0.57% 1,578,199
2009-06-10 2009-06-08 11.959 135,130 +6,723 0.57% 1,616,044
2009-06-08 2009-06-04 11.959 128,407 -3,809 0.54% 1,535,642
2009-06-05 2009-06-03 11.781 132,216 +4,481 0.56% 1,557,595
2009-06-03 2009-06-01 12.316 127,735 +2,241 0.54% 1,573,206
2009-05-27 2009-05-25 12.495 125,494 +225 0.53% 1,568,005
2009-05-25 2009-05-21 13.119 125,269 -673 0.53% 1,643,454
2009-05-22 2009-05-20 12.549 125,942 -31,699 0.53% 1,580,445
2009-05-11 2009-05-07 11.693 157,641 +561 0.53% 1,843,355
2009-04-29 2009-04-27 10.695 157,080 +280 0.53% 1,679,996
2009-04-27 2009-04-23 11.123 156,800 +561 0.53% 1,744,081
2009-04-24 2009-04-22 11.266 156,239 -7,012 0.53% 1,760,121
2009-04-23 2009-04-21 11.408 163,251 +7,012 0.55% 1,862,395
2009-04-20 2009-04-16 9.982 156,239 -11,220 0.53% 1,559,601
2009-04-17 2009-04-15 10.267 167,459 +5,891 0.56% 1,719,361
2009-04-08 2009-04-06 8.271 161,568 -9,257 0.54% 1,336,317
2009-04-03 2009-04-01 8.414 170,825 +1,122 0.58% 1,437,241
2009-03-11 2009-03-09 7.986 169,703 -3,366 0.57% 1,355,201
2009-03-09 2009-03-05 9.554 173,069 +561 0.58% 1,653,561
2009-03-05 2009-03-03 7.415 172,508 -4,488 0.58% 1,279,200
2009-02-09 2009-02-05 4.421 176,996 -7,012 0.60% 782,440
2009-02-06 2009-02-04 4.421 184,008 -281 0.62% 813,438
2009-02-04 2009-02-02 4.421 184,289 +1,122 0.62% 814,680
2009-01-08 2009-01-06 5.205 183,167 +7,013 0.62% 953,380
2008-11-27 2008-11-25 4.706 176,154 -2,805 0.59% 828,958
2008-11-24 2008-11-20 4.278 178,959 +9,256 0.60% 765,598
2008-11-21 2008-11-19 4.278 169,703 +7,013 0.57% 726,000
2008-11-17 2008-11-13 5.205 162,690 -1,403 0.55% 846,798
2008-11-07 2008-11-05 5.561 164,093 +561 0.55% 912,600
2008-11-06 2008-11-04 5.704 163,532 +281 0.55% 932,800
2008-11-04 2008-10-31 5.419 163,251 +6,451 0.55% 884,638
2008-11-03 2008-10-30 5.276 156,800 +6,171 0.53% 827,321
2008-10-23 2008-10-21 4.848 150,629 -1,122 0.51% 730,321
2008-10-14 2008-10-10 6.203 151,751 +2,244 0.51% 941,341
2008-09-22 2008-09-18 9.127 149,507 +4,488 0.50% 1,364,481
2008-09-04 2008-09-02 12.977 145,019 +1,683 0.49% 1,881,882
2008-07-22 2008-07-18 12.692 143,336 +281 0.48% 1,819,162
2008-07-09 2008-07-07 13.975 143,055 +561 0.48% 1,999,195
2008-07-08 2008-07-04 15.258 142,494 +5,610 0.48% 2,174,234
2008-07-02 2008-06-27 17.397 136,884 +280 0.46% 2,381,434
2008-06-30 2008-06-26 17.825 136,604 +5,049 0.46% 2,435,003
2008-06-25 2008-06-23 17.683 131,555 +3,366 0.44% 2,326,243
2008-06-12 2008-06-10 17.968 128,189 +7,574 0.43% 2,303,283
2008-06-05 2008-06-03 17.968 120,615 +1,402 0.41% 2,167,194
2008-05-28 2008-05-26 17.825 119,213 -8,415 0.40% 2,125,003
2008-05-22 2008-05-20 17.683 127,628 -561 0.43% 2,256,803
2008-05-21 2008-05-19 18.681 128,189 -1,122 0.43% 2,394,683
2008-05-16 2008-05-14 19.251 129,311 -4,488 0.44% 2,489,403
2008-05-15 2008-05-13 19.536 133,799 +10,379 0.45% 2,613,963
2008-05-13 2008-05-08 15.686 123,420 +1,963 0.42% 1,935,995
2008-05-09 2008-05-07 13.690 121,457 -5,610 0.41% 1,662,723
2008-05-08 2008-05-06 13.262 127,067 +2,805 0.43% 1,685,162
2008-05-07 2008-05-05 12.977 124,262 -2,805 0.42% 1,612,522
2008-05-06 2008-05-02 13.405 127,067 +2,244 0.43% 1,703,282
2008-05-05 2008-04-30 13.547 124,823 -4,207 0.42% 1,691,002
2008-04-30 2008-04-28 11.836 129,030 +3,366 0.43% 1,527,196
2008-04-25 2008-04-23 11.123 125,664 -3,086 0.42% 1,397,756
2008-04-24 2008-04-22 11.123 128,750 +3,086 0.43% 1,432,082
2008-04-18 2008-04-16 11.551 125,664 +4,207 0.42% 1,451,516
2008-04-09 2008-04-07 12.264 121,457 -3,927 0.41% 1,489,522
2008-03-31 2008-03-27 11.123 125,384 +842 0.42% 1,394,642
2008-03-26 2008-03-20 11.408 124,542 +280 0.42% 1,420,796
2008-03-25 2008-03-19 11.266 124,262 +842 0.42% 1,399,882
2008-03-06 2008-03-04 11.693 123,420 +2,805 0.42% 1,443,196
2008-03-04 2008-02-29 11.836 120,615 +3,366 0.41% 1,427,596
2008-02-29 2008-02-27 12.406 117,249 +2,805 0.39% 1,454,636
2008-02-19 2008-02-15 11.408 114,444 +7,012 0.39% 1,305,597
2008-01-28 2008-01-24 12.549 107,432 +5,049 0.36% 1,348,163
2008-01-23 2008-01-21 11.123 102,383 -17,110 0.34% 1,138,803
2008-01-11 2008-01-09 12.692 119,493 +280 0.40% 1,516,556
2008-01-07 2008-01-03 16.257 119,213 +281 0.40% 1,938,003
2008-01-04 2008-01-02 17.255 118,932 +3,366 0.40% 2,052,155
2007-11-26 2007-11-22 21.818 115,566 -32,819 0.39% 2,521,434
2007-11-19 2007-11-15 24.955 148,385 -2,524 0.50% 3,703,003
2007-11-16 2007-11-14 27.094 150,909 -10,659 0.51% 4,088,790
2007-11-13 2007-11-09 29.376 161,568 +3,366 0.54% 4,746,228
2007-11-12 2007-11-08 30.232 158,202 -561 0.53% 4,782,708
2007-11-05 2007-11-01 32.513 158,763 +2,805 0.53% 5,161,907
2007-11-01 2007-10-30 32.513 155,958 +3,366 0.53% 5,070,707
2007-10-29 2007-10-25 32.941 152,592 +1,963 0.51% 5,026,547
2007-10-26 2007-10-24 33.939 150,629 +1,964 0.51% 5,112,244
2007-10-24 2007-10-22 34.510 148,665 +40,111 0.50% 5,130,387
2007-10-18 2007-10-16 35.651 108,554 +1,403 0.37% 3,870,008
2007-10-17 2007-10-15 38.788 107,151 +16,830 0.36% 4,156,149
2007-10-12 2007-10-10 38.360 90,321 -7,013 0.30% 3,464,711
2007-10-10 2007-10-08 31.800 97,334 -561 0.33% 3,095,248
2007-10-09 2007-10-05 31.943 97,895 +7,013 0.33% 3,127,048
2007-10-08 2007-10-04 31.372 90,882 +5,610 0.31% 2,851,193
2007-10-05 2007-10-03 32.798 85,272 -1,403 0.29% 2,796,793
2007-10-04 2007-10-02 34.082 86,675 +561 0.29% 2,954,050
2007-10-03 2007-09-28 35.080 86,114 -3,927 0.29% 3,020,890
2007-09-28 2007-09-25 31.658 90,041 -841 0.30% 2,850,489
2007-09-07 2007-09-05 32.656 90,882 -1,403 0.31% 2,967,832
2007-09-05 2007-09-03 34.082 92,285 +2,244 0.31% 3,145,249
2007-09-03 2007-08-30 34.225 90,041 -3,646 0.30% 3,081,609
2007-08-30 2007-08-28 32.371 93,687 +6,451 0.32% 3,032,712
2007-08-29 2007-08-27 35.223 87,236 -841 0.29% 3,072,690
2007-08-21 2007-08-17 20.677 88,077 +5,049 0.30% 1,821,195
2007-08-20 2007-08-16 23.529 83,028 +5,049 0.28% 1,953,595
2007-08-15 2007-08-13 28.520 77,979 +5,049 0.26% 2,223,994
2007-08-13 2007-08-09 28.520 72,930 +841 0.25% 2,079,995
2007-08-10 2007-08-08 27.380 72,089 +10,940 0.24% 1,973,769
2007-08-07 2007-08-03 33.939 61,149 +3,366 0.21% 2,075,355
2007-08-03 2007-08-01 37.504 57,783 +17,671 0.19% 2,167,114
2007-08-01 2007-07-30 38.503 40,112 +23,843 0.16% 1,544,415
2007-07-30 2007-07-26 40.071 16,269 +5,329 0.07% 651,918
2007-07-25 2007-07-23 43.636 10,940 -7,293 0.04% 477,381
2007-07-24 2007-07-20 41.782 18,233 -4,207 0.07% 761,819
2007-07-23 2007-07-19 39.786 22,440 -8,415 0.09% 892,798
2007-07-20 2007-07-18 37.647 30,855 +13,464 0.12% 1,161,597
2007-07-19 2007-07-17 40.642 17,391 +561 0.07% 706,798
2007-07-18 2007-07-16 42.781 16,830 +2,805 0.07% 719,998
2007-07-17 2007-07-13 38.930 14,025 -2,805 0.06% 545,999
2007-07-16 2007-07-12 35.508 16,830 -7,013 0.07% 597,598
2007-07-12 2007-07-10 34.082 23,843 +1,403 0.10% 812,615
2007-06-27 2007-06-25 29.233 22,440 +7,012 0.09% 655,998
2007-06-26 2007-06-22 27.380 15,428 0.06% 422,413

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top