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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.670 198,643 +0 0.06% 331,734
2025-10-13 2025-10-09 1.720 198,643 +0 0.06% 341,666
2025-10-10 2025-10-08 1.850 198,643 +0 0.06% 367,490
2025-10-09 2025-10-06 1.720 198,643 -30,000 0.06% 341,666
2025-10-08 2025-10-03 1.280 228,643 -10,000 0.07% 292,663
2025-10-02 2025-09-29 1.360 238,643 +10,000 0.07% 324,554
2025-09-23 2025-09-19 1.390 228,643 +20,000 0.07% 317,814
2025-09-15 2025-09-11 1.370 208,643 +30,000 0.06% 285,841
2025-09-12 2025-09-10 1.440 178,643 +70,000 0.05% 257,246
2025-08-21 2025-08-19 1.170 108,643 +60,000 0.03% 127,112
2025-07-22 2025-07-18 1.460 48,643 -40,000 0.01% 71,019
2025-07-18 2025-07-16 1.490 88,643 +40,000 0.03% 132,078
2025-07-10 2025-07-08 1.550 48,643 +30,000 0.01% 75,397
2024-01-15 2024-01-11 0.195 18,643 +1,712 0.01% 3,633
2022-09-22 2022-09-20 0.370 16,931 +1,539 0.03% 6,262
2022-09-21 2022-09-19 0.360 15,392 -7,190 0.03% 5,541
2021-07-27 2021-07-23 1.156 22,582 -3,028 0.03% 26,101
2021-03-23 2021-03-19 2.047 25,610 +1,211 0.04% 52,436
2021-03-05 2021-03-03 2.081 24,399 +4,239 0.04% 50,763
2021-02-10 2021-02-08 2.081 20,160 +3,029 0.03% 41,943
2021-01-15 2021-01-13 2.345 17,131 -606 0.03% 40,167
2021-01-14 2021-01-12 2.312 17,737 -62,984 0.03% 41,002
2020-12-29 2020-12-24 2.378 80,721 -6,056 0.14% 191,933
2020-10-15 2020-10-12 2.279 86,777 +9,084 0.15% 197,736
2020-08-19 2020-08-17 3.468 77,693 -3,028 0.13% 269,403
2020-08-18 2020-08-14 3.401 80,721 +3,028 0.14% 274,571
2020-05-12 2020-05-08 3.864 77,693 +3,028 0.13% 300,192
2020-01-07 2020-01-03 4.392 74,665 +3,028 0.15% 327,944
2019-11-14 2019-11-12 5.383 71,637 +62,984 0.15% 385,617
2019-04-04 2019-04-02 8.058 8,653 -16,351 0.02% 69,725
2019-03-21 2019-03-19 8.421 25,004 -3,634 0.05% 210,562
2019-03-20 2019-03-18 8.421 28,638 +1,817 0.06% 241,165
2019-03-15 2019-03-13 8.421 26,821 -1,817 0.06% 225,864
2019-03-14 2019-03-12 8.256 28,638 -606 0.06% 236,436
2019-03-13 2019-03-11 8.917 29,244 -1,817 0.06% 260,754
2019-03-12 2019-03-08 9.082 31,061 +2,423 0.06% 282,085
2019-03-11 2019-03-07 9.412 28,638 +1,817 0.06% 269,537
2019-03-05 2019-03-01 8.421 26,821 +18,168 0.06% 225,864
2019-02-13 2019-02-11 10.237 8,653 -1,817 0.02% 88,585
2019-02-12 2019-02-08 10.733 10,470 +1,817 0.02% 112,373
2019-01-30 2019-01-28 10.072 8,653 -18,168 0.02% 87,156
2019-01-15 2019-01-11 10.733 26,821 +18,168 0.06% 287,865
2018-11-22 2018-11-20 12.879 8,653 -605 0.02% 111,446
2018-11-21 2018-11-19 12.219 9,258 +605 0.02% 113,123
2018-11-02 2018-10-31 14.531 8,653 -1,211 0.02% 125,733
2018-10-02 2018-09-27 16.182 9,864 -1,211 0.02% 159,617
2018-09-27 2018-09-24 16.512 11,075 +1,211 0.02% 182,871
2018-09-19 2018-09-17 16.182 9,864 +3,028 0.02% 159,617
2018-09-05 2018-09-03 17.173 6,836 -606 0.01% 117,391
2018-09-04 2018-08-31 18.824 7,442 -1,211 0.02% 140,086
2018-09-03 2018-08-30 19.814 8,653 +606 0.02% 171,455
2018-08-31 2018-08-29 23.777 8,047 +1,211 0.02% 191,336
2018-08-21 2018-08-17 19.814 6,836 -606 0.01% 135,452
2018-08-20 2018-08-16 19.814 7,442 +606 0.02% 147,459
2018-08-16 2018-08-14 22.456 6,836 +1,211 0.01% 153,512
2018-08-13 2018-08-09 23.117 5,625 -3,028 0.01% 130,032
2018-08-09 2018-08-07 28.071 8,653 -605 0.02% 242,894
2018-08-08 2018-08-06 34.015 9,258 -3,028 0.02% 314,909
2018-08-07 2018-08-03 37.647 12,286 +3,028 0.03% 462,537
2018-08-06 2018-08-02 33.685 9,258 -606 0.02% 311,852
2018-08-03 2018-08-01 39.959 9,864 +1,211 0.02% 394,157
2018-08-02 2018-07-31 39.629 8,653 -4,239 0.02% 342,909
2018-07-31 2018-07-27 24.768 12,892 +3,028 0.03% 319,310
2018-07-27 2018-07-25 20.145 9,864 -6,056 0.02% 198,707
2018-07-26 2018-07-24 19.154 15,920 -1,211 0.04% 304,932
2018-07-25 2018-07-23 15.521 17,131 +1,211 0.04% 265,896
2018-07-24 2018-07-20 14.861 15,920 +4,845 0.04% 236,585
2018-07-23 2018-07-19 11.558 11,075 +1,211 0.03% 128,010
2018-07-20 2018-07-18 10.237 9,864 -1,817 0.02% 100,982
2018-04-30 2018-04-26 8.190 11,681 -605 0.03% 95,667
2018-04-26 2018-04-24 6.341 12,286 -606 0.03% 77,901
2018-04-25 2018-04-23 6.176 12,892 -1,211 0.03% 79,615
2018-04-20 2018-04-18 5.878 14,103 -606 0.04% 82,902
2017-11-24 2017-11-22 5.515 14,709 -15,140 0.04% 81,121
2017-11-23 2017-11-21 5.449 29,849 -21,197 0.09% 162,647
2017-11-21 2017-11-17 5.416 51,046 -6,056 0.16% 276,463
2017-11-20 2017-11-16 5.284 57,102 -21,197 0.17% 301,719
2017-09-15 2017-09-13 6.374 78,299 -9,084 0.29% 499,051
2017-05-25 2017-05-23 6.374 87,383 -30,281 0.32% 556,949
2017-05-15 2017-05-11 7.199 117,664 +30,281 0.44% 847,093
2016-11-10 2016-11-08 10.237 87,383 -90,843 0.39% 894,581
2016-11-09 2016-11-07 10.072 178,226 +90,843 0.79% 1,795,156
2016-11-04 2016-11-02 10.072 87,383 -3,028 0.39% 880,153
2016-11-03 2016-11-01 10.237 90,411 +3,028 0.40% 925,581
2016-10-31 2016-10-27 10.568 87,383 -10,296 0.39% 923,439
2016-10-25 2016-10-20 12.219 97,679 -4,845 0.52% 1,193,532
2016-10-18 2016-10-14 10.733 102,524 -1,211 0.54% 1,100,374
2016-10-14 2016-10-12 11.063 103,735 -102,349 0.55% 1,147,629
2016-10-12 2016-10-07 11.558 206,084 -30,281 1.09% 2,382,010
2016-10-11 2016-10-06 11.724 236,365 -44,816 1.26% 2,771,040
2016-10-07 2016-10-05 11.393 281,181 -208,938 1.49% 3,203,585
2016-10-06 2016-10-04 11.889 490,119 +52,083 2.60% 5,826,869
2016-10-05 2016-10-03 14.861 438,036 -53,294 2.33% 6,509,589
2016-10-04 2016-09-30 12.879 491,330 -4,845 2.61% 6,328,039
2016-10-03 2016-09-29 11.724 496,175 -27,859 2.63% 5,816,938
2016-09-30 2016-09-28 12.879 524,034 +8,479 2.78% 6,749,247
2016-09-29 2016-09-27 9.742 515,555 -15,140 2.74% 5,022,596
2016-09-26 2016-09-22 10.237 530,695 -6,057 2.82% 5,432,978
2016-09-13 2016-09-09 10.568 536,752 -15,140 2.85% 5,672,244
2016-09-08 2016-09-06 9.907 551,892 -9,084 2.93% 5,467,724
2016-09-06 2016-09-02 10.568 560,976 -142,321 2.98% 5,928,236
2016-08-19 2016-08-17 11.228 703,297 -9,084 3.73% 7,896,760
2016-07-25 2016-07-21 11.724 712,381 +6,056 3.78% 8,351,643
2016-07-14 2016-07-12 11.889 706,325 -3,028 3.75% 8,397,274
2016-07-12 2016-07-08 12.054 709,353 -30,281 3.77% 8,550,402
2016-07-08 2016-07-06 12.219 739,634 -4,845 3.93% 9,037,532
2016-07-07 2016-07-05 13.375 744,479 +737,643 3.95% 9,957,234
2016-03-23 2016-03-21 24.768 6,836 -606 0.04% 169,315
2015-10-29 2015-10-27 26.750 7,442 +606 0.04% 199,070
2015-10-16 2015-10-14 30.382 6,836 -3,634 0.04% 207,693
2015-10-07 2015-10-05 31.043 10,470 -2,422 0.06% 325,017
2015-10-05 2015-09-30 30.382 12,892 +2,422 0.07% 391,687
2015-09-22 2015-09-18 37.647 10,470 +606 0.06% 394,169
2015-09-21 2015-09-17 36.327 9,864 -24,830 0.06% 358,325
2015-09-15 2015-09-11 31.373 34,694 +605 0.20% 1,088,452
2015-08-26 2015-08-24 32.033 34,089 -4,845 0.20% 1,091,986
2015-08-17 2015-08-13 34.015 38,934 -1,817 0.22% 1,324,334
2015-08-14 2015-08-12 32.694 40,751 -1,816 0.24% 1,332,308
2015-08-12 2015-08-10 35.666 42,567 -4,240 0.25% 1,518,197
2015-08-11 2015-08-07 36.657 46,807 +1,817 0.27% 1,715,794
2015-08-10 2015-08-06 37.647 44,990 -1,817 0.26% 1,693,761
2015-08-07 2015-08-05 38.308 46,807 -1,817 0.27% 1,793,082
2015-08-05 2015-08-03 35.666 48,624 +3,634 0.28% 1,734,226
2015-07-29 2015-07-27 34.345 44,990 -1,817 0.26% 1,545,185
2015-07-24 2015-07-22 35.006 46,807 +1,817 0.27% 1,638,506
2015-07-22 2015-07-20 36.327 44,990 +4,845 0.26% 1,634,331
2015-07-21 2015-07-17 38.638 40,145 +1,211 0.23% 1,551,131
2015-07-15 2015-07-13 41.280 38,934 -4,239 0.22% 1,607,201
2015-07-14 2015-07-10 34.345 43,173 -606 0.25% 1,482,780
2015-07-10 2015-07-08 27.410 43,779 -1,211 0.25% 1,199,983
2015-07-08 2015-07-06 27.740 44,990 -2,422 0.26% 1,248,034
2015-06-29 2015-06-25 31.373 47,412 +605 0.27% 1,487,453
2015-06-26 2015-06-24 29.061 46,807 -2,422 0.27% 1,360,269
2015-06-23 2015-06-19 29.722 49,229 -1,211 0.28% 1,463,170
2015-06-18 2015-06-16 30.712 50,440 +605 0.29% 1,549,135
2015-06-12 2015-06-10 32.364 49,835 +1,211 0.29% 1,612,842
2015-06-10 2015-06-08 30.712 48,624 +1,817 0.28% 1,493,361
2015-06-09 2015-06-05 33.024 46,807 +3,634 0.27% 1,545,760
2015-06-08 2015-06-04 33.685 43,173 -1,211 0.25% 1,454,265
2015-06-04 2015-06-02 35.336 44,384 +1,211 0.26% 1,568,344
2015-06-03 2015-06-01 36.327 43,173 -606 0.25% 1,568,325
2015-06-02 2015-05-29 34.675 43,779 -2,422 0.25% 1,518,051
2015-06-01 2015-05-28 36.987 46,201 +3,634 0.27% 1,708,837
2015-05-28 2015-05-26 38.968 42,567 +2,422 0.25% 1,658,770
2015-05-27 2015-05-22 39.299 40,145 +1,817 0.23% 1,577,646
2015-05-26 2015-05-21 40.289 38,328 -2,423 0.22% 1,544,213
2015-05-22 2015-05-20 39.629 40,751 +606 0.24% 1,614,919
2015-05-20 2015-05-18 40.289 40,145 +2,423 0.23% 1,617,419
2015-05-19 2015-05-15 40.620 37,722 -1,212 0.22% 1,532,255
2015-05-18 2015-05-14 38.968 38,934 -4,239 0.22% 1,517,198
2015-05-13 2015-05-11 37.317 43,173 -606 0.25% 1,611,098
2015-05-12 2015-05-08 35.006 43,779 +2,423 0.25% 1,532,509
2015-05-08 2015-05-06 36.657 41,356 +1,211 0.24% 1,515,977
2015-05-07 2015-05-05 36.327 40,145 +1,817 0.23% 1,458,329
2015-05-06 2015-05-04 37.978 38,328 +606 0.22% 1,455,611
2015-04-30 2015-04-28 36.987 37,722 +1,211 0.22% 1,395,224
2015-04-29 2015-04-27 37.647 36,511 +1,211 0.21% 1,374,548
2015-04-27 2015-04-23 37.317 35,300 -606 0.20% 1,317,299
2015-04-24 2015-04-22 36.987 35,906 -1,816 0.21% 1,328,056
2015-04-23 2015-04-21 39.629 37,722 +1,816 0.22% 1,494,883
2015-04-22 2015-04-20 30.382 35,906 +606 0.21% 1,090,903
2015-04-21 2015-04-17 35.666 35,300 +1,817 0.20% 1,259,012
2015-04-17 2015-04-15 37.317 33,483 -606 0.19% 1,249,494
2015-04-16 2015-04-14 44.913 34,089 -605 0.20% 1,531,032
2015-04-15 2015-04-13 42.271 34,694 -606 0.20% 1,466,546
2015-04-14 2015-04-10 26.419 35,300 +2,423 0.20% 932,601
2015-04-09 2015-04-02 21.135 32,877 +1,211 0.19% 694,870
2015-04-01 2015-03-30 19.814 31,666 -1,211 0.18% 627,445
2015-03-26 2015-03-24 19.484 32,877 +1,211 0.19% 640,583
2015-03-04 2015-03-02 22.126 31,666 +605 0.18% 700,647
2015-03-02 2015-02-26 22.787 31,061 -1,211 0.18% 707,776
2015-02-17 2015-02-13 22.787 32,272 +1,211 0.19% 735,371
2015-02-09 2015-02-05 20.805 31,061 +1,212 0.18% 646,230
2015-02-03 2015-01-30 24.438 29,849 -1,212 0.17% 729,445
2014-12-23 2014-12-19 28.401 31,061 +606 0.18% 882,155
2014-12-17 2014-12-15 33.024 30,455 -272,528 0.18% 1,005,750
2014-12-03 2014-12-01 39.629 302,983 -1,211 1.75% 12,006,896
2014-12-02 2014-11-28 35.336 304,194 -1,212 1.76% 10,748,940
2014-12-01 2014-11-27 24.438 305,406 +606 1.76% 7,463,465
2014-11-27 2014-11-25 31.373 304,800 +606 1.76% 9,562,464
2014-11-26 2014-11-24 35.336 304,194 +1,211 1.76% 10,748,940
2014-11-21 2014-11-19 36.987 302,983 +1,211 1.75% 11,206,436
2014-11-19 2014-11-17 35.996 301,772 -3,634 1.74% 10,862,672
2014-11-18 2014-11-14 49.536 305,406 -605 1.76% 15,128,646
2014-11-17 2014-11-13 46.564 306,011 -10,901 1.77% 14,249,098
2014-11-12 2014-11-10 42.601 316,912 +1,817 1.83% 13,500,804
2014-11-11 2014-11-07 42.601 315,095 +1,211 1.82% 13,423,398
2014-11-07 2014-11-05 45.243 313,884 +605 1.81% 14,201,067
2014-10-09 2014-10-07 62.746 313,279 -605 1.81% 19,656,949
2014-10-07 2014-10-03 56.141 313,884 +605 1.81% 17,621,762
2014-09-18 2014-09-16 56.141 313,279 -1,211 1.81% 17,587,797
2014-09-17 2014-09-15 61.095 314,490 +2,423 1.82% 19,213,647
2014-09-15 2014-09-11 68.360 312,067 -1,212 1.80% 21,332,877
2014-09-10 2014-09-05 70.011 313,279 +1,212 1.81% 21,933,017
2014-09-08 2014-09-04 75.295 312,067 -606 1.80% 23,497,082
2014-09-03 2014-09-01 66.048 312,673 +606 1.81% 20,651,501
2014-09-02 2014-08-29 67.699 312,067 +605 1.80% 21,126,762
2014-08-28 2014-08-26 76.286 311,462 +606 1.80% 23,760,101
2014-08-18 2014-08-14 87.844 310,856 -606 1.79% 27,306,883
2014-08-13 2014-08-11 80.579 311,462 +606 1.80% 25,097,250
2014-08-08 2014-08-06 83.881 310,856 -606 1.79% 26,074,993
2014-08-05 2014-08-01 76.946 311,462 +1,211 1.80% 23,965,816
2014-07-28 2014-07-24 86.853 310,251 -3,028 1.79% 26,946,364
2014-07-10 2014-07-08 94.119 313,279 -567 1.81% 29,485,424
2014-07-02 2014-06-27 94.119 313,846 -1,212 1.81% 29,538,790
2014-06-30 2014-06-26 92.798 315,058 +1,212 1.82% 29,236,681
2014-06-26 2014-06-24 88.505 313,846 -606 1.82% 27,776,827
2014-06-25 2014-06-23 87.844 314,452 +606 1.83% 27,622,770
2014-06-18 2014-06-16 89.165 313,846 -3,028 1.82% 27,984,116
2014-06-16 2014-06-12 94.449 316,874 +3,028 1.86% 29,928,426
2014-06-12 2014-06-10 93.128 313,846 -1,212 1.84% 29,227,855
2014-06-09 2014-06-05 95.770 315,058 +2,423 1.85% 30,173,087
2014-06-06 2014-06-04 82.230 312,635 +605 1.84% 25,707,993
2014-05-28 2014-05-26 100.063 312,030 -1,211 1.84% 31,222,683
2014-05-27 2014-05-23 98.742 313,241 -3,028 1.94% 30,930,079
2014-05-26 2014-05-22 100.063 316,269 -15,140 1.96% 31,646,850
2014-05-23 2014-05-21 97.091 331,409 +16,957 2.05% 32,176,801
2014-05-22 2014-05-20 88.174 314,452 -6,662 1.95% 27,726,615
2014-05-16 2014-05-14 65.718 321,114 -3,634 1.99% 21,102,969
2014-05-15 2014-05-13 71.332 324,748 -6,056 2.02% 23,164,956
2014-05-13 2014-05-09 73.314 330,804 -21,196 2.05% 24,252,413
2014-05-12 2014-05-08 67.699 352,000 +37,374 2.18% 23,830,204
2014-05-09 2014-05-07 57.792 314,626 -3,649 1.95% 18,182,931
2014-05-08 2014-05-05 50.527 318,275 -1,211 1.98% 16,081,450
2014-05-05 2014-04-30 31.043 319,486 -3,028 1.98% 9,917,699
2014-04-29 2014-04-25 27.410 322,514 -1,212 2.00% 8,840,115
2014-04-24 2014-04-22 25.098 323,726 +3,029 2.01% 8,124,982
2014-04-11 2014-04-09 22.126 320,697 -2,423 1.99% 7,095,793
2014-04-10 2014-04-08 19.814 323,120 -1,211 2.01% 6,402,452
2014-04-09 2014-04-07 20.475 324,331 -606 2.01% 6,640,662
2014-03-31 2014-03-27 22.126 324,937 -605 2.02% 7,189,608
2014-03-28 2014-03-26 23.447 325,542 -30,281 2.02% 7,633,024
2014-03-27 2014-03-25 24.438 355,823 +605 2.21% 8,695,548
2014-03-26 2014-03-24 23.447 355,218 +29,676 2.20% 8,328,841
2014-03-25 2014-03-21 21.135 325,542 -32,704 2.02% 6,880,472
2014-03-24 2014-03-20 19.154 358,246 +23,014 2.22% 6,861,840
2014-03-21 2014-03-19 26.419 335,232 +605 2.08% 8,856,593
2014-03-20 2014-03-18 28.401 334,627 +3,028 2.08% 9,503,655
2014-03-19 2014-03-17 29.061 331,599 +12,113 2.06% 9,636,673
2014-03-18 2014-03-14 24.438 319,486 -1,211 1.98% 7,807,550
2014-03-13 2014-03-11 17.503 320,697 +2,422 1.99% 5,613,090
2014-03-12 2014-03-10 16.842 318,275 +300,364 1.98% 5,360,483
2014-03-10 2014-03-06 12.054 17,911 -1,817 0.11% 215,896
2014-03-07 2014-03-05 11.063 19,728 -11,507 0.12% 218,252
2014-02-26 2014-02-24 10.568 31,235 -13,929 0.23% 330,083
2014-02-21 2014-02-19 10.072 45,164 -3,028 0.34% 454,908
2014-02-19 2014-02-17 10.072 48,192 +3,028 0.36% 485,407
2014-02-18 2014-02-14 10.072 45,164 +33,309 0.34% 454,908
2014-01-23 2014-01-21 10.403 11,855 -3,028 0.09% 123,323
2014-01-03 2013-12-31 11.063 14,883 +3,028 0.11% 164,652
2014-01-02 2013-12-27 11.558 11,855 +3,028 0.09% 137,025
2013-12-17 2013-12-13 13.210 8,827 -1,211 0.07% 116,602
2013-12-16 2013-12-12 11.558 10,038 +1,211 0.07% 116,024
2013-12-10 2013-12-06 13.045 8,827 +4,845 0.07% 115,144
2013-12-03 2013-11-29 12.549 3,982 -3,028 0.03% 49,971
2013-12-02 2013-11-28 13.705 7,010 +3,028 0.05% 96,072
2013-11-25 2013-11-21 10.898 3,982 -606 0.03% 43,396
2013-10-23 2013-10-21 4.954 4,588 -3,028 0.03% 22,727
2013-10-21 2013-10-17 5.218 7,616 -1,211 0.06% 39,739
2013-09-02 2013-08-29 6.010 8,827 +1,211 0.07% 53,054
2013-08-29 2013-08-27 5.317 7,616 -3,028 0.06% 40,493
2013-08-28 2013-08-26 6.308 10,644 -1,332 0.08% 67,138
2013-02-21 2013-02-19 4.623 11,976 -5,451 0.09% 55,370
2013-02-20 2013-02-18 4.656 17,427 -605 0.13% 81,147
2013-02-01 2013-01-30 4.524 18,032 -243 0.13% 81,582
2013-01-24 2013-01-22 5.152 18,275 +6,057 0.14% 94,148
2013-01-21 2013-01-17 4.590 12,218 -3,028 0.09% 56,085
2013-01-11 2013-01-09 4.722 15,246 -15,141 0.11% 71,998
2013-01-10 2013-01-08 4.458 30,387 +3,028 0.23% 135,473
2013-01-09 2013-01-07 4.590 27,359 +15,141 0.20% 125,587
2012-11-23 2012-11-21 4.293 12,218 -182 0.09% 52,454
2012-11-16 2012-11-14 4.623 12,400 +7,267 0.09% 57,330
2012-11-07 2012-11-05 5.053 5,133 -1,211 0.04% 25,935
2012-10-24 2012-10-19 5.053 6,344 -227 0.05% 32,054
2012-10-22 2012-10-18 5.086 6,571 -16,957 0.05% 33,418
2012-10-10 2012-10-08 4.954 23,528 -303 0.18% 116,549
2012-09-04 2012-08-31 5.020 23,831 -4,845 0.18% 119,624
2012-08-30 2012-08-28 5.053 28,676 +4,845 0.21% 144,891
2012-08-16 2012-08-14 5.317 23,831 +6,662 0.18% 126,707
2012-08-15 2012-08-13 5.284 17,169 +10,295 0.13% 90,719
2012-07-19 2012-07-17 5.614 6,874 +61 0.05% 38,591
2012-07-18 2012-07-16 5.416 6,813 -6,056 0.05% 36,899
2012-07-16 2012-07-12 5.383 12,869 +6,056 0.10% 69,273
2012-07-12 2012-07-10 6.010 6,813 -17,563 0.05% 40,949
2012-07-09 2012-07-05 6.638 24,376 +15,140 0.18% 161,804
2012-07-04 2012-06-29 6.605 9,236 -18,168 0.07% 61,002
2012-07-03 2012-06-28 6.473 27,404 -6,056 0.20% 177,379
2012-06-29 2012-06-27 6.440 33,460 +18,168 0.25% 215,472
2012-06-18 2012-06-14 7.265 15,292 +6,056 0.17% 111,101
2012-05-24 2012-05-22 7.045 9,236 -288 0.10% 65,069
2012-05-17 2012-05-15 7.109 9,524 -8,182 0.10% 67,708
2012-05-16 2012-05-14 7.365 17,706 -1,249 0.19% 130,411
2012-05-14 2012-05-10 7.590 18,955 +5,621 0.21% 143,860
2012-05-11 2012-05-09 7.910 13,334 -13,740 0.14% 105,469
2012-05-10 2012-05-08 7.878 27,074 +9,368 0.29% 213,282
2012-05-09 2012-05-07 6.405 17,706 +3,123 0.19% 113,401
2012-05-08 2012-05-04 6.533 14,583 -17,487 0.16% 95,267
2012-04-30 2012-04-26 6.405 32,070 +17,487 0.35% 205,398
2012-03-28 2012-03-26 7.461 14,583 -18,736 0.16% 108,810
2012-03-27 2012-03-23 7.525 33,319 +18,111 0.36% 250,742
2012-03-21 2012-03-19 7.878 15,208 +3,123 0.16% 119,805
2012-03-19 2012-03-15 8.967 12,085 -34,350 0.13% 108,361
2012-03-16 2012-03-14 8.967 46,435 +21,235 0.50% 416,362
2012-03-15 2012-03-13 9.447 25,200 +3,747 0.27% 238,062
2012-03-13 2012-03-09 8.967 21,453 +11,242 0.23% 192,359
2012-03-12 2012-03-08 8.006 10,211 -6,246 0.11% 81,748
2012-03-09 2012-03-07 7.846 16,457 +6,246 0.18% 129,117
2012-03-06 2012-03-02 8.326 10,211 +10,211 0.11% 85,018
2012-03-05 2012-03-01 8.326 0 -235,609
2012-02-21 2012-02-17 9.607 235,609 +223,829 3.06% 2,263,500
2012-02-17 2012-02-15 10.888 11,780 +2,498 0.15% 128,260
2012-02-16 2012-02-14 11.528 9,282 -781 0.12% 107,007
2012-02-14 2012-02-10 12.169 10,063 -2,022 0.13% 122,456
2012-02-13 2012-02-09 12.169 12,085 -2,748 0.16% 147,061
2012-02-10 2012-02-08 12.809 14,833 +2,030 0.19% 190,001
2012-02-08 2012-02-06 12.169 12,803 +1,749 0.17% 155,798
2012-02-07 2012-02-03 12.809 11,054 -375 0.14% 141,595
2012-02-06 2012-02-02 13.450 11,429 -9,446 0.15% 153,718
2012-02-03 2012-02-01 11.528 20,875 +187 0.27% 240,656
2012-02-02 2012-01-31 12.809 20,688 -7,463 0.27% 265,000
2012-02-01 2012-01-30 12.809 28,151 -23,007 0.37% 360,596
2012-01-31 2012-01-27 14.090 51,158 -12,998 0.66% 720,831
2012-01-30 2012-01-26 14.090 64,156 +1,499 0.83% 903,977
2012-01-27 2012-01-20 17.933 62,657 +8,595 0.81% 1,123,634
2012-01-26 2012-01-19 17.293 54,062 -3,537 0.70% 934,874
2012-01-20 2012-01-18 13.450 57,599 -1,545 0.75% 774,696
2012-01-19 2012-01-17 12.809 59,144 +3,888 0.77% 757,597
2012-01-18 2012-01-16 11.528 55,256 +13,490 0.72% 637,014
2012-01-17 2012-01-13 30.102 41,766 +6,206 0.54% 1,257,239
2012-01-16 2012-01-12 30.742 35,560 +11,242 0.46% 1,093,202
2012-01-13 2012-01-11 30.742 24,318 +773 0.32% 747,595
2012-01-12 2012-01-10 29.462 23,545 +7,752 0.31% 693,671
2012-01-11 2012-01-09 30.742 15,793 +23 0.21% 485,516
2012-01-10 2012-01-06 32.023 15,770 +2,189 0.20% 505,009
2012-01-09 2012-01-05 39.709 13,581 +2,202 0.88% 539,288
2012-01-06 2012-01-04 39.069 11,379 +7,003 0.74% 444,561
2012-01-05 2012-01-03 96.070 4,376 +702 0.28% 420,403
2012-01-04 2011-12-30 115.284 3,674 -1,124 0.24% 423,554
2012-01-03 2011-12-29 108.880 4,798 +2,693 0.31% 522,404
2011-12-30 2011-12-28 153.712 2,105 +1,406 0.14% 323,564
2011-12-29 2011-12-23 176.129 699 +46 0.05% 123,114
2011-12-28 2011-12-22 69.171 653 +94 0.04% 45,168
2011-12-23 2011-12-21 73.013 559 -1,533 0.04% 40,814
2011-12-19 2011-12-15 89.665 2,092 +468 0.03% 187,580
2011-12-16 2011-12-14 92.227 1,624 -5,621 0.02% 149,777
2011-12-15 2011-12-13 92.227 7,245 -3,513 0.09% 668,187
2011-12-14 2011-12-12 93.508 10,758 -2,927 0.14% 1,005,962
2011-12-13 2011-12-09 94.789 13,685 -29,276 0.18% 1,297,191
2011-12-12 2011-12-08 93.508 42,961 +21,079 0.56% 4,017,210
2011-12-09 2011-12-07 94.789 21,882 -2,342 0.28% 2,074,178
2011-12-08 2011-12-06 96.070 24,224 -3,396 0.31% 2,327,204
2011-12-07 2011-12-05 92.227 27,620 -16,043 0.36% 2,547,320
2011-12-06 2011-12-02 97.351 43,663 -352 0.57% 4,250,641
2011-12-05 2011-12-01 99.913 44,015 +586 0.57% 4,397,669
2011-12-02 2011-11-30 99.913 43,429 +351 0.56% 4,339,120
2011-12-01 2011-11-29 102.475 43,078 +117 0.56% 4,414,411
2011-11-30 2011-11-28 103.756 42,961 -3,864 0.56% 4,457,452
2011-11-28 2011-11-24 103.756 46,825 +3,162 0.61% 4,858,364
2011-11-24 2011-11-22 99.913 43,663 -118 0.57% 4,362,500
2011-11-23 2011-11-21 96.070 43,781 -3,981 0.57% 4,206,048
2011-11-22 2011-11-18 94.789 47,762 +468 0.62% 4,527,323
2011-11-21 2011-11-17 96.070 47,294 -1,873 0.61% 4,543,542
2011-11-18 2011-11-16 96.070 49,167 +4,567 0.64% 4,723,482
2011-11-16 2011-11-14 92.227 44,600 -7,026 0.58% 4,113,340
2011-11-15 2011-11-11 90.946 51,626 -235 0.67% 4,695,200
2011-11-14 2011-11-10 94.789 51,861 +352 0.67% 4,915,864
2011-11-11 2011-11-09 93.508 51,509 -10,891 0.67% 4,816,519
2011-11-10 2011-11-08 102.475 62,400 +19,791 0.81% 6,394,430
2011-11-09 2011-11-07 106.318 42,609 -12,882 0.55% 4,530,089
2011-11-08 2011-11-04 99.913 55,491 -11,827 0.72% 5,544,271
2011-11-04 2011-11-02 90.946 67,318 +1,288 0.87% 6,122,331
2011-11-03 2011-11-01 90.946 66,030 -1,288 0.86% 6,005,192
2011-10-31 2011-10-27 92.227 67,318 -468 0.87% 6,208,561
2011-10-28 2011-10-26 89.665 67,786 +7,611 0.88% 6,078,065
2011-10-27 2011-10-25 92.227 60,175 -24,357 0.78% 5,549,781
2011-10-26 2011-10-24 92.227 84,532 -13,701 1.10% 7,796,163
2011-10-25 2011-10-21 80.699 98,233 -15,809 1.28% 7,927,299
2011-10-24 2011-10-20 67.890 114,042 -819 1.48% 7,742,264
2011-10-21 2011-10-19 64.047 114,861 -9,369 1.49% 7,356,477
2011-10-20 2011-10-18 56.361 124,230 +4,333 1.61% 7,001,747
2011-10-19 2011-10-17 55.721 119,897 +820 1.56% 6,680,744
2011-10-18 2011-10-14 55.721 119,077 +351 1.68% 6,635,053
2011-10-17 2011-10-13 56.361 118,726 +24,475 1.68% 6,691,535
2011-10-14 2011-10-12 55.721 94,251 +9,860 1.33% 5,251,731
2011-10-11 2011-10-07 45.473 84,391 +4,684 1.19% 3,837,530
2011-10-10 2011-10-06 45.473 79,707 -4,684 1.13% 3,624,533
2011-10-07 2011-10-04 39.069 84,391 -140,406 1.19% 3,297,033
2011-10-06 2011-10-03 43.552 224,797 +4,684 3.18% 9,790,316
2011-10-04 2011-09-30 48.676 220,113 -4,684 3.11% 10,714,121
2011-10-03 2011-09-28 48.676 224,797 -50,353 3.18% 10,942,118
2011-09-30 2011-09-27 53.799 275,150 -469 3.89% 14,802,875
2011-09-28 2011-09-26 45.473 275,619 +5,153 3.90% 12,533,281
2011-09-27 2011-09-23 32.023 270,466 +34,545 3.83% 8,661,238
2011-09-26 2011-09-22 30.486 235,921 +1,054 3.34% 7,192,350
2011-09-23 2011-09-21 35.226 234,867 -11,945 3.32% 8,273,361
2011-09-22 2011-09-20 17.933 246,812 +11,710 3.49% 4,426,104
2011-09-20 2011-09-16 14.987 235,102 -936 3.33% 3,523,461
2011-09-19 2011-09-15 15.371 236,038 -8,198 3.34% 3,628,193
2011-09-16 2011-09-14 15.371 244,236 +205,514 3.46% 3,754,207
2011-09-12 2011-09-08 15.115 38,722 +11,710 0.59% 585,285
2011-09-09 2011-09-07 13.834 27,012 +10,305 0.50% 373,687
2011-09-02 2011-08-31 7.558 16,707 +14,053 0.31% 126,263
2011-05-04 2011-04-29 12.297 2,654 -113 0.05% 32,636
2011-04-29 2011-04-27 12.297 2,767 -468 0.05% 34,026
2011-04-19 2011-04-15 13.066 3,235 -40,049 0.06% 42,267
2011-03-14 2011-03-10 12.937 43,284 -351 0.79% 559,985
2011-03-04 2011-03-02 14.090 43,635 -24,709 0.80% 614,830
2011-03-02 2011-02-28 14.090 68,344 +24,709 1.25% 962,987
2011-03-01 2011-02-25 13.578 43,635 +234 0.80% 592,472
2011-02-28 2011-02-24 12.809 43,401 +234 0.80% 555,939
2011-01-04 2010-12-31 15.884 43,167 +1,522 0.79% 685,647
2010-12-29 2010-12-24 13.834 41,645 +703 0.76% 576,121
2010-12-28 2010-12-22 14.346 40,942 +3,630 0.75% 587,373
2010-12-23 2010-12-21 13.194 37,312 +10,539 0.68% 492,281
2010-12-22 2010-12-20 13.706 26,773 +23,538 0.49% 366,951
2010-12-15 2010-12-13 12.681 3,235 -10,071 0.06% 41,024
2010-12-13 2010-12-09 14.218 13,306 -3,747 0.24% 189,190
2010-12-10 2010-12-08 14.346 17,053 -2,342 0.36% 244,650
2010-12-09 2010-12-07 14.859 19,395 -2,342 0.41% 288,187
2010-11-30 2010-11-26 14.346 21,737 -1,640 0.46% 311,849
2010-11-29 2010-11-25 15.243 23,377 -117 0.49% 356,339
2010-11-25 2010-11-23 14.731 23,494 -117 0.50% 346,084
2010-11-23 2010-11-19 15.243 23,611 -1,171 0.50% 359,906
2010-11-22 2010-11-18 15.115 24,782 -3,630 0.52% 374,581
2010-11-19 2010-11-17 14.731 28,412 -468 0.60% 418,530
2010-11-18 2010-11-16 15.243 28,880 -235 0.61% 440,222
2010-11-16 2010-11-12 15.756 29,115 -585 0.61% 458,722
2010-11-15 2010-11-11 16.524 29,700 -1,171 0.63% 490,765
2010-10-20 2010-10-18 18.061 30,871 -305 0.65% 557,567
2010-08-24 2010-08-20 19.470 31,176 +5,855 0.66% 607,004
2010-08-23 2010-08-19 20.751 25,321 -9,016 0.53% 525,440
2010-07-27 2010-07-23 21.135 34,337 +23,420 0.72% 725,727
2010-07-22 2010-07-20 24.082 10,917 +7,377 0.23% 262,899
2010-06-30 2010-06-28 18.830 3,540 -1,054 0.07% 66,657
2010-06-29 2010-06-25 17.933 4,594 -585 0.10% 82,385
2010-06-17 2010-06-14 15.499 5,179 -586 0.11% 80,271
2010-06-11 2010-06-09 14.731 5,765 -3,513 0.12% 84,923
2010-06-04 2010-06-02 13.066 9,278 +3,513 0.20% 121,222
2010-06-03 2010-06-01 13.322 5,765 +820 0.12% 76,800
2010-06-01 2010-05-28 11.785 4,945 -702 0.10% 58,275
2010-05-31 2010-05-27 10.504 5,647 -1,171 0.12% 59,314
2010-05-26 2010-05-24 12.425 6,818 +1,873 0.14% 84,714
2010-05-25 2010-05-20 12.553 4,945 +2,044 0.10% 62,075
2010-05-17 2010-05-13 14.218 2,901 -156 0.09% 41,248
2010-05-13 2010-05-11 14.987 3,057 -703 0.10% 45,815
2010-05-07 2010-05-05 15.243 3,760 -3,630 0.12% 57,314
2010-05-06 2010-05-04 16.140 7,390 +3,630 0.23% 119,273
2010-04-30 2010-04-28 19.214 3,760 -42,274 0.12% 72,245
2010-04-29 2010-04-27 19.214 46,034 +41,572 1.46% 884,499
2010-04-22 2010-04-20 16.782 4,462 -1,362 0.14% 74,879
2010-04-21 2010-04-19 16.389 5,824 -15,285 0.14% 95,450
2010-04-20 2010-04-16 15.898 21,109 -764 0.51% 335,598
2010-04-19 2010-04-15 17.370 21,873 +519 0.53% 379,943
2010-04-15 2010-04-13 12.267 21,354 +15,285 0.52% 261,955
2010-02-17 2010-02-11 15.211 6,069 +408 0.15% 92,318
2010-01-22 2010-01-20 11.973 5,661 +305 0.16% 67,778
2010-01-19 2010-01-15 14.034 5,356 -4,667 0.16% 75,165
2010-01-12 2010-01-08 13.249 10,023 +1,529 0.29% 132,791
2009-12-22 2009-12-18 13.347 8,494 -53,802 0.25% 113,367
2009-12-18 2009-12-16 13.543 62,296 +3,974 1.81% 843,677
2009-12-11 2009-12-09 15.408 58,322 +3,057 1.70% 898,606
2009-12-09 2009-12-07 15.702 55,265 +153 1.61% 867,775
2009-12-02 2009-11-30 15.800 55,112 +764 1.60% 870,782
2009-12-01 2009-11-27 14.819 54,348 +11,311 1.58% 805,374
2009-11-27 2009-11-25 15.113 43,037 -3,363 1.25% 650,429
2009-11-26 2009-11-24 15.408 46,400 -3,210 1.35% 714,916
2009-11-25 2009-11-23 14.721 49,610 -1,528 1.44% 730,294
2009-11-23 2009-11-19 14.426 51,138 +153 1.49% 737,731
2009-11-18 2009-11-16 15.015 50,985 -11,158 1.48% 765,546
2009-11-17 2009-11-13 15.506 62,143 +11,158 1.81% 963,577
2009-11-11 2009-11-09 16.291 50,985 +152 1.48% 830,592
2009-11-09 2009-11-05 17.861 50,833 -917 1.48% 907,934
2009-11-06 2009-11-04 15.996 51,750 -1,834 1.51% 827,818
2009-11-05 2009-11-03 14.917 53,584 -15,284 1.56% 799,311
2009-11-04 2009-11-02 15.408 68,868 -3,974 2.00% 1,061,095
2009-10-30 2009-10-28 14.721 72,842 +14,214 2.12% 1,072,285
2009-10-23 2009-10-21 12.954 58,628 +1,529 1.71% 759,480
2009-10-22 2009-10-20 12.758 57,099 -1,834 1.66% 728,466
2009-10-21 2009-10-19 13.445 58,933 -306 1.71% 792,349
2009-10-20 2009-10-16 13.445 59,239 -917 1.72% 796,463
2009-10-19 2009-10-15 13.052 60,156 +4,585 1.75% 785,177
2009-10-16 2009-10-14 13.739 55,571 -2,904 1.62% 763,508
2009-10-15 2009-10-13 13.543 58,475 +1,529 1.70% 791,929
2009-10-12 2009-10-08 13.543 56,946 -2,293 1.66% 771,222
2009-10-09 2009-10-07 13.641 59,239 -2,140 1.72% 808,090
2009-10-07 2009-10-05 12.856 61,379 +764 1.79% 789,093
2009-09-29 2009-09-25 14.034 60,615 +306 1.76% 850,655
2009-09-28 2009-09-24 13.445 60,309 +306 1.75% 810,849
2009-09-24 2009-09-22 14.524 60,003 +2,445 1.75% 871,509
2009-09-23 2009-09-21 15.408 57,558 -1,681 1.67% 886,834
2009-09-22 2009-09-18 14.328 59,239 -153 1.72% 848,785
2009-09-21 2009-09-17 15.015 59,392 -4,127 1.73% 891,778
2009-09-18 2009-09-16 13.936 63,519 -305 1.85% 885,175
2009-09-17 2009-09-15 13.249 63,824 +1,070 1.86% 845,580
2009-09-09 2009-09-07 12.954 62,754 +5,349 1.83% 812,929
2009-09-08 2009-09-04 13.347 57,405 -2,751 1.67% 766,171
2009-09-04 2009-09-02 13.445 60,156 -764 1.75% 808,792
2009-09-03 2009-09-01 13.543 60,920 -1,070 1.77% 825,042
2009-09-02 2009-08-31 13.837 61,990 -153 1.80% 857,784
2009-09-01 2009-08-28 13.347 62,143 +6,878 1.81% 829,408
2009-08-31 2009-08-27 13.543 55,265 +1,223 1.61% 748,456
2009-08-28 2009-08-26 14.132 54,042 -306 1.57% 763,715
2009-08-27 2009-08-25 14.328 54,348 -3,363 1.58% 778,706
2009-08-26 2009-08-24 13.052 57,711 +459 1.68% 753,264
2009-08-25 2009-08-21 13.347 57,252 +1,987 1.67% 764,129
2009-08-24 2009-08-20 13.543 55,265 -153 1.61% 748,456
2009-08-21 2009-08-19 13.445 55,418 +1,834 1.61% 745,090
2009-08-20 2009-08-18 13.543 53,584 +612 1.56% 725,690
2009-08-19 2009-08-17 13.739 52,972 -1,223 1.54% 727,799
2009-08-18 2009-08-14 14.034 54,195 +4,891 1.58% 760,558
2009-08-17 2009-08-13 14.230 49,304 -153 1.43% 701,596
2009-08-12 2009-08-10 14.721 49,457 -8,101 1.44% 728,042
2009-08-11 2009-08-07 13.739 57,558 +4,433 1.67% 790,808
2009-08-10 2009-08-06 14.034 53,125 +764 1.55% 745,542
2009-08-07 2009-08-05 13.936 52,361 +15,132 1.52% 729,682
2009-08-06 2009-08-04 14.034 37,229 +8,101 1.08% 522,462
2009-07-31 2009-07-29 14.132 29,128 +611 0.85% 411,633
2009-07-29 2009-07-27 14.034 28,517 +1,528 0.83% 400,200
2009-07-28 2009-07-24 14.230 26,989 -2,292 0.79% 384,054
2009-07-23 2009-07-21 14.721 29,281 +3,057 0.85% 431,037
2009-07-22 2009-07-20 14.721 26,224 -3,057 0.76% 386,036
2009-07-17 2009-07-15 14.819 29,281 -1,529 0.85% 433,910
2009-07-16 2009-07-14 14.132 30,810 +1,376 0.90% 435,403
2009-07-15 2009-07-13 15.015 29,434 +1,681 0.86% 441,955
2009-07-14 2009-07-10 15.211 27,753 +8,865 0.81% 422,162
2009-06-19 2009-06-17 17.370 18,888 +2,446 0.55% 328,093
2009-06-10 2009-06-08 19.431 16,442 -1,070 0.48% 319,490
2009-06-09 2009-06-05 20.315 17,512 -1,529 0.51% 355,749
2009-06-01 2009-05-27 22.375 19,041 -2,547 0.55% 426,051
2009-05-27 2009-05-25 17.567 21,588 -917 0.63% 379,230
2009-05-21 2009-05-19 16.978 22,505 +611 0.65% 382,087
2009-05-14 2009-05-12 14.721 21,894 -11,005 0.64% 322,295
2009-05-13 2009-05-11 15.604 32,899 -3,209 0.96% 513,354
2009-05-12 2009-05-08 15.604 36,108 -22,622 1.05% 563,427
2009-05-08 2009-05-06 16.291 58,730 +1,529 1.71% 956,765
2009-05-07 2009-05-05 15.996 57,201 -153 1.66% 915,015
2009-05-06 2009-05-04 17.174 57,354 +153 1.67% 985,006
2009-05-05 2009-04-30 12.954 57,201 +1,987 1.66% 740,994
2009-04-28 2009-04-24 14.524 55,214 -5,503 1.61% 801,951
2009-04-27 2009-04-23 15.604 60,717 +918 1.77% 947,424
2009-04-24 2009-04-22 15.604 59,799 +4,585 1.74% 933,100
2009-04-23 2009-04-21 19.039 55,214 +33,626 1.61% 1,051,207
2009-04-22 2009-04-20 15.506 21,588 +5,350 0.63% 334,739
2009-04-15 2009-04-09 11.286 16,238 +764 0.47% 183,260
2009-04-06 2009-04-02 12.758 15,474 -234 0.45% 197,416
2009-04-03 2009-04-01 11.384 15,708 -153 0.46% 178,820
2009-03-16 2009-03-12 9.814 15,861 +917 0.46% 155,657
2009-02-06 2009-02-04 10.206 14,944 -3,821 0.43% 152,524
2009-02-05 2009-02-03 9.618 18,765 +3,821 0.55% 180,473
2009-01-20 2009-01-16 12.071 14,944 +153 0.43% 180,389
2009-01-09 2009-01-07 14.328 14,791 -1,631 0.43% 211,928
2009-01-08 2009-01-06 13.249 16,422 +16,422 0.48% 217,569
2008-12-18 2008-12-16 16.193 0 -15,586
2008-12-12 2008-12-10 16.683 15,586 +407 0.45% 260,028
2008-12-11 2008-12-09 17.174 15,179 -2,038 0.44% 260,686
2008-12-10 2008-12-08 18.646 17,217 +2,813 0.50% 321,032
2008-11-26 2008-11-24 14.230 14,404 -2,038 0.42% 204,969
2008-11-24 2008-11-20 15.211 16,442 +2,038 0.48% 250,106
2008-11-12 2008-11-10 19.628 14,404 -1,529 0.42% 282,716
2008-11-11 2008-11-07 21.100 15,933 -4,076 0.46% 336,181
2008-11-10 2008-11-06 20.118 20,009 -2,160 0.58% 402,547
2008-11-07 2008-11-05 21.100 22,169 +1,896 0.64% 467,759
2008-11-06 2008-11-04 26.007 20,273 +4,524 0.59% 527,231
2008-11-03 2008-10-30 21.590 15,749 -856 0.46% 340,027
2008-10-31 2008-10-29 18.646 16,605 +4,076 0.48% 309,620
2008-10-27 2008-10-23 14.230 12,529 -1,019 0.36% 178,288
2008-10-24 2008-10-22 16.193 13,548 -12,228 0.39% 219,380
2008-10-17 2008-10-15 24.534 25,776 +1,019 0.75% 632,401
2008-10-14 2008-10-10 19.628 24,757 +10,190 0.72% 485,920
2008-10-10 2008-10-08 22.572 14,567 +2,038 0.42% 328,803
2008-10-09 2008-10-06 27.479 12,529 -12,228 0.36% 344,280
2008-10-08 2008-10-03 42.690 24,757 -2,262 0.72% 1,056,877
2008-10-06 2008-10-02 38.274 27,019 +2,262 0.79% 1,034,120
2008-10-03 2008-09-30 29.441 24,757 -1,060 0.72% 728,881
2008-10-02 2008-09-29 26.007 25,817 +1,040 0.75% 671,412
2008-09-30 2008-09-26 24.044 24,777 -61 0.72% 595,733
2008-09-29 2008-09-25 17.174 24,838 +81 0.72% 426,572
2008-09-25 2008-09-23 13.249 24,757 +12,228 0.72% 327,996
2008-09-24 2008-09-22 14.721 12,529 -754 0.36% 184,436
2008-09-02 2008-08-29 14.721 13,283 -16,304 0.39% 195,535
2008-08-28 2008-08-26 14.230 29,587 -14,123 0.86% 421,023
2008-08-27 2008-08-25 15.211 43,710 +14,205 1.27% 664,890
2008-08-13 2008-08-11 28.951 29,505 -22,092 0.86% 854,191
2008-08-12 2008-08-08 30.913 51,597 +3,383 1.50% 1,595,042
2008-08-11 2008-08-07 33.367 48,214 +1,569 1.40% 1,608,753
2008-08-08 2008-08-05 36.311 46,645 +7,765 1.36% 1,693,729
2008-08-07 2008-08-04 39.255 38,880 +17,282 1.13% 1,526,242
2008-08-04 2008-07-31 34.348 21,598 -8,947 0.63% 741,855
2008-08-01 2008-07-30 36.802 30,545 +11,229 0.89% 1,124,109
2008-07-30 2008-07-28 40.237 19,316 -326 0.56% 777,210
2008-07-29 2008-07-25 41.709 19,642 -2,241 0.57% 819,241
2008-07-28 2008-07-24 44.162 21,883 +2,567 0.64% 966,399
2008-07-22 2008-07-18 45.634 19,316 -550 0.56% 881,470
2008-07-21 2008-07-17 46.616 19,866 +4,626 0.58% 926,064
2008-07-18 2008-07-16 46.125 15,240 -11,005 0.44% 702,943
2008-07-17 2008-07-15 47.597 26,245 +2,853 0.76% 1,249,181
2008-07-15 2008-07-11 48.088 23,392 -31,588 0.68% 1,124,866
2008-07-11 2008-07-09 41.709 54,980 +20,380 1.60% 2,293,141
2008-07-10 2008-07-08 44.162 34,600 +244 1.01% 1,528,009
2008-07-09 2008-07-07 40.237 34,356 +897 1.00% 1,382,368
2008-07-08 2008-07-04 45.143 33,459 +2,038 0.97% 1,510,456
2008-07-07 2008-07-03 49.560 31,421 -27,003 0.91% 1,557,215
2008-07-04 2008-07-02 49.560 58,424 +3,668 1.70% 2,895,475
2008-07-03 2008-06-30 29.932 54,756 +204 1.59% 1,638,961
2008-07-02 2008-06-27 33.367 54,552 +815 1.59% 1,820,232
2008-06-27 2008-06-25 44.162 53,737 +41 1.56% 2,373,139
2008-06-26 2008-06-24 44.162 53,696 +612 1.56% 2,371,328
2008-06-24 2008-06-20 49.069 53,084 -225 1.54% 2,604,779
2008-06-20 2008-06-18 50.541 53,309 +225 1.55% 2,694,294
2008-06-19 2008-06-17 52.013 53,084 -6,685 1.54% 2,761,065
2008-06-18 2008-06-16 50.541 59,769 -102 1.74% 3,020,789
2008-06-17 2008-06-13 56.920 59,871 +41 1.74% 3,407,859
2008-06-16 2008-06-12 54.467 59,830 +224 1.74% 3,258,736
2008-05-29 2008-05-27 75.566 59,606 -41 1.73% 4,504,202
2008-05-27 2008-05-23 79.001 59,647 +41 1.74% 4,712,178
2008-05-23 2008-05-21 80.964 59,606 +408 1.73% 4,825,931
2008-05-05 2008-04-30 95.685 59,198 -306 1.72% 5,664,333
2008-04-29 2008-04-25 91.268 59,504 -489 1.73% 5,430,831
2008-04-28 2008-04-24 87.343 59,993 +489 1.75% 5,239,957
2008-04-25 2008-04-23 90.287 59,504 +306 1.73% 5,372,435
2008-04-24 2008-04-22 92.740 59,198 +4,076 1.72% 5,490,046
2008-04-23 2008-04-21 97.647 55,122 +1,834 1.60% 5,382,515
2008-04-21 2008-04-17 88.815 53,288 -5,136 1.55% 4,732,767
2008-04-18 2008-04-16 88.324 58,424 -978 1.70% 5,160,253
2008-04-17 2008-04-15 87.834 59,402 +4,646 1.73% 5,217,486
2008-04-16 2008-04-14 89.306 54,756 +7,582 1.59% 4,890,016
2008-04-14 2008-04-10 90.287 47,174 -449 1.37% 4,259,197
2008-04-10 2008-04-08 90.778 47,623 +510 1.39% 4,323,104
2008-04-09 2008-04-07 93.722 47,113 +5,258 1.37% 4,415,514
2008-04-08 2008-04-03 101.082 41,855 -1,753 1.22% 4,230,793
2008-04-03 2008-04-01 97.647 43,608 -8,152 1.27% 4,258,204
2008-04-02 2008-03-31 100.101 51,760 -62,769 1.51% 5,181,215
2008-04-01 2008-03-28 99.119 114,529 -224 3.33% 11,352,042
2008-03-31 2008-03-27 98.138 114,753 -81 3.34% 11,261,629
2008-03-28 2008-03-26 100.591 114,834 +1,304 3.34% 11,551,318
2008-03-27 2008-03-25 100.591 113,530 -3,526 3.30% 11,420,146
2008-03-26 2008-03-20 98.138 117,056 -1,243 3.41% 11,487,641
2008-03-25 2008-03-19 103.045 118,299 -12,105 3.44% 12,190,108
2008-03-20 2008-03-18 100.591 130,404 -6,297 3.79% 13,117,526
2008-03-19 2008-03-17 104.517 136,701 +1,345 3.98% 14,287,573
2008-03-17 2008-03-13 112.368 135,356 +1,243 3.94% 15,209,683
2008-03-14 2008-03-12 116.784 134,113 +38,313 3.90% 15,662,281
2008-03-13 2008-03-11 114.821 95,800 -13,185 2.79% 10,999,895
2008-03-11 2008-03-07 110.405 108,985 -714 3.17% 12,032,515
2008-03-10 2008-03-06 119.238 109,699 +123 3.19% 13,080,252
2008-03-07 2008-03-05 122.182 109,576 -16,589 3.19% 13,388,193
2008-03-06 2008-03-04 121.691 126,165 -204 3.67% 15,353,159
2008-03-05 2008-03-03 122.672 126,369 -9,497 3.68% 15,502,000
2008-03-04 2008-02-29 121.691 135,866 +4,382 3.95% 16,533,684
2008-03-03 2008-02-28 125.126 131,484 -23,579 3.83% 16,452,059
2008-02-29 2008-02-27 117.766 155,063 +6,888 4.51% 18,261,086
2008-02-28 2008-02-26 111.877 148,175 -183 4.31% 16,577,420
2008-02-27 2008-02-25 114.331 148,358 +611 4.32% 16,961,883
2008-02-26 2008-02-22 117.275 147,747 -1,039 4.30% 17,327,015
2008-02-25 2008-02-21 118.747 148,786 +40 4.33% 17,667,887
2008-02-22 2008-02-20 116.784 148,746 +143 4.33% 17,371,184
2008-02-21 2008-02-19 118.747 148,603 +306 4.32% 17,646,156
2008-02-20 2008-02-18 118.747 148,297 -123 4.31% 17,609,819
2008-02-19 2008-02-15 119.238 148,420 +2,935 4.32% 17,697,253
2008-02-18 2008-02-14 117.766 145,485 +2,486 4.23% 17,133,127
2008-02-15 2008-02-13 119.238 142,999 -1,100 4.16% 17,050,866
2008-02-14 2008-02-12 120.219 144,099 +2,119 4.19% 17,323,443
2008-02-13 2008-02-11 122.672 141,980 +714 4.13% 17,417,040
2008-02-12 2008-02-06 122.672 141,266 +2,160 4.11% 17,329,452
2008-02-11 2008-02-04 125.126 139,106 +387 4.05% 17,405,769
2008-02-05 2008-02-01 122.672 138,719 +1,202 4.04% 17,017,005
2008-02-04 2008-01-31 122.672 137,517 -1,141 4.00% 16,869,553
2008-02-01 2008-01-30 127.579 138,658 +9,925 4.03% 17,689,903
2008-01-31 2008-01-29 118.747 128,733 -4,549 3.75% 15,286,654
2008-01-30 2008-01-28 100.591 133,282 +1,182 3.88% 13,407,028
2008-01-29 2008-01-25 102.064 132,100 +1,325 3.84% 13,482,590
2008-01-28 2008-01-24 99.119 130,775 +9,436 3.80% 12,962,336
2008-01-24 2008-01-22 95.685 121,339 -143 3.53% 11,610,267
2008-01-22 2008-01-18 127.579 121,482 +469 3.53% 15,498,599
2008-01-21 2008-01-17 127.579 121,013 +2,690 3.52% 15,438,765
2008-01-18 2008-01-16 125.126 118,323 +1,895 3.44% 14,805,276
2008-01-17 2008-01-15 137.393 116,428 -6,053 3.39% 15,996,414
2008-01-16 2008-01-14 147.207 122,481 +632 3.56% 18,030,059
2008-01-15 2008-01-11 161.928 121,849 +4,606 3.54% 19,730,727
2008-01-14 2008-01-10 166.835 117,243 +16,711 3.41% 19,560,187
2008-01-11 2008-01-09 171.741 100,532 +51,417 2.92% 17,265,515
2008-01-10 2008-01-08 139.847 49,115 +31,829 1.43% 6,868,568
2008-01-09 2008-01-07 154.567 17,286 -120,300 0.50% 2,671,851
2008-01-08 2008-01-04 137.393 137,586 -25,270 4.00% 18,903,379
2008-01-07 2008-01-03 130.033 162,856 +48,523 4.74% 21,176,628
2008-01-04 2008-01-02 117.275 114,333 +285 3.33% 13,408,391
2008-01-03 2007-12-31 108.442 114,048 -163 3.32% 12,367,648
2008-01-02 2007-12-27 117.766 114,211 +2,242 3.32% 13,450,126
2007-12-28 2007-12-24 122.182 111,969 +30,488 3.26% 13,680,574
2007-12-27 2007-12-20 122.672 81,481 +1,426 2.37% 9,995,477
2007-12-21 2007-12-19 127.579 80,055 -448 2.33% 10,213,368
2007-12-20 2007-12-18 127.579 80,503 +2,527 2.34% 10,270,524
2007-12-19 2007-12-17 137.393 77,976 +1,630 2.27% 10,713,371
2007-12-18 2007-12-14 142.300 76,346 +327 2.22% 10,864,042
2007-12-17 2007-12-13 144.754 76,019 -442,047 2.21% 11,004,019
2007-12-03 2007-11-29 169.288 518,066 +414,453 15.07% 87,702,375
2007-11-30 2007-11-28 166.835 103,613 -46,934 3.01% 17,286,232
2007-11-29 2007-11-27 161.928 150,547 +7,724 4.38% 24,377,727
2007-11-28 2007-11-26 171.741 142,823 -5,686 4.15% 24,528,634
2007-11-27 2007-11-23 169.288 148,509 +1,100 4.32% 25,140,797
2007-11-26 2007-11-22 166.835 147,409 +2,120 4.29% 24,592,919
2007-11-23 2007-11-21 206.090 145,289 +3,872 4.23% 29,942,578
2007-11-22 2007-11-20 218.357 141,417 +19,882 4.11% 30,879,396
2007-11-21 2007-11-19 230.624 121,535 +35,114 3.54% 28,028,922
2007-11-06 2007-11-02 316.495 86,421 +8,213 2.51% 27,351,816
2007-11-05 2007-11-01 341.030 78,208 -47,627 2.28% 26,671,237
2007-11-02 2007-10-31 345.936 125,835 +121,437 3.66% 43,530,909
2007-11-01 2007-10-30 368.017 4,398 -20 0.51% 1,618,541
2007-10-31 2007-10-29 387.645 4,418 +407 0.51% 1,712,616
2007-10-30 2007-10-26 323.855 4,011 +347 0.47% 1,298,984
2007-10-29 2007-10-25 392.552 3,664 -204 0.43% 1,438,310
2007-10-26 2007-10-24 372.924 3,868 -611 0.45% 1,442,471
2007-10-25 2007-10-23 225.717 4,479 -20,070 0.52% 1,010,988
2007-10-24 2007-10-22 188.916 24,549 -18,219 2.86% 4,637,690
2007-10-23 2007-10-18 154.567 42,768 +2,160 4.98% 6,610,536
2007-10-22 2007-10-17 109.179 40,608 -448 4.73% 4,433,521
2007-10-18 2007-10-16 115.312 41,056 -119,012 4.78% 4,734,255
2007-10-17 2007-10-15 122.672 160,068 +733 4.66% 19,635,940
2007-10-16 2007-10-12 116.539 159,335 -1,793 4.64% 18,568,720
2007-10-15 2007-10-11 123.899 161,128 -3,098 4.69% 19,963,633
2007-10-12 2007-10-10 128.193 164,226 -3,261 4.78% 21,052,583
2007-10-11 2007-10-09 124.513 167,487 +1,223 4.87% 20,854,238
2007-10-10 2007-10-08 122.672 166,264 +82 4.84% 20,396,019
2007-10-09 2007-10-05 122.672 166,182 -4,402 4.83% 20,385,960
2007-10-08 2007-10-04 95.685 170,584 +163 4.96% 16,322,252
2007-10-04 2007-10-02 122.672 170,421 -82 4.96% 20,905,968
2007-10-03 2007-09-28 139.847 170,503 +652 4.96% 23,844,271
2007-10-02 2007-09-27 141.687 169,851 +408 4.94% 24,065,632
2007-09-28 2007-09-25 145.367 169,443 +6,929 4.93% 24,631,404
2007-09-27 2007-09-24 153.341 162,514 -245 4.73% 24,919,996
2007-09-25 2007-09-21 159.474 162,759 -994 4.73% 25,955,867
2007-09-24 2007-09-20 149.047 163,753 +23,004 4.76% 24,406,906
2007-09-21 2007-09-19 145.367 140,749 +897 4.09% 20,460,246
2007-09-20 2007-09-18 144.754 139,852 +978 4.07% 20,244,072
2007-09-19 2007-09-17 151.501 138,874 -2,038 4.04% 21,039,484
2007-09-18 2007-09-14 153.341 140,912 +1,141 4.10% 21,607,532
2007-09-17 2007-09-13 153.341 139,771 +653 4.07% 21,432,571
2007-09-14 2007-09-12 159.474 139,118 +3,912 4.05% 22,185,737
2007-09-13 2007-09-11 159.474 135,206 +2,870 3.93% 21,561,874
2007-09-12 2007-09-10 152.727 132,336 -1,957 3.85% 20,211,313
2007-09-11 2007-09-07 156.407 134,293 -1,467 3.91% 21,004,422
2007-09-10 2007-09-06 156.407 135,760 -163 3.95% 21,233,872
2007-09-07 2007-09-05 159.474 135,923 -2,038 3.95% 21,676,217
2007-09-06 2007-09-04 159.474 137,961 -326 4.01% 22,001,225
2007-09-05 2007-09-03 162.541 138,287 -8,152 4.02% 22,477,314
2007-09-04 2007-08-31 165.608 146,439 -32 4.26% 24,251,449
2007-09-03 2007-08-30 162.541 146,471 +141,270 4.26% 23,807,550
2007-08-20 2007-08-16 213.450 5,201 -46,807 0.15% 1,110,154
2007-08-13 2007-08-09 213.450 52,008 +19,890 1.51% 11,101,114
2007-08-08 2007-08-06 213.450 32,118 -13,695 1.87% 6,855,591
2007-08-07 2007-08-03 208.543 45,813 -20,086 2.67% 9,553,991
2007-08-06 2007-08-02 213.450 65,899 +98 3.83% 14,066,150
2007-08-03 2007-08-01 218.970 65,801 +51,323 3.83% 14,408,471
2007-08-02 2007-07-31 198.116 14,478 -33,520 0.84% 2,868,324
2007-08-01 2007-07-30 167.448 47,998 +28,108 2.79% 8,037,167
2007-07-31 2007-07-27 147.207 19,890 -30,879 1.16% 2,927,947
2007-07-30 2007-07-26 127.273 50,769 +4,336 2.95% 6,461,508
2007-07-26 2007-07-24 125.433 46,433 +979 1.35% 5,824,213
2007-07-25 2007-07-23 126.353 45,454 -28,369 1.32% 5,743,234
2007-07-24 2007-07-20 126.353 73,823 -35,476 2.15% 9,327,733
2007-07-23 2007-07-19 128.193 109,299 -17,412 3.18% 14,011,340
2007-07-20 2007-07-18 127.579 126,711 -18,521 3.69% 16,165,712
2007-07-19 2007-07-17 115.005 145,232 +1,500 4.22% 16,702,473
2007-07-18 2007-07-16 113.472 143,732 -13,108 4.18% 16,309,565
2007-07-17 2007-07-13 113.472 156,840 +7,564 4.56% 17,796,957
2007-07-16 2007-07-12 116.539 149,276 +6,196 4.34% 17,396,456
2007-07-13 2007-07-11 114.699 143,080 -7,239 4.16% 16,411,101
2007-07-12 2007-07-10 119.606 150,319 +8,478 4.37% 17,979,006
2007-07-10 2007-07-06 116.539 141,841 +913 4.13% 16,529,989
2007-07-06 2007-07-04 118.072 140,928 +1,304 4.10% 16,639,689
2007-07-05 2007-07-03 119.299 139,624 -1,630 4.06% 16,657,003
2007-07-04 2007-06-29 122.672 141,254 +326 4.11% 17,327,980
2007-07-03 2007-06-28 127.273 140,928 +1,369 4.10% 17,936,288
2007-06-29 2007-06-27 128.806 139,559 -9,456 4.06% 17,976,052
2007-06-28 2007-06-26 119.606 149,015 -7,760 4.34% 17,823,040
2007-06-27 2007-06-25 119.606 156,775 -12,456 4.56% 18,751,180
2007-06-26 2007-06-22 119.606 169,231 4.92% 20,240,988

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top