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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.570 563,311 +0 0.71% 321,087
2025-10-13 2025-10-09 0.570 563,311 +0 0.71% 321,087
2025-10-10 2025-10-08 0.560 563,311 +0 0.71% 315,454
2025-10-09 2025-10-06 0.550 563,311 +0 0.71% 309,821
2025-10-08 2025-10-03 0.650 563,311 +0 0.71% 366,152
2025-10-06 2025-10-02 0.650 563,311 +0 0.71% 366,152
2025-10-03 2025-09-30 0.550 563,311 +0 0.71% 309,821
2025-10-02 2025-09-29 0.550 563,311 +0 0.71% 309,821
2025-09-30 2025-09-26 0.560 563,311 +0 0.71% 315,454
2025-09-29 2025-09-25 0.560 563,311 +0 0.71% 315,454
2025-09-26 2025-09-24 0.560 563,311 +0 0.71% 315,454
2025-09-25 2025-09-23 0.550 563,311 +0 0.71% 309,821
2025-09-24 2025-09-22 0.550 563,311 +0 0.71% 309,821
2025-09-23 2025-09-19 0.560 563,311 +0 0.71% 315,454
2025-09-22 2025-09-18 0.600 563,311 +0 0.71% 337,987
2025-09-19 2025-09-17 0.620 563,311 +0 0.71% 349,253
2025-09-18 2025-09-16 0.620 563,311 +0 0.71% 349,253
2025-09-17 2025-09-15 0.620 563,311 +0 0.71% 349,253
2025-09-16 2025-09-12 0.620 563,311 +0 0.71% 349,253
2025-09-15 2025-09-11 0.570 563,311 +0 0.71% 321,087
2025-09-12 2025-09-10 0.570 563,311 +0 0.71% 321,087
2025-09-11 2025-09-09 0.620 563,311 +0 0.71% 349,253
2025-09-10 2025-09-08 0.630 563,311 +0 0.71% 354,886
2025-09-09 2025-09-05 0.630 563,311 +0 0.71% 354,886
2025-09-08 2025-09-04 0.630 563,311 +0 0.71% 354,886
2025-09-05 2025-09-03 0.630 563,311 +0 0.71% 354,886
2025-09-04 2025-09-02 0.630 563,311 +0 0.71% 354,886
2025-09-03 2025-09-01 0.540 563,311 +0 0.71% 304,188
2025-09-02 2025-08-29 0.660 563,311 +0 0.71% 371,785
2025-09-01 2025-08-28 0.660 563,311 +0 0.71% 371,785
2025-08-29 2025-08-27 0.670 563,311 +0 0.71% 377,418
2025-08-28 2025-08-26 0.690 563,311 +0 0.71% 388,685
2025-08-27 2025-08-25 0.680 563,311 +0 0.71% 383,051
2025-08-26 2025-08-22 0.740 563,311 +0 0.71% 416,850
2025-08-25 2025-08-21 0.760 563,311 +0 0.71% 428,116
2025-08-22 2025-08-20 0.760 563,311 +0 0.71% 428,116
2025-08-21 2025-08-19 0.760 563,311 +0 0.71% 428,116
2025-08-20 2025-08-18 0.770 563,311 +0 0.71% 433,749
2025-08-19 2025-08-15 0.640 563,311 +0 0.71% 360,519
2025-08-18 2025-08-14 0.690 563,311 +24,000 0.71% 388,685
2025-08-11 2025-08-07 0.470 539,311 -750 0.68% 253,476
2025-08-04 2025-07-31 0.500 540,061 -100 0.68% 270,030
2025-07-31 2025-07-29 0.500 540,161 -500 0.69% 270,080
2025-06-12 2025-06-10 0.480 540,661 -1,500 0.69% 259,517
2024-09-12 2024-09-10 0.400 542,161 +20,000 0.69% 216,864
2024-07-04 2024-07-02 0.530 522,161 -500 0.66% 276,745
2024-04-03 2024-03-28 0.530 522,661 +20,000 0.66% 277,010
2023-09-22 2023-09-20 0.650 502,661 -1,000 0.64% 326,730
2023-01-19 2023-01-17 1.000 503,661 -100 0.64% 503,661
2022-10-18 2022-10-14 0.890 503,761 +9 0.64% 448,347
2022-06-28 2022-06-24 1.230 503,752 -100 0.67% 619,615
2021-07-23 2021-07-21 1.480 503,852 -20,000 0.67% 745,701
2021-07-13 2021-07-09 1.730 523,852 -250 0.70% 906,264
2021-06-16 2021-06-11 2.000 524,102 -18,000 0.70% 1,048,204
2021-05-18 2021-05-14 1.920 542,102 -28,000 0.72% 1,040,836
2021-05-17 2021-05-13 1.960 570,102 -72,000 0.76% 1,117,400
2021-05-13 2021-05-11 1.600 642,102 +4,000 0.86% 1,027,363
2021-05-07 2021-05-05 1.600 638,102 -51,000 0.85% 1,020,963
2021-05-06 2021-05-04 1.420 689,102 -1,000 0.92% 978,525
2021-04-21 2021-04-19 1.270 690,102 -12,000 0.92% 876,430
2021-03-22 2021-03-18 1.370 702,102 +192,000 0.94% 961,880
2021-02-23 2021-02-19 1.090 510,102 +16,000 0.68% 556,011
2021-02-22 2021-02-18 1.100 494,102 +12,000 0.66% 543,512
2021-02-19 2021-02-17 1.020 482,102 -4,000 0.64% 491,744
2021-02-18 2021-02-16 0.960 486,102 +20,000 0.65% 466,658
2021-01-11 2021-01-07 0.960 466,102 -4,000 0.62% 447,458
2021-01-05 2020-12-31 1.020 470,102 +4,000 0.63% 479,504
2020-12-22 2020-12-18 1.100 466,102 -4,000 0.62% 512,712
2020-12-17 2020-12-15 1.200 470,102 +20,000 0.63% 564,122
2020-12-11 2020-12-09 1.090 450,102 -2,500 0.60% 490,611
2020-12-10 2020-12-08 0.870 452,602 -12,000 0.60% 393,764
2020-11-18 2020-11-16 0.540 464,602 -1,000 0.62% 250,885
2020-11-17 2020-11-13 0.510 465,602 -1,500 0.62% 237,457
2020-11-16 2020-11-12 0.520 467,102 -9,751 0.62% 242,893
2020-10-12 2020-10-08 0.570 476,853 -5,000 0.64% 271,806
2020-10-09 2020-10-07 0.570 481,853 -1,500 0.64% 274,656
2020-10-06 2020-09-30 0.510 483,353 -4,000 0.64% 246,510
2020-08-28 2020-08-26 0.650 487,353 +8,000 0.65% 316,779
2020-06-09 2020-06-05 0.510 479,353 +14,750 0.64% 244,470
2020-05-05 2020-04-29 0.540 464,603 -2,500 0.62% 250,886
2020-04-03 2020-04-01 0.540 467,103 -36,000 0.62% 252,236
2020-03-03 2020-02-28 0.730 503,103 -4,000 0.67% 367,265
2019-12-20 2019-12-18 0.900 507,103 +20,000 0.68% 456,393
2019-11-28 2019-11-26 1.110 487,103 -12,000 0.65% 540,684
2019-11-18 2019-11-14 1.010 499,103 +20,000 0.67% 504,094
2019-11-14 2019-11-12 1.150 479,103 +26,000 0.64% 550,968
2019-11-04 2019-10-31 0.970 453,103 -118 0.60% 439,510
2019-10-28 2019-10-24 1.020 453,221 -1,500 0.60% 462,285
2019-10-09 2019-10-04 1.090 454,721 -12,000 0.61% 495,646
2019-09-19 2019-09-17 1.080 466,721 -1,000 0.62% 504,059
2019-06-28 2019-06-26 1.240 467,721 -500 0.68% 579,974
2019-06-19 2019-06-17 1.200 468,221 +15,000 0.69% 561,865
2019-06-12 2019-06-10 1.360 453,221 -2,000 0.66% 616,381
2019-06-11 2019-06-06 1.280 455,221 -500 0.67% 582,683
2019-06-05 2019-06-03 1.440 455,721 -10,000 0.67% 656,238
2019-05-23 2019-05-21 1.680 465,721 -5,000 0.68% 782,411
2019-05-15 2019-05-10 1.680 470,721 -7,500 0.69% 790,811
2019-05-14 2019-05-09 1.760 478,221 +18,500 0.70% 841,669
2019-05-10 2019-05-08 2.000 459,721 +12,500 0.67% 919,442
2019-05-08 2019-05-06 2.080 447,221 +12,500 0.65% 930,220
2019-03-07 2019-03-05 2.720 434,721 -2,000 0.64% 1,182,441
2019-03-05 2019-03-01 2.400 436,721 +2,000 0.64% 1,048,130
2019-03-04 2019-02-28 2.480 434,721 +10,000 0.64% 1,078,108
2019-02-20 2019-02-18 2.240 424,721 +10,000 0.62% 951,375
2019-02-15 2019-02-13 2.320 414,721 +4,000 0.61% 962,153
2019-02-01 2019-01-30 2.240 410,721 -1,500 0.60% 920,015
2019-01-30 2019-01-28 2.240 412,221 +1,500 0.60% 923,375
2019-01-21 2019-01-17 2.400 410,721 -21,500 0.60% 985,730
2018-12-10 2018-12-06 2.560 432,221 +10,000 0.63% 1,106,486
2018-10-25 2018-10-23 2.640 422,221 +7,500 0.62% 1,114,663
2018-10-16 2018-10-12 2.800 414,721 -1,000 0.61% 1,161,219
2018-10-12 2018-10-10 2.880 415,721 -5,000 0.61% 1,197,276
2018-10-11 2018-10-09 3.040 420,721 +5,000 0.62% 1,278,992
2018-09-26 2018-09-21 3.200 415,721 +4,500 0.61% 1,330,307
2018-09-12 2018-09-10 3.040 411,221 -750 0.60% 1,250,112
2018-09-10 2018-09-06 3.280 411,971 -5,000 0.60% 1,351,265
2018-09-07 2018-09-05 3.360 416,971 +2,500 0.61% 1,401,023
2018-09-06 2018-09-04 3.280 414,471 +5,000 0.61% 1,359,465
2018-09-05 2018-09-03 2.960 409,471 +7,500 0.60% 1,212,034
2018-08-10 2018-08-08 3.120 401,971 -1,000 0.59% 1,254,150
2018-08-08 2018-08-06 3.200 402,971 +1,000 0.59% 1,289,507
2018-07-12 2018-07-10 3.440 401,971 -2,000 0.59% 1,382,780
2018-07-05 2018-07-03 3.280 403,971 +2,000 0.59% 1,325,025
2018-06-14 2018-06-12 3.680 401,971 -500 0.59% 1,479,253
2018-06-12 2018-06-08 3.680 402,471 -500 0.59% 1,481,093
2018-05-15 2018-05-11 4.080 402,971 -2,500 0.59% 1,644,122
2018-05-08 2018-05-04 3.680 405,471 -2,500 0.59% 1,492,133
2018-05-03 2018-04-30 3.520 407,971 -1,000 0.60% 1,436,058
2018-04-30 2018-04-26 3.360 408,971 +7,500 0.60% 1,374,143
2018-03-26 2018-03-22 4.800 401,471 -2,500 0.59% 1,927,061
2018-03-23 2018-03-21 5.440 403,971 +16,500 0.59% 2,197,602
2018-03-20 2018-03-16 5.040 387,471 +1,500 0.57% 1,952,854
2018-03-19 2018-03-15 5.360 385,971 -8,000 0.57% 2,068,805
2018-03-16 2018-03-14 5.120 393,971 +15,500 0.58% 2,017,132
2018-03-15 2018-03-13 4.640 378,471 -11,500 0.55% 1,756,105
2018-02-27 2018-02-23 3.680 389,971 -1,500 0.57% 1,435,093
2018-02-14 2018-02-12 3.120 391,471 -4,000 0.57% 1,221,390
2018-02-07 2018-02-05 3.520 395,471 -7,500 0.58% 1,392,058
2018-01-31 2018-01-29 3.840 402,971 +7,500 0.59% 1,547,409
2018-01-22 2018-01-18 4.240 395,471 -1,500 0.58% 1,676,797
2018-01-16 2018-01-12 4.480 396,971 -2,500 0.58% 1,778,430
2018-01-15 2018-01-11 4.560 399,471 +2,500 0.58% 1,821,588
2018-01-12 2018-01-10 4.160 396,971 +10,000 0.58% 1,651,399
2018-01-04 2018-01-02 4.560 386,971 +5,000 0.57% 1,764,588
2018-01-03 2017-12-29 5.040 381,971 +8,000 0.56% 1,925,134
2018-01-02 2017-12-28 6.160 373,971 -25,000 0.55% 2,303,661
2017-12-29 2017-12-27 4.800 398,971 -7,500 0.58% 1,915,061
2017-12-19 2017-12-15 2.960 406,471 -1,000 0.60% 1,203,154
2017-12-14 2017-12-12 3.200 407,471 +13,500 0.60% 1,303,907
2017-12-13 2017-12-11 3.200 393,971 -5,000 0.58% 1,260,707
2017-12-12 2017-12-08 3.440 398,971 -2,500 0.58% 1,372,460
2017-12-11 2017-12-07 3.440 401,471 -1,000 0.59% 1,381,060
2017-12-07 2017-12-05 3.680 402,471 -2,500 0.59% 1,481,093
2017-12-06 2017-12-04 3.760 404,971 -6,000 0.59% 1,522,691
2017-12-05 2017-12-01 3.680 410,971 +5,000 0.60% 1,512,373
2017-11-29 2017-11-27 4.000 405,971 +6,500 0.59% 1,623,884
2017-11-24 2017-11-22 4.320 399,471 +7,500 0.58% 1,725,715
2017-11-22 2017-11-20 4.560 391,971 +12,500 0.57% 1,787,388
2017-11-17 2017-11-15 4.640 379,471 +1,000 0.56% 1,760,745
2017-11-14 2017-11-10 4.560 378,471 -25,000 0.55% 1,725,828
2017-11-13 2017-11-09 4.640 403,471 +1,500 0.59% 1,872,105
2017-11-03 2017-11-01 4.640 401,971 +1,000 0.59% 1,865,145
2017-10-31 2017-10-27 4.800 400,971 -500 0.59% 1,924,661
2017-10-30 2017-10-26 4.800 401,471 -17,500 0.59% 1,927,061
2017-10-25 2017-10-23 4.880 418,971 -2,500 0.61% 2,044,578
2017-10-24 2017-10-20 4.880 421,471 -2,000 0.62% 2,056,778
2017-10-16 2017-10-12 4.960 423,471 -5,000 0.62% 2,100,416
2017-09-25 2017-09-21 5.280 428,471 -500 0.63% 2,262,327
2017-09-22 2017-09-20 5.360 428,971 -1,000 0.63% 2,299,285
2017-09-21 2017-09-19 5.120 429,971 -4,000 0.63% 2,201,452
2017-09-20 2017-09-18 5.360 433,971 -2,000 0.64% 2,326,085
2017-09-19 2017-09-15 5.360 435,971 -14,000 0.64% 2,336,805
2017-09-15 2017-09-13 5.600 449,971 +21,500 0.66% 2,519,838
2017-09-14 2017-09-12 5.440 428,471 +4,000 0.63% 2,330,882
2017-09-13 2017-09-11 5.360 424,471 -16,500 0.62% 2,275,165
2017-09-12 2017-09-08 4.960 440,971 +20,000 0.65% 2,187,216
2017-09-11 2017-09-07 4.960 420,971 -2,000 0.62% 2,088,016
2017-09-07 2017-09-05 5.120 422,971 +19,500 0.62% 2,165,612
2017-09-05 2017-09-01 4.720 403,471 -18,000 0.59% 1,904,383
2017-09-01 2017-08-30 4.640 421,471 +10,000 0.62% 1,955,625
2017-08-31 2017-08-29 4.800 411,471 +13,000 0.60% 1,975,061
2017-08-29 2017-08-25 4.720 398,471 +7,500 0.58% 1,880,783
2017-08-22 2017-08-18 4.880 390,971 -27,000 0.57% 1,907,938
2017-08-15 2017-08-11 5.040 417,971 -1,500 0.61% 2,106,574
2017-08-14 2017-08-10 5.280 419,471 +19,500 0.61% 2,214,807
2017-08-07 2017-08-03 5.920 399,971 +7,500 0.59% 2,367,828
2017-08-04 2017-08-02 5.840 392,471 -8,000 0.57% 2,292,031
2017-08-03 2017-08-01 5.920 400,471 +13,500 0.59% 2,370,788
2017-08-02 2017-07-31 5.360 386,971 +15,000 0.57% 2,074,165
2017-07-25 2017-07-21 5.520 371,971 -500 0.54% 2,053,280
2017-07-24 2017-07-20 5.360 372,471 +5,000 0.55% 1,996,445
2017-07-12 2017-07-10 5.760 367,471 -2,500 0.54% 2,116,633
2017-07-11 2017-07-07 5.840 369,971 +2,000 0.54% 2,160,631
2017-07-06 2017-07-04 5.920 367,971 -1,000 0.54% 2,178,388
2017-07-05 2017-07-03 6.160 368,971 +40,000 0.54% 2,272,861
2017-07-04 2017-06-30 6.320 328,971 -3,000 0.48% 2,079,097
2017-07-03 2017-06-29 6.880 331,971 -51,500 0.49% 2,283,960
2017-06-30 2017-06-28 6.320 383,471 +19,000 0.56% 2,423,537
2017-06-29 2017-06-27 6.400 364,471 +3,000 0.53% 2,332,614
2017-06-28 2017-06-26 6.560 361,471 +20,000 0.53% 2,371,250
2017-06-27 2017-06-23 6.560 341,471 +6,000 0.50% 2,240,050
2017-06-26 2017-06-22 6.560 335,471 +42,500 0.49% 2,200,690
2017-06-21 2017-06-19 6.160 292,971 -42,500 0.43% 1,804,701
2017-06-20 2017-06-16 5.920 335,471 +18,500 0.49% 1,985,988
2017-06-19 2017-06-15 6.240 316,971 +9,000 0.46% 1,977,899
2017-06-16 2017-06-14 6.560 307,971 -45,000 0.45% 2,020,290
2017-06-07 2017-06-05 5.440 352,971 +9,000 0.52% 1,920,162
2017-06-05 2017-06-01 5.360 343,971 -106,500 0.50% 1,843,685
2017-05-25 2017-05-23 5.680 450,471 -2,500 0.66% 2,558,675
2017-05-24 2017-05-22 5.760 452,971 +7,500 0.66% 2,609,113
2017-05-22 2017-05-18 5.840 445,471 -4,000 0.65% 2,601,551
2017-05-18 2017-05-16 6.000 449,471 -16,500 0.66% 2,696,826
2017-05-17 2017-05-15 6.400 465,971 +15,000 0.68% 2,982,214
2017-05-16 2017-05-12 6.160 450,971 -500 0.66% 2,777,981
2017-05-15 2017-05-11 6.240 451,471 +6,000 0.66% 2,817,179
2017-05-11 2017-05-09 6.480 445,471 +10,500 0.65% 2,886,652
2017-05-10 2017-05-08 6.320 434,971 +6,500 0.64% 2,749,017
2017-05-08 2017-05-04 6.320 428,471 -10,000 0.63% 2,707,937
2017-05-02 2017-04-27 6.640 438,471 -6,000 0.64% 2,911,447
2017-04-28 2017-04-26 6.720 444,471 +11,000 0.65% 2,986,845
2017-04-27 2017-04-25 6.960 433,471 -6,000 0.63% 3,016,958
2017-04-26 2017-04-24 6.320 439,471 +4,500 0.64% 2,777,457
2017-04-21 2017-04-19 6.160 434,971 -7,000 0.64% 2,679,421
2017-04-20 2017-04-18 6.160 441,971 +6,000 0.65% 2,722,541
2017-04-18 2017-04-12 6.560 435,971 +12,500 0.64% 2,859,970
2017-04-13 2017-04-11 6.560 423,471 -8,000 0.62% 2,777,970
2017-04-12 2017-04-10 6.560 431,471 -3,000 0.63% 2,830,450
2017-04-11 2017-04-07 6.560 434,471 +16,500 0.64% 2,850,130
2017-04-10 2017-04-06 6.560 417,971 +3,000 0.61% 2,741,890
2017-04-06 2017-04-03 6.720 414,971 -11,000 0.61% 2,788,605
2017-04-05 2017-03-31 6.800 425,971 +1,500 0.62% 2,896,603
2017-04-03 2017-03-30 6.880 424,471 +5,000 0.62% 2,920,360
2017-03-31 2017-03-29 7.040 419,471 -1,000 0.61% 2,953,076
2017-03-30 2017-03-28 7.120 420,471 +1,500 0.62% 2,993,754
2017-03-29 2017-03-27 6.800 418,971 +15,000 0.61% 2,849,003
2017-03-27 2017-03-23 7.120 403,971 -4,000 0.59% 2,876,274
2017-03-24 2017-03-22 7.040 407,971 -4,500 0.60% 2,872,116
2017-03-23 2017-03-21 7.280 412,471 +29,500 0.60% 3,002,789
2017-03-22 2017-03-20 7.360 382,971 +2,500 0.56% 2,818,667
2017-03-21 2017-03-17 7.440 380,471 +10,000 0.56% 2,830,704
2017-03-20 2017-03-16 7.600 370,471 -500 0.54% 2,815,580
2017-03-17 2017-03-15 7.760 370,971 +7,000 0.54% 2,878,735
2017-03-16 2017-03-14 8.080 363,971 +13,500 0.53% 2,940,886
2017-03-15 2017-03-13 8.000 350,471 +61,500 0.51% 2,803,768
2017-03-14 2017-03-10 8.480 288,971 -11,000 0.42% 2,450,474
2017-03-13 2017-03-09 8.400 299,971 +28,500 0.44% 2,519,756
2017-03-10 2017-03-08 8.640 271,471 +14,500 0.40% 2,345,509
2017-03-09 2017-03-07 8.960 256,971 +34,500 0.38% 2,302,460
2017-03-08 2017-03-06 9.760 222,471 +48,000 0.33% 2,171,317
2017-03-07 2017-03-03 10.720 174,471 +45,000 0.26% 1,870,329
2017-03-06 2017-03-02 9.680 129,471 +9,500 0.19% 1,253,279
2017-03-03 2017-03-01 10.960 119,971 +54,844 0.18% 1,314,882
2017-03-02 2017-02-28 9.040 65,127 -12,500 0.29% 588,748
2017-02-28 2017-02-24 8.160 77,627 +6,500 0.34% 633,436
2017-02-27 2017-02-23 8.400 71,127 +1,000 0.31% 597,467
2017-02-23 2017-02-21 8.160 70,127 +500 0.31% 572,236
2017-02-22 2017-02-20 8.400 69,627 -3,000 0.31% 584,867
2017-02-21 2017-02-17 8.080 72,627 +1,750 0.32% 586,826
2017-02-20 2017-02-16 8.160 70,877 -2,250 0.31% 578,356
2017-02-17 2017-02-15 8.320 73,127 +4,000 0.32% 608,417
2017-02-16 2017-02-14 8.560 69,127 -6,000 0.30% 591,727
2017-02-15 2017-02-13 8.080 75,127 +12,500 0.33% 607,026
2017-02-06 2017-02-02 7.600 62,627 -2,500 0.28% 475,965
2017-01-26 2017-01-24 7.840 65,127 -2,500 0.29% 510,596
2017-01-25 2017-01-23 7.840 67,627 -500 0.30% 530,196
2017-01-18 2017-01-16 7.520 68,127 +2,500 0.30% 512,315
2016-12-08 2016-12-06 7.840 65,627 +500 0.29% 514,516
2016-12-07 2016-12-05 8.000 65,127 -500 0.29% 521,016
2016-11-23 2016-11-21 7.280 65,627 -500 0.29% 477,765
2016-09-23 2016-09-21 7.680 66,127 -250 0.29% 507,855
2016-09-21 2016-09-19 7.520 66,377 -25 0.29% 499,155
2016-09-07 2016-09-05 7.520 66,402 +6,000 0.29% 499,343
2016-09-05 2016-09-01 7.680 60,402 -1,000 0.27% 463,887
2016-07-06 2016-07-04 9.760 61,402 +500 0.27% 599,284
2016-07-04 2016-06-29 9.760 60,902 -4,000 0.27% 594,404
2016-06-15 2016-06-13 11.360 64,902 -2,500 0.29% 737,287
2016-05-06 2016-05-04 11.520 67,402 -2,500 0.30% 776,471
2016-04-29 2016-04-27 11.680 69,902 -2,500 0.31% 816,455
2016-04-28 2016-04-26 11.520 72,402 +2,500 0.32% 834,071
2016-04-27 2016-04-25 11.840 69,902 +2,500 0.31% 827,640
2016-04-25 2016-04-21 11.360 67,402 -2,500 0.30% 765,687
2016-04-21 2016-04-19 11.360 69,902 -1,250 0.31% 794,087
2016-04-18 2016-04-14 11.200 71,152 +1,000 0.31% 796,902
2016-03-22 2016-03-18 12.480 70,152 +6,250 0.31% 875,497
2016-03-17 2016-03-15 10.400 63,902 -1,250 0.28% 664,581
2016-03-09 2016-03-07 10.400 65,152 -3,000 0.29% 677,581
2016-03-02 2016-02-29 9.920 68,152 -750 0.30% 676,068
2016-02-24 2016-02-22 10.880 68,902 +750 0.30% 749,654
2016-02-15 2016-02-11 9.600 68,152 -4,000 0.30% 654,259
2016-01-13 2016-01-11 12.320 72,152 -750 0.32% 888,913
2016-01-08 2016-01-06 13.280 72,902 -2,000 0.32% 968,139
2016-01-05 2015-12-31 13.440 74,902 -1,250 0.33% 1,006,683
2015-12-18 2015-12-16 13.920 76,152 -250 0.33% 1,060,036
2015-12-10 2015-12-08 14.240 76,402 -1,000 0.34% 1,087,964
2015-12-02 2015-11-30 14.400 77,402 -2,000 0.34% 1,114,589
2015-12-01 2015-11-27 14.400 79,402 +1,250 0.35% 1,143,389
2015-11-27 2015-11-25 15.040 78,152 +500 0.34% 1,175,406
2015-11-23 2015-11-19 15.360 77,652 +2,500 0.34% 1,192,735
2015-11-19 2015-11-17 16.160 75,152 +500 0.33% 1,214,456
2015-11-18 2015-11-16 16.000 74,652 -250 0.33% 1,194,432
2015-11-17 2015-11-13 17.120 74,902 -6,000 0.33% 1,282,322
2015-11-16 2015-11-12 17.600 80,902 +2,500 0.36% 1,423,875
2015-11-13 2015-11-11 14.720 78,402 +1,250 0.34% 1,154,077
2015-11-12 2015-11-10 15.360 77,152 +2,000 0.34% 1,185,055
2015-11-11 2015-11-09 14.720 75,152 -250 0.33% 1,106,237
2015-11-10 2015-11-06 14.400 75,402 +2,250 0.33% 1,085,789
2015-11-09 2015-11-05 14.080 73,152 +750 0.32% 1,029,980
2015-11-05 2015-11-03 14.240 72,402 +1,000 0.32% 1,031,004
2015-11-04 2015-11-02 14.400 71,402 +500 0.31% 1,028,189
2015-10-27 2015-10-23 14.400 70,902 +250 0.31% 1,020,989
2015-10-26 2015-10-22 14.400 70,652 +2,250 0.31% 1,017,389
2015-10-08 2015-10-06 14.240 68,402 +2,500 0.30% 974,044
2015-10-07 2015-10-05 14.560 65,902 -3,250 0.29% 959,533
2015-10-05 2015-09-30 12.640 69,152 +3,250 0.30% 874,081
2015-10-02 2015-09-29 14.240 65,902 +9,750 0.29% 938,444
2015-09-29 2015-09-24 16.800 56,152 -1,250 0.25% 943,354
2015-09-25 2015-09-23 16.800 57,402 +10,275 0.25% 964,354
2015-09-24 2015-09-22 17.280 47,127 +1,250 0.41% 814,355
2015-09-21 2015-09-17 17.760 45,877 +1,250 0.40% 814,776
2015-09-18 2015-09-16 17.280 44,627 -500 0.39% 771,155
2015-09-16 2015-09-14 16.320 45,127 +1,750 0.40% 736,473
2015-09-07 2015-09-02 16.000 43,377 -750 0.38% 694,032
2015-08-27 2015-08-25 15.680 44,127 -500 0.39% 691,911
2015-08-24 2015-08-20 16.640 44,627 -1,750 0.39% 742,593
2015-08-20 2015-08-18 15.921 46,377 -231 0.41% 738,359
2015-08-18 2015-08-14 16.080 46,608 +1,759 0.41% 749,457
2015-08-13 2015-08-11 16.558 44,849 -252 0.39% 742,593
2015-08-07 2015-08-05 16.239 45,101 +1,508 0.39% 732,405
2015-07-30 2015-07-28 16.239 43,593 -11,306 0.38% 707,916
2015-07-29 2015-07-27 16.239 54,899 -1,256 0.48% 891,516
2015-07-28 2015-07-24 17.990 56,155 +3,266 0.49% 1,010,256
2015-07-27 2015-07-23 18.627 52,889 -1,005 0.46% 985,181
2015-07-16 2015-07-14 20.219 53,894 -4,774 0.47% 1,089,705
2015-07-15 2015-07-13 20.697 58,668 -1,759 0.51% 1,214,253
2015-07-13 2015-07-09 16.558 60,427 -753 0.53% 1,000,528
2015-07-10 2015-07-08 12.577 61,180 +7,537 0.53% 769,487
2015-07-09 2015-07-07 18.150 53,643 +1,005 0.47% 973,605
2015-07-08 2015-07-06 19.105 52,638 -1,005 0.46% 1,005,646
2015-07-07 2015-07-03 23.563 53,643 +503 0.47% 1,263,978
2015-07-06 2015-07-02 26.747 53,140 +2,009 0.46% 1,421,332
2015-07-02 2015-06-29 29.135 51,131 -1,507 0.45% 1,489,704
2015-06-29 2015-06-25 30.568 52,638 -754 0.46% 1,609,034
2015-06-23 2015-06-19 30.409 53,392 +754 0.47% 1,623,582
2015-06-19 2015-06-17 30.409 52,638 +2,010 0.46% 1,600,654
2015-06-18 2015-06-16 30.409 50,628 +6,281 0.44% 1,539,532
2015-06-16 2015-06-12 31.523 44,347 +3,015 0.39% 1,397,958
2015-06-15 2015-06-11 32.160 41,332 +1,005 0.36% 1,329,237
2015-06-12 2015-06-10 30.409 40,327 -754 0.35% 1,226,292
2015-06-11 2015-06-09 30.409 41,081 +754 0.36% 1,249,220
2015-06-10 2015-06-08 32.956 40,327 +502 0.35% 1,329,018
2015-06-09 2015-06-05 33.593 39,825 +2,764 0.35% 1,337,836
2015-06-08 2015-06-04 34.230 37,061 +1,005 0.32% 1,268,587
2015-06-05 2015-06-03 34.707 36,056 -1,256 0.32% 1,251,407
2015-06-04 2015-06-02 36.618 37,312 -7,035 0.33% 1,366,284
2015-06-03 2015-06-01 36.618 44,347 +4,271 0.39% 1,623,891
2015-06-01 2015-05-28 32.319 40,076 -256 0.35% 1,295,225
2015-05-29 2015-05-27 32.956 40,332 -3,015 0.35% 1,329,183
2015-05-28 2015-05-26 33.115 43,347 +8,543 0.38% 1,435,447
2015-05-27 2015-05-22 31.205 34,804 +2,512 0.30% 1,086,050
2015-05-26 2015-05-21 30.409 32,292 -13,316 0.28% 981,958
2015-05-22 2015-05-20 30.409 45,608 -7,286 0.40% 1,386,881
2015-05-20 2015-05-18 31.046 52,894 -4,020 0.46% 1,642,123
2015-05-19 2015-05-15 30.250 56,914 -1,759 0.50% 1,721,620
2015-05-15 2015-05-13 31.046 58,673 -3,014 0.51% 1,821,535
2015-05-13 2015-05-11 31.364 61,687 +7,537 0.54% 1,934,749
2015-05-12 2015-05-08 33.274 54,150 +1,507 0.47% 1,801,812
2015-05-11 2015-05-07 32.478 52,643 -251 0.46% 1,709,761
2015-05-08 2015-05-06 34.230 52,894 +1,256 0.46% 1,810,546
2015-05-07 2015-05-05 31.364 51,638 +252 0.45% 1,619,572
2015-05-06 2015-05-04 33.434 51,386 -3,769 0.45% 1,718,022
2015-05-05 2015-04-30 33.434 55,155 -4,523 0.48% 1,844,034
2015-05-04 2015-04-29 31.364 59,678 -3,014 0.52% 1,871,738
2015-04-30 2015-04-28 30.090 62,692 -754 0.55% 1,886,421
2015-04-29 2015-04-27 29.453 63,446 -6,784 0.55% 1,868,705
2015-04-28 2015-04-24 27.225 70,230 +5,025 0.61% 1,911,980
2015-04-27 2015-04-23 28.817 65,205 +7,286 0.57% 1,878,989
2015-04-24 2015-04-22 28.339 57,919 -502 0.51% 1,641,367
2015-04-23 2015-04-21 25.473 58,421 +1,758 0.51% 1,488,174
2015-04-22 2015-04-20 24.200 56,663 -1,507 0.50% 1,371,222
2015-04-21 2015-04-17 25.155 58,170 +754 0.51% 1,463,258
2015-04-17 2015-04-15 25.473 57,416 -754 0.50% 1,462,573
2015-04-16 2015-04-14 25.473 58,170 -2,513 0.51% 1,481,780
2015-04-15 2015-04-13 24.677 60,683 +252 0.53% 1,497,488
2015-04-10 2015-04-08 24.996 60,431 +1,256 0.53% 1,510,512
2015-04-09 2015-04-02 23.722 59,175 +1,507 0.52% 1,403,748
2015-04-02 2015-03-31 24.200 57,668 +2,010 0.50% 1,395,543
2015-04-01 2015-03-30 24.040 55,658 +2,513 0.49% 1,338,040
2015-03-30 2015-03-26 24.040 53,145 -1,256 0.46% 1,277,627
2015-03-27 2015-03-25 25.155 54,401 +6,783 0.48% 1,368,449
2015-03-25 2015-03-23 23.244 47,618 +503 0.42% 1,106,850
2015-03-24 2015-03-20 23.404 47,115 -4,523 0.41% 1,102,659
2015-03-23 2015-03-19 23.404 51,638 +503 0.45% 1,208,513
2015-03-19 2015-03-17 25.155 51,135 +3,768 0.45% 1,286,293
2015-03-18 2015-03-16 26.747 47,367 +3,267 0.41% 1,266,922
2015-03-17 2015-03-13 27.861 44,100 -2,010 0.39% 1,228,687
2015-03-16 2015-03-12 25.473 46,110 +753 0.40% 1,174,572
2015-03-12 2015-03-10 25.314 45,357 +2,010 0.40% 1,148,170
2015-03-11 2015-03-09 24.836 43,347 -753 0.47% 1,076,585
2015-02-10 2015-02-06 24.836 44,100 +502 0.48% 1,095,287
2015-02-09 2015-02-05 24.359 43,598 +503 0.47% 1,061,995
2015-02-05 2015-02-03 24.359 43,095 -503 0.47% 1,049,743
2015-01-27 2015-01-23 23.244 43,598 +503 0.47% 1,013,407
2015-01-26 2015-01-22 23.881 43,095 +251 0.47% 1,029,160
2015-01-15 2015-01-13 23.881 42,844 -503 0.47% 1,023,166
2015-01-13 2015-01-09 23.881 43,347 +735 0.47% 1,035,178
2015-01-07 2015-01-05 25.951 42,612 +251 0.46% 1,105,819
2014-12-11 2014-12-09 27.065 42,361 +3,015 0.48% 1,146,515
2014-12-09 2014-12-05 25.473 39,346 -1,457 0.45% 1,002,271
2014-12-08 2014-12-04 25.473 40,803 +402 0.46% 1,039,386
2014-12-04 2014-12-02 30.568 40,401 +50 0.46% 1,234,975
2014-12-03 2014-12-01 31.046 40,351 +126 0.46% 1,252,719
2014-12-02 2014-11-28 30.727 40,225 -892 0.46% 1,235,999
2014-12-01 2014-11-27 31.205 41,117 +1,256 0.47% 1,283,046
2014-11-28 2014-11-26 31.523 39,861 -1,256 0.45% 1,256,545
2014-11-27 2014-11-25 31.523 41,117 +1,759 0.47% 1,296,138
2014-11-26 2014-11-24 31.205 39,358 -3,518 0.46% 1,228,157
2014-11-25 2014-11-21 25.473 42,876 +628 0.53% 1,092,192
2014-11-10 2014-11-06 22.289 42,248 -427 0.56% 941,670
2014-11-03 2014-10-30 21.971 42,675 +4,020 0.57% 937,599
2014-10-31 2014-10-29 22.289 38,655 -628 0.52% 861,586
2014-10-27 2014-10-23 21.493 39,283 +427 0.52% 844,312
2014-10-24 2014-10-22 21.652 38,856 +628 0.52% 841,321
2014-10-20 2014-10-16 23.881 38,228 -628 0.51% 912,930
2014-10-16 2014-10-14 22.608 38,856 +503 0.52% 878,438
2014-10-15 2014-10-13 23.085 38,353 -427 0.51% 885,385
2014-10-10 2014-10-08 22.448 38,780 +427 0.52% 870,546
2014-10-08 2014-10-06 23.881 38,353 -402 0.51% 915,915
2014-10-07 2014-10-03 21.971 38,755 -628 0.52% 851,474
2014-10-06 2014-09-30 21.652 39,383 -1,256 0.53% 852,732
2014-10-03 2014-09-29 22.608 40,639 -126 0.54% 918,747
2014-09-29 2014-09-25 27.543 40,765 +1,256 0.54% 1,122,789
2014-09-26 2014-09-24 29.453 39,509 +28,584 0.53% 1,163,677
2014-08-29 2014-08-27 32.478 10,925 +502 0.58% 354,827
2014-08-28 2014-08-26 33.911 10,423 +126 0.56% 353,457
2014-08-27 2014-08-25 35.026 10,297 -251 0.55% 360,660
2014-08-25 2014-08-21 27.293 10,548 -12,599 0.56% 287,884
2014-08-20 2014-08-18 27.293 23,147 +2,638 0.53% 631,746
2014-08-15 2014-08-13 25.587 20,509 -293 0.47% 524,764
2014-08-14 2014-08-12 26.610 20,802 +586 0.48% 553,551
2014-08-11 2014-08-07 22.517 20,216 +587 0.46% 455,195
2014-08-06 2014-08-04 22.858 19,629 -1,466 0.45% 448,674
2014-08-04 2014-07-31 22.517 21,095 +2,931 0.48% 474,987
2014-07-31 2014-07-29 22.517 18,164 +2,931 0.42% 408,991
2014-07-30 2014-07-28 22.175 15,233 +2,931 0.35% 337,798
2014-07-17 2014-07-15 22.517 12,302 +1,466 0.28% 276,999
2014-06-09 2014-06-05 35.481 10,836 +293 0.25% 384,468
2014-05-23 2014-05-21 36.845 10,543 +293 0.24% 388,460
2014-05-09 2014-05-07 36.845 10,250 +176 0.23% 377,664
2014-05-07 2014-05-02 38.210 10,074 +117 0.23% 384,927
2014-04-23 2014-04-17 39.575 9,957 +587 0.23% 394,044
2014-04-11 2014-04-09 42.986 9,370 +586 0.21% 402,780
2014-03-21 2014-03-19 42.304 8,784 +1,055 0.24% 371,597
2014-03-20 2014-03-18 46.398 7,729 -615 0.21% 358,608
2014-03-11 2014-03-07 33.093 8,344 +410 0.23% 276,124
2014-02-24 2014-02-20 32.069 7,934 -513 0.22% 254,436
2014-02-11 2014-02-07 29.340 8,447 -352 0.23% 247,833
2014-01-24 2014-01-22 30.704 8,799 -58 0.24% 270,168
2014-01-21 2014-01-17 30.704 8,857 -997 0.24% 271,949
2013-12-30 2013-12-24 27.975 9,854 -2,931 0.27% 275,667
2013-12-23 2013-12-19 27.293 12,785 +1,172 0.35% 348,938
2013-12-19 2013-12-17 29.340 11,613 +293 0.32% 340,722
2013-12-18 2013-12-16 29.340 11,320 +1,466 0.31% 332,126
2013-12-13 2013-12-11 33.434 9,854 -3,986 0.27% 329,455
2013-12-12 2013-12-10 33.434 13,840 -293 0.38% 462,722
2013-12-11 2013-12-09 26.610 14,133 -1,466 0.39% 376,086
2013-12-09 2013-12-05 25.587 15,599 -1,466 0.43% 399,131
2013-12-06 2013-12-04 26.952 17,065 +293 0.47% 459,930
2013-11-14 2013-11-12 21.834 16,772 +3,283 0.46% 366,204
2013-11-05 2013-11-01 21.834 13,489 -1,407 0.37% 294,522
2013-11-04 2013-10-31 22.858 14,896 -58 0.41% 340,488
2013-10-23 2013-10-21 19.105 14,954 +1,465 0.41% 285,695
2013-10-16 2013-10-11 18.081 13,489 -176 0.37% 243,901
2013-07-22 2013-07-18 16.580 13,665 -762 0.38% 226,571
2013-07-15 2013-07-11 17.058 14,427 -293 0.40% 246,096
2013-06-18 2013-06-14 18.423 14,720 +762 0.40% 271,181
2013-05-06 2013-05-02 20.470 13,958 -1,172 0.38% 285,715
2013-04-29 2013-04-25 17.740 15,130 +1,993 0.42% 268,411
2013-02-20 2013-02-18 24.222 13,137 +176 0.36% 318,209
2013-01-07 2013-01-03 24.905 12,961 -29 0.36% 322,789
2012-10-26 2012-10-24 26.610 12,990 +293 0.36% 345,670
2012-10-22 2012-10-18 26.952 12,697 +117 0.35% 342,205
2012-10-16 2012-10-12 26.952 12,580 +1,407 0.35% 339,051
2012-09-13 2012-09-11 27.975 11,173 -117 0.31% 312,566
2012-06-18 2012-06-14 31.728 11,290 -1,466 0.31% 358,208
2012-06-05 2012-06-01 31.387 12,756 -17 0.35% 400,369
2012-05-09 2012-05-07 32.069 12,773 -411 0.35% 409,618
2012-04-26 2012-04-24 32.410 13,184 -1,934 0.36% 427,296
2012-04-10 2012-04-03 30.704 15,118 -176 0.42% 464,189
2012-03-22 2012-03-20 31.046 15,294 +879 0.42% 474,811
2012-03-16 2012-03-14 32.069 14,415 +176 0.40% 462,275
2012-03-12 2012-03-08 32.069 14,239 -590 0.39% 456,631
2012-02-28 2012-02-24 33.775 14,829 +1,172 0.41% 500,847
2012-02-17 2012-02-15 34.116 13,657 -10 0.38% 465,922
2012-02-13 2012-02-09 38.210 13,667 +235 0.38% 522,215
2012-02-09 2012-02-07 37.528 13,432 -1,290 0.37% 504,070
2012-02-07 2012-02-03 34.798 14,722 -1,290 0.40% 512,301
2012-02-03 2012-02-01 35.481 16,012 +59 0.44% 568,116
2012-01-17 2012-01-13 31.046 15,953 -66 0.44% 495,270
2011-12-07 2011-12-05 31.387 16,019 +1,172 0.44% 502,784
2011-11-25 2011-11-23 31.387 14,847 -410 0.41% 465,998
2011-11-24 2011-11-22 32.069 15,257 +293 0.42% 489,277
2011-11-14 2011-11-10 36.163 14,964 -293 0.41% 541,142
2011-11-11 2011-11-09 38.892 15,257 +879 0.42% 593,379
2011-11-09 2011-11-07 40.257 14,378 -5,217 0.40% 578,813
2011-11-08 2011-11-04 35.481 19,595 +1,172 0.54% 695,243
2011-11-07 2011-11-03 36.163 18,423 -1,172 0.51% 666,230
2011-11-03 2011-11-01 34.116 19,595 -704 0.54% 668,503
2011-11-02 2011-10-31 34.116 20,299 +1,173 0.56% 692,520
2011-11-01 2011-10-28 37.528 19,126 -1,349 0.53% 717,753
2011-10-31 2011-10-27 37.528 20,475 +2,345 0.56% 768,377
2011-10-27 2011-10-25 33.093 18,130 +469 0.50% 599,967
2011-09-12 2011-09-08 32.069 17,661 +118 0.49% 566,371
2011-08-24 2011-08-22 32.069 17,543 -293 0.48% 562,587
2011-08-19 2011-08-17 36.845 17,836 +1,993 0.49% 657,172
2011-08-17 2011-08-15 38.210 15,843 -997 0.44% 605,359
2011-08-12 2011-08-10 37.528 16,840 +117 0.46% 631,964
2011-08-10 2011-08-08 38.210 16,723 -469 0.46% 638,984
2011-08-08 2011-08-04 43.668 17,192 +235 0.47% 750,748
2011-08-01 2011-07-28 40.939 16,957 -1,055 0.47% 694,206
2011-07-29 2011-07-27 40.257 18,012 +762 0.49% 725,107
2011-07-28 2011-07-26 40.939 17,250 -59 0.47% 706,201
2011-07-26 2011-07-22 39.575 17,309 +293 0.48% 684,996
2011-07-25 2011-07-21 41.621 17,016 -293 0.47% 708,231
2011-07-22 2011-07-20 41.621 17,309 -293 0.48% 720,427
2011-07-21 2011-07-19 40.939 17,602 -879 0.48% 720,611
2011-07-20 2011-07-18 39.575 18,481 -704 0.51% 731,377
2011-07-15 2011-07-13 36.163 19,185 +997 0.53% 693,786
2011-07-13 2011-07-11 38.892 18,188 -293 0.50% 707,372
2011-07-08 2011-07-06 38.210 18,481 -235 0.51% 706,157
2011-07-07 2011-07-05 40.257 18,716 -1,231 0.51% 753,447
2011-06-20 2011-06-16 27.975 19,947 -1,641 0.55% 558,019
2011-06-14 2011-06-10 31.728 21,588 +351 0.59% 684,941
2011-06-13 2011-06-09 32.751 21,237 +293 0.58% 695,540
2011-06-07 2011-06-02 35.481 20,944 -117 0.58% 743,106
2011-05-27 2011-05-25 36.163 21,061 -703 0.58% 761,628
2011-05-26 2011-05-24 37.528 21,764 -2,052 0.60% 816,750
2011-05-23 2011-05-19 35.481 23,816 -469 0.65% 845,007
2011-05-19 2011-05-17 35.481 24,285 -469 0.67% 861,647
2011-05-09 2011-05-05 39.575 24,754 +293 0.68% 979,628
2011-05-06 2011-05-04 36.163 24,461 +293 0.67% 884,582
2011-05-05 2011-05-03 37.528 24,168 +704 0.66% 906,967
2011-05-04 2011-04-29 38.892 23,464 +527 0.64% 912,567
2011-05-03 2011-04-28 40.257 22,937 -1,172 0.63% 923,372
2011-04-28 2011-04-26 41.621 24,109 -1,466 0.66% 1,003,453
2011-04-26 2011-04-20 42.304 25,575 +1,876 0.70% 1,081,920
2011-04-21 2011-04-19 42.304 23,699 -703 0.65% 1,002,558
2011-04-20 2011-04-18 42.986 24,402 +1,465 0.67% 1,048,948
2011-04-19 2011-04-15 43.668 22,937 -2,227 0.63% 1,001,623
2011-04-15 2011-04-13 42.304 25,164 +1,758 0.69% 1,064,533
2011-04-14 2011-04-12 42.304 23,406 -1,465 0.64% 990,163
2011-04-13 2011-04-11 42.986 24,871 -59 0.68% 1,069,108
2011-04-07 2011-04-04 42.986 24,930 -586 0.69% 1,071,644
2011-04-06 2011-04-01 42.304 25,516 +586 0.70% 1,079,424
2011-04-04 2011-03-31 42.304 24,930 +176 0.69% 1,054,634
2011-03-31 2011-03-29 42.304 24,754 -62 0.68% 1,047,189
2011-03-30 2011-03-28 41.621 24,816 +2,932 0.68% 1,032,879
2011-03-29 2011-03-25 42.986 21,884 +996 0.60% 940,709
2011-03-28 2011-03-24 43.668 20,888 -3,224 0.57% 912,147
2011-03-24 2011-03-22 42.986 24,112 +879 0.66% 1,036,482
2011-03-23 2011-03-21 42.304 23,233 +586 0.64% 982,845
2011-03-22 2011-03-18 40.939 22,647 -1,641 0.62% 927,150
2011-03-21 2011-03-17 40.939 24,288 -6,566 0.67% 994,331
2011-03-18 2011-03-16 42.986 30,854 +7,445 0.85% 1,326,294
2011-03-17 2011-03-15 40.257 23,409 +118 0.64% 942,373
2011-03-16 2011-03-14 43.668 23,291 +3,165 0.64% 1,017,082
2011-03-15 2011-03-11 44.351 20,126 +1,466 0.55% 892,604
2011-03-14 2011-03-10 45.033 18,660 -6,332 0.51% 840,318
2011-03-10 2011-03-08 44.351 24,992 +2,228 0.69% 1,108,415
2011-03-09 2011-03-07 44.351 22,764 +762 0.63% 1,009,601
2011-03-07 2011-03-03 46.398 22,002 +3,987 0.60% 1,020,843
2011-03-04 2011-03-02 45.033 18,015 +527 0.50% 811,271
2011-03-03 2011-03-01 47.762 17,488 -6,038 0.48% 835,268
2011-03-02 2011-02-28 42.986 23,526 +176 0.65% 1,011,292
2011-03-01 2011-02-25 45.033 23,350 -1,466 0.64% 1,051,523
2011-02-25 2011-02-23 43.668 24,816 +6,625 0.73% 1,083,676
2011-02-24 2011-02-22 47.762 18,191 +1,641 0.53% 868,845
2011-02-23 2011-02-21 57.315 16,550 -1,583 0.49% 948,561
2011-02-16 2011-02-14 38.210 18,133 +294 0.53% 692,860
2011-02-15 2011-02-11 36.845 17,839 -528 0.52% 657,283
2011-02-11 2011-02-09 36.845 18,367 +410 0.54% 676,737
2011-02-08 2011-02-02 38.210 17,957 +293 0.53% 686,135
2011-02-07 2011-01-31 38.210 17,664 +1,349 0.52% 674,940
2011-02-01 2011-01-28 38.892 16,315 -176 0.48% 634,527
2011-01-31 2011-01-27 43.668 16,491 +59 0.48% 720,137
2011-01-27 2011-01-25 47.762 16,432 +117 0.48% 784,831
2011-01-25 2011-01-21 51.174 16,315 -1,715 0.53% 834,903
2011-01-19 2011-01-17 55.950 18,030 -176 0.59% 1,008,782
2011-01-14 2011-01-12 54.586 18,206 +1,935 0.60% 993,785
2011-01-12 2011-01-10 56.633 16,271 +410 0.53% 921,468
2011-01-07 2011-01-05 61.409 15,861 +528 0.52% 974,004
2011-01-04 2010-12-31 60.726 15,333 -59 0.50% 931,119
2011-01-03 2010-12-29 61.409 15,392 +293 0.50% 945,204
2010-12-30 2010-12-28 58.679 15,099 +59 0.49% 886,002
2010-12-29 2010-12-24 61.409 15,040 +645 0.49% 923,588
2010-12-23 2010-12-21 60.726 14,395 +117 0.47% 874,157
2010-12-22 2010-12-20 63.456 14,278 -1,466 0.47% 906,021
2010-12-21 2010-12-17 66.867 15,744 -351 0.52% 1,052,759
2010-12-20 2010-12-16 65.503 16,095 -1,466 0.53% 1,054,266
2010-12-17 2010-12-15 66.867 17,561 -2,755 0.58% 1,174,257
2010-12-16 2010-12-14 52.539 20,316 +1,641 0.67% 1,067,374
2010-12-15 2010-12-13 61.409 18,675 +645 0.61% 1,146,809
2010-12-14 2010-12-10 69.597 18,030 +2,228 0.59% 1,254,827
2010-12-13 2010-12-09 77.102 15,802 -3,752 0.52% 1,218,368
2010-12-10 2010-12-08 59.362 19,554 -1,466 0.64% 1,160,761
2010-12-09 2010-12-07 42.304 21,020 -1,627 0.69% 889,226
2010-12-08 2010-12-06 28.316 22,647 +5,570 0.74% 641,278
2010-12-07 2010-12-03 29.681 17,077 -3,366 0.56% 506,861
2010-12-06 2010-12-02 39.575 20,443 +2,111 0.67% 809,022
2010-12-03 2010-12-01 52.539 18,332 +15,275 0.60% 963,138
2010-12-02 2010-11-30 61.409 3,057 -58 0.70% 187,727
2010-12-01 2010-11-29 68.232 3,115 +117 0.71% 212,543
2010-11-30 2010-11-26 80.514 2,998 +352 0.69% 241,380
2010-11-24 2010-11-22 121.453 2,646 -44 0.61% 321,364
2010-11-23 2010-11-19 129.641 2,690 -73 0.62% 348,734
2010-11-19 2010-11-17 113.947 2,763 -118 0.63% 314,837
2010-11-18 2010-11-16 140.558 2,881 -278 0.66% 404,947
2010-11-17 2010-11-15 160.345 3,159 +3,159 0.72% 506,530
2010-11-16 2010-11-12 172.627 0 -30,566
2010-11-05 2010-11-03 29.292 30,566 -63,416 7.01% 895,341
2010-11-03 2010-11-01 27.517 93,982 +84,584 7.01% 2,586,081
2010-11-02 2010-10-29 28.848 9,398 +601 0.70% 271,116
2010-11-01 2010-10-28 27.073 8,797 -135 0.66% 238,161
2010-10-28 2010-10-26 27.517 8,932 -22 0.67% 245,780
2010-10-27 2010-10-25 27.739 8,954 -37 0.67% 248,372
2010-10-25 2010-10-21 29.736 8,991 -68 0.67% 267,355
2010-10-22 2010-10-20 28.848 9,059 -180 0.68% 261,336
2010-10-08 2010-10-06 31.067 9,239 +225 0.69% 287,031
2010-09-22 2010-09-20 27.517 9,014 -338 0.67% 248,036
2010-09-15 2010-09-13 28.848 9,352 -68 0.70% 269,789
2010-09-09 2010-09-07 28.848 9,420 -270 0.70% 271,750
2010-08-26 2010-08-24 27.739 9,690 -4,632 0.72% 268,788
2010-08-18 2010-08-16 32.399 14,322 +136 1.07% 464,015
2010-08-17 2010-08-13 31.511 14,186 -181 1.06% 447,017
2010-08-16 2010-08-12 30.845 14,367 -67 1.07% 443,156
2010-08-13 2010-08-11 28.848 14,434 -226 1.08% 416,395
2010-08-12 2010-08-10 29.070 14,660 -631 1.09% 426,168
2010-08-11 2010-08-09 29.292 15,291 +226 1.14% 447,905
2010-08-10 2010-08-06 29.070 15,065 -45 1.12% 437,942
2010-08-09 2010-08-05 27.739 15,110 -1,965 1.13% 419,131
2010-08-06 2010-08-04 26.629 17,075 -496 1.27% 454,692
2010-07-20 2010-07-16 22.191 17,571 +135 1.31% 389,917
2010-07-15 2010-07-13 24.188 17,436 -81 1.30% 421,744
2010-07-14 2010-07-12 23.522 17,517 -270 1.31% 412,042
2010-07-13 2010-07-09 27.295 17,787 +901 1.33% 485,494
2010-07-12 2010-07-08 27.739 16,886 -676 1.26% 468,395
2010-07-09 2010-07-07 27.739 17,562 +676 1.31% 487,147
2010-06-25 2010-06-23 39.944 16,886 -135 1.26% 674,489
2010-06-23 2010-06-21 43.272 17,021 -225 1.27% 736,538
2010-06-17 2010-06-14 38.834 17,246 -45 1.29% 669,734
2010-06-14 2010-06-10 39.944 17,291 +180 1.29% 690,666
2010-06-07 2010-06-03 41.275 17,111 -90 1.28% 706,259
2010-05-26 2010-05-24 44.160 17,201 +90 1.28% 759,596
2010-04-23 2010-04-21 55.477 17,111 +451 1.28% 949,273
2010-04-21 2010-04-19 54.368 16,660 -45 1.24% 905,768
2010-04-16 2010-04-14 62.135 16,705 -451 1.25% 1,037,959
2010-04-14 2010-04-12 56.587 17,156 -1,622 1.28% 970,805
2010-04-13 2010-04-09 57.696 18,778 +811 1.40% 1,083,424
2010-04-12 2010-04-08 61.025 17,967 +270 1.34% 1,096,438
2010-04-09 2010-04-07 64.354 17,697 +316 1.32% 1,138,868
2010-04-07 2010-03-31 52.149 17,381 -23 1.30% 906,397
2010-04-01 2010-03-30 53.702 17,404 -135 1.30% 934,631
2010-03-25 2010-03-23 53.258 17,539 +225 1.31% 934,097
2010-03-03 2010-03-01 59.916 17,314 -329,504 1.29% 1,037,378
2010-02-17 2010-02-11 75.449 346,818 +329,477 25.86% 26,167,143
2010-02-11 2010-02-09 79.887 17,341 -90 1.29% 1,385,327
2010-02-10 2010-02-08 84.326 17,431 -282 1.30% 1,469,879
2010-02-08 2010-02-04 88.764 17,713 +226 1.32% 1,572,273
2010-02-04 2010-02-02 84.326 17,487 +811 1.30% 1,474,602
2010-01-28 2010-01-26 97.640 16,676 -180 1.24% 1,628,247
2010-01-21 2010-01-19 106.517 16,856 -23 1.30% 1,795,443
2010-01-19 2010-01-15 110.955 16,879 -303 1.30% 1,872,805
2010-01-18 2010-01-14 115.393 17,182 -113 1.32% 1,982,681
2010-01-15 2010-01-13 102.078 17,295 -22 1.33% 1,765,445
2010-01-07 2010-01-05 102.078 17,317 +448 1.33% 1,767,691
2010-01-06 2010-01-04 97.640 16,869 +2 1.30% 1,647,092
2009-12-22 2009-12-18 102.078 16,867 -45 1.30% 1,721,755
2009-12-21 2009-12-17 102.078 16,912 -371 1.30% 1,726,349
2009-12-18 2009-12-16 106.517 17,283 -23 1.33% 1,840,925
2009-12-16 2009-12-14 106.517 17,306 -68 1.33% 1,843,375
2009-12-15 2009-12-11 106.517 17,374 +974 1.34% 1,850,618
2009-12-11 2009-12-09 106.517 16,400 -158 1.26% 1,746,871
2009-12-10 2009-12-08 115.393 16,558 -732 1.28% 1,910,676
2009-12-09 2009-12-07 110.955 17,290 +135 1.33% 1,918,407
2009-12-08 2009-12-04 97.640 17,155 -45 1.32% 1,675,017
2009-12-04 2009-12-02 102.078 17,200 -68 1.33% 1,755,747
2009-12-03 2009-12-01 97.640 17,268 +226 1.33% 1,686,050
2009-12-02 2009-11-30 97.640 17,042 -54 1.31% 1,663,983
2009-12-01 2009-11-27 97.640 17,096 -226 1.32% 1,669,256
2009-11-27 2009-11-25 102.078 17,322 -225 1.33% 1,768,201
2009-11-26 2009-11-24 102.078 17,547 +225 1.35% 1,791,169
2009-11-13 2009-11-11 110.955 17,322 +428 1.33% 1,921,958
2009-11-12 2009-11-10 110.955 16,894 +124 1.30% 1,874,469
2009-11-06 2009-11-04 110.955 16,770 +226 1.29% 1,860,711
2009-11-04 2009-11-02 110.955 16,544 -469 1.27% 1,835,635
2009-11-03 2009-10-30 110.955 17,013 -45 1.31% 1,887,673
2009-11-02 2009-10-29 110.955 17,058 -293 1.31% 1,892,666
2009-10-30 2009-10-28 102.078 17,351 +18 1.34% 1,771,161
2009-10-29 2009-10-27 102.078 17,333 -575 1.34% 1,769,324
2009-10-28 2009-10-23 110.955 17,908 -890 1.38% 1,986,977
2009-10-27 2009-10-22 110.955 18,798 +158 1.45% 2,085,727
2009-10-23 2009-10-21 110.955 18,640 +372 1.44% 2,068,196
2009-10-20 2009-10-16 93.202 18,268 +385 1.41% 1,702,613
2009-10-16 2009-10-14 93.202 17,883 -203 1.38% 1,666,731
2009-10-14 2009-10-12 97.640 18,086 +100 1.39% 1,765,920
2009-10-12 2009-10-08 93.202 17,986 +383 1.39% 1,676,330
2009-10-09 2009-10-07 93.202 17,603 +225 1.36% 1,640,634
2009-10-05 2009-09-30 102.078 17,378 +135 1.34% 1,773,917
2009-10-02 2009-09-29 102.078 17,243 +316 1.33% 1,760,137
2009-09-30 2009-09-28 102.078 16,927 -789 1.30% 1,727,880
2009-09-29 2009-09-25 110.955 17,716 +1,217 1.37% 1,965,674
2009-09-28 2009-09-24 110.955 16,499 -316 1.27% 1,830,642
2009-09-25 2009-09-23 124.269 16,815 -653 1.30% 2,089,588
2009-09-24 2009-09-22 146.460 17,468 +45 1.35% 2,558,367
2009-09-23 2009-09-21 159.775 17,423 +13,802 1.34% 2,783,756
2009-09-17 2009-09-15 168.651 3,621 +180 1.67% 610,686
2009-09-16 2009-09-14 177.528 3,441 -22 1.59% 610,872
2009-09-14 2009-09-10 181.966 3,463 -56 1.60% 630,147
2009-09-10 2009-09-08 173.089 3,519 +67 1.63% 609,101
2009-09-09 2009-09-07 181.966 3,452 -27 1.60% 628,146
2009-09-07 2009-09-03 190.842 3,479 -45 1.61% 663,940
2009-09-04 2009-09-02 190.842 3,524 +56 1.63% 672,528
2009-09-03 2009-09-01 150.898 3,468 -207 1.60% 523,316
2009-09-02 2009-08-31 164.213 3,675 -144 1.70% 603,483
2009-09-01 2009-08-28 177.528 3,819 +90 1.77% 677,978
2009-08-31 2009-08-27 181.966 3,729 +361 1.72% 678,550
2009-08-28 2009-08-26 195.280 3,368 +22 1.56% 657,704
2009-08-27 2009-08-25 190.842 3,346 +185 1.55% 638,558
2009-08-26 2009-08-24 123.530 3,161 +25 1.46% 390,477
2009-08-25 2009-08-21 128.809 3,136 -10,143 1.45% 403,944
2009-08-20 2009-08-18 120.362 13,279 -47 1.46% 1,598,289
2009-08-19 2009-08-17 126.697 13,326 +47 1.47% 1,688,364
2009-08-18 2009-08-14 131.976 13,279 +180 1.46% 1,752,510
2009-08-17 2009-08-13 145.702 13,099 -445 1.44% 1,908,545
2009-08-14 2009-08-12 116.139 13,544 -190 1.49% 1,572,986
2009-08-13 2009-08-11 117.195 13,734 +95 1.51% 1,609,552
2009-08-12 2009-08-10 120.362 13,639 +29 1.50% 1,641,619
2009-08-07 2009-08-05 137.255 13,610 -124 1.50% 1,868,042
2009-08-06 2009-08-04 126.697 13,734 +218 1.51% 1,740,057
2009-08-05 2009-08-03 137.255 13,516 -28 1.49% 1,855,140
2009-08-04 2009-07-31 149.925 13,544 +568 1.49% 2,030,581
2009-08-03 2009-07-30 161.539 12,976 +133 1.43% 2,096,126
2009-07-31 2009-07-29 169.985 12,843 +303 1.41% 2,183,119
2009-07-30 2009-07-28 168.929 12,540 -85 1.38% 2,118,374
2009-07-29 2009-07-27 159.427 12,625 -105 1.39% 2,012,767
2009-07-28 2009-07-24 85.520 12,730 +190 1.40% 1,088,676
2009-07-21 2009-07-17 63.349 12,540 -284 1.38% 794,390
2009-07-16 2009-07-14 66.516 12,824 -95 1.41% 853,000
2009-07-14 2009-07-10 68.628 12,919 +95 1.42% 886,599
2009-06-11 2009-06-09 68.628 12,824 -663 1.41% 880,080
2009-06-08 2009-06-04 80.241 13,487 -57 1.48% 1,082,216
2009-05-22 2009-05-20 63.349 13,544 -474 1.49% 857,992
2009-05-20 2009-05-18 67.572 14,018 -19 1.54% 947,221
2009-05-08 2009-05-06 42.232 14,037 +900 1.54% 592,815
2009-05-05 2009-04-30 36.953 13,137 -47 1.44% 485,455
2009-04-24 2009-04-22 42.232 13,184 +142 1.45% 556,791
2009-03-30 2009-03-26 34.842 13,042 +473 1.43% 454,405
2009-02-13 2009-02-11 31.674 12,569 -47 1.38% 398,114
2008-12-09 2008-12-05 29.563 12,616 -76 1.39% 372,962
2008-11-05 2008-11-03 52.790 12,692 -142 1.40% 670,016
2008-10-31 2008-10-29 45.400 12,834 -38 1.41% 582,661
2008-10-16 2008-10-14 62.293 12,872 +76 1.42% 801,832
2008-09-02 2008-08-29 83.409 12,796 +85 1.41% 1,067,300
2008-08-04 2008-07-31 102.413 12,711 -899 1.40% 1,301,777
2008-07-30 2008-07-28 101.358 13,610 -1,705 1.50% 1,379,477
2008-07-24 2008-07-22 118.251 15,315 -76 1.68% 1,811,007
2008-07-17 2008-07-15 95.023 15,391 -95 1.69% 1,462,495
2008-07-08 2008-07-04 76.018 15,486 -947 1.70% 1,177,218
2008-07-04 2008-07-02 78.130 16,433 -2,046 1.81% 1,283,907
2008-07-03 2008-06-30 92.911 18,479 -255 2.03% 1,716,905
2008-07-02 2008-06-27 88.688 18,734 -95 2.06% 1,661,479
2008-06-17 2008-06-13 85.520 18,829 +199 2.07% 1,610,265
2008-06-12 2008-06-10 80.241 18,630 +75 2.05% 1,494,898
2008-06-06 2008-06-04 89.744 18,555 +95 2.04% 1,665,195
2008-05-28 2008-05-26 99.246 18,460 +95 2.03% 1,832,081
2008-05-23 2008-05-21 118.251 18,365 -246 2.02% 2,171,671
2008-05-22 2008-05-20 126.697 18,611 -57 2.05% 2,357,958
2008-05-09 2008-05-07 76.018 18,668 +57 2.05% 1,419,108
2008-03-17 2008-03-13 97.134 18,611 +180 2.05% 1,807,768
2008-02-01 2008-01-30 126.697 18,431 -10 2.03% 2,335,153
2008-01-07 2008-01-03 161.539 18,441 +142 2.03% 2,978,935
2008-01-04 2008-01-02 168.929 18,299 -189 2.01% 3,091,238
2008-01-03 2007-12-31 187.934 18,488 -95 2.03% 3,474,522
2007-12-10 2007-12-06 168.929 18,583 +47 2.04% 3,139,214
2007-12-06 2007-12-04 168.929 18,536 -473 2.04% 3,131,274
2007-12-04 2007-11-30 190.046 19,009 -47 2.09% 3,612,575
2007-11-28 2007-11-26 153.092 19,056 -1,251 2.10% 2,917,325
2007-11-14 2007-11-12 155.204 20,307 -104 2.23% 3,151,724
2007-11-13 2007-11-09 155.204 20,411 -682 2.25% 3,167,866
2007-11-12 2007-11-08 162.594 21,093 -1,743 2.32% 3,429,606
2007-11-09 2007-11-07 157.315 22,836 -284 2.51% 3,592,456
2007-11-08 2007-11-06 163.650 23,120 -577 2.54% 3,783,595
2007-11-07 2007-11-05 157.315 23,697 -29 2.61% 3,727,904
2007-11-06 2007-11-02 166.818 23,726 -540 2.61% 3,957,917
2007-11-05 2007-11-01 168.929 24,266 -38 2.67% 4,099,240
2007-11-02 2007-10-31 181.599 24,304 -360 2.67% 4,413,583
2007-11-01 2007-10-30 163.650 24,664 -577 2.71% 4,036,271
2007-10-30 2007-10-26 163.650 25,241 -445 2.78% 4,130,697
2007-10-29 2007-10-25 159.427 25,686 -701 2.83% 4,095,044
2007-10-26 2007-10-24 158.371 26,387 +9 2.90% 4,178,943
2007-10-18 2007-10-16 162.594 26,378 -151 2.90% 4,288,918
2007-10-09 2007-10-05 160.483 26,529 +47 2.92% 4,257,450
2007-09-27 2007-09-24 160.483 26,482 +47 2.91% 4,249,908
2007-09-25 2007-09-21 168.929 26,435 -407 2.91% 4,465,647
2007-09-24 2007-09-20 163.650 26,842 +9 2.95% 4,392,701
2007-09-18 2007-09-14 172.097 26,833 -577 2.95% 4,617,873
2007-09-11 2007-09-07 169.985 27,410 +19 3.01% 4,659,293
2007-08-30 2007-08-28 178.432 27,391 -550 3.01% 4,887,421
2007-08-29 2007-08-27 187.934 27,941 -634 3.07% 5,251,061
2007-08-23 2007-08-21 150.981 28,575 +85 3.14% 4,314,271
2007-08-22 2007-08-20 153.092 28,490 +95 3.13% 4,361,597
2007-08-21 2007-08-17 138.311 28,395 -142 3.12% 3,927,338
2007-08-17 2007-08-15 172.097 28,537 -190 3.14% 4,911,126
2007-08-16 2007-08-14 181.599 28,727 -246 3.16% 5,216,796
2007-08-15 2007-08-13 190.046 28,973 -303 3.19% 5,506,189
2007-08-14 2007-08-10 196.380 29,276 +28 3.22% 5,749,232
2007-08-13 2007-08-09 190.046 29,248 +10 3.22% 5,558,451
2007-08-10 2007-08-08 211.162 29,238 -152 3.22% 6,173,945
2007-08-09 2007-08-07 198.492 29,390 -426 3.23% 5,833,679
2007-08-08 2007-08-06 215.385 29,816 -852 3.28% 6,421,917
2007-08-03 2007-08-01 226.999 30,668 -644 3.37% 6,961,599
2007-08-02 2007-07-31 248.115 31,312 +189 3.44% 7,768,976
2007-08-01 2007-07-30 244.948 31,123 +9 3.42% 7,623,503
2007-07-30 2007-07-26 230.166 31,114 -265 4.11% 7,161,392
2007-07-27 2007-07-25 234.389 31,379 -284 4.14% 7,354,907
2007-07-24 2007-07-20 241.780 31,663 +95 4.18% 7,655,484
2007-07-19 2007-07-17 263.952 31,568 +28 4.17% 8,332,440
2007-07-18 2007-07-16 285.068 31,540 -360 4.16% 8,991,053
2007-07-13 2007-07-11 226.999 31,900 -142 4.21% 7,241,262
2007-07-09 2007-07-05 232.278 32,042 -568 4.23% 7,442,647
2007-07-06 2007-07-04 221.720 32,610 +170 4.30% 7,230,282
2007-07-05 2007-07-03 221.720 32,440 -56 4.28% 7,192,589
2007-07-04 2007-06-29 221.720 32,496 +189 4.29% 7,205,006
2007-07-03 2007-06-28 230.166 32,307 -66 4.26% 7,435,981
2007-06-28 2007-06-26 256.561 32,373 +94 4.27% 8,305,664
2007-06-26 2007-06-22 263.952 32,279 4.26% 8,520,110

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top