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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-07-14 2021-07-12 0.032 0 +0
2021-07-13 2021-07-09 0.032 0 -8,409,145
2021-03-18 2021-03-16 0.032 8,409,145 -40,000 0.75% 269,093
2020-06-19 2020-06-17 0.032 8,449,145 +90,000 0.75% 270,373
2020-06-16 2020-06-12 0.034 8,359,145 -30,000 0.74% 284,211
2020-06-15 2020-06-11 0.039 8,389,145 -80,000 0.74% 327,177
2020-06-12 2020-06-10 0.037 8,469,145 -160,000 0.75% 313,358
2020-06-11 2020-06-09 0.039 8,629,145 +90,000 0.76% 336,537
2020-06-10 2020-06-08 0.040 8,539,145 +120,000 0.76% 341,566
2020-06-09 2020-06-05 0.040 8,419,145 -400,000 0.75% 336,766
2020-06-08 2020-06-04 0.034 8,819,145 -110,000 0.78% 299,851
2020-06-05 2020-06-03 0.030 8,929,145 -50,000 0.79% 267,874
2020-06-04 2020-06-02 0.027 8,979,145 -270,000 0.80% 242,437
2020-06-03 2020-06-01 0.025 9,249,145 -300,000 0.82% 231,229
2020-06-02 2020-05-29 0.023 9,549,145 -10,000 0.85% 219,630
2020-06-01 2020-05-28 0.025 9,559,145 -320,000 0.85% 238,979
2020-05-28 2020-05-26 0.024 9,879,145 -40,000 0.88% 237,099
2020-05-27 2020-05-25 0.021 9,919,145 +210,000 0.88% 208,302
2020-05-26 2020-05-22 0.024 9,709,145 -120,000 0.86% 233,019
2020-05-22 2020-05-20 0.023 9,829,145 -30,000 0.87% 226,070
2020-05-20 2020-05-18 0.024 9,859,145 -30,000 0.87% 236,619
2020-05-19 2020-05-15 0.023 9,889,145 -30,000 0.88% 227,450
2020-05-14 2020-05-12 0.022 9,919,145 -10,000 0.88% 218,221
2020-05-12 2020-05-08 0.023 9,929,145 -580,000 0.88% 228,370
2020-05-11 2020-05-07 0.021 10,509,145 -30,000 0.93% 220,692
2020-05-04 2020-04-28 0.022 10,539,145 -10,000 0.93% 231,861
2020-04-29 2020-04-27 0.021 10,549,145 -10,000 0.94% 221,532
2020-04-24 2020-04-22 0.023 10,559,145 -10,000 0.94% 242,860
2020-04-22 2020-04-20 0.020 10,569,145 +890,000 0.94% 211,383
2020-04-16 2020-04-14 0.020 9,679,145 -10,000 0.86% 193,583
2020-04-09 2020-04-07 0.021 9,689,145 +90,000 0.86% 203,472
2020-04-07 2020-04-03 0.021 9,599,145 -20,000 0.85% 201,582
2020-04-02 2020-03-31 0.023 9,619,145 -40,000 0.85% 221,240
2020-03-31 2020-03-27 0.020 9,659,145 -30,000 0.86% 193,183
2020-03-27 2020-03-25 0.021 9,689,145 -10,000 0.86% 203,472
2020-03-23 2020-03-19 0.019 9,699,145 -30,000 0.86% 184,284
2020-03-20 2020-03-18 0.021 9,729,145 -30,000 0.86% 204,312
2020-03-19 2020-03-17 0.020 9,759,145 -10,000 0.87% 195,183
2020-03-02 2020-02-27 0.023 9,769,145 -20,000 0.87% 224,690
2020-02-28 2020-02-26 0.023 9,789,145 -20,000 0.87% 225,150
2020-02-26 2020-02-24 0.024 9,809,145 -260,000 0.87% 235,419
2020-02-21 2020-02-19 0.023 10,069,145 -10,000 0.89% 231,590
2020-02-17 2020-02-13 0.023 10,079,145 -10,000 0.89% 231,820
2020-02-13 2020-02-11 0.025 10,089,145 -280,000 0.89% 252,229
2020-02-06 2020-02-04 0.017 10,369,145 +200,000 0.92% 176,275
2020-02-05 2020-02-03 0.017 10,169,145 +210,000 0.90% 172,875
2020-01-31 2020-01-29 0.020 9,959,145 +120,000 0.88% 199,183
2020-01-23 2020-01-21 0.022 9,839,145 +100,000 0.87% 216,461
2020-01-22 2020-01-20 0.026 9,739,145 +150,000 0.86% 253,218
2020-01-20 2020-01-16 0.026 9,589,145 +160,000 0.85% 249,318
2020-01-17 2020-01-15 0.024 9,429,145 +300,000 0.84% 226,299
2020-01-16 2020-01-14 0.025 9,129,145 +30,000 0.81% 228,229
2020-01-15 2020-01-13 0.026 9,099,145 +300,000 0.81% 236,578
2020-01-13 2020-01-09 0.027 8,799,145 -220,000 0.78% 237,577
2020-01-10 2020-01-08 0.025 9,019,145 -10,000 0.80% 225,479
2020-01-09 2020-01-07 0.025 9,029,145 -30,000 0.80% 225,729
2020-01-08 2020-01-06 0.022 9,059,145 +200,000 0.80% 199,301
2020-01-07 2020-01-03 0.023 8,859,145 +70,000 0.79% 203,760
2020-01-03 2019-12-31 0.020 8,789,145 +200,000 0.78% 175,783
2020-01-02 2019-12-27 0.023 8,589,145 +70,000 0.76% 197,550
2019-12-30 2019-12-24 0.025 8,519,145 +200,000 0.76% 212,979
2019-12-27 2019-12-20 0.027 8,319,145 -40,000 0.74% 224,617
2019-12-23 2019-12-19 0.024 8,359,145 -530,000 0.74% 200,619
2019-12-20 2019-12-18 0.020 8,889,145 -300,000 0.79% 177,783
2019-12-19 2019-12-17 0.020 9,189,145 -240,000 0.81% 183,783
2019-12-18 2019-12-16 0.019 9,429,145 -160,000 0.84% 179,154
2019-12-17 2019-12-13 0.013 9,589,145 -60,000 0.85% 124,659
2019-12-16 2019-12-12 0.011 9,649,145 +500,000 0.86% 106,141
2019-12-04 2019-12-02 0.011 9,149,145 +500,000 0.81% 100,641
2019-12-03 2019-11-29 0.013 8,649,145 +200,000 0.77% 112,439
2019-11-20 2019-11-18 0.015 8,449,145 -20,000 0.75% 126,737
2019-11-14 2019-11-12 0.014 8,469,145 -50,000 0.75% 118,568
2019-11-12 2019-11-08 0.016 8,519,145 +70,000 0.76% 136,306
2019-11-08 2019-11-06 0.018 8,449,145 +130,000 0.75% 152,085
2019-11-07 2019-11-05 0.019 8,319,145 +450,000 0.74% 158,064
2019-11-06 2019-11-04 0.022 7,869,145 +180,000 0.70% 173,121
2019-10-03 2019-09-30 0.035 7,689,145 -30,000 0.68% 269,120
2019-10-02 2019-09-27 0.037 7,719,145 -20,000 0.68% 285,608
2019-09-12 2019-09-10 0.031 7,739,145 -100,000 0.69% 239,913
2019-09-02 2019-08-29 0.032 7,839,145 -10,000 0.69% 250,853
2019-08-30 2019-08-28 0.032 7,849,145 -80,000 0.70% 251,173
2019-08-29 2019-08-27 0.032 7,929,145 -20,000 0.70% 253,733
2019-08-27 2019-08-23 0.031 7,949,145 -10,000 0.70% 246,423
2019-08-26 2019-08-22 0.030 7,959,145 -10,000 0.71% 238,774
2019-08-21 2019-08-19 0.030 7,969,145 -10,000 0.71% 239,074
2019-08-20 2019-08-16 0.031 7,979,145 -30,000 0.71% 247,353
2019-08-16 2019-08-14 0.029 8,009,145 -10,000 0.71% 232,265
2019-08-15 2019-08-13 0.031 8,019,145 -470,000 0.71% 248,593
2019-08-14 2019-08-12 0.032 8,489,145 +80,000 0.75% 271,653
2019-08-13 2019-08-09 0.029 8,409,145 -560,000 0.75% 243,865
2019-08-12 2019-08-08 0.024 8,969,145 -10,000 0.80% 215,259
2019-08-09 2019-08-07 0.022 8,979,145 -150,000 0.80% 197,541
2019-08-08 2019-08-06 0.021 9,129,145 -250,000 0.81% 191,712
2019-08-07 2019-08-05 0.022 9,379,145 -140,000 0.83% 206,341
2019-08-06 2019-08-02 0.018 9,519,145 -10,000 0.84% 171,345
2019-08-05 2019-08-01 0.019 9,529,145 -10,000 0.84% 181,054
2019-08-02 2019-07-31 0.018 9,539,145 -10,000 0.85% 171,705
2019-08-01 2019-07-30 0.018 9,549,145 -310,000 0.85% 171,885
2019-07-25 2019-07-23 0.025 9,859,145 -10,000 0.87% 246,479
2019-07-23 2019-07-19 0.027 9,869,145 -10,000 0.87% 266,467
2019-07-22 2019-07-18 0.027 9,879,145 -60,000 0.88% 266,737
2019-07-19 2019-07-17 0.026 9,939,145 -10,000 0.88% 258,418
2019-07-09 2019-07-05 0.025 9,949,145 +300,000 0.88% 248,729
2019-07-08 2019-07-04 0.026 9,649,145 +200,000 0.86% 250,878
2019-07-05 2019-07-03 0.026 9,449,145 -100,000 0.84% 245,678
2019-06-28 2019-06-26 0.025 9,549,145 -1,000,000 0.85% 238,729
2019-06-18 2019-06-14 0.031 10,549,145 -10,000 0.94% 327,023
2019-06-17 2019-06-13 0.030 10,559,145 -10,000 0.94% 316,774
2019-06-13 2019-06-11 0.031 10,569,145 -10,000 0.94% 327,643
2019-06-12 2019-06-10 0.030 10,579,145 -20,000 0.94% 317,374
2019-06-10 2019-06-05 0.032 10,599,145 +130,000 0.94% 339,173
2019-05-29 2019-05-27 0.034 10,469,145 +100,000 0.93% 355,951
2019-05-28 2019-05-24 0.035 10,369,145 -30,000 0.92% 362,920
2019-05-21 2019-05-17 0.039 10,399,145 -100,000 0.92% 405,567
2019-05-16 2019-05-14 0.036 10,499,145 +200,000 0.93% 377,969
2019-05-10 2019-05-08 0.037 10,299,145 +100,000 0.91% 381,068
2019-05-08 2019-05-06 0.042 10,199,145 +50,000 0.90% 428,364
2019-05-03 2019-04-30 0.048 10,149,145 -10,000 0.90% 487,159
2019-05-02 2019-04-29 0.049 10,159,145 -100,000 0.90% 497,798
2019-04-30 2019-04-26 0.051 10,259,145 +10,000 0.91% 523,216
2019-04-29 2019-04-25 0.047 10,249,145 -100,000 0.91% 481,710
2019-04-25 2019-04-23 0.049 10,349,145 -200,000 0.92% 507,108
2019-04-24 2019-04-18 0.050 10,549,145 +200,000 0.94% 527,457
2019-04-23 2019-04-17 0.052 10,349,145 +400,000 0.92% 538,156
2019-04-18 2019-04-16 0.053 9,949,145 +50,000 0.88% 527,305
2019-04-15 2019-04-11 0.056 9,899,145 +100,000 0.88% 554,352
2019-04-12 2019-04-10 0.062 9,799,145 +670,000 0.87% 607,547
2019-04-11 2019-04-09 0.050 9,129,145 -150,000 0.81% 456,457
2019-04-10 2019-04-08 0.052 9,279,145 +430,000 0.82% 482,516
2019-04-09 2019-04-04 0.055 8,849,145 +10,000 0.78% 486,703
2019-04-08 2019-04-03 0.061 8,839,145 +120,000 0.78% 539,188
2019-04-04 2019-04-02 0.065 8,719,145 +450,000 0.77% 566,744
2019-04-03 2019-04-01 0.069 8,269,145 +1,160,000 0.73% 570,571
2019-04-02 2019-03-29 0.076 7,109,145 +5,880,000 0.63% 540,295
2019-04-01 2019-03-28 0.390 1,229,145 +180,000 0.11% 479,367
2019-03-29 2019-03-27 0.470 1,049,145 +50,000 0.09% 493,098
2019-03-28 2019-03-26 0.510 999,145 -130,000 0.09% 509,564
2019-03-27 2019-03-25 0.400 1,129,145 -50,000 0.10% 451,658
2019-03-21 2019-03-19 0.405 1,179,145 -20,000 0.10% 477,554
2019-03-18 2019-03-14 0.405 1,199,145 -40,000 0.11% 485,654
2019-03-15 2019-03-13 0.400 1,239,145 +340,000 0.11% 495,658
2019-03-14 2019-03-12 0.480 899,145 -70,000 0.08% 431,590
2019-03-12 2019-03-08 0.480 969,145 -20,000 0.09% 465,190
2019-03-11 2019-03-07 0.500 989,145 -160,000 0.09% 494,572
2019-03-08 2019-03-06 0.480 1,149,145 +50,000 0.10% 551,590
2019-03-07 2019-03-05 0.600 1,099,145 -80,000 0.10% 659,487
2019-03-06 2019-03-04 0.650 1,179,145 +60,000 0.10% 766,444
2019-03-05 2019-03-01 0.640 1,119,145 +210,000 0.10% 716,253
2019-02-28 2019-02-26 0.710 909,145 +10,000 0.08% 645,493
2019-02-27 2019-02-25 0.690 899,145 +40,000 0.09% 620,410
2019-02-26 2019-02-22 0.680 859,145 -20,000 0.08% 584,219
2019-02-25 2019-02-21 0.650 879,145 -30,000 0.08% 571,444
2019-02-22 2019-02-20 0.640 909,145 +20,000 0.09% 581,853
2019-02-21 2019-02-19 0.650 889,145 +170,000 0.08% 577,944
2019-02-20 2019-02-18 0.600 719,145 -20,000 0.07% 431,487
2019-02-19 2019-02-15 0.590 739,145 -40,000 0.07% 436,096
2019-02-18 2019-02-14 0.540 779,145 +20,000 0.07% 420,738
2019-02-15 2019-02-13 0.520 759,145 +90,000 0.07% 394,755
2019-02-14 2019-02-12 0.550 669,145 +80,000 0.06% 368,030
2019-02-13 2019-02-11 0.550 589,145 -30,000 0.06% 324,030
2019-02-12 2019-02-08 0.470 619,145 +40,000 0.06% 290,998
2019-02-11 2019-02-04 0.470 579,145 +140,000 0.06% 272,198
2019-02-08 2019-01-31 0.440 439,145 +80,000 0.04% 193,224
2019-02-01 2019-01-30 0.420 359,145 -30,000 0.03% 150,841
2019-01-30 2019-01-28 0.395 389,145 +100,000 0.04% 153,712
2019-01-29 2019-01-25 0.390 289,145 -90,000 0.03% 112,767
2019-01-28 2019-01-24 0.380 379,145 +80,000 0.04% 144,075
2019-01-25 2019-01-23 0.360 299,145 -100,000 0.03% 107,692
2019-01-23 2019-01-21 0.330 399,145 -20,000 0.04% 131,718
2019-01-22 2019-01-18 0.320 419,145 -30,000 0.04% 134,126
2019-01-21 2019-01-17 0.315 449,145 +70,000 0.04% 141,481
2019-01-16 2019-01-14 0.325 379,145 +80,000 0.04% 123,222
2019-01-15 2019-01-11 0.310 299,145 -40,000 0.03% 92,735
2019-01-14 2019-01-10 0.300 339,145 +40,000 0.03% 101,744
2019-01-10 2019-01-08 0.300 299,145 -90,000 0.03% 89,744
2019-01-09 2019-01-07 0.275 389,145 -110,000 0.04% 107,015
2019-01-08 2019-01-04 0.255 499,145 +20,000 0.05% 127,282
2019-01-07 2019-01-03 0.260 479,145 +20,000 0.05% 124,578
2019-01-04 2019-01-02 0.246 459,145 +30,000 0.04% 112,950
2018-12-28 2018-12-24 0.227 429,145 +30,000 0.04% 97,416
2018-12-20 2018-12-18 0.237 399,145 +70,000 0.04% 94,597
2018-11-19 2018-11-15 0.260 329,145 -30,000 0.03% 85,578
2018-11-13 2018-11-09 0.250 359,145 +20,000 0.03% 89,786
2018-11-06 2018-11-02 0.255 339,145 +20,000 0.03% 86,482
2018-10-31 2018-10-29 0.250 319,145 +50,000 0.03% 79,786
2018-10-16 2018-10-12 0.290 269,145 +30,000 0.03% 78,052
2018-10-15 2018-10-11 0.300 239,145 -70,000 0.02% 71,744
2018-10-12 2018-10-10 0.300 309,145 +40,000 0.03% 92,744
2018-10-10 2018-10-08 0.325 269,145 +30,000 0.03% 87,472
2018-10-09 2018-10-05 0.320 239,145 -110,000 0.02% 76,526
2018-10-08 2018-10-04 0.315 349,145 +70,000 0.03% 109,981
2018-10-05 2018-10-03 0.290 279,145 +30,000 0.03% 80,952
2018-10-04 2018-10-02 0.270 249,145 +30,000 0.02% 67,269
2018-10-02 2018-09-27 0.255 219,145 +10,000 0.02% 55,882
2018-06-20 2018-06-15 0.179 209,145 -44,000 0.02% 37,437
2017-11-22 2017-11-20 0.202 253,145 -1 0.03% 51,135
2017-11-20 2017-11-16 0.220 253,146 -20,000 0.03% 55,692
2017-11-07 2017-11-03 0.234 273,146 +20,000 0.03% 63,916
2017-09-15 2017-09-13 0.310 253,146 -50,000 0.03% 78,475
2017-09-11 2017-09-07 0.325 303,146 -30,000 0.03% 98,522
2017-09-05 2017-09-01 0.320 333,146 +30,000 0.03% 106,607
2017-09-01 2017-08-30 0.345 303,146 -40,000 0.03% 104,585
2017-08-29 2017-08-25 0.320 343,146 +40,000 0.03% 109,807
2017-08-22 2017-08-18 0.305 303,146 -70,000 0.03% 92,460
2017-08-10 2017-08-08 0.240 373,146 -90,000 0.04% 89,555
2017-08-08 2017-08-04 0.241 463,146 +90,000 0.05% 111,618
2017-08-07 2017-08-03 0.295 373,146 +70,000 0.04% 110,078
2017-07-24 2017-07-20 0.620 303,146 +30,000 0.03% 187,951
2017-07-05 2017-07-03 0.830 273,146 -20,000 0.03% 226,711
2017-06-29 2017-06-27 0.750 293,146 -40,000 0.03% 219,860
2017-04-12 2017-04-10 0.500 333,146 -1 0.03% 166,573
2017-02-21 2017-02-17 0.730 333,147 -230,000 0.08% 243,197
2017-02-16 2017-02-14 0.630 563,147 -50,000 0.14% 354,783
2017-02-13 2017-02-09 0.475 613,147 -10,000 0.15% 291,245
2017-02-06 2017-02-02 0.395 623,147 -40,000 0.21% 246,143
2017-02-03 2017-02-01 0.410 663,147 +40,000 0.22% 271,890
2017-01-17 2017-01-13 0.430 623,147 -40,000 0.21% 267,953
2017-01-16 2017-01-12 0.425 663,147 +40,000 0.22% 281,837
2017-01-13 2017-01-11 0.440 623,147 -30,000 0.21% 274,185
2017-01-12 2017-01-10 0.455 653,147 -10,000 0.22% 297,182
2017-01-11 2017-01-09 0.455 663,147 +40,000 0.22% 301,732
2017-01-04 2016-12-30 0.445 623,147 -50,000 0.21% 277,300
2016-12-02 2016-11-30 0.410 673,147 -30,000 0.23% 275,990
2016-12-01 2016-11-29 0.400 703,147 -400 0.24% 281,259
2016-11-22 2016-11-18 0.395 703,547 -30,000 0.26% 277,901
2016-11-08 2016-11-04 0.510 733,547 +16,000 0.28% 374,109
2016-11-03 2016-11-01 0.535 717,547 -520 0.38% 383,888
2016-10-25 2016-10-20 0.565 718,067 +10,000 0.38% 405,708
2016-10-20 2016-10-18 0.585 708,067 -18,000 0.44% 414,219
2016-10-18 2016-10-14 0.580 726,067 -6,000 0.46% 421,119
2016-10-17 2016-10-13 0.580 732,067 +6,000 0.46% 424,599
2016-10-14 2016-10-12 0.770 726,067 +56,000 0.46% 559,072
2016-10-12 2016-10-07 0.730 670,067 +58,000 0.42% 489,149
2016-10-11 2016-10-06 0.660 612,067 -10,000 0.38% 403,964
2016-10-07 2016-10-05 0.575 622,067 -76,000 0.39% 357,689
2016-09-22 2016-09-20 0.500 698,067 +60,000 0.44% 349,034
2016-09-13 2016-09-09 0.525 638,067 -4,000 0.40% 334,985
2016-09-09 2016-09-07 0.550 642,067 -4,000 0.40% 353,137
2016-08-26 2016-08-24 0.495 646,067 -40,000 0.41% 319,803
2016-08-25 2016-08-23 0.480 686,067 +20,000 0.43% 329,312
2016-08-23 2016-08-19 0.515 666,067 -56,000 0.42% 343,025
2016-08-22 2016-08-18 0.495 722,067 -116,000 0.45% 357,423
2016-08-19 2016-08-17 0.510 838,067 +132,000 0.53% 427,414
2016-08-18 2016-08-16 0.560 706,067 +36,000 0.44% 395,398
2016-08-17 2016-08-15 0.620 670,067 -132,000 0.42% 415,442
2015-01-27 2015-01-23 0.420 802,067 +12,000 0.50% 336,868
2015-01-26 2015-01-22 0.410 790,067 +40,000 0.50% 323,927
2015-01-23 2015-01-21 0.425 750,067 -38,000 0.47% 318,778
2015-01-22 2015-01-20 0.410 788,067 +106,000 0.49% 323,107
2015-01-21 2015-01-19 0.410 682,067 -106,000 0.43% 279,647
2015-01-20 2015-01-16 0.435 788,067 +290,000 0.49% 342,809
2015-01-19 2015-01-15 0.455 498,067 -62,000 0.31% 226,620
2015-01-16 2015-01-14 0.505 560,067 +40,000 0.35% 282,834
2015-01-15 2015-01-13 0.515 520,067 +150,000 0.33% 267,835
2015-01-14 2015-01-12 0.585 370,067 +30,000 0.23% 216,489
2015-01-12 2015-01-08 0.680 340,067 -10,000 0.21% 231,246
2015-01-06 2015-01-02 0.555 350,067 +2,000 0.22% 194,287
2015-01-05 2014-12-31 0.555 348,067 +32,000 0.22% 193,177
2015-01-02 2014-12-29 0.615 316,067 +2,000 0.20% 194,381
2014-12-30 2014-12-24 0.630 314,067 +66,000 0.20% 197,862
2014-12-29 2014-12-22 0.525 248,067 -40,000 0.16% 130,235
2014-12-19 2014-12-17 0.570 288,067 -16,000 0.18% 164,198
2014-12-17 2014-12-15 0.790 304,067 +40,000 0.19% 240,213
2014-12-12 2014-12-10 0.835 264,067 -2,000 0.17% 220,496
2014-12-11 2014-12-09 0.825 266,067 -10,000 0.17% 219,505
2014-12-09 2014-12-05 0.965 276,067 +24,000 0.17% 266,405
2014-12-08 2014-12-04 1.060 252,067 +98,000 0.16% 267,191
2014-12-05 2014-12-03 2.600 154,067 +54,000 0.10% 400,574
2014-12-03 2014-12-01 4.400 100,067 +87,175 0.06% 440,295
2014-11-24 2014-11-20 4.150 12,892 -4,000 0.24% 53,502
2014-11-14 2014-11-12 5.700 16,892 -82,030 0.31% 96,284
2014-10-31 2014-10-29 1.609 98,922 +65,631 1.83% 159,131
2014-10-30 2014-10-28 1.615 33,291 -41,976 0.18% 53,778
2014-10-21 2014-10-17 2.019 75,267 -17,829 0.19% 151,981
2014-10-20 2014-10-16 2.019 93,096 -1,486 0.23% 187,982
2014-10-14 2014-10-10 2.087 94,582 -44,571 0.24% 197,349
2014-10-13 2014-10-09 2.188 139,153 +14,857 0.35% 304,397
2014-10-10 2014-10-08 2.255 124,296 -13,373 0.31% 280,264
2014-10-08 2014-10-06 2.221 137,669 -10,400 0.34% 305,784
2014-10-07 2014-10-03 2.087 148,069 +23,772 0.37% 308,952
2014-10-06 2014-09-30 2.019 124,297 +29,714 0.31% 250,984
2014-10-03 2014-09-29 2.188 94,583 -23,771 0.24% 206,900
2014-09-29 2014-09-25 2.524 118,354 -4,457 0.29% 298,730
2014-09-26 2014-09-24 2.356 122,811 -25,258 0.31% 289,314
2014-09-25 2014-09-23 2.861 148,069 +38,629 0.37% 423,563
2014-09-16 2014-09-12 1.885 109,440 -49,029 0.27% 206,252
2014-09-15 2014-09-11 1.784 158,469 +28,526 0.39% 282,654
2014-09-12 2014-09-10 1.918 129,943 +7,874 0.32% 249,266
2014-09-11 2014-09-08 1.380 122,069 -89,142 0.30% 168,432
2014-09-08 2014-09-04 0.882 211,211 +14,857 0.53% 186,231
2014-09-05 2014-09-03 0.949 196,354 +14,857 0.49% 186,347
2014-08-29 2014-08-27 1.124 181,497 -34,172 0.45% 204,010
2014-08-27 2014-08-25 1.232 215,669 +38,629 0.54% 265,646
2014-08-25 2014-08-21 1.171 177,040 +11,886 0.44% 207,341
2014-08-20 2014-08-18 1.333 165,154 -5,943 0.41% 220,099
2014-08-19 2014-08-15 1.488 171,097 -8,914 0.43% 254,507
2014-08-18 2014-08-14 1.521 180,011 -38,629 0.45% 273,824
2014-08-15 2014-08-13 1.198 218,640 +23,771 0.54% 261,948
2014-08-14 2014-08-12 1.346 194,869 +78,743 0.49% 262,324
2014-08-13 2014-08-11 1.077 116,126 -23,771 0.29% 125,059
2014-08-12 2014-08-08 0.693 139,897 +34,171 0.35% 96,986
2014-08-04 2014-07-31 0.538 105,726 -267,428 0.26% 56,929
2014-07-28 2014-07-24 0.552 373,154 +13,371 0.93% 205,952
2014-07-25 2014-07-23 0.565 359,783 +7,429 0.90% 203,416
2014-05-07 2014-05-02 0.613 352,354 -1 0.88% 215,817
2014-05-05 2014-04-30 0.626 352,355 +74,286 0.88% 220,561
2014-05-02 2014-04-29 0.660 278,069 +44,572 0.69% 183,419
2014-04-30 2014-04-28 0.680 233,497 +148,571 0.58% 158,733
2014-04-25 2014-04-23 1.494 84,926 +7,429 0.21% 126,899
2014-04-24 2014-04-22 1.380 77,497 -11,886 0.19% 106,931
2014-04-23 2014-04-17 1.313 89,383 -47,543 0.22% 117,315
2014-04-17 2014-04-15 1.279 136,926 +59,429 0.34% 175,107
2014-04-16 2014-04-14 1.272 77,497 -14,858 0.19% 98,585
2014-04-15 2014-04-11 1.178 92,355 -14,857 0.23% 108,784
2014-03-24 2014-03-20 1.528 107,212 -2,971 0.27% 163,808
2014-03-17 2014-03-13 1.508 110,183 +29,714 0.27% 166,122
2014-03-14 2014-03-12 1.669 80,469 +2,972 0.20% 134,321
2014-02-13 2014-02-11 1.191 77,497 -14,858 0.20% 92,326
2014-01-27 2014-01-23 1.158 92,355 -22,285 0.23% 106,919
2014-01-21 2014-01-17 1.171 114,640 -14,857 0.29% 134,261
2014-01-06 2014-01-02 1.111 129,497 +14,857 0.33% 143,816
2013-12-30 2013-12-24 1.265 114,640 +14,857 0.29% 145,064
2013-12-19 2013-12-17 1.306 99,783 +22,286 0.26% 130,294
2013-10-31 2013-10-29 1.514 77,497 -4,606 0.27% 117,363
2013-08-28 2013-08-26 1.669 82,103 -14,858 0.36% 137,049
2013-08-12 2013-08-08 1.885 96,961 +7,429 0.42% 182,734
2013-08-07 2013-08-05 1.817 89,532 -14,857 0.39% 162,707
2013-08-06 2013-08-02 1.514 104,389 +14,857 0.45% 158,089
2013-07-25 2013-07-23 1.434 89,532 +7,429 0.39% 128,358
2013-07-11 2013-07-09 1.185 82,103 -4,458 0.36% 97,260
2013-07-10 2013-07-08 1.144 86,561 -1,485 0.38% 99,046
2013-07-09 2013-07-05 1.292 88,046 -4,457 0.38% 113,783
2013-07-03 2013-06-28 1.474 92,503 -9,212 0.40% 136,353
2013-02-18 2013-02-14 1.676 101,715 -1,007,553 0.55% 170,470
2013-01-30 2013-01-28 1.952 1,109,268 +998,341 6.27% 2,165,206
2013-01-29 2013-01-25 2.019 110,927 -14,857 0.63% 223,987
2013-01-28 2013-01-24 2.154 125,784 -98,354 0.71% 270,919
2013-01-24 2013-01-22 2.221 224,138 -4,160 1.27% 497,845
2013-01-23 2013-01-21 2.154 228,298 -9 1.29% 491,719
2013-01-21 2013-01-17 2.154 228,307 -2,972 1.29% 491,738
2013-01-15 2013-01-11 2.221 231,279 -2,228 1.31% 513,706
2013-01-14 2013-01-10 2.288 233,507 -23,772 1.32% 534,372
2013-01-10 2013-01-08 2.221 257,279 +22,286 1.46% 571,456
2013-01-09 2013-01-07 2.423 234,993 +10,697 1.33% 569,406
2013-01-08 2013-01-04 2.221 224,296 -11,885 1.27% 498,196
2013-01-04 2013-01-02 2.288 236,181 +9,657 1.34% 540,491
2013-01-03 2012-12-31 2.356 226,524 +19,017 1.28% 533,638
2013-01-02 2012-12-27 2.558 207,507 -14,857 1.41% 530,739
2012-12-27 2012-12-20 2.558 222,364 +2,971 1.51% 568,739
2012-12-20 2012-12-18 2.490 219,393 +14,857 1.49% 546,373
2012-12-19 2012-12-17 2.625 204,536 +7,429 1.39% 536,907
2012-12-18 2012-12-14 2.760 197,107 +13,520 1.34% 543,940
2012-12-17 2012-12-13 2.760 183,587 +11,886 1.25% 506,630
2012-12-14 2012-12-12 2.625 171,701 -4,458 1.17% 450,715
2012-12-13 2012-12-11 2.692 176,159 +11,886 1.20% 474,274
2012-12-12 2012-12-10 2.558 164,273 +7,429 1.11% 420,160
2012-12-11 2012-12-07 2.692 156,844 -4,457 1.06% 422,272
2012-12-10 2012-12-06 2.692 161,301 +742 1.09% 434,272
2012-12-06 2012-12-04 2.423 160,559 -7,428 1.09% 389,047
2012-12-05 2012-12-03 2.558 167,987 +6,240 1.14% 429,659
2012-12-04 2012-11-30 2.894 161,747 +52,000 1.10% 468,133
2012-12-03 2012-11-29 2.087 109,747 +4,754 0.74% 228,991
2012-11-30 2012-11-28 2.087 104,993 +149 0.71% 219,072
2012-11-29 2012-11-27 2.019 104,844 +5,051 0.71% 211,704
2012-11-27 2012-11-23 2.288 99,793 +14,857 0.68% 228,372
2012-11-26 2012-11-22 2.087 84,936 -11,885 0.58% 177,222
2012-11-21 2012-11-19 2.423 96,821 -5,943 0.66% 234,605
2012-11-20 2012-11-16 2.692 102,764 +31,200 0.70% 276,672
2012-11-19 2012-11-15 2.625 71,564 +14,114 0.49% 187,856
2012-11-09 2012-11-07 4.375 57,450 -594 0.39% 251,344
2012-11-07 2012-11-05 4.308 58,044 +5,051 0.39% 250,036
2012-11-02 2012-10-31 4.442 52,993 -5,646 0.36% 235,411
2012-11-01 2012-10-30 4.375 58,639 -16,045 0.40% 256,546
2012-10-31 2012-10-29 4.240 74,684 +3,120 0.52% 316,689
2012-10-30 2012-10-26 4.240 71,564 +4,457 0.50% 303,459
2012-10-29 2012-10-25 4.240 67,107 +7,428 0.46% 284,559
2012-10-25 2012-10-22 4.510 59,679 -7,280 0.41% 269,129
2012-10-24 2012-10-19 4.173 66,959 +5,646 0.46% 279,425
2012-10-22 2012-10-18 4.308 61,313 -3,268 0.42% 264,118
2012-10-19 2012-10-17 4.644 64,581 +20,502 0.45% 299,929
2012-10-18 2012-10-16 4.913 44,079 +29,566 0.31% 216,580
2012-10-10 2012-10-08 17.837 14,513 -1,634 0.10% 258,862
2012-10-03 2012-09-27 15.817 16,147 +1,634 0.11% 255,402
2012-09-28 2012-09-26 15.346 14,513 +8,023 0.10% 222,719
2012-09-27 2012-09-25 19.183 6,490 +2,377 0.05% 124,496
2012-09-26 2012-09-24 39.038 4,113 +892 0.03% 160,565
2012-09-19 2012-09-17 42.404 3,221 -926 0.02% 136,583
2012-08-30 2012-08-28 37.019 4,147 +297 0.29% 153,519
2012-08-09 2012-08-07 37.692 3,850 -312 0.27% 145,115
2012-08-06 2012-08-02 36.346 4,162 -37 0.29% 151,273
2012-07-24 2012-07-20 38.365 4,199 -8 0.30% 161,096
2012-06-28 2012-06-26 32.308 4,207 -149 0.30% 135,918
2012-06-15 2012-06-13 27.933 4,356 -1,634 0.31% 121,675
2012-06-14 2012-06-12 25.577 5,990 -3,566 0.42% 153,206
2012-05-30 2012-05-28 25.577 9,556 -148 0.68% 244,413
2012-05-15 2012-05-11 26.250 9,704 -595 0.69% 254,730
2012-05-14 2012-05-10 24.567 10,299 -148 0.73% 253,019
2012-05-08 2012-05-04 25.240 10,447 +743 0.74% 263,686
2012-04-30 2012-04-26 27.933 9,704 -5,423 0.69% 271,059
2012-04-23 2012-04-19 22.212 15,127 -10 1.07% 335,994
2012-04-17 2012-04-13 21.538 15,137 -152 1.07% 326,028
2012-03-14 2012-03-12 21.875 15,289 -1,189 1.08% 334,447
2011-12-30 2011-12-28 27.596 16,478 -7,428 1.17% 454,729
2011-12-19 2011-12-15 28.942 23,906 -48 1.69% 691,895
2011-11-24 2011-11-22 28.942 23,954 -445 1.70% 693,284
2011-11-17 2011-11-15 30.288 24,399 +1,188 1.73% 739,008
2011-11-16 2011-11-14 29.279 23,211 +5,349 1.64% 679,591
2011-11-04 2011-11-02 26.587 17,862 +4 1.26% 474,889
2011-10-19 2011-10-17 28.942 17,858 -148 1.26% 516,852
2011-08-30 2011-08-26 28.942 18,006 +594 1.27% 521,135
2011-08-12 2011-08-10 35.673 17,412 +44 1.23% 621,140
2011-08-10 2011-08-08 36.346 17,368 -148 1.23% 631,260
2011-08-03 2011-08-01 43.750 17,516 +148 1.24% 766,325
2011-08-02 2011-07-29 38.365 17,368 +3,992 1.23% 666,330
2011-08-01 2011-07-28 34.327 13,376 +2,377 0.95% 459,157
2011-07-28 2011-07-26 28.269 10,999 -4,457 0.78% 310,933
2011-07-27 2011-07-25 26.923 15,456 +1,486 1.09% 416,123
2011-07-15 2011-07-13 24.567 13,970 -2 0.99% 343,205
2011-07-14 2011-07-12 24.567 13,972 +13,972 0.99% 343,254
2011-07-13 2011-07-11 24.567 0 -225,419
2011-06-29 2011-06-27 35.000 225,419 +214,148 19.15% 7,889,665
2011-06-28 2011-06-24 35.000 11,271 -319 0.96% 394,485
2011-06-24 2011-06-22 33.654 11,590 -743 0.98% 390,048
2011-06-23 2011-06-21 30.962 12,333 +743 1.05% 381,849
2011-06-17 2011-06-15 37.692 11,590 -149 0.98% 436,854
2011-06-13 2011-06-09 39.038 11,739 +520 1.00% 458,273
2011-06-10 2011-06-08 45.769 11,219 +743 0.95% 513,485
2011-06-07 2011-06-02 51.154 10,476 +149 0.89% 535,888
2011-06-03 2011-06-01 56.538 10,327 -298 0.88% 583,873
2011-06-02 2011-05-31 48.462 10,625 +75 0.90% 514,904
2011-06-01 2011-05-30 55.192 10,550 -387 0.90% 582,279
2011-05-31 2011-05-27 56.538 10,937 -282 0.93% 618,361
2011-05-17 2011-05-13 56.538 11,219 +669 0.95% 634,305
2011-05-16 2011-05-12 51.154 10,550 -936 0.90% 539,673
2011-05-13 2011-05-11 60.577 11,486 +743 0.98% 695,787
2011-05-12 2011-05-09 59.231 10,743 -3,938 0.91% 636,316
2011-05-11 2011-05-06 74.038 14,681 -1,262 1.25% 1,086,959
2011-04-28 2011-04-26 68.654 15,943 +1,782 1.35% 1,094,548
2011-04-26 2011-04-20 74.038 14,161 -141 1.20% 1,048,459
2011-04-21 2011-04-19 74.038 14,302 +743 1.22% 1,058,898
2011-04-19 2011-04-15 72.692 13,559 -446 1.15% 985,635
2011-04-14 2011-04-12 70.000 14,005 -921 1.19% 980,350
2011-04-12 2011-04-08 72.692 14,926 -386 1.27% 1,085,005
2011-04-11 2011-04-07 72.692 15,312 -958 1.30% 1,113,065
2011-04-08 2011-04-06 71.346 16,270 +965 1.38% 1,160,802
2011-04-07 2011-04-04 74.038 15,305 +506 1.30% 1,133,159
2011-04-04 2011-03-31 72.692 14,799 -1,575 1.26% 1,075,773
2011-04-01 2011-03-30 75.385 16,374 -1,263 1.39% 1,234,348
2011-03-31 2011-03-29 75.385 17,637 +795 1.50% 1,329,558
2011-03-30 2011-03-28 75.385 16,842 +743 1.43% 1,269,628
2011-03-28 2011-03-24 74.038 16,099 +1,307 1.37% 1,191,945
2011-03-25 2011-03-23 75.385 14,792 -565 1.26% 1,115,089
2011-03-24 2011-03-22 74.038 15,357 +238 1.30% 1,137,009
2011-03-23 2011-03-21 78.077 15,119 -668 1.28% 1,180,445
2011-03-21 2011-03-17 71.346 15,787 +772 1.34% 1,126,342
2011-03-18 2011-03-16 72.692 15,015 +691 1.28% 1,091,475
2011-03-17 2011-03-15 72.692 14,324 +906 1.46% 1,041,245
2011-03-16 2011-03-14 78.077 13,418 +1,233 1.37% 1,047,636
2011-03-15 2011-03-11 83.462 12,185 +892 1.24% 1,016,979
2011-03-14 2011-03-10 84.808 11,293 -1,664 1.15% 957,733
2011-03-11 2011-03-09 80.769 12,957 -67 1.32% 1,046,527
2011-03-10 2011-03-08 83.462 13,024 +2,258 1.33% 1,087,003
2011-03-09 2011-03-07 96.923 10,766 +1,917 1.10% 1,043,474
2011-03-08 2011-03-04 72.692 8,849 -149 0.90% 643,254
2011-03-07 2011-03-03 71.346 8,998 -720 0.92% 641,973
2011-03-04 2011-03-02 67.308 9,718 +995 0.99% 654,096
2011-03-01 2011-02-25 68.654 8,723 -223 0.89% 598,868
2011-02-28 2011-02-24 65.962 8,946 +223 0.91% 590,092
2011-02-24 2011-02-22 78.077 8,723 +372 0.89% 681,065
2011-02-23 2011-02-21 90.192 8,351 -981 0.85% 753,196
2011-02-18 2011-02-16 83.462 9,332 -7 0.95% 778,863
2011-02-15 2011-02-11 83.462 9,339 +371 0.95% 779,447
2011-02-09 2011-02-07 92.885 8,968 -178 0.91% 832,989
2011-02-08 2011-02-02 96.923 9,146 +371 0.93% 886,458
2011-02-07 2011-01-31 95.577 8,775 +149 0.89% 838,688
2011-02-01 2011-01-28 95.577 8,626 -104 0.88% 824,447
2011-01-28 2011-01-26 90.192 8,730 -23 0.89% 787,379
2011-01-26 2011-01-24 96.923 8,753 +216 0.89% 848,368
2011-01-25 2011-01-21 103.654 8,537 +96 0.87% 884,893
2011-01-24 2011-01-20 106.346 8,441 +142 0.86% 897,668
2011-01-21 2011-01-19 103.654 8,299 -149 0.85% 860,223
2011-01-20 2011-01-18 115.769 8,448 -16 0.86% 978,018
2011-01-19 2011-01-17 122.500 8,464 +445 0.86% 1,036,840
2011-01-18 2011-01-14 129.231 8,019 +869 0.82% 1,036,302
2011-01-17 2011-01-13 106.346 7,150 +1,169 0.73% 760,375
2011-01-14 2011-01-12 150.769 5,981 +260 0.61% 901,751
2011-01-13 2011-01-11 184.423 5,721 +2,228 0.58% 1,055,084
2011-01-12 2011-01-10 231.538 3,493 +3,159 0.36% 808,764
2011-01-06 2011-01-04 511.538 334 -15 0.37% 170,854
2011-01-05 2011-01-03 504.808 349 -1,167 0.39% 176,178
2011-01-04 2010-12-31 484.615 1,516 -29 1.70% 734,677
2010-12-30 2010-12-28 370.192 1,545 -186 1.73% 571,947
2010-12-29 2010-12-24 350.000 1,731 -108 1.94% 605,850
2010-12-28 2010-12-22 336.538 1,839 -6,306 2.06% 618,894
2010-12-10 2010-12-08 304.283 8,145 +6,019 9.13% 2,478,387
2010-12-09 2010-12-07 314.598 2,126 +76 0.91% 668,835
2010-12-08 2010-12-06 335.227 2,050 -2 0.88% 687,216
2010-11-24 2010-11-22 376.486 2,052 -194 0.88% 772,549
2010-11-23 2010-11-19 391.958 2,246 -194 0.97% 880,338
2010-11-22 2010-11-18 391.958 2,440 -12 1.05% 956,378
2010-11-19 2010-11-17 376.486 2,452 -38 1.05% 923,144
2010-11-16 2010-11-12 391.958 2,490 -157 1.07% 975,976
2010-11-15 2010-11-11 386.801 2,647 +135 1.14% 1,023,861
2010-11-12 2010-11-10 391.958 2,512 +124 1.08% 984,599
2010-11-11 2010-11-09 433.217 2,388 +293 1.03% 1,034,522
2010-11-08 2010-11-04 268.182 2,095 +116 0.90% 561,841
2010-11-05 2010-11-03 263.024 1,979 +20 0.85% 520,525
2010-11-03 2010-11-01 242.395 1,959 +646 0.84% 474,852
2010-11-02 2010-10-29 273.339 1,313 +32 0.56% 358,894
2010-10-25 2010-10-21 376.486 1,281 +24 0.55% 482,279
2010-10-21 2010-10-19 371.329 1,257 +39 0.54% 466,760
2010-10-18 2010-10-14 371.329 1,218 +38 0.52% 452,278
2010-10-06 2010-10-04 526.049 1,180 +18 0.59% 620,738
2010-10-05 2010-09-30 510.577 1,162 +35 0.58% 593,290
2010-09-28 2010-09-24 577.622 1,127 +58 0.65% 650,980
2010-09-27 2010-09-22 546.678 1,069 -39 0.62% 584,399
2010-09-24 2010-09-21 510.577 1,108 +58 0.64% 565,719
2010-09-20 2010-09-16 474.476 1,050 -23 0.61% 498,199
2010-09-16 2010-09-14 484.790 1,073 +48 0.62% 520,180
2010-09-14 2010-09-10 520.892 1,025 +93 0.59% 533,914
2010-09-10 2010-09-08 603.409 932 +116 0.54% 562,377
2010-09-06 2010-09-02 644.668 816 -29 0.47% 526,049
2010-09-03 2010-09-01 649.825 845 +54 0.49% 549,102
2010-09-02 2010-08-31 613.724 791 -9 0.46% 485,456
2010-08-27 2010-08-25 629.196 800 +7 0.46% 503,357
2010-08-25 2010-08-23 582.780 793 +97 0.46% 462,144
2010-08-24 2010-08-20 593.094 696 -7 0.40% 412,794
2010-08-20 2010-08-18 598.252 703 +19 0.41% 420,571
2010-08-02 2010-07-29 881.906 684 +41 0.40% 603,223
2010-07-30 2010-07-28 871.591 643 +15 0.37% 560,433
2010-07-26 2010-07-22 948.951 628 -15 0.36% 595,941
2010-07-14 2010-07-12 912.850 643 +38 0.37% 586,962
2010-07-13 2010-07-09 912.850 605 -7 0.35% 552,274
2010-07-12 2010-07-08 948.951 612 +9 0.35% 580,758
2010-06-15 2010-06-11 1237.762 603 +14 0.42% 746,371
2010-05-25 2010-05-20 1232.605 589 -95 0.41% 726,004
2010-05-24 2010-05-19 1289.336 684 -37 0.48% 881,906
2010-05-20 2010-05-18 1392.483 721 -17 0.50% 1,003,980
2010-05-19 2010-05-17 1418.269 738 -20 0.51% 1,046,683
2010-05-17 2010-05-13 1469.843 758 +20 0.53% 1,114,141
2010-05-13 2010-05-11 1495.629 738 -20 0.51% 1,103,774
2010-05-04 2010-04-30 1676.136 758 +27 0.53% 1,270,511
2010-05-03 2010-04-29 1753.497 731 -5 0.51% 1,281,806
2010-04-29 2010-04-27 1547.203 736 +19 0.51% 1,138,741
2010-04-28 2010-04-26 1572.990 717 -8 0.50% 1,127,833
2010-04-23 2010-04-21 1572.990 725 +37 0.50% 1,140,417
2010-04-21 2010-04-19 1521.416 688 +8 0.48% 1,046,734
2010-04-20 2010-04-16 1572.990 680 -31 0.47% 1,069,633
2010-04-19 2010-04-15 1572.990 711 -2 0.49% 1,118,396
2010-04-15 2010-04-13 1650.350 713 -10 0.50% 1,176,699
2010-04-14 2010-04-12 1676.136 723 -8 0.50% 1,211,847
2010-04-13 2010-04-09 1727.710 731 +12 0.51% 1,262,956
2010-04-12 2010-04-08 1650.350 719 -15 0.50% 1,186,601
2010-04-09 2010-04-07 1624.563 734 -43 0.51% 1,192,429
2010-04-07 2010-03-31 1495.629 777 +19 0.54% 1,162,104
2010-04-01 2010-03-30 1547.203 758 +62 0.53% 1,172,780
2010-03-31 2010-03-29 1650.350 696 +10 0.48% 1,148,643
2010-03-30 2010-03-26 1856.643 686 +29 0.48% 1,273,657
2010-03-29 2010-03-25 2011.364 657 -23 0.46% 1,321,466
2010-03-26 2010-03-24 1650.350 680 -2 0.57% 1,122,238
2010-03-25 2010-03-23 1572.990 682 -10 0.57% 1,072,779
2010-03-24 2010-03-22 1495.629 692 +10 0.58% 1,034,976
2010-03-23 2010-03-19 1495.629 682 -23 0.57% 1,020,019
2010-03-22 2010-03-18 1650.350 705 -20 0.59% 1,163,497
2010-03-19 2010-03-17 1701.923 725 -25 0.60% 1,233,894
2010-03-16 2010-03-12 1547.203 750 +97 0.62% 1,160,402
2010-03-15 2010-03-11 1469.843 653 -19 0.54% 959,807
2010-03-12 2010-03-10 1521.416 672 +19 0.56% 1,022,392
2010-03-11 2010-03-09 1469.843 653 +10 0.54% 959,807
2010-03-10 2010-03-08 1521.416 643 +6 0.53% 978,271
2010-03-09 2010-03-05 1495.629 637 -12 0.53% 952,716
2010-03-08 2010-03-04 1469.843 649 -8 0.54% 953,928
2010-03-02 2010-02-26 1624.563 657 -3 0.55% 1,067,338
2010-03-01 2010-02-25 1624.563 660 -20 0.55% 1,072,212
2010-02-26 2010-02-24 1521.416 680 +4 0.57% 1,034,563
2010-02-18 2010-02-12 1727.710 676 +19 0.56% 1,167,932
2010-02-11 2010-02-09 1495.629 657 -25 0.55% 982,628
2010-02-10 2010-02-08 1444.056 682 +25 0.57% 984,846
2010-02-09 2010-02-05 1598.776 657 -25 0.55% 1,050,396
2010-02-08 2010-02-04 1624.563 682 -58 0.57% 1,107,952
2010-02-04 2010-02-02 1753.497 740 +19 0.62% 1,297,587
2010-01-29 2010-01-27 1779.283 721 -1 0.60% 1,282,863
2010-01-28 2010-01-26 1727.710 722 -6 0.60% 1,247,406
2010-01-26 2010-01-22 1908.217 728 +13 0.72% 1,389,182
2010-01-25 2010-01-21 1908.217 715 -4 0.70% 1,364,375
2010-01-22 2010-01-20 1882.430 719 -19 0.71% 1,353,467
2010-01-21 2010-01-19 1985.577 738 -14 0.73% 1,465,356
2010-01-20 2010-01-18 2011.364 752 -1 0.74% 1,512,545
2010-01-19 2010-01-15 1882.430 753 -28 0.75% 1,417,470
2010-01-18 2010-01-14 1779.283 781 +2 0.77% 1,389,620
2010-01-15 2010-01-13 1495.629 779 +20 0.77% 1,165,095
2010-01-14 2010-01-12 1727.710 759 -101 0.77% 1,311,332
2010-01-13 2010-01-11 1908.217 860 +31 0.87% 1,641,066
2010-01-12 2010-01-08 1392.483 829 -19 0.87% 1,154,368
2010-01-11 2010-01-07 1191.346 848 +34 0.89% 1,010,262
2010-01-07 2010-01-05 1170.717 814 -11 0.85% 952,963
2009-12-17 2009-12-15 1289.336 825 -2 0.86% 1,063,702
2009-12-08 2009-12-04 1217.133 827 -6 0.87% 1,006,569
2009-12-01 2009-11-27 1196.503 833 -19 0.87% 996,687
2009-11-27 2009-11-25 1315.122 852 -3,530 0.93% 1,120,484
2009-11-13 2009-11-11 1392.483 4,382 +3,506 4.78% 6,101,858
2009-11-12 2009-11-10 1444.056 876 +54 0.96% 1,264,993
2009-11-05 2009-11-03 1495.629 822 +4 0.90% 1,229,407
2009-10-28 2009-10-23 1547.203 818 -1 0.91% 1,265,612
2009-10-22 2009-10-20 1676.136 819 -2 0.91% 1,372,756
2009-10-21 2009-10-19 1547.203 821 -50 0.92% 1,270,253
2009-10-16 2009-10-14 1650.350 871 +8 0.97% 1,437,455
2009-10-14 2009-10-12 1753.497 863 -7 0.96% 1,513,267
2009-10-09 2009-10-07 1856.643 870 -4 0.97% 1,615,280
2009-10-07 2009-10-05 1985.577 874 +26 0.97% 1,735,394
2009-10-05 2009-09-30 1727.710 848 -4 0.95% 1,465,098
2009-09-28 2009-09-24 1753.497 852 +20 0.95% 1,493,979
2009-09-23 2009-09-21 1959.790 832 +8 0.93% 1,630,545
2009-09-22 2009-09-18 1959.790 824 +23 0.92% 1,614,867
2009-09-16 2009-09-14 1959.790 801 -3 0.89% 1,569,792
2009-09-14 2009-09-10 2062.937 804 +19 0.90% 1,658,601
2009-09-10 2009-09-08 2114.510 785 +39 0.88% 1,659,891
2009-09-09 2009-09-07 2062.937 746 +19 0.83% 1,538,951
2009-09-08 2009-09-04 2062.937 727 +20 0.81% 1,499,755
2009-09-01 2009-08-28 2062.937 707 -6 0.79% 1,458,497
2009-08-27 2009-08-25 2114.510 713 +3 0.80% 1,507,646
2009-08-24 2009-08-20 2114.510 710 -12 0.79% 1,501,302
2009-08-21 2009-08-19 1934.003 722 +1 0.81% 1,396,351
2009-08-20 2009-08-18 2037.150 721 +8 0.80% 1,468,785
2009-08-19 2009-08-17 2037.150 713 +7 0.80% 1,452,488
2009-08-14 2009-08-12 2217.657 706 +14 0.79% 1,565,666
2009-08-13 2009-08-11 2295.017 692 -6 0.77% 1,588,152
2009-08-11 2009-08-07 2269.231 698 -6 0.78% 1,583,923
2009-08-07 2009-08-05 2320.804 704 +29 0.79% 1,633,846
2009-08-06 2009-08-04 2423.951 675 +11 0.75% 1,636,167
2009-08-04 2009-07-31 2501.311 664 -17 0.74% 1,660,871
2009-07-30 2009-07-28 2475.524 681 -3 0.78% 1,685,832
2009-07-29 2009-07-27 2578.671 684 +6 0.78% 1,763,811
2009-07-27 2009-07-23 2398.164 678 +12 0.77% 1,625,955
2009-07-24 2009-07-22 2423.951 666 -12 0.76% 1,614,351
2009-07-21 2009-07-17 2320.804 678 +20 0.77% 1,573,505
2009-07-20 2009-07-16 2320.804 658 -12 0.75% 1,527,089
2009-07-16 2009-07-14 2423.951 670 -4 0.76% 1,624,047
2009-07-15 2009-07-13 2423.951 674 +31 0.77% 1,633,743
2009-07-13 2009-07-09 2372.378 643 -14 0.73% 1,525,439
2009-07-10 2009-07-08 2191.871 657 +4 0.75% 1,440,059
2009-07-09 2009-07-07 2243.444 653 +8 0.79% 1,464,969
2009-07-08 2009-07-06 2243.444 645 +39 0.78% 1,447,021
2009-07-06 2009-07-02 2140.297 606 +17 0.73% 1,297,020
2009-07-03 2009-06-30 2295.017 589 +103 0.71% 1,351,765
2009-07-02 2009-06-29 2604.458 486 +14 0.58% 1,265,767
2009-06-30 2009-06-26 2398.164 472 +19 0.57% 1,131,934
2009-06-29 2009-06-25 2140.297 453 -2 0.57% 969,555
2009-06-26 2009-06-24 2191.871 455 +5 0.58% 997,301
2009-06-24 2009-06-22 2295.017 450 +20 0.57% 1,032,758
2009-06-23 2009-06-19 2475.524 430 +3 0.55% 1,064,476
2009-06-19 2009-06-17 2527.098 427 +8 0.54% 1,079,071
2009-06-17 2009-06-15 2475.524 419 -2 0.57% 1,037,245
2009-06-16 2009-06-12 2630.245 421 +1 0.57% 1,107,333
2009-06-15 2009-06-11 2862.325 420 +48 0.57% 1,202,177
2009-06-11 2009-06-09 2810.752 372 -44 0.50% 1,045,600
2009-06-10 2009-06-08 2913.899 416 +16 0.56% 1,212,182
2009-06-09 2009-06-05 2320.804 400 +31 0.54% 928,322
2009-06-08 2009-06-04 2191.871 369 +18 0.50% 808,800
2009-06-03 2009-06-01 2346.591 351 +6 0.47% 823,653
2009-06-02 2009-05-29 2243.444 345 -12 0.47% 773,988
2009-06-01 2009-05-27 2269.231 357 +18 0.48% 810,115
2009-05-29 2009-05-26 2295.017 339 +22 0.47% 778,011
2009-05-27 2009-05-25 2423.951 317 -13 0.44% 768,392
2009-05-26 2009-05-22 2320.804 330 +51 0.46% 765,865
2009-05-25 2009-05-21 2037.150 279 -107 0.39% 568,365
2009-05-22 2009-05-20 1934.003 386 +46 0.53% 746,525
2009-05-21 2009-05-19 1985.577 340 +43 0.47% 675,096
2009-05-20 2009-05-18 1779.283 297 -5 0.41% 528,447
2009-05-19 2009-05-15 1701.923 302 -28 0.45% 513,981
2009-05-18 2009-05-14 1624.563 330 +16 0.50% 536,106
2009-05-15 2009-05-13 1701.923 314 -6 0.47% 534,404
2009-05-14 2009-05-12 1624.563 320 -2 0.48% 519,860
2009-05-12 2009-05-08 1598.776 322 +4 0.49% 514,806
2009-05-11 2009-05-07 1624.563 318 -4 0.48% 516,611
2009-05-08 2009-05-06 1572.990 322 -4 0.49% 506,503
2009-05-06 2009-05-04 1495.629 326 +20 0.49% 487,575
2009-05-04 2009-04-29 1521.416 306 +5 0.46% 465,553
2009-04-30 2009-04-28 1444.056 301 +10 0.45% 434,661
2009-04-29 2009-04-27 1547.203 291 +27 0.44% 450,236
2009-04-28 2009-04-24 1830.857 264 +4 0.40% 483,346
2009-04-24 2009-04-22 1701.923 260 -20 0.39% 442,500
2009-04-23 2009-04-21 1650.350 280 +9 0.42% 462,098
2009-04-21 2009-04-17 1624.563 271 +7 0.41% 440,257
2009-04-17 2009-04-15 1547.203 264 +18 0.40% 408,462
2009-04-16 2009-04-14 1469.843 246 -4 0.37% 361,581
2009-04-09 2009-04-07 1444.056 250 +23 0.38% 361,014
2009-04-08 2009-04-06 1495.629 227 +4 0.34% 339,508
2009-04-07 2009-04-03 1289.336 223 +4 0.34% 287,522
2009-03-20 2009-03-18 1598.776 219 -4 0.33% 350,132
2009-03-13 2009-03-11 1701.923 223 -16 0.36% 379,529
2009-03-10 2009-03-06 2114.510 239 +8 0.38% 505,368
2009-03-04 2009-03-02 1985.577 231 +8 0.37% 458,668
2009-02-27 2009-02-25 2269.231 223 -3 0.36% 506,038
2009-02-24 2009-02-20 2114.510 226 +7 0.36% 477,879
2009-02-20 2009-02-18 2217.657 219 -4 0.35% 485,667
2009-02-17 2009-02-13 2269.231 223 -2 0.36% 506,038
2009-02-13 2009-02-11 1856.643 225 +2 0.36% 417,745
2009-01-29 2009-01-22 1572.990 223 -1 0.36% 350,777
2009-01-21 2009-01-19 1624.563 224 +1 0.37% 363,902
2009-01-19 2009-01-15 1753.497 223 -1 0.37% 391,030
2009-01-16 2009-01-14 1701.923 224 +3 0.37% 381,231
2009-01-15 2009-01-13 2243.444 221 +3 0.36% 495,801
2009-01-14 2009-01-12 2295.017 218 +14 0.36% 500,314
2009-01-13 2009-01-09 2372.378 204 -5 0.34% 483,965
2009-01-12 2009-01-08 2011.364 209 -5 0.34% 420,375
2009-01-06 2009-01-02 1572.990 214 +5 0.35% 336,620
2008-12-23 2008-12-19 1753.497 209 +2 0.39% 366,481
2008-12-17 2008-12-15 1985.577 207 -2 0.38% 411,014
2008-12-11 2008-12-09 2037.150 209 -2 0.39% 425,764
2008-12-10 2008-12-08 1805.070 211 -1 0.39% 380,870
2008-11-05 2008-11-03 2140.297 212 +8 0.39% 453,743
2008-11-03 2008-10-30 2320.804 204 -7 0.38% 473,444
2008-10-28 2008-10-24 2965.472 211 -5 0.40% 625,715
2008-10-22 2008-10-20 3326.486 216 +1 0.41% 718,521
2008-09-29 2008-09-25 5956.731 215 -6 0.42% 1,280,697
2008-09-18 2008-09-16 5028.409 221 -1 0.43% 1,111,278
2008-09-16 2008-09-11 5028.409 222 -2 0.43% 1,116,307
2008-09-11 2008-09-09 4486.888 224 -4 0.43% 1,005,063
2008-09-03 2008-09-01 4357.955 228 -7 0.44% 993,614
2008-09-02 2008-08-29 4512.675 235 +4 0.45% 1,060,479
2008-09-01 2008-08-28 4357.955 231 -1 0.45% 1,006,688
2008-08-05 2008-08-01 5930.944 232 +8 0.49% 1,375,979
2008-07-30 2008-07-28 5208.916 224 -9 0.47% 1,166,797
2008-07-24 2008-07-22 6343.531 233 -7 0.49% 1,478,043
2008-07-22 2008-07-18 6369.318 240 -2 0.50% 1,528,636
2008-07-21 2008-07-17 6446.678 242 +4 0.51% 1,560,096
2008-07-03 2008-06-30 8122.815 238 -5 0.50% 1,933,230
2008-07-02 2008-06-27 7607.080 243 -3 0.51% 1,848,521
2008-06-25 2008-06-23 7993.881 246 -1 0.52% 1,966,495
2008-06-24 2008-06-20 8251.748 247 -1 0.52% 2,038,182
2008-06-20 2008-06-18 8251.748 248 -2 0.52% 2,046,434
2008-06-19 2008-06-17 8380.682 250 +1 0.53% 2,095,170
2008-06-17 2008-06-13 8251.748 249 +5 0.52% 2,054,685
2008-06-12 2008-06-10 9283.217 244 -13 0.51% 2,265,105
2008-06-11 2008-06-06 9541.084 257 +10 0.54% 2,452,059
2008-05-29 2008-05-27 9283.217 247 +2 0.52% 2,292,955
2008-05-27 2008-05-23 9283.217 245 +3 0.51% 2,274,388
2008-05-22 2008-05-20 9412.150 242 +2 0.51% 2,277,740
2008-05-19 2008-05-15 9798.951 240 +2 0.50% 2,351,748
2008-05-14 2008-05-09 9541.084 238 +3 0.50% 2,270,778
2008-05-09 2008-05-07 10314.685 235 -2 0.49% 2,423,951
2008-05-08 2008-05-06 10056.818 237 +2 0.50% 2,383,466
2008-05-07 2008-05-05 9798.951 235 +1 0.49% 2,302,753
2008-04-30 2008-04-28 10572.552 234 -1 0.49% 2,473,977
2008-04-29 2008-04-25 10830.420 235 -3 0.50% 2,545,149
2008-04-25 2008-04-23 9927.885 238 -4 0.50% 2,362,837
2008-04-23 2008-04-21 9154.283 242 +3 0.51% 2,215,337
2008-04-17 2008-04-15 9154.283 239 +2 0.51% 2,187,874
2008-04-14 2008-04-10 10185.752 237 +4 0.50% 2,414,023
2008-04-11 2008-04-09 10443.619 233 -1 0.49% 2,433,363
2008-04-10 2008-04-08 11217.220 234 +1 0.50% 2,624,830
2008-04-09 2008-04-07 8896.416 233 -1 0.49% 2,072,865
2008-03-28 2008-03-26 9927.885 234 +1 0.50% 2,323,125
2008-03-26 2008-03-20 9927.885 233 -2 0.49% 2,313,197
2008-03-25 2008-03-19 10314.685 235 +3 0.50% 2,423,951
2008-03-18 2008-03-14 10959.353 232 -4 0.49% 2,542,570
2008-03-17 2008-03-13 11088.287 236 -13 0.50% 2,616,836
2008-03-14 2008-03-12 11861.888 249 +10 0.53% 2,953,610
2008-03-11 2008-03-07 9154.283 239 -2 0.51% 2,187,874
2008-03-07 2008-03-05 9412.150 241 -3 0.51% 2,268,328
2008-03-04 2008-02-29 10056.818 244 -11 0.52% 2,453,864
2008-03-03 2008-02-28 10056.818 255 +1 0.54% 2,564,489
2008-02-27 2008-02-25 10314.685 254 -9 0.54% 2,619,930
2008-02-25 2008-02-21 10701.486 263 -4 0.56% 2,814,491
2008-02-22 2008-02-20 10830.420 267 +3 0.57% 2,891,722
2008-02-21 2008-02-19 9798.951 264 +3 0.56% 2,586,923
2008-02-15 2008-02-13 9025.350 261 +2 0.56% 2,355,616
2008-02-12 2008-02-06 8767.483 259 +1 0.55% 2,270,778
2008-02-04 2008-01-31 8638.549 258 +1 0.55% 2,228,746
2008-02-01 2008-01-30 8509.615 257 +4 0.55% 2,186,971
2008-01-31 2008-01-29 9154.283 253 +2 0.54% 2,316,034
2008-01-25 2008-01-23 9798.951 251 +1 0.54% 2,459,537
2008-01-21 2008-01-17 9798.951 250 +2 0.54% 2,449,738
2008-01-16 2008-01-14 10443.619 248 +2 0.54% 2,590,017
2008-01-15 2008-01-11 10572.552 246 -3 0.53% 2,600,848
2008-01-02 2007-12-27 12248.689 249 -2 0.54% 3,049,924
2007-12-28 2007-12-24 12248.689 251 -3 0.55% 3,074,421
2007-12-27 2007-12-20 11732.955 254 +3 0.55% 2,980,170
2007-12-19 2007-12-17 11217.220 251 +2 0.55% 2,815,522
2007-12-17 2007-12-13 11990.822 249 +2 0.54% 2,985,715
2007-12-12 2007-12-10 12377.622 247 +3 0.54% 3,057,273
2007-12-11 2007-12-07 12635.490 244 +2 0.53% 3,083,059
2007-12-07 2007-12-05 12764.423 242 +3 0.53% 3,088,990
2007-12-06 2007-12-04 12893.357 239 +2 0.52% 3,081,512
2007-11-28 2007-11-26 13409.091 237 -2 0.52% 3,177,955
2007-11-26 2007-11-22 12635.490 239 +2 0.52% 3,019,882
2007-11-23 2007-11-21 12635.490 237 +8 0.52% 2,994,611
2007-11-21 2007-11-19 13924.825 229 +1 0.50% 3,188,785
2007-11-15 2007-11-13 14698.427 228 +7 0.50% 3,351,241
2007-11-13 2007-11-09 17019.231 221 +2 0.48% 3,761,250
2007-11-12 2007-11-08 18050.699 219 -6 0.48% 3,953,103
2007-11-09 2007-11-07 18050.699 225 -12 0.49% 4,061,407
2007-11-06 2007-11-02 19855.769 237 +2 0.52% 4,705,817
2007-11-05 2007-11-01 15472.028 235 -14 0.51% 3,635,927
2007-11-02 2007-10-31 15472.028 249 -8 0.54% 3,852,535
2007-11-01 2007-10-30 15214.161 257 +14 0.56% 3,910,039
2007-10-31 2007-10-29 13666.958 243 -2 0.53% 3,321,071
2007-10-30 2007-10-26 11475.087 245 +6 0.54% 2,811,396
2007-10-29 2007-10-25 10572.552 239 +4 0.52% 2,526,840
2007-10-26 2007-10-24 11604.021 235 -16 0.51% 2,726,945
2007-10-25 2007-10-23 12635.490 251 +1 0.55% 3,171,508
2007-10-24 2007-10-22 12377.622 250 +1 0.55% 3,094,406
2007-10-22 2007-10-17 13151.224 249 -1 0.54% 3,274,655
2007-10-16 2007-10-12 15472.028 250 +2 0.55% 3,868,007
2007-10-15 2007-10-11 15472.028 248 -1 0.54% 3,837,063
2007-10-10 2007-10-08 15729.895 249 +5 0.54% 3,916,744
2007-10-09 2007-10-05 16503.497 244 +4 0.53% 4,026,853
2007-10-05 2007-10-03 16503.497 240 +2 0.52% 3,960,839
2007-10-04 2007-10-02 18566.434 238 +2 0.52% 4,418,811
2007-10-03 2007-09-28 18824.301 236 +1 0.52% 4,442,535
2007-09-27 2007-09-24 19340.035 235 -1 0.51% 4,544,908
2007-09-21 2007-09-19 19082.168 236 +1 0.52% 4,503,392
2007-09-20 2007-09-18 18824.301 235 +3 0.51% 4,423,711
2007-09-19 2007-09-17 19597.902 232 +4 0.51% 4,546,713
2007-09-18 2007-09-14 20629.371 228 +2 0.50% 4,703,497
2007-09-17 2007-09-13 21402.972 226 +1 0.49% 4,837,072
2007-09-13 2007-09-11 22176.573 225 +6 0.49% 4,989,729
2007-09-12 2007-09-10 22176.573 219 +1 0.48% 4,856,670
2007-09-11 2007-09-07 21145.105 218 -2 0.48% 4,609,633
2007-09-10 2007-09-06 20887.238 220 -27 0.48% 4,595,192
2007-09-07 2007-09-05 21402.972 247 +11 0.54% 5,286,534
2007-09-06 2007-09-04 22176.573 236 -3 0.52% 5,233,671
2007-09-05 2007-09-03 23208.042 239 -2 0.52% 5,546,722
2007-09-04 2007-08-31 20887.238 241 -4 0.53% 5,033,824
2007-09-03 2007-08-30 15987.762 245 +2 0.54% 3,917,002
2007-08-29 2007-08-27 17534.965 243 +6 0.53% 4,260,997
2007-08-28 2007-08-24 17277.098 237 -6 0.52% 4,094,672
2007-08-27 2007-08-23 16245.629 243 +1 0.53% 3,947,688
2007-08-23 2007-08-21 15214.161 242 +1 0.53% 3,681,827
2007-08-22 2007-08-20 15214.161 241 +8 0.53% 3,666,613
2007-08-21 2007-08-17 14698.427 233 -3 0.51% 3,424,733
2007-08-20 2007-08-16 17019.231 236 +2 0.52% 4,016,538
2007-08-15 2007-08-13 19597.902 234 -3 0.51% 4,585,909
2007-08-14 2007-08-10 19340.035 237 +2 0.52% 4,583,588
2007-08-10 2007-08-08 18566.434 235 +6 0.51% 4,363,112
2007-08-09 2007-08-07 18308.566 229 +8 0.50% 4,192,662
2007-08-08 2007-08-06 19855.769 221 +7 0.48% 4,388,125
2007-08-07 2007-08-03 22950.175 214 +3 0.47% 4,911,337
2007-08-06 2007-08-02 22950.175 211 +6 0.46% 4,842,487
2007-08-03 2007-08-01 25528.846 205 -2 0.45% 5,233,413
2007-08-02 2007-07-31 26302.448 207 -1 0.45% 5,444,607
2007-08-01 2007-07-30 26302.448 208 -10 0.46% 5,470,909
2007-07-31 2007-07-27 26044.580 218 +2 0.48% 5,677,719
2007-07-30 2007-07-26 27849.650 216 -3 0.50% 6,015,524
2007-07-27 2007-07-25 27333.916 219 +15 0.51% 5,986,128
2007-07-26 2007-07-24 27591.783 204 +9 0.47% 5,628,724
2007-07-24 2007-07-20 26302.448 195 +2 0.45% 5,128,977
2007-07-23 2007-07-19 26818.182 193 +1 0.45% 5,175,909
2007-07-20 2007-07-18 27076.049 192 -18 0.45% 5,198,601
2007-07-19 2007-07-17 27333.916 210 -1 0.49% 5,740,122
2007-07-18 2007-07-16 29396.853 211 -14 0.49% 6,202,736
2007-07-17 2007-07-13 27076.049 225 +16 0.52% 6,092,111
2007-07-13 2007-07-11 21660.839 209 +1 0.48% 4,527,115
2007-07-12 2007-07-10 21918.706 208 +8 0.48% 4,559,091
2007-07-11 2007-07-09 21145.105 200 +12 0.46% 4,229,021
2007-07-10 2007-07-06 20371.503 188 -13 0.44% 3,829,843
2007-07-04 2007-06-29 18824.301 201 -15 0.47% 3,783,684
2007-06-29 2007-06-27 18824.301 216 -2 0.50% 4,066,049
2007-06-26 2007-06-22 20371.503 218 0.51% 4,440,988

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top