History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2020-07-09 2020-07-07 0.021 0 +0
2020-07-08 2020-07-06 0.021 0 -541,604
2019-06-05 2019-06-03 0.019 541,604 +120,000 0.04% 10,290
2019-06-04 2019-05-31 0.023 421,604 +80,000 0.03% 9,697
2018-07-26 2018-07-24 0.101 341,604 -32,000 0.02% 34,502
2018-07-23 2018-07-19 0.112 373,604 +16,000 0.02% 41,844
2018-07-20 2018-07-18 0.112 357,604 +16,000 0.02% 40,052
2018-02-27 2018-02-23 0.189 341,604 -32,000 0.02% 64,563
2018-02-01 2018-01-30 0.167 373,604 -32,000 0.02% 62,392
2018-01-29 2018-01-25 0.175 405,604 +32,000 0.03% 70,981
2018-01-16 2018-01-12 0.203 373,604 -200,000 0.02% 75,842
2018-01-11 2018-01-09 0.191 573,604 -8,000 0.04% 109,558
2017-12-15 2017-12-13 0.173 581,604 -8,000 0.04% 100,617
2017-11-07 2017-11-03 0.179 589,604 +8,000 0.04% 105,539
2017-11-03 2017-11-01 0.185 581,604 -32,000 0.04% 107,597
2017-10-26 2017-10-24 0.183 613,604 -16,000 0.04% 112,290
2017-09-26 2017-09-22 0.158 629,604 +24,000 0.04% 99,477
2017-09-25 2017-09-21 0.159 605,604 +32,000 0.04% 96,291
2017-09-15 2017-09-13 0.154 573,604 -24,000 0.04% 88,335
2017-09-14 2017-09-12 0.156 597,604 +24,000 0.04% 93,226
2017-09-05 2017-09-01 0.155 573,604 -240,000 0.04% 88,909
2017-08-02 2017-07-31 0.164 813,604 -440,000 0.05% 133,431
2017-06-28 2017-06-26 0.146 1,253,604 -240,000 0.08% 183,026
2017-06-23 2017-06-21 0.150 1,493,604 +240,000 0.10% 224,041
2017-06-22 2017-06-20 0.145 1,253,604 -120,000 0.08% 181,773
2017-06-20 2017-06-16 0.143 1,373,604 +502,760 0.09% 196,425
2017-06-16 2017-06-14 0.144 870,844 +200,000 0.23% 125,402
2017-06-15 2017-06-13 0.166 670,844 +400,000 0.17% 111,360
2017-06-12 2017-06-08 0.182 270,844 +200,000 0.07% 49,294
2017-06-08 2017-06-06 0.185 70,844 -248,000 0.02% 13,106
2017-06-07 2017-06-05 0.188 318,844 +40,000 0.08% 59,943
2017-06-06 2017-06-02 0.203 278,844 +72,000 0.07% 56,605
2017-06-05 2017-06-01 0.205 206,844 -32,000 0.05% 42,403
2017-06-02 2017-05-31 0.230 238,844 -400,000 0.06% 54,934
2017-06-01 2017-05-29 0.188 638,844 -736,000 0.17% 120,103
2017-05-31 2017-05-26 0.199 1,374,844 +544,000 0.36% 273,594
2017-05-24 2017-05-22 0.185 830,844 +152,000 0.22% 153,706
2017-05-22 2017-05-18 0.172 678,844 +200,000 0.18% 116,761
2017-05-18 2017-05-16 0.214 478,844 +200,000 0.12% 102,361
2017-05-17 2017-05-15 0.218 278,844 +27,090 0.07% 60,843
2017-05-04 2017-04-28 0.213 251,754 +36,114 0.07% 53,538
2017-04-06 2017-04-03 0.222 215,640 -260,021 0.06% 47,769
2017-03-23 2017-03-21 0.220 475,661 +187,793 0.14% 104,842
2017-03-17 2017-03-15 0.224 287,868 -28,891 0.08% 64,406
2017-03-15 2017-03-13 0.213 316,759 -50,560 0.09% 67,362
2017-03-10 2017-03-08 0.249 367,319 +72,228 0.11% 91,540
2017-02-21 2017-02-17 0.294 295,091 -1,097,865 0.09% 86,614
2017-02-20 2017-02-16 0.310 1,392,956 +332,248 0.40% 431,996
2017-02-17 2017-02-15 0.316 1,060,708 +650,052 0.31% 334,831
2017-02-16 2017-02-14 0.294 410,656 +115,565 0.12% 120,534
2017-02-15 2017-02-13 0.255 295,091 -902,850 0.09% 75,174
2017-02-14 2017-02-10 0.233 1,197,941 +902,850 0.35% 278,637
2017-01-18 2017-01-16 0.193 295,091 -14,446 0.09% 56,871
2017-01-12 2017-01-10 0.192 309,537 -122,787 0.09% 59,312
2017-01-10 2017-01-06 0.194 432,324 -21,669 0.12% 83,798
2017-01-09 2017-01-05 0.194 453,993 +144,456 0.13% 87,998
2016-12-20 2016-12-16 0.236 309,537 -13,542 0.09% 73,026
2016-12-01 2016-11-29 0.274 323,079 -36,114 0.09% 88,387
2016-11-30 2016-11-28 0.277 359,193 +36,114 0.10% 99,461
2016-11-23 2016-11-21 0.266 323,079 +79,450 0.09% 85,882
2016-11-17 2016-11-15 0.244 243,629 -260,020 0.07% 59,366
2016-11-16 2016-11-14 0.233 503,649 +223,906 0.15% 117,147
2016-11-15 2016-11-11 0.235 279,743 -216,684 0.08% 65,687
2016-11-14 2016-11-10 0.230 496,427 -252,797 0.14% 114,368
2016-11-11 2016-11-09 0.233 749,224 -72,228 0.22% 174,267
2016-11-10 2016-11-08 0.234 821,452 +577,823 0.24% 191,977
2016-10-31 2016-10-27 0.231 243,629 -1,805 0.07% 56,397
2016-10-25 2016-10-20 0.208 245,434 -368,363 0.07% 51,107
2016-10-24 2016-10-19 0.213 613,797 +368,363 0.18% 130,530
2016-09-23 2016-09-21 0.227 245,434 -18,057 0.09% 55,728
2016-07-18 2016-07-14 0.299 263,491 -7,223 0.09% 78,798
2016-05-05 2016-05-03 0.338 270,714 -14,446 0.11% 91,452
2016-05-04 2016-04-29 0.343 285,160 -43,336 0.12% 97,912
2016-04-21 2016-04-19 0.338 328,496 +50,559 0.14% 110,972
2016-01-08 2016-01-06 0.377 277,937 -5,417 0.14% 104,667
2016-01-05 2015-12-31 0.421 283,354 -9,028 0.14% 119,261
2015-12-23 2015-12-21 0.343 292,382 -90,286 0.15% 100,311
2015-12-22 2015-12-18 0.361 382,668 -86,785 0.19% 138,197
2015-12-02 2015-11-30 0.361 469,453 -22,152 0.19% 169,538
2015-11-26 2015-11-24 0.415 491,605 -4,430 0.20% 204,169
2015-11-25 2015-11-23 0.433 496,035 +13,291 0.20% 214,966
2015-11-06 2015-11-04 0.587 482,744 -4,430 0.20% 283,299
2015-10-28 2015-10-26 0.596 487,174 -6,646 0.20% 290,298
2015-10-12 2015-10-08 0.668 493,820 -55,380 0.20% 329,925
2015-10-02 2015-09-29 0.596 549,200 -6,646 0.22% 327,258
2015-09-23 2015-09-21 0.677 555,846 +110,761 0.23% 376,384
2015-09-09 2015-09-07 0.605 445,085 -2,215 0.18% 269,236
2015-09-01 2015-08-28 0.650 447,300 +59,810 0.18% 290,768
2015-08-26 2015-08-24 0.623 387,490 -15,506 0.16% 241,393
2015-08-25 2015-08-21 0.695 402,996 -217,091 0.16% 280,161
2015-08-24 2015-08-20 0.749 620,087 -128,482 0.25% 464,672
2015-08-13 2015-08-11 0.948 748,569 +44,304 0.30% 709,638
2015-08-12 2015-08-10 0.984 704,265 -13,291 0.29% 693,072
2015-08-11 2015-08-07 0.921 717,556 -33,228 0.29% 660,802
2015-08-07 2015-08-05 0.921 750,784 -44,304 0.31% 691,402
2015-08-06 2015-08-04 0.840 795,088 -129,590 0.32% 667,596
2015-08-05 2015-08-03 0.885 924,678 -1,160,769 0.38% 818,148
2015-08-04 2015-07-31 0.957 2,085,447 -2,835,466 0.85% 1,995,816
2015-08-03 2015-07-30 1.011 4,920,913 -485,131 2.00% 4,975,986
2015-07-30 2015-07-28 1.038 5,406,044 -22,152 2.20% 5,612,972
2015-07-29 2015-07-27 0.993 5,428,196 -1,007,919 2.21% 5,390,930
2015-07-28 2015-07-24 1.147 6,436,115 -22,152 2.62% 7,379,773
2015-07-27 2015-07-23 1.228 6,458,267 -409,814 2.63% 7,929,949
2015-07-24 2015-07-22 1.264 6,868,081 +50,950 2.79% 8,681,183
2015-07-23 2015-07-21 1.345 6,817,131 +268,040 2.77% 9,170,719
2015-07-22 2015-07-20 1.111 6,549,091 +17,722 2.66% 7,272,799
2015-07-21 2015-07-17 1.129 6,531,369 +198,039 2.66% 7,371,056
2015-07-20 2015-07-16 2.257 6,333,330 -13,291 2.58% 14,295,113
2015-07-17 2015-07-15 3.837 6,346,621 +6,334,997 2.58% 24,352,692
2015-07-16 2015-07-14 4.108 11,624 +2,215 0.15% 47,751
2015-07-15 2015-07-13 3.431 9,409 -1,108 0.12% 32,281
2015-07-14 2015-07-10 4.334 10,517 +2,215 0.13% 45,577
2015-07-10 2015-07-08 7.223 8,302 -57,595 0.10% 59,964
2015-07-09 2015-07-07 7.223 65,897 -44,304 0.83% 475,961
2015-07-08 2015-07-06 6.591 110,201 +24,367 1.39% 726,313
2015-07-07 2015-07-03 6.591 85,834 +1,108 1.08% 565,715
2015-07-06 2015-07-02 6.501 84,726 -4,431 1.07% 550,763
2015-07-02 2015-06-29 6.320 89,157 +11,187 1.12% 563,468
2015-06-30 2015-06-26 6.320 77,970 -1,440 0.98% 492,766
2015-06-29 2015-06-25 6.681 79,410 +5,494 1.00% 530,545
2015-06-25 2015-06-23 6.771 73,916 +1,661 0.93% 500,513
2015-06-24 2015-06-22 6.862 72,255 -2,215 0.91% 495,789
2015-06-23 2015-06-19 6.591 74,470 +997 0.94% 490,817
2015-06-22 2015-06-18 7.584 73,473 -47,073 0.93% 557,215
2015-06-19 2015-06-17 8.216 120,546 -93,593 1.52% 990,398
2015-06-18 2015-06-16 5.778 214,139 -3,544 2.70% 1,237,346
2015-06-17 2015-06-15 7.765 217,683 -554 2.75% 1,690,201
2015-06-15 2015-06-11 1.354 218,237 -1,294,808 2.75% 295,505
2015-06-12 2015-06-10 1.429 1,513,045 -1,171,360 2.81% 2,162,566
2015-06-11 2015-06-09 1.550 2,684,405 -658,023 2.82% 4,159,864
2015-06-10 2015-06-08 1.640 3,342,428 -66,467 3.51% 5,481,285
2015-06-09 2015-06-05 1.715 3,408,895 -13,294 3.58% 5,846,720
2015-06-08 2015-06-04 1.700 3,422,189 +13,294 3.60% 5,818,034
2015-06-05 2015-06-03 1.775 3,408,895 -22,599 3.58% 6,051,868
2015-06-04 2015-06-02 1.805 3,431,494 -6,647 3.61% 6,195,243
2015-06-03 2015-06-01 1.790 3,438,141 +43,868 3.61% 6,155,516
2015-06-02 2015-05-29 1.790 3,394,273 +49,186 3.57% 6,076,976
2015-06-01 2015-05-28 1.670 3,345,087 +5,317 3.52% 5,586,300
2015-05-29 2015-05-27 1.790 3,339,770 +3,988 3.51% 5,979,396
2015-05-28 2015-05-26 1.881 3,335,782 -23,928 3.51% 6,273,379
2015-05-27 2015-05-22 1.670 3,359,710 -38,551 3.53% 5,610,720
2015-05-22 2015-05-20 1.354 3,398,261 +26,587 3.57% 4,601,433
2015-05-21 2015-05-19 1.354 3,371,674 -24,194 3.54% 4,565,432
2015-05-20 2015-05-18 1.384 3,395,868 -6,646 3.57% 4,700,374
2015-05-18 2015-05-14 1.354 3,402,514 +19,940 3.58% 4,607,191
2015-05-15 2015-05-13 1.414 3,382,574 +13,293 3.55% 4,783,756
2015-05-12 2015-05-08 1.535 3,369,281 -23,928 3.54% 5,170,484
2015-05-11 2015-05-07 1.489 3,393,209 +5,317 3.57% 5,054,051
2015-05-08 2015-05-06 1.535 3,387,892 -5,317 3.56% 5,199,045
2015-05-07 2015-05-05 1.640 3,393,209 -2,659 3.57% 5,564,561
2015-05-06 2015-05-04 1.745 3,395,868 -19,940 3.57% 5,926,559
2015-05-05 2015-04-30 1.625 3,415,808 +19,940 3.59% 5,550,231
2015-05-04 2015-04-29 1.535 3,395,868 +5,318 3.57% 5,211,285
2015-04-30 2015-04-28 1.444 3,390,550 -1,330 3.56% 4,897,058
2015-04-29 2015-04-27 1.489 3,391,880 -6,646 3.56% 5,052,072
2015-04-28 2015-04-24 1.535 3,398,526 +26,586 3.57% 5,215,364
2015-04-27 2015-04-23 1.580 3,371,940 -180,790 3.54% 5,326,758
2015-04-23 2015-04-21 1.219 3,552,730 +29,246 3.73% 4,329,533
2015-04-22 2015-04-20 1.309 3,523,484 +37,221 3.70% 4,611,958
2015-04-21 2015-04-17 1.384 3,486,263 +147,557 3.66% 4,825,494
2015-04-20 2015-04-16 1.068 3,338,706 -22,599 3.51% 3,566,402
2015-04-16 2015-04-14 1.023 3,361,305 +98,371 3.53% 3,438,830
2015-04-15 2015-04-13 0.963 3,262,934 -28,581 3.43% 3,141,826
2015-04-14 2015-04-10 0.812 3,291,515 +13,294 3.46% 2,674,136
2015-04-13 2015-04-09 0.782 3,278,221 -3,988 3.45% 2,564,693
2015-04-10 2015-04-08 0.782 3,282,209 +26,587 3.45% 2,567,813
2015-04-09 2015-04-02 0.767 3,255,622 -2,659 3.42% 2,498,032
2015-04-02 2015-03-31 0.692 3,258,281 -22,492 3.42% 2,254,967
2015-04-01 2015-03-30 0.707 3,280,773 -9,306 3.45% 2,319,893
2015-03-31 2015-03-27 0.707 3,290,079 +19,940 3.46% 2,326,473
2015-03-30 2015-03-26 0.677 3,270,139 +29,246 3.44% 2,213,974
2015-03-27 2015-03-25 0.707 3,240,893 -33,234 3.41% 2,291,693
2015-03-25 2015-03-23 0.707 3,274,127 +257,892 3.44% 2,315,193
2015-03-23 2015-03-19 0.752 3,016,235 +1,084,742 3.17% 2,268,971
2015-02-02 2015-01-29 1.113 1,931,493 +42,539 2.03% 2,150,397
2015-01-30 2015-01-28 1.143 1,888,954 +23,928 1.99% 2,159,876
2015-01-29 2015-01-27 1.143 1,865,026 -166,168 1.96% 2,132,516
2015-01-26 2015-01-22 1.053 2,031,194 +166,168 2.13% 2,139,160
2015-01-22 2015-01-20 1.053 1,865,026 -6,647 1.96% 1,964,160
2015-01-12 2015-01-08 1.113 1,871,673 +33,234 2.36% 2,083,798
2015-01-09 2015-01-07 1.098 1,838,439 -39,880 2.32% 2,019,138
2015-01-05 2014-12-31 1.113 1,878,319 -33,234 2.37% 2,091,197
2014-12-29 2014-12-22 1.098 1,911,553 -7,976 2.41% 2,099,438
2014-12-22 2014-12-18 1.098 1,919,529 +313,724 2.42% 2,108,198
2014-12-19 2014-12-17 1.204 1,605,805 -132,934 2.03% 1,932,754
2014-12-15 2014-12-11 1.384 1,738,739 -3,988 2.19% 2,406,667
2014-12-11 2014-12-09 1.489 1,742,727 -33,233 2.20% 2,595,723
2014-12-10 2014-12-08 1.625 1,775,960 -29,246 2.24% 2,885,697
2014-12-08 2014-12-04 1.565 1,805,206 +6,647 2.28% 2,824,580
2014-12-02 2014-11-28 1.640 1,798,559 +21,269 2.27% 2,949,477
2014-12-01 2014-11-27 1.820 1,777,290 -63,808 2.24% 3,235,471
2014-11-28 2014-11-26 1.745 1,841,098 +46,527 2.32% 3,213,133
2014-11-27 2014-11-25 1.881 1,794,571 +13,293 2.26% 3,374,928
2014-11-26 2014-11-24 1.971 1,781,278 +13,294 2.25% 3,510,725
2014-11-25 2014-11-21 2.136 1,767,984 +46,527 2.23% 3,777,118
2014-11-24 2014-11-20 2.061 1,721,457 +1,329 2.17% 3,548,220
2014-11-21 2014-11-19 2.031 1,720,128 +10,635 2.17% 3,493,722
2014-11-18 2014-11-14 2.031 1,709,493 -17,282 2.16% 3,472,122
2014-11-17 2014-11-13 2.046 1,726,775 +17,282 2.18% 3,533,202
2014-11-10 2014-11-06 2.136 1,709,493 -13,294 2.16% 3,652,157
2014-11-07 2014-11-05 2.182 1,722,787 -2,658 2.17% 3,758,317
2014-11-04 2014-10-31 2.182 1,725,445 +19,940 2.18% 3,764,116
2014-10-30 2014-10-28 2.166 1,705,505 +15,952 2.15% 3,694,956
2014-10-29 2014-10-27 2.197 1,689,553 -1,329 2.13% 3,711,235
2014-10-28 2014-10-24 2.257 1,690,882 -251,246 2.13% 3,815,912
2014-10-27 2014-10-23 2.212 1,942,128 +252,575 2.45% 4,295,256
2014-10-14 2014-10-10 2.377 1,689,553 -3,988 2.56% 4,016,268
2014-10-13 2014-10-09 2.482 1,693,541 +34,563 2.56% 4,204,104
2014-10-06 2014-09-30 2.212 1,658,978 -7,976 2.51% 3,669,034
2014-10-03 2014-09-29 2.212 1,666,954 +13,293 2.52% 3,686,674
2014-09-30 2014-09-26 2.528 1,653,661 -2,659 2.50% 4,179,743
2014-09-29 2014-09-25 2.543 1,656,320 -11,964 2.51% 4,211,383
2014-09-26 2014-09-24 2.558 1,668,284 -66,467 2.52% 4,266,903
2014-09-25 2014-09-23 2.543 1,734,751 +69,126 2.63% 4,410,803
2014-09-24 2014-09-22 2.618 1,665,625 +13,293 2.52% 4,360,339
2014-09-23 2014-09-19 2.528 1,652,332 +13,294 2.50% 4,176,384
2014-09-22 2014-09-18 2.588 1,639,038 +14,623 2.48% 4,241,420
2014-09-19 2014-09-17 2.678 1,624,415 +59,820 2.46% 4,350,216
2014-09-18 2014-09-16 2.528 1,564,595 +427,755 2.37% 3,954,623
2014-09-17 2014-09-15 3.746 1,136,840 +6,647 1.72% 4,258,852
2014-09-16 2014-09-12 5.642 1,130,193 +1,008,384 1.71% 6,376,432
2014-09-05 2014-09-03 10.682 121,809 -266 1.66% 1,301,163
2014-09-04 2014-09-02 10.832 122,075 -34,802 1.66% 1,322,370
2014-09-03 2014-09-01 10.381 156,877 -12,629 2.14% 1,628,554
2014-09-02 2014-08-29 9.027 169,506 +20,871 2.31% 1,530,136
2014-09-01 2014-08-28 8.124 148,635 +18,611 2.02% 1,207,560
2014-08-29 2014-08-27 7.297 130,024 -1,330 1.77% 948,766
2014-08-28 2014-08-26 6.469 131,354 -265 1.79% 849,778
2014-08-27 2014-08-25 5.943 131,619 -1,205,048 1.79% 782,185
2014-08-13 2014-08-11 3.945 1,336,667 +949,260 18.21% 5,273,349
2014-08-12 2014-08-08 4.257 387,407 +5,394 1.82% 1,649,039
2014-08-08 2014-08-06 5.191 382,013 -6,550 1.80% 1,983,024
2014-08-07 2014-08-05 4.672 388,563 +2,697 1.83% 1,815,322
2014-08-05 2014-08-01 3.738 385,866 +52,014 1.81% 1,442,178
2014-08-04 2014-07-31 3.789 333,852 -1,927 1.57% 1,265,105
2014-08-01 2014-07-30 3.738 335,779 +34,984 1.58% 1,254,977
2014-07-30 2014-07-28 3.686 300,795 +19,264 1.41% 1,108,610
2014-07-29 2014-07-25 4.101 281,531 +230,785 1.32% 1,154,524
2014-07-21 2014-07-17 3.789 50,746 +4,623 0.24% 192,298
2014-07-18 2014-07-16 3.686 46,123 -1,926 0.22% 169,991
2014-07-17 2014-07-15 3.686 48,049 -1,541 0.23% 177,089
2014-07-14 2014-07-10 3.997 49,590 -4,624 0.23% 198,214
2014-07-07 2014-07-03 3.789 54,214 +9,247 0.25% 205,440
2014-07-04 2014-07-02 4.257 44,967 -2,312 0.21% 191,407
2014-06-26 2014-06-24 5.087 47,279 -1,926 0.22% 240,516
2014-06-20 2014-06-18 5.399 49,205 -1,156 0.23% 265,639
2014-06-19 2014-06-17 5.347 50,361 -770 0.24% 269,266
2014-06-17 2014-06-13 6.229 51,131 +847 0.24% 318,504
2014-06-16 2014-06-12 6.385 50,284 -5,933 0.24% 321,059
2014-06-13 2014-06-11 5.295 56,217 +3,853 0.26% 297,658
2014-06-12 2014-06-10 4.620 52,364 -2,389 0.25% 241,920
2014-06-11 2014-06-09 4.412 54,753 -1,310 0.31% 241,589
2014-06-10 2014-06-06 4.620 56,063 -2,774 0.32% 259,010
2014-06-09 2014-06-05 4.464 58,837 -3,314 0.33% 262,663
2014-06-06 2014-06-04 4.620 62,151 -7,320 0.35% 287,136
2014-06-05 2014-06-03 4.828 69,471 +154 0.39% 335,379
2014-06-03 2014-05-29 4.776 69,317 +3,005 0.39% 331,038
2014-05-28 2014-05-26 4.931 66,312 +3,853 0.37% 327,013
2014-05-23 2014-05-21 4.828 62,459 +3,853 0.35% 301,528
2014-05-19 2014-05-15 4.880 58,606 +3 0.33% 285,969
2014-05-15 2014-05-13 4.724 58,603 -3,313 0.33% 276,829
2014-05-14 2014-05-12 5.139 61,916 +770 0.35% 318,191
2014-05-13 2014-05-09 5.139 61,146 +1,156 0.34% 314,234
2014-05-12 2014-05-08 5.191 59,990 -2,389 0.34% 311,407
2014-05-09 2014-05-07 5.606 62,379 +2,697 0.35% 349,713
2014-05-08 2014-05-05 5.399 59,682 -7,474 0.34% 322,201
2014-05-02 2014-04-29 6.229 67,156 -1,927 0.38% 418,327
2014-04-30 2014-04-28 6.489 69,083 +771 0.39% 448,261
2014-04-29 2014-04-25 7.267 68,312 +3,853 0.39% 496,449
2014-04-25 2014-04-23 7.579 64,459 +3,082 0.36% 488,524
2014-04-24 2014-04-22 7.579 61,377 -617 0.35% 465,166
2014-04-17 2014-04-15 7.060 61,994 +771 0.35% 437,661
2014-04-16 2014-04-14 7.890 61,223 +385 0.35% 483,068
2014-04-15 2014-04-11 7.942 60,838 +5,009 0.34% 483,188
2014-04-14 2014-04-10 8.617 55,829 +4,855 0.31% 481,080
2014-04-11 2014-04-09 9.032 50,974 +308 0.29% 460,413
2014-04-10 2014-04-08 10.382 50,666 -1,079 0.29% 526,013
2014-04-08 2014-04-04 9.032 51,745 +539 0.29% 467,377
2014-04-02 2014-03-31 8.773 51,206 -1,926 0.29% 449,218
2014-03-31 2014-03-27 8.513 53,132 +2,312 0.30% 452,324
2014-03-28 2014-03-26 8.928 50,820 +1,233 0.29% 453,746
2014-03-27 2014-03-25 10.122 49,587 +1,155 0.28% 501,940
2014-03-26 2014-03-24 11.005 48,432 +1,156 0.27% 532,989
2014-03-25 2014-03-21 10.953 47,276 +1,850 0.27% 517,813
2014-03-21 2014-03-19 11.524 45,426 +1,078 0.26% 523,489
2014-03-20 2014-03-18 11.939 44,348 +8,477 0.25% 529,482
2014-03-18 2014-03-14 11.939 35,871 +1,541 0.20% 428,273
2014-03-17 2014-03-13 12.251 34,330 +693 0.19% 420,567
2014-03-14 2014-03-12 12.355 33,637 +771 0.19% 415,570
2014-03-13 2014-03-11 12.926 32,866 +4,854 0.19% 424,811
2014-03-11 2014-03-07 12.562 28,012 +261 0.16% 351,892
2014-03-10 2014-03-06 12.562 27,751 -3,853 0.16% 348,613
2014-03-07 2014-03-05 12.614 31,604 +4,315 0.18% 398,656
2014-03-06 2014-03-04 12.303 27,289 -1,464 0.15% 335,727
2014-03-05 2014-03-03 12.355 28,753 +6,164 0.16% 355,230
2014-03-03 2014-02-27 12.510 22,589 -2,928 0.13% 282,595
2014-02-26 2014-02-24 11.939 25,517 +1,695 0.14% 304,654
2014-02-24 2014-02-20 12.458 23,822 +540 0.13% 296,783
2014-02-21 2014-02-19 12.666 23,282 -540 0.13% 294,890
2014-02-19 2014-02-17 12.874 23,822 -770 0.13% 306,676
2014-02-17 2014-02-13 12.718 24,592 -8,939 0.14% 312,759
2014-02-14 2014-02-12 13.237 33,531 -3,005 0.19% 443,850
2014-02-13 2014-02-11 13.756 36,536 +7,860 0.21% 502,593
2014-02-12 2014-02-10 14.275 28,676 -463 0.16% 409,356
2014-02-11 2014-02-07 12.406 29,139 +3,237 0.16% 361,512
2014-02-06 2014-02-04 11.939 25,902 -385 0.15% 309,251
2014-02-05 2014-01-30 11.784 26,287 +1,001 0.15% 309,754
2014-02-04 2014-01-28 12.199 25,286 +617 0.14% 308,459
2014-01-29 2014-01-27 12.199 24,669 +1,618 0.14% 300,933
2014-01-28 2014-01-24 12.822 23,051 -3,082 0.13% 295,554
2014-01-27 2014-01-23 13.497 26,133 +1,926 0.18% 352,706
2014-01-24 2014-01-22 13.497 24,207 +771 0.16% 326,711
2014-01-23 2014-01-21 13.497 23,436 -1,156 0.16% 316,305
2014-01-22 2014-01-20 14.016 24,592 +3,236 0.17% 344,673
2014-01-21 2014-01-17 14.794 21,356 +1,079 0.14% 315,947
2014-01-20 2014-01-16 14.794 20,277 -7,783 0.14% 299,984
2014-01-17 2014-01-15 15.313 28,060 -10,865 0.19% 429,694
2014-01-16 2014-01-14 12.874 38,925 -5,085 0.26% 501,106
2014-01-15 2014-01-13 12.355 44,010 +2,542 0.30% 543,723
2014-01-14 2014-01-10 12.770 41,468 +1,465 0.28% 529,539
2014-01-13 2014-01-09 12.562 40,003 +13,484 0.27% 502,525
2014-01-10 2014-01-08 12.977 26,519 +17,569 0.18% 344,149
2014-01-09 2014-01-07 17.390 8,950 +2,081 0.06% 155,639
2014-01-08 2014-01-06 25.695 6,869 +1,156 0.05% 176,502
2014-01-07 2014-01-03 29.589 5,713 -2,004 0.04% 169,040
2014-01-06 2014-01-02 32.184 7,717 +1,850 0.05% 248,365
2014-01-03 2013-12-31 69.040 5,867 -38,066 0.04% 405,058
2014-01-02 2013-12-27 104.339 43,933 -386 0.30% 4,583,916
2013-12-30 2013-12-24 103.820 44,319 +4,470 0.30% 4,601,185
2013-12-27 2013-12-20 100.186 39,849 -180,544 0.27% 3,992,312
2013-12-23 2013-12-19 99.667 220,393 -4,469 1.49% 21,965,887
2013-12-20 2013-12-18 98.629 224,862 -2,004 1.52% 22,177,848
2013-12-19 2013-12-17 96.552 226,866 +77 1.54% 21,904,436
2013-12-18 2013-12-16 94.995 226,789 -6,935 1.53% 21,543,824
2013-12-17 2013-12-13 103.301 233,724 -7,783 1.58% 24,143,827
2013-12-16 2013-12-12 102.781 241,507 +13,331 1.63% 24,822,450
2013-12-13 2013-12-11 108.492 228,176 +5,548 1.54% 24,755,173
2013-12-12 2013-12-10 92.400 222,628 -19,572 1.51% 20,570,721
2013-12-11 2013-12-09 83.056 242,200 +6,781 1.64% 20,116,103
2013-12-10 2013-12-06 80.979 235,419 +2,157 1.59% 19,064,079
2013-12-09 2013-12-05 76.307 233,262 -15,719 1.58% 17,799,633
2013-12-06 2013-12-04 75.788 248,981 +14,178 1.68% 18,869,865
2013-12-05 2013-12-03 75.269 234,803 +1,773 1.59% 17,673,451
2013-12-04 2013-12-02 72.674 233,030 -617 1.58% 16,935,171
2013-12-03 2013-11-29 70.078 233,647 -770 1.58% 16,373,582
2013-12-02 2013-11-28 70.078 234,417 -20,112 1.59% 16,427,542
2013-11-29 2013-11-27 70.078 254,529 +3,082 1.72% 17,836,957
2013-11-28 2013-11-26 67.483 251,447 +13,562 1.70% 16,968,347
2013-11-27 2013-11-25 66.445 237,885 -22,732 1.61% 15,806,174
2013-11-26 2013-11-22 64.368 260,617 +2,312 1.76% 16,775,449
2013-11-25 2013-11-21 63.849 258,305 +1,079 1.75% 16,492,544
2013-11-22 2013-11-20 59.696 257,226 -5,317 1.74% 15,355,446
2013-11-21 2013-11-19 58.658 262,543 +19,649 1.78% 15,400,280
2013-11-20 2013-11-18 52.429 242,894 -16,952 1.64% 12,734,676
2013-11-19 2013-11-15 51.910 259,846 +2,080 1.76% 13,488,565
2013-11-18 2013-11-14 47.757 257,766 +8,322 1.74% 12,310,145
2013-11-15 2013-11-13 47.757 249,444 -77 1.69% 11,912,711
2013-11-14 2013-11-12 47.757 249,521 +16,028 1.69% 11,916,388
2013-11-13 2013-11-11 47.757 233,493 -9,632 1.58% 11,150,938
2013-11-11 2013-11-07 47.757 243,125 -6,010 1.65% 11,610,934
2013-11-07 2013-11-05 46.719 249,135 +17,414 1.69% 11,639,303
2013-11-06 2013-11-04 46.719 231,721 -11,481 1.57% 10,825,741
2013-11-05 2013-11-01 46.719 243,202 -10,942 1.65% 11,362,120
2013-11-04 2013-10-31 48.795 254,144 +77 1.72% 12,401,021
2013-11-01 2013-10-30 46.719 254,067 +6,627 1.72% 11,869,720
2013-10-31 2013-10-29 46.719 247,440 +23,040 1.67% 11,560,115
2013-10-30 2013-10-28 46.719 224,400 -19,264 1.52% 10,483,712
2013-10-29 2013-10-25 46.200 243,664 +616 1.65% 11,257,219
2013-10-28 2013-10-24 46.200 243,048 -10,711 1.64% 11,228,760
2013-10-25 2013-10-23 44.123 253,759 +154 1.72% 11,196,702
2013-10-24 2013-10-22 43.085 253,605 +32,518 1.72% 10,926,615
2013-10-21 2013-10-17 46.719 221,087 -31,593 1.50% 10,328,933
2013-10-18 2013-10-16 47.757 252,680 -11,173 1.71% 12,067,253
2013-10-16 2013-10-11 49.314 263,853 +35,831 1.79% 13,011,740
2013-10-15 2013-10-10 49.314 228,022 +2,312 1.54% 11,244,757
2013-10-11 2013-10-09 48.795 225,710 -25,429 1.53% 11,013,577
2013-10-10 2013-10-08 51.391 251,139 +694 1.70% 12,906,220
2013-10-09 2013-10-07 49.833 250,445 -7,321 1.69% 12,480,538
2013-10-08 2013-10-04 48.795 257,766 +34,522 1.74% 12,577,757
2013-10-07 2013-10-03 48.276 223,244 -25,044 1.51% 10,777,362
2013-10-03 2013-09-30 46.719 248,288 -3,930 1.68% 11,599,732
2013-10-02 2013-09-27 46.719 252,218 -9 1.71% 11,783,337
2013-09-30 2013-09-26 46.719 252,227 +29,821 1.71% 11,783,758
2013-09-27 2013-09-25 47.757 222,406 -16,567 1.51% 10,621,456
2013-09-24 2013-09-19 47.238 238,973 +15,411 1.62% 11,288,597
2013-09-23 2013-09-18 46.719 223,562 -17,800 1.51% 10,444,562
2013-09-19 2013-09-17 46.719 241,362 +16,028 1.63% 11,276,157
2013-09-18 2013-09-16 47.238 225,334 -17,338 1.52% 10,644,318
2013-09-17 2013-09-13 46.719 242,672 +6,164 1.64% 11,337,359
2013-09-16 2013-09-12 47.757 236,508 -10,402 1.60% 11,294,926
2013-09-13 2013-09-11 46.719 246,910 -617 1.67% 11,535,354
2013-09-12 2013-09-10 46.719 247,527 +24,890 1.68% 11,564,179
2013-09-11 2013-09-09 46.719 222,637 +200,347 1.51% 10,401,347
2013-09-09 2013-09-05 46.200 22,290 +20,574 0.15% 1,029,793
2013-09-06 2013-09-04 47.757 1,716 -11,019 0.01% 81,951
2013-09-05 2013-09-03 47.757 12,735 +3,313 0.09% 608,186
2013-09-04 2013-09-02 46.719 9,422 -13,099 0.06% 440,185
2013-09-03 2013-08-30 48.276 22,521 +8,861 0.15% 1,087,227
2013-09-02 2013-08-29 46.200 13,660 -13,639 0.09% 631,089
2013-08-30 2013-08-28 49.314 27,299 +15,026 0.18% 1,346,232
2013-08-28 2013-08-26 45.681 12,273 -19,264 0.08% 560,639
2013-08-26 2013-08-22 38.413 31,537 +3,853 0.21% 1,211,440
2013-08-23 2013-08-21 38.932 27,684 +7,320 0.19% 1,077,804
2013-08-22 2013-08-20 38.932 20,364 +10,557 0.14% 792,819
2013-08-21 2013-08-19 38.932 9,807 -38,528 0.07% 381,810
2013-08-20 2013-08-16 39.451 48,335 +11,789 0.33% 1,906,887
2013-08-16 2013-08-13 39.451 36,546 +24,273 0.25% 1,441,794
2013-08-15 2013-08-12 37.375 12,273 -30,822 0.08% 458,704
2013-08-13 2013-08-09 37.375 43,095 +11,558 0.29% 1,610,679
2013-08-09 2013-08-07 36.337 31,537 +9,632 0.21% 1,145,957
2013-08-08 2013-08-06 36.856 21,905 +14,179 0.15% 807,330
2013-08-07 2013-08-05 36.337 7,726 -13,408 0.05% 280,739
2013-07-30 2013-07-26 38.413 21,134 +14,641 0.14% 811,826
2013-07-29 2013-07-25 38.413 6,493 -11,559 0.04% 249,417
2013-07-25 2013-07-23 33.222 18,052 -11,558 0.12% 599,729
2013-07-24 2013-07-22 32.703 29,610 +15,411 0.20% 968,342
2013-07-23 2013-07-19 28.031 14,199 -9,632 0.10% 398,017
2013-07-19 2013-07-17 25.436 23,831 +19,264 0.16% 606,161
2013-07-18 2013-07-16 25.436 4,567 -38,528 0.03% 116,165
2013-07-17 2013-07-15 25.436 43,095 -5,780 0.29% 1,096,157
2013-07-16 2013-07-12 25.176 48,875 +97 0.33% 1,230,490
2013-07-12 2013-07-10 25.176 48,778 +36,602 0.33% 1,228,048
2013-07-11 2013-07-09 25.695 12,176 -25,044 0.08% 312,867
2013-07-09 2013-07-05 25.955 37,220 -5,779 0.25% 966,042
2013-07-08 2013-07-04 25.955 42,999 -7,475 0.29% 1,116,036
2013-07-05 2013-07-03 25.695 50,474 +46,003 0.34% 1,296,948
2013-07-04 2013-07-02 25.955 4,471 -38,528 0.03% 116,044
2013-07-02 2013-06-27 25.176 42,999 +7,706 0.29% 1,082,555
2013-06-28 2013-06-26 25.955 35,293 +3,852 0.24% 916,027
2013-06-27 2013-06-25 25.695 31,441 +19,265 0.21% 807,888
2013-06-25 2013-06-21 25.695 12,176 -19,342 0.08% 312,867
2013-06-24 2013-06-20 25.955 31,518 -21,113 0.21% 818,047
2013-06-19 2013-06-17 26.474 52,631 +38,528 0.36% 1,393,354
2013-06-18 2013-06-14 26.474 14,103 -48,160 0.10% 373,363
2013-06-14 2013-06-11 28.031 62,263 -386 0.42% 1,745,314
2013-06-13 2013-06-10 27.512 62,649 +7,321 0.42% 1,723,613
2013-06-11 2013-06-07 27.512 55,328 +40,840 0.37% 1,522,196
2013-06-10 2013-06-06 27.512 14,488 -32,749 0.10% 398,597
2013-06-07 2013-06-05 27.512 47,237 +17,723 0.32% 1,299,595
2013-06-06 2013-06-04 27.512 29,514 -9,632 0.20% 811,996
2013-06-05 2013-06-03 26.993 39,146 -9,632 0.26% 1,056,673
2013-06-04 2013-05-31 26.993 48,778 +44,298 0.33% 1,316,670
2013-06-03 2013-05-30 26.474 4,480 -36,795 0.03% 118,604
2013-05-31 2013-05-29 26.474 41,275 +28,511 0.28% 1,092,715
2013-05-30 2013-05-28 25.955 12,764 -12,098 0.09% 331,289
2013-05-29 2013-05-27 26.993 24,862 +7,321 0.17% 671,103
2013-05-28 2013-05-24 26.993 17,541 +12,483 0.12% 473,486
2013-05-27 2013-05-23 26.474 5,058 -77 0.03% 133,906
2013-05-24 2013-05-22 25.955 5,135 -17,261 0.03% 133,279
2013-05-21 2013-05-16 21.802 22,396 +17,338 0.15% 488,281
2013-05-15 2013-05-13 19.726 5,058 -15,412 0.03% 99,773
2013-05-14 2013-05-10 19.726 20,470 -3,852 0.14% 403,786
2013-05-10 2013-05-08 18.947 24,322 -386 0.16% 460,831
2013-04-29 2013-04-25 19.726 24,708 +19,264 0.17% 487,384
2013-04-26 2013-04-24 19.726 5,444 -1,078 0.04% 107,387
2013-04-25 2013-04-23 19.466 6,522 +770 0.04% 126,959
2013-04-24 2013-04-22 19.207 5,752 -5,779 0.04% 110,477
2013-04-18 2013-04-16 17.649 11,531 +1,541 0.08% 203,515
2013-04-10 2013-04-08 17.649 9,990 +771 0.07% 176,317
2013-04-08 2013-04-03 18.168 9,219 -19,265 0.06% 167,495
2013-04-03 2013-03-28 17.909 28,484 +21,808 0.19% 510,117
2013-03-27 2013-03-25 17.649 6,676 -3,853 0.05% 117,827
2013-03-21 2013-03-19 15.833 10,529 +2,157 0.07% 166,700
2013-03-18 2013-03-14 15.313 8,372 +2,389 0.06% 128,204
2013-03-15 2013-03-13 15.573 5,983 +77 0.04% 93,173
2013-03-13 2013-03-11 15.054 5,906 +462 0.04% 88,908
2013-03-12 2013-03-08 14.535 5,444 -26,122 0.04% 79,127
2013-03-08 2013-03-06 14.794 31,566 -924 0.21% 466,997
2013-03-07 2013-03-05 15.573 32,490 +77 0.22% 505,965
2013-03-05 2013-03-01 15.833 32,413 +25,043 0.22% 513,179
2013-03-04 2013-02-28 17.390 7,370 -28,742 0.05% 128,163
2013-02-27 2013-02-25 18.168 36,112 +10,634 0.24% 656,099
2013-02-26 2013-02-22 17.909 25,478 +16,182 0.17% 456,283
2013-02-25 2013-02-21 17.909 9,296 -34,676 0.06% 166,481
2013-02-21 2013-02-19 19.466 43,972 +15,411 0.30% 855,967
2013-02-19 2013-02-15 18.688 28,561 +23,117 0.19% 533,735
2013-02-15 2013-02-08 18.168 5,444 -38,220 0.04% 98,909
2013-02-14 2013-02-07 18.428 43,664 -77 0.30% 804,640
2013-02-07 2013-02-05 18.428 43,741 +463 0.30% 806,059
2013-02-06 2013-02-04 19.207 43,278 +25,428 0.29% 831,225
2013-02-04 2013-01-31 19.985 17,850 -19,264 0.12% 356,737
2013-02-01 2013-01-30 18.168 37,114 -9,632 0.25% 674,304
2013-01-31 2013-01-29 18.428 46,746 +12,021 0.32% 861,435
2013-01-30 2013-01-28 17.909 34,725 +5,317 0.23% 621,886
2013-01-29 2013-01-25 18.168 29,408 +18,108 0.20% 534,298
2013-01-28 2013-01-24 18.428 11,300 -32,749 0.08% 208,236
2013-01-24 2013-01-22 18.168 44,049 -4,623 0.30% 800,302
2013-01-22 2013-01-18 18.168 48,672 +18,879 0.33% 884,295
2013-01-21 2013-01-17 18.168 29,793 +14,563 0.20% 541,292
2013-01-18 2013-01-16 18.688 15,230 -38,220 0.10% 284,611
2013-01-17 2013-01-15 18.688 53,450 +5,779 0.36% 998,849
2013-01-16 2013-01-14 18.947 47,671 +15,412 0.32% 903,227
2013-01-15 2013-01-11 19.985 32,259 +5,779 0.22% 644,705
2013-01-14 2013-01-10 20.764 26,480 +11,327 0.18% 549,829
2013-01-11 2013-01-09 20.764 15,153 -26,970 0.10% 314,636
2013-01-10 2013-01-08 20.764 42,123 -21,190 0.29% 874,639
2013-01-09 2013-01-07 20.764 63,313 -4,624 0.43% 1,314,627
2013-01-07 2013-01-03 21.023 67,937 +50,858 0.46% 1,428,273
2013-01-04 2013-01-02 21.023 17,079 -71,278 0.12% 359,060
2013-01-02 2012-12-27 21.283 88,357 +5,780 0.60% 1,880,505
2012-12-28 2012-12-24 20.764 82,577 +73,589 0.56% 1,714,624
2012-12-21 2012-12-19 19.207 8,988 -69,351 0.06% 172,629
2012-12-20 2012-12-18 18.947 78,339 +15,873 0.53% 1,484,296
2012-12-17 2012-12-13 19.207 62,466 +53,093 0.42% 1,199,762
2012-12-14 2012-12-12 19.985 9,373 -59,719 0.06% 187,322
2012-12-13 2012-12-11 20.764 69,092 +7,705 0.47% 1,434,622
2012-12-12 2012-12-10 20.764 61,387 +5,625 0.42% 1,274,636
2012-12-11 2012-12-07 20.764 55,762 +15,489 0.38% 1,157,839
2012-12-10 2012-12-06 19.985 40,273 +32,826 0.27% 804,868
2012-12-07 2012-12-05 18.947 7,447 -52,013 0.05% 141,099
2012-12-06 2012-12-04 18.688 59,460 +6,164 0.40% 1,111,161
2012-12-05 2012-12-03 18.947 53,296 +4,238 0.36% 1,009,804
2012-12-04 2012-11-30 20.245 49,058 -770 0.33% 993,171
2012-12-03 2012-11-29 19.207 49,828 +40,455 0.34% 957,029
2012-11-29 2012-11-27 18.947 9,373 -50,087 0.06% 177,591
2012-11-27 2012-11-23 19.207 59,460 -12,946 0.40% 1,142,027
2012-11-26 2012-11-22 20.245 72,406 +9,632 0.49% 1,465,848
2012-11-23 2012-11-21 20.504 62,774 +36,602 0.42% 1,287,142
2012-11-22 2012-11-20 19.985 26,172 -40,917 0.18% 523,055
2012-11-21 2012-11-19 20.504 67,089 +10,017 0.45% 1,375,619
2012-11-20 2012-11-16 20.504 57,072 +6,088 0.39% 1,170,226
2012-11-16 2012-11-14 20.764 50,984 +22,809 0.35% 1,058,629
2012-11-15 2012-11-13 20.764 28,175 -42,381 0.19% 585,024
2012-11-13 2012-11-09 20.764 70,556 -13,871 0.48% 1,465,020
2012-11-12 2012-11-08 20.504 84,427 +13,562 0.57% 1,731,124
2012-11-09 2012-11-07 20.504 70,865 +40,378 0.48% 1,453,043
2012-11-08 2012-11-06 21.283 30,487 -42,381 0.21% 648,856
2012-11-07 2012-11-05 21.283 72,868 +1,156 0.49% 1,550,852
2012-11-06 2012-11-02 21.543 71,712 -7,706 0.49% 1,544,862
2012-11-05 2012-11-01 21.283 79,418 +11,327 0.54% 1,690,256
2012-11-02 2012-10-31 22.321 68,091 +35,678 0.46% 1,519,875
2012-11-01 2012-10-30 22.321 32,413 -42,382 0.22% 723,498
2012-10-31 2012-10-29 21.802 74,795 -15,411 0.51% 1,630,691
2012-10-30 2012-10-26 22.062 90,206 +15,411 0.61% 1,990,096
2012-10-26 2012-10-24 22.062 74,795 +38,529 0.51% 1,650,104
2012-10-25 2012-10-22 21.802 36,266 -38,529 0.25% 790,676
2012-10-22 2012-10-18 22.581 74,795 +10,403 0.51% 1,688,930
2012-10-18 2012-10-16 21.543 64,392 +20,420 0.44% 1,387,170
2012-10-17 2012-10-15 20.764 43,972 -38,528 0.30% 913,032
2012-10-15 2012-10-11 20.245 82,500 +1,926 0.56% 1,670,199
2012-10-12 2012-10-10 20.504 80,574 -12,175 0.55% 1,652,121
2012-10-11 2012-10-09 19.985 92,749 +56,483 0.63% 1,853,616
2012-10-09 2012-10-05 18.947 36,266 -1,773 0.25% 687,135
2012-10-08 2012-10-04 18.168 38,039 -770 0.26% 691,109
2012-10-03 2012-09-27 19.207 38,809 -34,676 0.26% 745,391
2012-09-27 2012-09-25 18.947 73,485 +617 0.50% 1,392,327
2012-09-26 2012-09-24 19.466 72,868 +36,525 0.49% 1,418,462
2012-09-25 2012-09-21 18.168 36,343 -34,676 0.25% 660,296
2012-09-24 2012-09-20 18.168 71,019 -3,853 0.48% 1,290,305
2012-09-21 2012-09-19 16.611 74,872 +19,265 0.51% 1,243,710
2012-09-20 2012-09-18 14.794 55,607 +23,887 0.38% 822,667
2012-09-19 2012-09-17 14.794 31,720 -38,528 0.21% 469,275
2012-09-18 2012-09-14 14.794 70,248 +308 0.48% 1,039,270
2012-09-17 2012-09-13 14.275 69,940 +6,396 0.47% 998,408
2012-09-14 2012-09-12 14.275 63,544 +21,807 0.43% 907,104
2012-09-13 2012-09-11 14.275 41,737 +24,658 0.28% 595,804
2012-09-12 2012-09-10 14.275 17,079 -38,528 0.12% 243,806
2012-09-11 2012-09-07 14.275 55,607 -38,760 0.38% 793,801
2012-09-07 2012-09-05 14.016 94,367 +21,422 0.64% 1,322,616
2012-09-06 2012-09-04 14.016 72,945 +46,234 0.49% 1,022,372
2012-09-05 2012-09-03 14.016 26,711 -67,425 0.18% 374,372
2012-09-04 2012-08-31 14.016 94,136 -192 0.64% 1,319,378
2012-08-31 2012-08-29 14.794 94,328 +9,632 0.64% 1,395,517
2012-08-30 2012-08-28 15.313 84,696 +67,424 0.57% 1,296,984
2012-08-29 2012-08-27 14.794 17,272 -63,649 0.12% 255,527
2012-08-28 2012-08-24 13.756 80,921 +19,265 0.55% 1,113,158
2012-08-27 2012-08-23 13.497 61,656 +2,003 0.42% 832,144
2012-08-24 2012-08-22 15.054 59,653 +1,926 0.40% 898,008
2012-08-23 2012-08-21 15.054 57,727 +55,867 0.39% 869,014
2012-08-20 2012-08-16 12.251 1,860 -7,706 0.01% 22,786
2012-08-16 2012-08-14 12.095 9,566 -23,117 0.06% 115,701
2012-08-15 2012-08-13 11.005 32,683 -23,117 0.22% 359,673
2012-08-13 2012-08-09 9.448 55,800 +53,940 0.38% 527,176
2012-08-08 2012-08-06 7.942 1,860 -102,101 0.01% 14,773
2012-08-07 2012-08-03 7.942 103,961 +86,689 0.70% 825,680
2012-08-06 2012-08-02 7.527 17,272 -77,056 0.12% 130,005
2012-08-03 2012-08-01 7.527 94,328 +92,468 0.64% 710,000
2012-06-20 2012-06-18 6.361 1,860 -220 0.08% 11,832
2012-06-12 2012-06-08 7.058 2,080 -161 0.08% 14,681
2012-02-27 2012-02-23 22.521 2,241 +430 0.08% 50,469
2012-02-23 2012-02-21 24.610 1,811 -4,307 0.07% 44,569
2012-02-22 2012-02-20 23.217 6,118 -4,307 0.22% 142,042
2012-02-21 2012-02-17 23.681 10,425 +8,614 0.38% 246,879
2012-02-15 2012-02-13 21.824 1,811 -8,528 0.07% 39,523
2012-02-14 2012-02-10 21.360 10,339 -54 0.38% 220,838
2012-02-13 2012-02-09 21.360 10,393 +4,221 0.38% 221,991
2012-02-10 2012-02-08 22.288 6,172 +4,308 0.22% 137,564
2012-02-09 2012-02-07 20.199 1,864 -2,154 0.07% 37,651
2012-02-07 2012-02-03 18.109 4,018 +2,154 0.15% 72,763
2012-01-13 2012-01-11 16.948 1,864 -97 0.08% 31,592
2011-11-18 2011-11-16 17.645 1,961 -431 0.09% 34,602
2011-11-11 2011-11-09 17.181 2,392 +646 0.10% 41,096
2011-09-07 2011-09-05 17.645 1,746 -35,328 0.08% 30,808
2011-08-24 2011-08-22 18.574 37,074 +35,220 1.61% 688,599
2011-08-16 2011-08-12 20.431 1,854 +65 0.08% 37,879
2011-07-19 2011-07-15 31.575 1,789 +108 0.08% 56,488
2011-07-12 2011-07-08 43.648 1,681 -54 0.07% 73,372
2011-07-05 2011-06-30 45.505 1,735 +215 0.08% 78,952
2011-06-07 2011-06-02 46.434 1,520 -6,897 0.07% 70,580
2011-06-03 2011-06-01 50.149 8,417 -215 0.37% 422,103
2011-06-01 2011-05-30 54.792 8,632 -65 0.38% 472,967
2011-05-31 2011-05-27 58.507 8,697 +711 0.38% 508,835
2011-05-30 2011-05-26 41.791 7,986 +43 0.35% 333,741
2011-03-09 2011-03-07 151.375 7,943 -108 0.43% 1,202,374
2011-03-08 2011-03-04 152.304 8,051 -24 0.44% 1,226,199
2011-03-01 2011-02-25 146.732 8,075 -431 0.44% 1,184,859
2011-02-24 2011-02-22 144.874 8,506 +32 0.48% 1,232,302
2011-02-07 2011-01-31 166.234 8,474 +22 0.48% 1,408,668
2011-01-28 2011-01-26 159.733 8,452 -43 0.47% 1,350,067
2011-01-13 2011-01-11 165.305 8,495 -17 0.48% 1,404,270
2011-01-07 2011-01-05 174.592 8,512 -215 0.48% 1,486,130
2011-01-06 2011-01-04 185.736 8,727 +1,917 0.49% 1,620,922
2011-01-05 2011-01-03 188.523 6,810 -23 0.38% 1,283,838
2011-01-04 2010-12-31 189.451 6,833 +5,879 0.38% 1,294,520
2011-01-03 2010-12-29 180.164 954 -215 0.21% 171,877
2010-12-29 2010-12-24 210.811 1,169 +215 0.26% 246,438
2010-12-23 2010-12-21 210.811 954 -376 0.21% 201,114
2010-12-21 2010-12-17 221.026 1,330 -323 0.30% 293,965
2010-12-20 2010-12-16 224.741 1,653 +1,653 0.37% 371,497
2010-12-17 2010-12-15 215.454 0 -16,050
2010-12-06 2010-12-02 259.257 16,050 +13,463 3.60% 4,161,078
2010-12-03 2010-12-01 270.780 2,587 +347 0.36% 700,507
2010-12-02 2010-11-30 282.302 2,240 +557 0.31% 632,357
2010-11-25 2010-11-23 299.586 1,683 -35 0.23% 504,203
2010-11-18 2010-11-16 305.347 1,718 -5 0.24% 524,587
2010-11-15 2010-11-11 339.915 1,723 +434 0.24% 585,673
2010-11-12 2010-11-10 368.721 1,289 -776 0.18% 475,282
2010-11-11 2010-11-09 316.870 2,065 +174 0.29% 654,336
2010-11-09 2010-11-05 293.825 1,891 +37 0.26% 555,623
2010-11-05 2010-11-03 282.302 1,854 +781 0.26% 523,388
2010-11-04 2010-11-02 270.780 1,073 +26 0.15% 290,547
2010-11-01 2010-10-28 305.347 1,047 +220 0.15% 319,699
2010-10-29 2010-10-27 380.244 827 -122 0.12% 314,462
2010-10-28 2010-10-26 380.244 949 -347 0.13% 360,851
2010-10-22 2010-10-20 380.244 1,296 +18 0.18% 492,796
2010-10-21 2010-10-19 380.244 1,278 +34 0.18% 485,952
2010-10-19 2010-10-15 414.811 1,244 +18 0.17% 516,025
2010-10-18 2010-10-14 432.095 1,226 +468 0.17% 529,749
2010-10-14 2010-10-12 478.185 758 -7 0.11% 362,465
2010-10-12 2010-10-08 558.843 765 +35 0.11% 427,515
2010-10-11 2010-10-07 558.843 730 -35 0.10% 407,956
2010-10-08 2010-10-06 558.843 765 +87 0.11% 427,515
2010-10-06 2010-10-04 593.411 678 +66 0.09% 402,333
2010-10-04 2010-09-29 656.785 612 +9 0.09% 401,952
2010-09-30 2010-09-28 708.636 603 -68 0.08% 427,308
2010-09-29 2010-09-27 743.204 671 -1,076 0.09% 498,690
2010-09-28 2010-09-24 743.204 1,747 +87 0.24% 1,298,377
2010-09-24 2010-09-21 789.294 1,660 +52 0.23% 1,310,228
2010-09-22 2010-09-20 806.578 1,608 +26 0.22% 1,296,977
2010-09-17 2010-09-15 783.533 1,582 +52 0.23% 1,239,549
2010-09-16 2010-09-14 812.339 1,530 +6 0.22% 1,242,879
2010-09-14 2010-09-10 720.159 1,524 -191 0.22% 1,097,522
2010-09-02 2010-08-31 731.681 1,715 -35 0.26% 1,254,834
2010-08-31 2010-08-27 737.443 1,750 +18 0.26% 1,290,525
2010-08-27 2010-08-25 714.398 1,732 +34 0.26% 1,237,337
2010-08-19 2010-08-17 944.848 1,698 -274 0.26% 1,604,353
2010-08-09 2010-08-05 985.177 1,972 -35 0.30% 1,942,770
2010-08-06 2010-08-04 1008.222 2,007 +35 0.31% 2,023,502
2010-07-26 2010-07-22 1094.641 1,972 -17 0.30% 2,158,633
2010-07-23 2010-07-21 1123.448 1,989 -148 0.30% 2,234,538
2010-07-12 2010-07-08 1244.434 2,137 -55 0.36% 2,659,356
2010-05-28 2010-05-26 1100.403 2,192 -70 0.61% 2,412,083
2010-05-27 2010-05-25 1111.925 2,262 +9 0.63% 2,515,175
2010-05-25 2010-05-20 1111.925 2,253 -52 0.63% 2,505,168
2010-05-19 2010-05-17 1423.034 2,305 +35 0.64% 3,280,093
2010-05-18 2010-05-14 1440.318 2,270 +243 0.63% 3,269,521
2010-05-17 2010-05-13 1584.349 2,027 -139 0.57% 3,211,476
2010-05-14 2010-05-12 1469.124 2,166 +69 0.60% 3,182,123
2010-05-13 2010-05-11 1555.543 2,097 +122 0.59% 3,261,974
2010-05-12 2010-05-10 1670.769 1,975 +17 0.55% 3,299,768
2010-05-11 2010-05-07 1641.962 1,958 -88 0.55% 3,214,962
2010-05-10 2010-05-06 1526.737 2,046 -52 0.57% 3,123,703
2010-05-07 2010-05-05 1555.543 2,098 +86 0.59% 3,263,529
2010-05-03 2010-04-29 1555.543 2,012 +35 0.56% 3,129,753
2010-04-27 2010-04-23 1613.156 1,977 -9 0.55% 3,189,209
2010-04-26 2010-04-22 1728.381 1,986 +165 0.55% 3,432,565
2010-04-22 2010-04-20 1901.219 1,821 -30 0.51% 3,462,120
2010-04-19 2010-04-15 1670.769 1,851 -72 0.52% 3,092,592
2010-04-13 2010-04-09 1584.349 1,923 +30 0.54% 3,046,704
2010-04-12 2010-04-08 1555.543 1,893 -10 0.53% 2,944,643
2010-04-09 2010-04-07 1469.124 1,903 +17 0.53% 2,795,743
2010-04-01 2010-03-30 1497.930 1,886 -17 0.53% 2,825,097
2010-03-25 2010-03-23 1497.930 1,903 -35 0.53% 2,850,562
2010-03-24 2010-03-22 1497.930 1,938 -43 0.54% 2,902,989
2010-03-22 2010-03-18 1584.349 1,981 +246 0.55% 3,138,596
2010-03-19 2010-03-17 1469.124 1,735 +5 0.48% 2,548,930
2010-03-17 2010-03-15 1417.273 1,730 -2 0.48% 2,451,882
2010-03-16 2010-03-12 1440.318 1,732 -14 0.48% 2,494,630
2010-03-15 2010-03-11 1440.318 1,746 +18 0.49% 2,514,795
2010-03-10 2010-03-08 1526.737 1,728 +252 0.48% 2,638,201
2010-03-09 2010-03-05 1469.124 1,476 -64 0.41% 2,168,427
2010-03-08 2010-03-04 1440.318 1,540 +34 0.43% 2,218,089
2010-03-05 2010-03-03 1526.737 1,506 +122 0.42% 2,299,266
2010-03-01 2010-02-25 1670.769 1,384 -18 0.39% 2,312,344
2010-02-24 2010-02-22 1670.769 1,402 +36 0.39% 2,342,417
2010-02-19 2010-02-17 1641.962 1,366 -17 0.38% 2,242,920
2010-02-18 2010-02-12 1728.381 1,383 +290 0.39% 2,390,351
2010-02-17 2010-02-11 1555.543 1,093 +153 0.31% 1,700,209
2010-02-11 2010-02-09 1469.124 940 +9 0.26% 1,380,977
2010-02-10 2010-02-08 1497.930 931 -52 0.26% 1,394,573
2010-02-08 2010-02-04 1469.124 983 +34 0.27% 1,444,149
2010-02-05 2010-02-03 1469.124 949 +9 0.26% 1,394,199
2010-02-04 2010-02-02 1469.124 940 +17 0.26% 1,380,977
2010-01-29 2010-01-27 1497.930 923 -5 0.26% 1,382,590
2010-01-26 2010-01-22 1641.962 928 +87 0.26% 1,523,741
2010-01-22 2010-01-20 1785.994 841 +9 0.23% 1,502,021
2010-01-21 2010-01-19 1958.832 832 -14 0.23% 1,629,748
2010-01-20 2010-01-18 2045.251 846 +76 0.24% 1,730,282
2010-01-19 2010-01-15 2016.445 770 +327 0.21% 1,552,662
2010-01-18 2010-01-14 2016.445 443 +84 0.12% 893,285
2010-01-15 2010-01-13 2160.477 359 +54 0.10% 775,611
2010-01-14 2010-01-12 1987.638 305 +8 0.09% 606,230
2010-01-12 2010-01-08 1785.994 297 +18 0.08% 530,440
2010-01-11 2010-01-07 1641.962 279 -46 0.08% 458,107
2010-01-08 2010-01-06 1584.349 325 +5 0.09% 514,914
2010-01-05 2009-12-31 1440.318 320 +90 0.09% 460,902
2010-01-04 2009-12-29 1469.124 230 +17 0.06% 337,899
2009-12-30 2009-12-28 1469.124 213 +7 0.06% 312,923
2009-12-29 2009-12-24 1526.737 206 +18 0.06% 314,508
2009-12-21 2009-12-17 1584.349 188 +17 0.05% 297,858
2009-12-18 2009-12-16 1670.769 171 +35 0.05% 285,701
2009-12-17 2009-12-15 1670.769 136 -604 0.04% 227,225
2009-12-16 2009-12-14 1728.381 740 -221 0.21% 1,279,002
2009-12-15 2009-12-11 1843.607 961 -34 0.29% 1,771,706
2009-12-11 2009-12-09 1987.638 995 -35 0.30% 1,977,700
2009-12-07 2009-12-03 1958.832 1,030 -26 0.33% 2,017,597
2009-12-04 2009-12-02 2045.251 1,056 -427 0.34% 2,159,785
2009-11-24 2009-11-20 2246.896 1,483 -78 0.48% 3,332,146
2009-11-23 2009-11-19 2275.702 1,561 -268 0.50% 3,552,371
2009-11-20 2009-11-18 2016.445 1,829 +17 0.59% 3,688,077
2009-11-19 2009-11-17 2160.477 1,812 -156 0.59% 3,914,783
2009-11-18 2009-11-16 2074.057 1,968 -122 0.64% 4,081,745
2009-11-17 2009-11-13 1930.026 2,090 -178 0.68% 4,033,754
2009-11-12 2009-11-10 1872.413 2,268 +1,766 0.73% 4,246,633
2009-11-11 2009-11-09 2045.251 502 +13 0.16% 1,026,716
2009-11-09 2009-11-05 1843.607 489 +58 0.16% 901,524
2009-11-06 2009-11-04 2016.445 431 +7 0.14% 869,088
2009-11-05 2009-11-03 2074.057 424 +335 0.14% 879,400
2009-11-02 2009-10-29 1469.124 89 +27 0.03% 130,752
2009-10-30 2009-10-28 1469.124 62 +15 0.02% 91,086
2008-09-01 2008-08-28 3341.537 47 -3 0.02% 157,052
2008-04-25 2008-04-23 3341.537 50 -9 0.02% 167,077
2008-03-12 2008-03-10 3571.988 59 +9 0.02% 210,747
2007-10-24 2007-10-22 3917.664 50 -1 0.02% 195,883
2007-10-15 2007-10-11 3917.664 51 -1 0.02% 199,801
2007-10-08 2007-10-04 3917.664 52 -10 0.02% 203,719
2007-10-04 2007-10-02 3917.664 62 -9 0.02% 242,895
2007-10-02 2007-09-27 4090.502 71 -18 0.02% 290,426
2007-09-27 2007-09-24 3917.664 89 +8 0.03% 348,672
2007-09-25 2007-09-21 4032.889 81 +9 0.03% 326,664
2007-09-21 2007-09-19 3975.277 72 -29 0.02% 286,220
2007-09-17 2007-09-13 3975.277 101 -1 0.03% 401,503
2007-09-14 2007-09-12 3917.664 102 -7 0.03% 399,602
2007-09-13 2007-09-11 3860.051 109 +8 0.04% 420,746
2007-09-12 2007-09-10 4032.889 101 +19 0.03% 407,322
2007-09-11 2007-09-07 4090.502 82 +16 0.03% 335,421
2007-08-24 2007-08-22 4263.340 66 -2 0.02% 281,380
2007-08-08 2007-08-06 4032.889 68 +1 0.02% 274,236
2007-08-06 2007-08-02 4320.953 67 +2 0.02% 289,504
2007-08-03 2007-08-01 4320.953 65 -4 0.02% 280,862
2007-08-02 2007-07-31 4378.566 69 +12 0.02% 302,121
2007-08-01 2007-07-30 4378.566 57 -80 0.02% 249,578
2007-07-26 2007-07-24 4205.728 137 +17 0.05% 576,185
2007-06-26 2007-06-22 4609.017 120 0.04% 553,082

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top