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: MASTER TRADEMORE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 33.660 0 +0
2025-10-13 2025-10-09 36.140 0 +0
2025-10-10 2025-10-08 34.280 0 +0
2025-10-09 2025-10-06 34.180 0 +0
2025-10-08 2025-10-03 33.340 0 +0
2025-10-06 2025-10-02 33.900 0 +0
2025-10-03 2025-09-30 32.600 0 +0
2025-10-02 2025-09-29 32.160 0 +0
2025-09-30 2025-09-26 30.380 0 +0
2025-09-29 2025-09-25 31.160 0 +0
2025-09-26 2025-09-24 29.640 0 +0
2025-09-25 2025-09-23 29.700 0 +0
2025-09-24 2025-09-22 29.540 0 +0
2025-09-23 2025-09-19 29.080 0 +0
2025-09-22 2025-09-18 28.300 0 +0
2025-09-19 2025-09-17 28.780 0 +0
2025-09-18 2025-09-16 29.380 0 +0
2025-09-17 2025-09-15 29.540 0 +0
2025-09-16 2025-09-12 29.780 0 +0
2025-09-15 2025-09-11 29.360 0 +0
2025-09-12 2025-09-10 29.000 0 +0
2025-09-11 2025-09-09 29.103 0 +0
2025-09-10 2025-09-08 27.974 0 +0
2025-09-09 2025-09-05 28.478 0 +0
2025-09-08 2025-09-04 26.905 0 +0
2025-09-05 2025-09-03 27.832 0 +0
2025-09-04 2025-09-02 27.328 0 +0
2025-09-03 2025-09-01 27.792 0 +0
2025-09-02 2025-08-29 25.795 0 +0
2025-09-01 2025-08-28 24.888 0 +0
2025-08-29 2025-08-27 24.948 0 +0
2025-08-28 2025-08-26 25.009 0 +0
2025-08-27 2025-08-25 24.545 0 +0
2025-08-26 2025-08-22 23.073 0 +0
2025-08-25 2025-08-21 23.093 0 +0
2025-08-22 2025-08-20 23.456 0 +0
2025-08-21 2025-08-19 23.315 0 +0
2025-08-20 2025-08-18 23.678 0 +0
2025-08-19 2025-08-15 24.303 0 +0
2025-08-18 2025-08-14 24.142 0 +0
2025-08-15 2025-08-13 23.900 0 +0
2025-08-14 2025-08-12 23.073 0 +0
2025-08-13 2025-08-11 23.053 0 +0
2025-08-12 2025-08-08 23.254 0 +0
2025-08-11 2025-08-07 22.690 0 +0
2025-08-08 2025-08-06 22.387 0 +0
2025-08-07 2025-08-05 22.205 0 +0
2025-08-06 2025-08-04 21.842 0 +0
2025-08-05 2025-08-01 21.328 0 +0
2025-08-04 2025-07-31 21.126 0 +0
2025-08-01 2025-07-30 22.488 0 +0
2025-07-31 2025-07-29 22.589 0 +0
2025-07-30 2025-07-28 22.690 0 +0
2025-07-29 2025-07-25 22.639 0 +0
2025-07-28 2025-07-24 22.740 0 +0
2025-07-25 2025-07-23 22.891 0 +0
2025-07-24 2025-07-22 22.639 0 +0
2025-07-23 2025-07-21 21.832 0 +0
2025-07-22 2025-07-18 21.126 0 +0
2025-07-21 2025-07-17 20.421 0 +0
2025-07-18 2025-07-16 20.723 0 +0
2025-07-17 2025-07-15 20.572 0 +0
2025-07-16 2025-07-14 20.622 0 +0
2025-07-15 2025-07-11 20.168 0 +0
2025-07-14 2025-07-10 19.967 0 +0
2025-07-11 2025-07-09 20.168 0 +0
2025-07-10 2025-07-08 20.874 0 +0
2025-07-09 2025-07-07 20.521 0 +0
2025-07-08 2025-07-04 21.227 0 +0
2025-07-07 2025-07-03 21.429 0 +0
2025-07-04 2025-07-02 20.774 0 +0
2025-07-03 2025-06-30 20.219 0 +0
2025-07-02 2025-06-27 20.673 0 +0
2025-06-30 2025-06-26 19.846 0 +0
2025-06-27 2025-06-25 19.624 0 +0
2025-06-26 2025-06-24 19.422 0 +0
2025-06-25 2025-06-23 19.422 0 +0
2025-06-24 2025-06-20 19.342 0 +0
2025-06-23 2025-06-19 19.160 0 +0
2025-06-20 2025-06-18 19.926 0 +0
2025-06-19 2025-06-17 19.866 0 +0
2025-06-18 2025-06-16 19.705 0 +0
2025-06-17 2025-06-13 20.269 0 +0
2025-06-16 2025-06-12 20.168 0 +0
2025-06-13 2025-06-11 19.221 0 +0
2025-06-12 2025-06-10 18.555 0 +0
2025-06-11 2025-06-09 18.192 0 +0
2025-06-10 2025-06-06 18.494 0 -9,916
2025-05-21 2025-05-19 17.794 9,916 +171 0.00% 176,449
2025-03-31 2025-03-27 18.287 9,745 -29,234 0.00% 178,207
2024-08-28 2024-08-26 16.748 38,979 -5,846 0.00% 652,808
2024-08-01 2024-07-30 15.837 44,825 +619 0.00% 709,916
2024-05-21 2024-05-17 19.721 44,206 +494 0.00% 871,784
2024-03-26 2024-03-22 16.017 43,712 -1,900 0.00% 700,121
2024-01-18 2024-01-16 12.775 45,612 -11,404 0.00% 582,714
2023-12-12 2023-12-08 12.366 57,016 +537 0.00% 705,046
2023-05-30 2023-05-25 11.735 56,479 +1,159 0.00% 662,800
2023-04-18 2023-04-14 15.770 55,320 -1,844 0.00% 872,398
2023-03-30 2023-03-28 13.970 57,164 -1,844 0.00% 798,558
2022-11-15 2022-11-11 10.933 59,008 -1,844 0.00% 645,119
2022-09-13 2022-09-08 9.620 60,852 -7,376 0.00% 585,419
2022-09-06 2022-09-02 9.100 68,228 +7,376 0.00% 620,859
2022-08-30 2022-08-26 10.217 60,852 -7,376 0.00% 621,719
2022-06-27 2022-06-23 10.358 68,228 +9,220 0.00% 706,699
2022-05-19 2022-05-17 11.585 59,008 +1,335 0.00% 683,627
2022-01-24 2022-01-20 11.652 57,673 -18,023 0.00% 672,000
2022-01-14 2022-01-12 10.786 75,696 -9,011 0.00% 816,482
2022-01-06 2022-01-04 10.121 84,707 -18,023 0.00% 857,278
2022-01-05 2022-01-03 10.298 102,730 -2,703 0.00% 1,057,920
2021-12-03 2021-12-01 11.297 105,433 +5,406 0.00% 1,191,055
2021-12-01 2021-11-29 11.363 100,027 +12,616 0.00% 1,136,645
2021-11-15 2021-11-11 11.963 87,411 -7,209 0.00% 1,045,665
2021-11-01 2021-10-28 11.874 94,620 +7,209 0.00% 1,123,503
2021-10-19 2021-10-15 12.251 87,411 -14,418 0.00% 1,070,885
2021-10-18 2021-10-12 11.386 101,829 +5,407 0.00% 1,159,382
2021-10-15 2021-10-11 11.430 96,422 -36,046 0.00% 1,102,100
2021-10-12 2021-10-08 10.686 132,468 +9,012 0.00% 1,415,614
2021-09-27 2021-09-23 11.230 123,456 +9,011 0.00% 1,386,438
2021-09-23 2021-09-20 11.319 114,445 +27,034 0.00% 1,295,402
2021-08-26 2021-08-24 11.474 87,411 -14,418 0.00% 1,002,985
2021-08-24 2021-08-20 10.886 101,829 +14,418 0.00% 1,108,532
2021-07-14 2021-07-12 12.074 87,411 -20,726 0.00% 1,055,365
2021-07-13 2021-07-09 11.785 108,137 +3,605 0.00% 1,274,402
2021-06-18 2021-06-16 11.086 104,532 +9,011 0.00% 1,158,837
2021-06-04 2021-06-02 13.414 95,521 +1,170 0.00% 1,281,340
2021-05-21 2021-05-18 13.998 94,351 +3,561 0.00% 1,320,765
2021-04-21 2021-04-19 12.426 90,790 -8,901 0.00% 1,128,117
2021-04-20 2021-04-16 11.954 99,691 +8,901 0.00% 1,191,677
2021-03-15 2021-03-11 13.190 90,790 -8,901 0.00% 1,197,477
2021-03-02 2021-02-26 12.920 99,691 +8,901 0.00% 1,287,997
2021-02-26 2021-02-24 13.998 90,790 +1,780 0.00% 1,270,917
2021-02-04 2021-02-02 11.347 89,010 -1,780 0.00% 1,010,000
2021-02-01 2021-01-28 9.830 90,790 +1,780 0.00% 892,498
2021-01-28 2021-01-26 11.010 89,010 -4,451 0.00% 980,000
2021-01-25 2021-01-21 11.257 93,461 -1,780 0.00% 1,052,105
2021-01-08 2021-01-06 10.774 95,241 -3,560 0.00% 1,026,133
2020-11-18 2020-11-16 8.089 98,801 -1,780 0.00% 799,199
2020-11-11 2020-11-09 7.752 100,581 -1,781 0.00% 779,697
2020-11-04 2020-11-02 6.797 102,362 -1,780 0.00% 695,753
2020-09-03 2020-09-01 6.303 104,142 -3,560 0.00% 656,372
2020-08-14 2020-08-12 5.168 107,702 +7,121 0.00% 556,599
2020-08-10 2020-08-06 5.909 100,581 -53,406 0.00% 594,378
2020-07-10 2020-07-08 5.235 153,987 -21,363 0.00% 806,178
2020-07-08 2020-07-06 4.752 175,350 -5,340 0.00% 833,311
2020-06-30 2020-06-26 3.966 180,690 -3,561 0.00% 716,589
2020-06-26 2020-06-23 3.910 184,251 -8,901 0.00% 720,361
2020-06-16 2020-06-12 3.908 193,152 +6,589 0.00% 754,873
2020-04-16 2020-04-14 3.827 186,563 -43,846 0.00% 713,932
2020-03-18 2020-03-16 3.175 230,409 +3,439 0.00% 731,640
2020-01-13 2020-01-09 4.711 226,970 -17,195 0.00% 1,069,200
2020-01-08 2020-01-06 4.769 244,165 -42,987 0.00% 1,164,401
2020-01-07 2020-01-03 4.711 287,152 +42,987 0.01% 1,352,702
2020-01-03 2019-12-31 4.513 244,165 +6,878 0.00% 1,101,921
2020-01-02 2019-12-27 4.327 237,287 -8,597 0.00% 1,026,720
2019-12-16 2019-12-12 3.769 245,884 -17,195 0.00% 926,639
2019-11-20 2019-11-18 3.268 263,079 -85,973 0.01% 859,860
2019-11-15 2019-11-13 3.408 349,052 -128,961 0.01% 1,189,578
2019-09-30 2019-09-26 3.210 478,013 -17,194 0.01% 1,534,561
2019-09-06 2019-09-04 3.327 495,207 +3,439 0.01% 1,647,359
2019-09-05 2019-09-03 3.303 491,768 +85,973 0.01% 1,624,478
2019-09-03 2019-08-30 3.408 405,795 +128,960 0.01% 1,382,960
2019-08-22 2019-08-20 3.501 276,835 +8,598 0.01% 969,221
2019-08-15 2019-08-13 3.687 268,237 +17,194 0.01% 989,039
2019-05-28 2019-05-24 3.313 251,043 +10,428 0.01% 831,709
2019-03-05 2019-03-01 4.102 240,615 -8,240 0.01% 986,961
2019-02-20 2019-02-18 3.871 248,855 -24,721 0.01% 963,381
2019-02-19 2019-02-15 3.665 273,576 -19,776 0.01% 1,002,642
2019-01-31 2019-01-29 3.434 293,352 +8,240 0.01% 1,007,480
2018-12-21 2018-12-19 3.823 285,112 -16,480 0.01% 1,089,901
2018-06-15 2018-06-13 4.284 301,592 -84,051 0.01% 1,291,979
2018-05-21 2018-05-17 4.409 385,643 +12,005 0.01% 1,700,288
2018-03-27 2018-03-23 4.421 373,638 +3,193 0.01% 1,652,039
2018-02-12 2018-02-08 4.321 370,445 +4,790 0.01% 1,600,801
2018-02-07 2018-02-05 5.373 365,655 -11,975 0.01% 1,964,822
2018-02-01 2018-01-30 4.735 377,630 -7,984 0.01% 1,787,939
2018-01-30 2018-01-26 4.710 385,614 -7,984 0.01% 1,816,080
2018-01-25 2018-01-23 4.334 393,598 -6,387 0.01% 1,705,782
2018-01-23 2018-01-19 4.184 399,985 -7,983 0.01% 1,673,342
2018-01-10 2018-01-08 4.321 407,968 -31,935 0.01% 1,762,949
2018-01-04 2018-01-02 3.933 439,903 -39,919 0.01% 1,730,139
2017-12-01 2017-11-29 3.382 479,822 -22,354 0.01% 1,622,700
2017-11-01 2017-10-30 3.344 502,176 +7,983 0.01% 1,679,429
2017-08-09 2017-08-07 3.695 494,193 -7,983 0.01% 1,826,052
2017-07-06 2017-07-04 3.156 502,176 +3,193 0.01% 1,585,079
2017-07-04 2017-06-30 3.319 498,983 +13,180 0.01% 1,656,248
2017-06-06 2017-06-02 3.306 485,803 +7,773 0.01% 1,606,250
2017-04-05 2017-03-31 3.705 478,030 +4,664 0.01% 1,771,199
2017-03-30 2017-03-28 3.808 473,366 -11,660 0.01% 1,802,638
2017-03-23 2017-03-21 4.027 485,026 -15,545 0.01% 1,953,121
2017-03-20 2017-03-16 4.001 500,571 -197,431 0.01% 2,002,838
2017-03-07 2017-03-03 3.551 698,002 +6,219 0.02% 2,478,481
2017-02-27 2017-02-23 3.705 691,783 -7,773 0.02% 2,563,198
2017-02-01 2017-01-25 3.422 699,556 -2,332 0.02% 2,393,999
2017-01-16 2017-01-12 3.396 701,888 -15,546 0.02% 2,383,919
2016-12-22 2016-12-20 3.101 717,434 +15,546 0.02% 2,224,430
2016-11-22 2016-11-18 3.255 701,888 +3,886 0.02% 2,284,589
2016-11-14 2016-11-10 3.461 698,002 +7,773 0.02% 2,415,621
2016-11-11 2016-11-09 3.525 690,229 -15,546 0.02% 2,433,120
2016-11-10 2016-11-08 3.358 705,775 -23,318 0.02% 2,369,881
2016-11-04 2016-11-02 3.358 729,093 +7,773 0.02% 2,448,180
2016-10-25 2016-10-20 3.113 721,320 -6,996 0.02% 2,245,759
2016-10-19 2016-10-17 3.036 728,316 +23,319 0.02% 2,211,320
2016-09-26 2016-09-22 3.345 704,997 -15,546 0.02% 2,358,199
2016-09-15 2016-09-13 3.229 720,543 +15,546 0.02% 2,326,770
2016-08-12 2016-08-10 3.860 704,997 -4,664 0.02% 2,720,999
2016-07-26 2016-07-22 3.718 709,661 -7,773 0.02% 2,638,570
2016-07-13 2016-07-11 3.885 717,434 -7,773 0.02% 2,787,461
2016-07-04 2016-06-29 3.216 725,207 -7,773 0.02% 2,332,501
2016-06-22 2016-06-20 3.195 732,980 +21,696 0.02% 2,341,953
2016-06-20 2016-06-16 3.314 711,284 +15,086 0.02% 2,357,502
2016-04-25 2016-04-21 3.328 696,198 -37,714 0.02% 2,316,730
2016-03-30 2016-03-24 3.155 733,912 +37,714 0.02% 2,315,740
2016-03-10 2016-03-08 3.513 696,198 -15,086 0.02% 2,445,950
2016-02-19 2016-02-17 2.943 711,284 -24,136 0.02% 2,093,461
2015-11-18 2015-11-16 2.532 735,420 -7,543 0.02% 1,862,249
2015-09-01 2015-08-28 2.638 742,963 -15,086 0.02% 1,960,149
2015-08-28 2015-08-26 2.439 758,049 +15,086 0.02% 1,849,201
2015-08-19 2015-08-17 2.970 742,963 -7,543 0.02% 2,206,399
2015-08-17 2015-08-13 3.036 750,506 +22,628 0.02% 2,278,550
2015-07-13 2015-07-09 2.917 727,878 -7,542 0.02% 2,123,001
2015-06-12 2015-06-10 3.805 735,420 -15,086 0.02% 2,798,248
2015-06-09 2015-06-05 4.248 750,506 +24,395 0.02% 3,188,130
2015-06-02 2015-05-29 4.741 726,111 +7,298 0.02% 3,442,701
2015-05-29 2015-05-27 4.769 718,813 +7,297 0.02% 3,427,799
2015-04-22 2015-04-20 4.125 711,516 +7,298 0.02% 2,934,751
2015-04-20 2015-04-16 4.344 704,218 -6,568 0.02% 3,059,050
2015-04-16 2015-04-14 4.330 710,786 -65,678 0.02% 3,077,840
2015-04-13 2015-04-09 4.056 776,464 -43,786 0.02% 3,149,439
2015-01-28 2015-01-26 3.577 820,250 -14,595 0.02% 2,933,641
2015-01-27 2015-01-23 3.590 834,845 -29,190 0.02% 2,997,280
2015-01-21 2015-01-19 3.289 864,035 -29,191 0.02% 2,841,599
2015-01-14 2015-01-12 3.302 893,226 -11,676 0.02% 2,949,841
2014-12-23 2014-12-19 2.974 904,902 -29,190 0.02% 2,690,800
2014-12-08 2014-12-04 2.905 934,092 +14,595 0.02% 2,713,599
2014-12-04 2014-12-02 2.823 919,497 -7,298 0.02% 2,595,600
2014-11-19 2014-11-17 2.823 926,795 +7,298 0.02% 2,616,201
2014-11-18 2014-11-14 3.001 919,497 -7,298 0.02% 2,759,400
2014-11-17 2014-11-13 3.001 926,795 -14,595 0.02% 2,781,301
2014-08-22 2014-08-20 2.837 941,390 -7,298 0.02% 2,670,300
2014-07-30 2014-07-28 2.713 948,688 -7,297 0.02% 2,574,001
2014-07-25 2014-07-23 2.617 955,985 -7,298 0.02% 2,502,100
2014-06-20 2014-06-18 2.357 963,283 +14,595 0.02% 2,270,401
2014-06-12 2014-06-10 2.288 948,688 +14,596 0.02% 2,171,001
2014-06-11 2014-06-09 2.275 934,092 +7,297 0.02% 2,124,799
2014-06-04 2014-05-30 2.598 926,795 +51,783 0.02% 2,407,833
2014-05-30 2014-05-28 2.598 875,012 +13,780 0.02% 2,273,300
2014-05-20 2014-05-16 2.525 861,232 +27,559 0.02% 2,174,999
2014-05-05 2014-04-30 2.743 833,673 -27,559 0.02% 2,286,900
2014-04-24 2014-04-22 2.729 861,232 -13,780 0.02% 2,349,999
2014-04-15 2014-04-11 2.874 875,012 -6,890 0.02% 2,514,600
2014-04-14 2014-04-10 2.743 881,902 -27,559 0.02% 2,419,200
2014-03-31 2014-03-27 2.366 909,461 -11,369 0.02% 2,151,599
2014-01-29 2014-01-27 2.554 920,830 -9,645 0.02% 2,352,241
2013-12-23 2013-12-19 2.496 930,475 +9,645 0.02% 2,322,859
2013-11-29 2013-11-27 2.613 920,830 +13,780 0.02% 2,405,701
2013-10-25 2013-10-23 2.598 907,050 +13,780 0.02% 2,356,535
2013-10-03 2013-09-30 2.700 893,270 +6,890 0.02% 2,411,490
2013-09-13 2013-09-11 2.729 886,380 +6,890 0.02% 2,418,619
2013-09-03 2013-08-30 2.830 879,490 -13,780 0.02% 2,489,174
2013-08-28 2013-08-26 2.714 893,270 -19,292 0.02% 2,424,455
2013-08-19 2013-08-15 2.627 912,562 +13,780 0.02% 2,397,346
2013-08-06 2013-08-02 2.395 898,782 +13,780 0.02% 2,152,425
2013-07-09 2013-07-05 2.293 885,002 -6,890 0.02% 2,029,509
2013-07-03 2013-06-28 1.988 891,892 +6,890 0.02% 1,773,465
2013-06-28 2013-06-26 2.076 885,002 +13,779 0.02% 1,836,834
2013-06-25 2013-06-21 2.293 871,223 +6,890 0.02% 1,997,911
2013-06-20 2013-06-18 2.554 864,333 -6,890 0.02% 2,207,921
2013-06-19 2013-06-17 2.569 871,223 +20,670 0.02% 2,238,166
2013-06-18 2013-06-14 2.627 850,553 -13,780 0.02% 2,234,445
2013-06-14 2013-06-11 2.642 864,333 +12,402 0.02% 2,283,191
2013-06-10 2013-06-06 3.227 851,931 +51,126 0.02% 2,749,276
2013-06-07 2013-06-05 3.258 800,805 +12,953 0.02% 2,609,017
2013-06-04 2013-05-31 3.335 787,852 +12,953 0.02% 2,627,641
2013-06-03 2013-05-30 3.289 774,899 +6,476 0.02% 2,548,545
2013-04-22 2013-04-18 3.443 768,423 +6,477 0.02% 2,645,896
2013-04-17 2013-04-15 3.598 761,946 +6,476 0.02% 2,741,244
2013-04-11 2013-04-09 3.860 755,470 -6,476 0.02% 2,916,251
2013-04-09 2013-04-05 3.721 761,946 +6,476 0.02% 2,835,364
2013-04-03 2013-03-28 3.953 755,470 +19,429 0.02% 2,986,241
2013-03-27 2013-03-25 3.984 736,041 -6,476 0.02% 2,932,171
2013-03-20 2013-03-18 3.860 742,517 +6,476 0.02% 2,866,250
2013-03-08 2013-03-06 3.968 736,041 +29,792 0.02% 2,920,806
2013-02-20 2013-02-18 4.154 706,249 +2,590 0.02% 2,933,444
2013-01-30 2013-01-28 4.648 703,659 +45,335 0.02% 3,270,366
2013-01-16 2013-01-14 4.771 658,324 +12,953 0.02% 3,140,984
2013-01-14 2013-01-10 4.756 645,371 +12,952 0.02% 3,069,218
2013-01-09 2013-01-07 4.756 632,419 -32,382 0.02% 3,007,622
2013-01-07 2013-01-03 4.879 664,801 -6,476 0.02% 3,243,742
2013-01-04 2013-01-02 4.833 671,277 -3,886 0.02% 3,244,246
2012-12-28 2012-12-24 4.679 675,163 +6,477 0.02% 3,158,776
2012-12-20 2012-12-18 4.818 668,686 -6,477 0.02% 3,221,398
2012-12-17 2012-12-13 4.833 675,163 -58,287 0.02% 3,263,026
2012-12-14 2012-12-12 4.802 733,450 +32,382 0.02% 3,522,074
2012-12-11 2012-12-07 4.740 701,068 +6,476 0.02% 3,323,274
2012-12-06 2012-12-04 4.725 694,592 +129,528 0.02% 3,281,851
2012-12-04 2012-11-30 4.818 565,064 +6,476 0.01% 2,722,199
2012-11-30 2012-11-28 4.787 558,588 +51,811 0.01% 2,673,751
2012-11-21 2012-11-19 4.833 506,777 +6,477 0.01% 2,449,226
2012-11-12 2012-11-08 4.926 500,300 +6,476 0.01% 2,464,273
2012-11-06 2012-11-02 4.848 493,824 -25,906 0.01% 2,394,250
2012-10-30 2012-10-26 4.663 519,730 +12,953 0.01% 2,423,552
2012-10-26 2012-10-24 4.910 506,777 +25,906 0.01% 2,488,351
2012-10-25 2012-10-22 4.910 480,871 +6,476 0.01% 2,361,149
2012-10-10 2012-10-08 4.771 474,395 +20,725 0.01% 2,263,425
2012-09-26 2012-09-24 4.818 453,670 +12,952 0.01% 2,185,558
2012-09-24 2012-09-20 4.740 440,718 +12,953 0.01% 2,089,136
2012-09-21 2012-09-19 4.926 427,765 -12,953 0.01% 2,106,995
2012-09-18 2012-09-14 4.694 440,718 -10,362 0.01% 2,068,721
2012-09-12 2012-09-10 4.169 451,080 -6,476 0.01% 1,880,550
2012-08-31 2012-08-29 3.860 457,556 +6,476 0.01% 1,766,249
2012-08-27 2012-08-23 4.169 451,080 -32,382 0.01% 1,880,550
2012-08-24 2012-08-22 3.907 483,462 +42,744 0.01% 1,888,646
2012-07-03 2012-06-28 3.907 440,718 +6,477 0.01% 1,721,666
2012-06-26 2012-06-22 3.999 434,241 -12,953 0.01% 1,736,594
2012-06-21 2012-06-19 4.339 447,194 -6,476 0.01% 1,940,305
2012-06-13 2012-06-11 4.231 453,670 -9,067 0.01% 1,919,368
2012-06-11 2012-06-07 4.460 462,737 +12,952 0.01% 2,063,921
2012-06-08 2012-06-06 4.541 449,785 +1,464 0.01% 2,042,495
2012-06-06 2012-06-04 4.186 448,321 +6,188 0.01% 1,876,457
2012-06-05 2012-06-01 4.089 442,133 +6,188 0.01% 1,807,687
2012-05-31 2012-05-29 4.089 435,945 -30,940 0.01% 1,782,387
2012-05-14 2012-05-10 3.749 466,885 +30,940 0.01% 1,750,442
2012-05-04 2012-05-02 4.202 435,945 +6,188 0.01% 1,831,702
2012-05-03 2012-04-30 4.089 429,757 +8,664 0.01% 1,757,087
2012-05-02 2012-04-27 4.250 421,093 +8,663 0.01% 1,789,714
2012-03-23 2012-03-21 4.994 412,430 +12,376 0.01% 2,059,484
2012-03-16 2012-03-14 5.414 400,054 +12,376 0.01% 2,165,774
2012-03-12 2012-03-08 5.495 387,678 +12,376 0.01% 2,130,099
2012-02-09 2012-02-07 5.850 375,302 +12,376 0.01% 2,195,529
2012-02-06 2012-02-02 6.012 362,926 -24,752 0.01% 2,181,779
2012-01-19 2012-01-17 5.543 387,678 -6,188 0.01% 2,148,894
2012-01-04 2011-12-30 4.719 393,866 -6,188 0.01% 1,858,579
2011-12-22 2011-12-20 4.703 400,054 +12,376 0.01% 1,881,314
2011-12-15 2011-12-13 5.220 387,678 +12,376 0.01% 2,023,594
2011-12-01 2011-11-29 5.381 375,302 -12,376 0.01% 2,019,644
2011-11-22 2011-11-18 5.236 387,678 +12,376 0.01% 2,029,859
2011-11-14 2011-11-10 5.640 375,302 -5,569 0.01% 2,116,684
2011-11-11 2011-11-09 6.222 380,871 +18,564 0.01% 2,369,673
2011-11-10 2011-11-08 6.125 362,307 -37,128 0.01% 2,219,043
2011-10-28 2011-10-26 5.527 399,435 -12,376 0.01% 2,207,608
2011-10-25 2011-10-21 4.460 411,811 -15,491,037 0.01% 1,836,779
2011-10-20 2011-10-18 4.929 15,902,848 -12,376 0.43% 78,383,477
2011-10-10 2011-10-06 3.410 15,915,224 -4,950 0.43% 54,268,146
2011-10-07 2011-10-04 3.167 15,920,174 +4,950 0.43% 50,425,900
2011-09-27 2011-09-23 4.024 15,915,224 +12,376 0.43% 64,041,557
2011-08-09 2011-08-05 6.173 15,902,848 +18,564 0.43% 98,172,093
2011-08-08 2011-08-04 6.707 15,884,284 +18,564 0.43% 106,528,428
2011-08-05 2011-08-03 6.820 15,865,720 -5,569 0.43% 108,198,693
2011-08-03 2011-08-01 6.981 15,871,289 +12,376 0.43% 110,801,521
2011-07-29 2011-07-27 7.062 15,858,913 -9,901 0.43% 111,996,546
2011-07-28 2011-07-26 7.046 15,868,814 -37,128 0.43% 111,810,023
2011-07-26 2011-07-22 6.852 15,905,942 +154,700 0.43% 108,987,083
2011-07-18 2011-07-14 7.094 15,751,242 -105,196 0.42% 111,745,258
2011-07-08 2011-07-06 6.593 15,856,438 -9,282 0.43% 104,547,963
2011-06-30 2011-06-28 6.238 15,865,720 +5,289,811 0.43% 98,968,473
2011-06-29 2011-06-27 6.319 10,575,909 -3,713 0.43% 66,825,811
2011-06-13 2011-06-09 13.841 10,579,622 +3,526,541 0.43% 146,435,811
2011-05-12 2011-05-09 14.132 7,053,081 +1,650 0.43% 99,675,509
2011-05-06 2011-05-04 14.181 7,051,431 +8,251 0.43% 99,994,051
2011-05-05 2011-05-03 14.569 7,043,180 +4,125 0.43% 102,608,726
2011-05-04 2011-04-29 14.811 7,039,055 +8,251 0.43% 104,254,931
2011-04-29 2011-04-27 15.689 7,030,804 +4,125 0.43% 110,303,208
2011-04-28 2011-04-26 15.911 7,026,679 +132,513 0.43% 111,800,928
2011-04-27 2011-04-21 16.109 6,894,166 -62,332 0.43% 111,055,164
2011-04-11 2011-04-07 15.862 6,956,498 -36,428 0.43% 110,340,544
2011-04-08 2011-04-06 16.059 6,992,926 -134,378 0.43% 112,300,507
2011-03-25 2011-03-23 14.799 7,127,304 +218,567 0.44% 105,477,914
2011-03-24 2011-03-22 14.997 6,908,737 +48,571 0.43% 103,608,832
2011-03-18 2011-03-16 15.392 6,860,166 +2,428 0.42% 105,592,263
2011-03-08 2011-03-04 16.109 6,857,738 -12,143 0.42% 110,468,361
2011-03-07 2011-03-03 15.837 6,869,881 -12,142 0.42% 108,796,938
2011-02-08 2011-02-02 15.120 6,882,023 +12,142 0.42% 104,058,358
2011-02-07 2011-01-31 15.219 6,869,881 +12,143 0.42% 104,553,687
2011-01-28 2011-01-26 15.392 6,857,738 +4,048 0.42% 105,554,891
2011-01-26 2011-01-24 15.614 6,853,690 -4,048 0.42% 107,016,554
2011-01-25 2011-01-21 15.812 6,857,738 -4,047 0.42% 108,435,201
2011-01-21 2011-01-19 16.553 6,861,785 +169,996 0.42% 113,585,092
2011-01-20 2011-01-18 16.603 6,691,789 +194,282 0.41% 111,101,760
2011-01-18 2011-01-14 16.800 6,497,507 +8,095 0.40% 109,160,394
2011-01-14 2011-01-12 16.973 6,489,412 +4,857 0.40% 110,146,705
2011-01-11 2011-01-07 17.418 6,484,555 +1,619 0.40% 112,948,046
2011-01-07 2011-01-05 17.714 6,482,936 +4,047 0.40% 114,841,886
2011-01-05 2011-01-03 17.764 6,478,889 +20,238 0.40% 115,090,336
2010-12-29 2010-12-24 17.319 6,458,651 -17,809 0.40% 111,858,570
2010-12-28 2010-12-22 17.566 6,476,460 -12,143 0.40% 113,767,107
2010-12-23 2010-12-21 17.393 6,488,603 -4,047 0.40% 112,858,244
2010-12-10 2010-12-08 18.406 6,492,650 +1,619 0.40% 119,505,445
2010-12-09 2010-12-07 18.752 6,491,031 -40,476 0.40% 121,720,825
2010-11-23 2010-11-19 18.209 6,531,507 +8,095 0.40% 118,929,697
2010-11-22 2010-11-18 18.283 6,523,412 -12,142 0.40% 119,265,808
2010-11-19 2010-11-17 17.171 6,535,554 +601,463 0.40% 112,221,647
2010-11-17 2010-11-15 19.123 5,934,091 -8,095 0.37% 113,476,149
2010-11-16 2010-11-12 19.271 5,942,186 +10,524 0.37% 114,511,808
2010-11-15 2010-11-11 20.432 5,931,662 -180,520 0.37% 121,196,850
2010-11-12 2010-11-10 19.790 6,112,182 -4,857 0.38% 120,959,009
2010-11-10 2010-11-08 19.716 6,117,039 +4,047 0.38% 120,601,738
2010-11-09 2010-11-05 19.592 6,112,992 -14,571 0.38% 119,766,799
2010-11-03 2010-11-01 18.802 6,127,563 -3,238 0.38% 115,207,796
2010-11-02 2010-10-29 18.060 6,130,801 +2,429 0.38% 110,724,575
2010-10-21 2010-10-19 18.851 6,128,372 -7,286 0.38% 115,525,827
2010-10-20 2010-10-18 18.431 6,135,658 +676,748 0.38% 113,086,145
2010-10-19 2010-10-15 19.345 5,458,910 +327,850 0.34% 105,603,211
2010-10-18 2010-10-14 19.617 5,131,060 +6,476 0.32% 100,655,387
2010-10-15 2010-10-13 19.395 5,124,584 +412,849 0.32% 99,388,858
2010-10-14 2010-10-12 19.642 4,711,735 -12,143 0.29% 92,545,949
2010-10-13 2010-10-11 19.271 4,723,878 -352,135 0.29% 91,033,806
2010-10-12 2010-10-08 18.332 5,076,013 -685,653 0.31% 93,054,217
2010-10-04 2010-09-29 15.392 5,761,666 -12,142 0.36% 88,684,057
2010-09-21 2010-09-17 14.577 5,773,808 -2,429 0.36% 84,163,498
2010-09-20 2010-09-16 14.404 5,776,237 +12,143 0.36% 83,199,935
2010-09-16 2010-09-14 14.503 5,764,094 -12,143 0.36% 83,594,669
2010-09-15 2010-09-13 14.527 5,776,237 -1,619 0.36% 83,913,485
2010-09-14 2010-09-10 14.330 5,777,856 +12,143 0.36% 82,795,005
2010-09-09 2010-09-07 14.453 5,765,713 -10,524 0.36% 83,333,249
2010-09-08 2010-09-06 14.181 5,776,237 -6,476 0.36% 81,915,545
2010-09-07 2010-09-03 14.009 5,782,713 -809 0.36% 81,007,294
2010-09-02 2010-08-31 13.292 5,783,522 +4,047 0.36% 76,874,817
2010-08-30 2010-08-26 13.391 5,779,475 -809 0.36% 77,392,184
2010-08-24 2010-08-20 14.256 5,780,284 +4,047 0.36% 82,401,367
2010-08-19 2010-08-17 13.564 5,776,237 -2,428 0.36% 78,347,795
2010-08-17 2010-08-13 13.193 5,778,665 -20,238 0.36% 76,239,178
2010-08-16 2010-08-12 12.773 5,798,903 +2,429 0.36% 74,070,592
2010-08-11 2010-08-09 13.836 5,796,474 -4,857 0.36% 80,197,595
2010-08-10 2010-08-06 13.341 5,801,331 +2,428 0.36% 77,398,195
2010-08-06 2010-08-04 13.243 5,798,903 -6,476 0.36% 76,792,722
2010-08-05 2010-08-03 12.823 5,805,379 +2,429 0.36% 74,440,171
2010-08-04 2010-08-02 12.699 5,802,950 -2,429 0.36% 73,692,175
2010-08-02 2010-07-29 12.600 5,805,379 -2,428 0.36% 73,149,301
2010-07-30 2010-07-28 12.699 5,807,807 -2,429 0.36% 73,753,854
2010-07-27 2010-07-23 12.328 5,810,236 -8,905 0.36% 71,631,451
2010-07-26 2010-07-22 11.884 5,819,141 -58,284 0.36% 69,153,376
2010-07-23 2010-07-21 11.760 5,877,425 -10,524 0.36% 69,119,960
2010-07-22 2010-07-20 11.859 5,887,949 -20,237 0.36% 69,825,604
2010-07-21 2010-07-19 11.044 5,908,186 +4,047 0.36% 65,248,587
2010-07-20 2010-07-16 11.464 5,904,139 +36,428 0.36% 67,683,683
2010-07-19 2010-07-15 11.908 5,867,711 +20,238 0.36% 69,875,541
2010-07-16 2010-07-14 12.328 5,847,473 -1,619 0.36% 72,090,527
2010-07-15 2010-07-13 12.106 5,849,092 +71,236 0.36% 70,809,896
2010-07-13 2010-07-09 13.786 5,777,856 +810 0.36% 79,654,504
2010-07-07 2010-07-05 13.687 5,777,046 -8,095 0.36% 79,072,418
2010-06-29 2010-06-25 14.527 5,785,141 +12,142 0.36% 84,042,836
2010-06-01 2010-05-28 14.256 5,772,999 -1,619 0.36% 82,297,515
2010-05-31 2010-05-27 13.836 5,774,618 -1,619 0.36% 79,895,205
2010-05-28 2010-05-26 13.267 5,776,237 +3,238 0.36% 76,635,274
2010-05-25 2010-05-20 13.984 5,772,999 -12,142 0.36% 80,728,585
2010-05-18 2010-05-14 15.343 5,785,141 -8,095 0.36% 88,759,526
2010-05-17 2010-05-13 15.614 5,793,236 -8,095 0.36% 90,458,155
2010-05-14 2010-05-12 15.466 5,801,331 +12,142 0.36% 89,724,574
2010-05-11 2010-05-07 14.774 5,789,189 +437,134 0.36% 85,531,943
2010-05-03 2010-04-29 15.071 5,352,055 +12,143 0.33% 80,660,299
2010-04-30 2010-04-28 15.071 5,339,912 +3,238 0.33% 80,477,293
2010-04-22 2010-04-20 15.945 5,336,674 +94,258 0.33% 85,095,895
2010-04-14 2010-04-12 16.700 5,242,416 +3,976 0.33% 87,548,405
2010-04-12 2010-04-08 16.172 5,238,440 +71,569 0.33% 84,715,256
2010-04-08 2010-04-01 15.619 5,166,871 +143,138 0.32% 80,698,952
2010-04-07 2010-03-31 15.392 5,023,733 +287,865 0.32% 77,326,197
2010-04-01 2010-03-30 15.744 4,735,868 +2,386 0.30% 74,562,867
2010-03-30 2010-03-26 15.719 4,733,482 +6,362 0.30% 74,406,251
2010-03-29 2010-03-25 15.468 4,727,120 +71,569 0.30% 73,117,346
2010-03-25 2010-03-23 16.021 4,655,551 +2,385 0.29% 74,586,323
2010-03-19 2010-03-17 16.725 4,653,166 +58,050 0.29% 77,824,953
2010-03-01 2010-02-25 16.373 4,595,116 +1,591 0.29% 75,236,078
2010-02-23 2010-02-19 16.147 4,593,525 -6,362 0.29% 74,170,258
2010-02-22 2010-02-18 16.675 4,599,887 -4,771 0.29% 76,702,474
2010-02-18 2010-02-12 16.524 4,604,658 -1,590 0.29% 76,087,169
2010-02-10 2010-02-08 15.367 4,606,248 +1,590 0.29% 70,784,343
2010-02-09 2010-02-05 15.619 4,604,658 +11,133 0.29% 71,918,009
2010-02-08 2010-02-04 16.750 4,593,525 +2,386 0.29% 76,942,978
2010-01-27 2010-01-25 17.605 4,591,139 +3,976 0.29% 80,828,991
2010-01-26 2010-01-22 17.681 4,587,163 +10,337 0.29% 81,105,102
2010-01-25 2010-01-21 17.932 4,576,826 +2,386 0.29% 82,073,435
2010-01-22 2010-01-20 18.687 4,574,440 +1,590 0.29% 85,482,148
2010-01-20 2010-01-18 18.813 4,572,850 +3,976 0.29% 86,027,486
2010-01-15 2010-01-13 19.416 4,568,874 +3,976 0.29% 88,710,527
2010-01-13 2010-01-11 20.196 4,564,898 +3,976 0.29% 92,192,438
2010-01-12 2010-01-08 19.768 4,560,922 +11,133 0.29% 90,162,069
2010-01-11 2010-01-07 20.372 4,549,789 +3,976 0.29% 92,688,308
2010-01-07 2010-01-05 20.749 4,545,813 -6,361 0.29% 94,322,259
2010-01-05 2009-12-31 18.662 4,552,174 +8,747 0.29% 84,951,575
2009-12-29 2009-12-24 19.416 4,543,427 +2,386 0.29% 88,216,441
2009-12-18 2009-12-16 20.146 4,541,041 +445,317 0.29% 91,482,204
2009-12-16 2009-12-14 20.976 4,095,724 -7,952 0.26% 85,910,335
2009-12-15 2009-12-11 20.724 4,103,676 +262,419 0.26% 85,045,033
2009-12-14 2009-12-10 20.624 3,841,257 +278,323 0.24% 79,220,193
2009-12-11 2009-12-09 20.422 3,562,934 +795,209 0.22% 72,763,316
2009-12-10 2009-12-08 20.774 2,767,725 +198,802 0.17% 57,497,857
2009-12-09 2009-12-07 20.875 2,568,923 +486,668 0.16% 53,626,303
2009-12-08 2009-12-04 22.007 2,082,255 +675,928 0.13% 45,823,752
2009-12-07 2009-12-03 22.309 1,406,327 +635,372 0.09% 31,373,185
2009-12-04 2009-12-02 22.485 770,955 +358,639 0.05% 17,334,656
2009-12-03 2009-12-01 21.755 412,316 +131,210 0.03% 8,970,052
2009-12-01 2009-11-27 20.422 281,106 +36,579 0.02% 5,740,832
2009-11-27 2009-11-25 22.761 244,527 -535,971 0.02% 5,565,755
2009-11-26 2009-11-24 21.956 780,498 -59,640 0.05% 17,136,997
2009-11-25 2009-11-23 22.133 840,138 -298,204 0.05% 18,594,392
2009-11-24 2009-11-20 21.127 1,138,342 +394,424 0.07% 24,049,205
2009-11-20 2009-11-18 21.453 743,918 +105,763 0.05% 15,959,628
2009-11-19 2009-11-17 21.956 638,155 -59,641 0.04% 14,011,644
2009-11-18 2009-11-16 22.183 697,796 -725,231 0.04% 15,479,101
2009-11-12 2009-11-10 20.875 1,423,027 -265,599 0.09% 29,705,708
2009-11-11 2009-11-09 21.353 1,688,626 -809,523 0.11% 36,057,021
2009-11-06 2009-11-04 20.649 2,498,149 -14,314 0.16% 51,583,425
2009-11-03 2009-10-30 19.291 2,512,463 -3,976 0.16% 48,466,730
2009-11-02 2009-10-29 19.064 2,516,439 +326,036 0.16% 47,973,819
2009-10-30 2009-10-28 19.869 2,190,403 +161,427 0.14% 43,521,093
2009-10-29 2009-10-27 20.171 2,028,976 +2,386 0.13% 40,926,062
2009-10-27 2009-10-22 20.347 2,026,590 +7,952 0.13% 41,234,724
2009-10-23 2009-10-21 20.875 2,018,638 -134,391 0.13% 42,139,096
2009-10-22 2009-10-20 20.800 2,153,029 -306,155 0.14% 44,782,060
2009-10-21 2009-10-19 21.026 2,459,184 -481,101 0.15% 51,706,600
2009-10-20 2009-10-16 20.447 2,940,285 +3,976 0.18% 60,121,340
2009-10-19 2009-10-15 20.372 2,936,309 -119,282 0.18% 59,818,491
2009-10-16 2009-10-14 21.076 3,055,591 -29,423 0.19% 64,400,304
2009-10-15 2009-10-13 20.624 3,085,014 -34,194 0.19% 63,623,810
2009-10-14 2009-10-12 20.120 3,119,208 +14,314 0.20% 62,760,010
2009-10-13 2009-10-09 20.850 3,104,894 -31,808 0.19% 64,736,615
2009-10-12 2009-10-08 21.101 3,136,702 -79,521 0.20% 66,188,707
2009-10-09 2009-10-07 20.774 3,216,223 -68,388 0.20% 66,815,139
2009-10-08 2009-10-06 19.944 3,284,611 -10,338 0.21% 65,509,730
2009-10-06 2009-10-02 18.461 3,294,949 +123,258 0.21% 60,826,585
2009-10-02 2009-09-29 19.014 3,171,691 -3,976 0.20% 60,306,114
2009-09-30 2009-09-28 18.788 3,175,667 +165,403 0.20% 59,662,883
2009-09-29 2009-09-25 19.366 3,010,264 +361,820 0.19% 58,296,702
2009-09-28 2009-09-24 19.944 2,648,444 +191,646 0.17% 52,821,735
2009-09-25 2009-09-23 20.347 2,456,798 -99,402 0.15% 49,988,102
2009-09-24 2009-09-22 20.397 2,556,200 -119,281 0.16% 52,139,200
2009-09-23 2009-09-21 19.819 2,675,481 +183,693 0.17% 53,024,523
2009-09-22 2009-09-18 20.045 2,491,788 +306,951 0.16% 49,947,998
2009-09-21 2009-09-17 21.026 2,184,837 -1,153,053 0.14% 45,938,202
2009-09-18 2009-09-16 20.498 3,337,890 -642,529 0.21% 68,419,250
2009-09-17 2009-09-15 19.014 3,980,419 +2,386 0.25% 75,683,161
2009-09-16 2009-09-14 19.089 3,978,033 -238,563 0.25% 75,937,944
2009-09-15 2009-09-11 19.291 4,216,596 -182,898 0.26% 81,340,350
2009-09-14 2009-09-10 18.762 4,399,494 -9,543 0.28% 82,544,898
2009-09-11 2009-09-09 18.888 4,409,037 +516,886 0.28% 83,278,397
2009-09-10 2009-09-08 19.467 3,892,151 -1,105,340 0.24% 75,766,865
2009-09-08 2009-09-04 17.681 4,997,491 +218,682 0.31% 88,360,064
2009-09-07 2009-09-03 17.304 4,778,809 -31,013 0.30% 82,690,723
2009-09-04 2009-09-02 15.945 4,809,822 +322,060 0.30% 76,694,980
2009-09-02 2009-08-31 16.298 4,487,762 +3,181 0.28% 73,139,755
2009-08-31 2009-08-27 16.524 4,484,581 +250,490 0.28% 74,103,022
2009-08-28 2009-08-26 17.052 4,234,091 +1,591 0.27% 72,200,226
2009-08-27 2009-08-25 17.052 4,232,500 +147,113 0.27% 72,173,097
2009-08-26 2009-08-24 17.404 4,085,387 +67,593 0.26% 71,103,008
2009-08-25 2009-08-21 16.876 4,017,794 +190,850 0.25% 67,804,554
2009-08-24 2009-08-20 16.851 3,826,944 -19,880 0.24% 64,487,507
2009-08-21 2009-08-19 16.122 3,846,824 +7,952 0.24% 62,016,753
2009-08-19 2009-08-17 16.423 3,838,872 +667,976 0.24% 63,047,155
2009-08-18 2009-08-14 17.605 3,170,896 +19,880 0.20% 55,824,998
2009-08-17 2009-08-13 17.505 3,151,016 +159,042 0.20% 55,158,002
2009-08-14 2009-08-12 17.807 2,991,974 +111,329 0.19% 53,276,999
2009-08-13 2009-08-11 18.184 2,880,645 +19,880 0.18% 52,381,354
2009-08-11 2009-08-07 18.335 2,860,765 +478,716 0.18% 52,451,558
2009-08-10 2009-08-06 19.341 2,382,049 +79,521 0.15% 46,070,795
2009-08-07 2009-08-05 19.341 2,302,528 +294,228 0.14% 44,532,793
2009-08-06 2009-08-04 19.416 2,008,300 -59,641 0.13% 38,993,711
2009-08-05 2009-08-03 19.441 2,067,941 +120,872 0.13% 40,203,727
2009-08-03 2009-07-30 17.983 1,947,069 +405,556 0.12% 35,013,543
2009-07-31 2009-07-29 18.209 1,541,513 +429,413 0.10% 28,069,484
2009-07-29 2009-07-27 19.492 1,112,100 -238,563 0.07% 21,676,753
2009-07-27 2009-07-23 19.014 1,350,663 -7,952 0.08% 25,681,328
2009-07-24 2009-07-22 18.310 1,358,615 -119,281 0.09% 24,875,766
2009-07-23 2009-07-21 18.938 1,477,896 -954,251 0.09% 27,989,009
2009-07-22 2009-07-20 18.586 2,432,147 -1,153,053 0.15% 45,204,632
2009-07-20 2009-07-16 18.058 3,585,200 -83,497 0.23% 64,742,059
2009-07-10 2009-07-08 16.901 3,668,697 +310,132 0.23% 62,005,440
2009-07-09 2009-07-07 16.247 3,358,565 +954,250 0.21% 54,567,613
2009-07-06 2009-07-02 17.429 2,404,315 +7,953 0.15% 41,905,717
2009-07-03 2009-06-30 17.631 2,396,362 +7,952 0.15% 42,249,261
2009-06-18 2009-06-16 17.178 2,388,410 +795,209 0.15% 41,027,803
2009-06-17 2009-06-15 17.781 1,593,201 +477,125 0.10% 28,329,484
2009-06-16 2009-06-12 18.159 1,116,076 +7,952 0.07% 20,266,542
2009-06-12 2009-06-10 18.964 1,108,124 -1,590 0.07% 21,013,983
2009-06-11 2009-06-09 18.058 1,109,714 +3,976 0.07% 20,039,376
2009-06-10 2009-06-08 18.637 1,105,738 +400,785 0.07% 20,607,206
2009-06-08 2009-06-04 19.391 704,953 +249,696 0.04% 13,669,833
2009-06-05 2009-06-03 19.743 455,257 +379,315 0.03% 8,988,246
2009-06-04 2009-06-02 18.712 75,942 +1,590 0.00% 1,421,031
2009-06-03 2009-06-01 20.020 74,352 -3,976 0.00% 1,488,519
2009-05-26 2009-05-22 16.599 78,328 +7,952 0.00% 1,300,198
2009-05-25 2009-05-21 16.700 70,376 -6,362 0.00% 1,175,280
2009-05-22 2009-05-20 15.820 76,738 +3,181 0.00% 1,213,975
2009-05-18 2009-05-14 16.046 73,557 -795 0.00% 1,180,303
2009-05-15 2009-05-13 16.675 74,352 -397,605 0.00% 1,239,809
2009-05-12 2009-05-08 16.549 471,957 -446,112 0.03% 7,810,467
2009-05-08 2009-05-06 15.644 918,069 -795 0.06% 14,361,982
2009-05-07 2009-05-05 15.543 918,864 +795 0.06% 14,281,979
2009-04-30 2009-04-28 14.562 918,069 +446,112 0.06% 13,369,112
2009-04-29 2009-04-27 15.191 471,957 -11,928 0.03% 7,169,486
2009-04-28 2009-04-24 15.669 483,885 -198,802 0.03% 7,581,915
2009-04-27 2009-04-23 14.613 682,687 -11,928 0.04% 9,975,770
2009-04-24 2009-04-22 14.185 694,615 +186,874 0.04% 9,853,078
2009-04-23 2009-04-21 14.864 507,741 +12,723 0.03% 7,547,070
2009-04-20 2009-04-16 16.071 495,018 -397,604 0.03% 7,955,556
2009-04-17 2009-04-15 15.518 892,622 -159,837 0.06% 13,851,647
2009-04-15 2009-04-09 14.286 1,052,459 -216,297 0.07% 15,034,957
2009-04-14 2009-04-08 14.049 1,268,756 +1,590 0.08% 17,824,326
2009-04-09 2009-04-07 13.663 1,267,166 +26,273 0.08% 17,313,817
2009-04-08 2009-04-06 13.407 1,240,893 +210,255 0.08% 16,636,138
2009-04-07 2009-04-03 13.792 1,030,638 +156,523 0.07% 14,214,386
2009-04-03 2009-04-01 13.818 874,115 +389,361 0.06% 12,078,097
2009-03-26 2009-03-24 14.742 484,754 +389,361 0.03% 7,146,296
2009-03-25 2009-03-23 15.769 95,393 +23,361 0.01% 1,504,293
2009-03-24 2009-03-20 15.102 72,032 -7,787 0.00% 1,087,804
2009-03-23 2009-03-19 12.970 79,819 -35,042 0.01% 1,035,250
2009-03-11 2009-03-09 11.429 114,861 -3,894 0.01% 1,312,745
2009-03-09 2009-03-05 11.044 118,755 +3,894 0.01% 1,311,499
2009-03-02 2009-02-26 11.224 114,861 +27,255 0.01% 1,289,145
2009-02-26 2009-02-24 12.431 87,606 -38,936 0.01% 1,088,998
2009-02-25 2009-02-23 12.610 126,542 -27,256 0.01% 1,595,746
2009-02-24 2009-02-20 12.071 153,798 +27,256 0.01% 1,856,505
2009-02-20 2009-02-18 12.713 126,542 -27,256 0.01% 1,608,746
2009-02-18 2009-02-16 11.891 153,798 +66,192 0.01% 1,828,855
2009-02-16 2009-02-12 12.842 87,606 -10,124 0.01% 1,124,997
2009-02-13 2009-02-11 12.456 97,730 -3,893 0.01% 1,217,355
2009-02-09 2009-02-05 11.301 101,623 -4,673 0.01% 1,148,398
2009-02-04 2009-02-02 10.838 106,296 +3,894 0.01% 1,152,065
2009-01-16 2009-01-14 10.710 102,402 -3,894 0.01% 1,096,711
2009-01-14 2009-01-12 10.581 106,296 +3,894 0.01% 1,124,765
2009-01-12 2009-01-08 11.224 102,402 +3,894 0.01% 1,149,311
2009-01-07 2009-01-05 12.816 98,508 -7,788 0.01% 1,262,466
2009-01-05 2008-12-31 12.071 106,296 -7,981 0.01% 1,283,106
2009-01-02 2008-12-29 11.660 114,277 +3,893 0.01% 1,332,485
2008-12-23 2008-12-19 12.071 110,384 +3,894 0.01% 1,332,452
2008-12-19 2008-12-17 11.891 106,490 -3,894 0.01% 1,266,303
2008-12-17 2008-12-15 10.607 110,384 -19,468 0.01% 1,170,857
2008-12-16 2008-12-12 10.273 129,852 +18,689 0.01% 1,334,001
2008-12-15 2008-12-11 11.275 111,163 -778 0.01% 1,253,350
2008-12-12 2008-12-10 10.273 111,941 -17,132 0.01% 1,149,997
2008-12-11 2008-12-09 8.732 129,073 +11,681 0.01% 1,127,099
2008-12-05 2008-12-03 7.371 117,392 -19,468 0.01% 865,303
2008-12-04 2008-12-02 7.011 136,860 +19,468 0.01% 959,593
2008-12-03 2008-12-01 7.962 117,392 -14,017 0.01% 934,648
2008-12-02 2008-11-28 7.191 131,409 +11,681 0.01% 944,998
2008-11-28 2008-11-26 6.652 119,728 -2,337 0.01% 796,422
2008-11-27 2008-11-25 6.292 122,065 -175,212 0.01% 768,077
2008-11-26 2008-11-24 5.933 297,277 +175,212 0.02% 1,763,685
2008-11-24 2008-11-20 5.419 122,065 -3,893 0.01% 661,487
2008-11-19 2008-11-17 5.881 125,958 -7,787 0.01% 740,814
2008-11-18 2008-11-14 5.548 133,745 -3,894 0.01% 741,957
2008-11-17 2008-11-13 5.316 137,639 +7,787 0.01% 731,745
2008-11-14 2008-11-12 6.036 129,852 -3,893 0.01% 783,726
2008-11-13 2008-11-11 6.344 133,745 +7,787 0.01% 848,442
2008-11-11 2008-11-07 5.958 125,958 +2,336 0.01% 750,519
2008-11-07 2008-11-05 6.421 123,622 +3,894 0.01% 793,749
2008-11-05 2008-11-03 6.524 119,728 -3,894 0.01% 781,047
2008-11-04 2008-10-31 5.907 123,622 -1,558 0.01% 730,250
2008-11-03 2008-10-30 5.471 125,180 -7,008 0.01% 684,798
2008-10-29 2008-10-27 3.647 132,188 +3,894 0.01% 482,090
2008-10-28 2008-10-24 4.084 128,294 +5,451 0.01% 523,903
2008-10-27 2008-10-23 4.880 122,843 +3,893 0.01% 599,448
2008-10-22 2008-10-20 6.729 118,950 +1,558 0.01% 800,412
2008-10-16 2008-10-14 8.501 117,392 -1,558 0.01% 997,962
2008-10-14 2008-10-10 8.219 118,950 -1,557 0.01% 977,602
2008-10-13 2008-10-09 8.193 120,507 -779 0.01% 987,303
2008-10-10 2008-10-08 7.962 121,286 +3,894 0.01% 965,651
2008-10-06 2008-10-02 10.119 117,392 +778 0.01% 1,187,907
2008-10-02 2008-09-29 9.683 116,614 +1,558 0.01% 1,129,119
2008-09-26 2008-09-24 10.864 115,056 -7,787 0.01% 1,249,963
2008-09-25 2008-09-23 10.761 122,843 +7,787 0.01% 1,321,941
2008-09-23 2008-09-19 10.376 115,056 -3,894 0.01% 1,193,819
2008-09-22 2008-09-18 10.016 118,950 -2,336 0.01% 1,191,452
2008-09-16 2008-09-11 9.015 121,286 -19,468 0.01% 1,093,366
2008-09-12 2008-09-10 9.991 140,754 +23,362 0.01% 1,406,235
2008-09-04 2008-09-02 12.456 117,392 +35,042 0.01% 1,462,271
2008-09-02 2008-08-29 13.715 82,350 -19,468 0.01% 1,129,412
2008-08-28 2008-08-26 12.842 101,818 -8,566 0.01% 1,307,502
2008-08-27 2008-08-25 12.944 110,384 -1,557 0.01% 1,428,842
2008-08-13 2008-08-11 12.328 111,941 +19,468 0.01% 1,379,997
2008-08-08 2008-08-05 13.715 92,473 +5,451 0.01% 1,268,247
2008-08-07 2008-08-04 15.461 87,022 +779 0.01% 1,345,468
2008-08-05 2008-08-01 15.410 86,243 +778 0.01% 1,328,993
2008-08-01 2008-07-30 16.078 85,465 +3,115 0.01% 1,374,075
2008-07-31 2008-07-29 16.232 82,350 +3,894 0.01% 1,336,683
2008-07-30 2008-07-28 16.514 78,456 -1,558 0.01% 1,295,641
2008-07-29 2008-07-25 16.437 80,014 +7,788 0.01% 1,315,206
2008-07-18 2008-07-16 18.055 72,226 -4,673 0.00% 1,304,057
2008-07-16 2008-07-14 17.490 76,899 -31,927 0.00% 1,344,979
2008-07-15 2008-07-11 16.617 108,826 +3,893 0.01% 1,808,359
2008-07-11 2008-07-09 16.052 104,933 +779 0.01% 1,684,379
2008-07-09 2008-07-07 16.694 104,154 +19,468 0.01% 1,738,749
2008-07-07 2008-07-03 16.437 84,686 -38,157 0.01% 1,392,000
2008-07-04 2008-07-02 17.910 122,843 +38,936 0.01% 2,200,145
2008-07-03 2008-06-30 17.285 83,907 +1,246 0.01% 1,450,293
2008-06-30 2008-06-26 15.694 82,661 +767 0.01% 1,297,302
2008-06-23 2008-06-19 17.232 81,894 +3,068 0.01% 1,411,229
2008-06-17 2008-06-13 17.285 78,826 +3,836 0.01% 1,362,470
2008-06-04 2008-06-02 19.970 74,990 -3,836 0.00% 1,497,532
2008-05-29 2008-05-27 20.309 78,826 -3,068 0.01% 1,600,851
2008-05-26 2008-05-22 19.944 81,894 +15,343 0.01% 1,633,268
2008-05-23 2008-05-21 20.569 66,551 -1,534 0.00% 1,368,912
2008-05-21 2008-05-19 20.022 68,085 -6,138 0.00% 1,363,191
2008-05-20 2008-05-16 18.614 74,223 -3,836 0.00% 1,381,595
2008-05-19 2008-05-15 17.597 78,059 +3,836 0.01% 1,373,633
2008-05-14 2008-05-09 18.223 74,223 +6,905 0.00% 1,352,570
2008-05-08 2008-05-06 19.422 67,318 -7,672 0.00% 1,307,469
2008-05-05 2008-04-30 18.484 74,990 +3,836 0.00% 1,386,097
2008-05-02 2008-04-29 18.849 71,154 -3,836 0.00% 1,341,163
2008-04-30 2008-04-28 18.927 74,990 +2,302 0.00% 1,419,332
2008-04-29 2008-04-25 19.839 72,688 +7,671 0.00% 1,442,087
2008-04-28 2008-04-24 20.648 65,017 -13,042 0.00% 1,342,444
2008-04-25 2008-04-23 19.735 78,059 -3,835 0.01% 1,540,504
2008-04-16 2008-04-14 19.500 81,894 +9,206 0.01% 1,596,974
2008-04-11 2008-04-09 20.856 72,688 +1,534 0.00% 1,515,992
2008-04-10 2008-04-08 22.420 71,154 -12,275 0.00% 1,595,298
2008-04-07 2008-04-02 17.858 83,429 +9,973 0.01% 1,489,881
2008-04-03 2008-04-01 17.988 73,456 +7,672 0.00% 1,321,358
2008-04-01 2008-03-28 20.439 65,784 -767 0.00% 1,344,561
2008-03-31 2008-03-27 19.292 66,551 -6,137 0.00% 1,283,898
2008-03-28 2008-03-26 18.458 72,688 -768 0.00% 1,341,652
2008-03-26 2008-03-20 16.920 73,456 +6,138 0.00% 1,242,842
2008-03-20 2008-03-18 20.439 67,318 +767 0.00% 1,375,914
2008-03-19 2008-03-17 22.785 66,551 +1,534 0.00% 1,516,387
2008-03-17 2008-03-13 24.454 65,017 +767 0.00% 1,589,915
2008-03-14 2008-03-12 25.809 64,250 -767 0.00% 1,658,259
2008-03-12 2008-03-10 25.314 65,017 +767 0.00% 1,645,850
2008-03-11 2008-03-07 26.279 64,250 +768 0.00% 1,688,409
2008-03-06 2008-03-04 26.748 63,482 -7,672 0.00% 1,698,017
2008-03-03 2008-02-28 27.530 71,154 -2,302 0.00% 1,958,878
2008-02-28 2008-02-26 25.366 73,456 +768 0.00% 1,863,306
2008-02-22 2008-02-20 25.862 72,688 +2,301 0.00% 1,879,829
2008-02-21 2008-02-19 25.392 70,387 -767 0.00% 1,787,292
2008-02-14 2008-02-12 24.011 71,154 -3,836 0.00% 1,708,453
2008-02-13 2008-02-11 23.411 74,990 +3,836 0.00% 1,755,593
2008-02-12 2008-02-06 23.515 71,154 +2,301 0.00% 1,673,208
2008-02-11 2008-02-04 26.592 68,853 -767 0.00% 1,830,910
2008-02-05 2008-02-01 25.340 69,620 -5,370 0.00% 1,764,186
2008-02-04 2008-01-31 23.985 74,990 +2,302 0.00% 1,798,603
2008-02-01 2008-01-30 24.141 72,688 +7,671 0.00% 1,754,760
2008-01-29 2008-01-25 27.061 65,017 -767 0.00% 1,759,415
2008-01-28 2008-01-24 24.793 65,784 -19,179 0.00% 1,630,966
2008-01-25 2008-01-23 24.897 84,963 +767 0.01% 2,115,326
2008-01-24 2008-01-22 22.942 84,196 +18,412 0.01% 1,931,604
2008-01-23 2008-01-21 26.539 65,784 +3,836 0.00% 1,745,871
2008-01-22 2008-01-18 28.104 61,948 +767 0.00% 1,740,965
2008-01-21 2008-01-17 29.772 61,181 +1,534 0.00% 1,821,490
2008-01-18 2008-01-16 30.502 59,647 +767 0.00% 1,819,360
2008-01-17 2008-01-15 34.361 58,880 -4,602 0.00% 2,023,146
2008-01-16 2008-01-14 33.526 63,482 -768 0.00% 2,128,314
2008-01-14 2008-01-10 33.683 64,250 -767 0.00% 2,164,112
2008-01-11 2008-01-09 34.152 65,017 +1,535 0.00% 2,220,457
2008-01-10 2008-01-08 33.318 63,482 -18,412 0.00% 2,115,074
2008-01-09 2008-01-07 33.996 81,894 +27,617 0.01% 2,784,029
2008-01-07 2008-01-03 32.692 54,277 -20,713 0.00% 1,774,424
2008-01-02 2007-12-27 30.502 74,990 +19,946 0.00% 2,287,353
2007-12-28 2007-12-24 31.024 55,044 -4,603 0.00% 1,707,658
2007-12-17 2007-12-13 26.696 59,647 +767 0.00% 1,592,328
2007-12-14 2007-12-12 27.687 58,880 +1,535 0.00% 1,630,183
2007-12-12 2007-12-10 27.947 57,345 -3,836 0.00% 1,602,634
2007-12-05 2007-12-03 29.303 61,181 -1,534 0.00% 1,792,780
2007-12-04 2007-11-30 29.459 62,715 -3,836 0.00% 1,847,540
2007-12-03 2007-11-29 28.729 66,551 -19,179 0.00% 1,911,966
2007-11-29 2007-11-27 27.426 85,730 -1,534 0.01% 2,351,217
2007-11-27 2007-11-23 24.767 87,264 +26,083 0.01% 2,161,239
2007-11-23 2007-11-21 26.592 61,181 +1,534 0.00% 1,626,900
2007-11-09 2007-11-07 33.996 59,647 -4,603 0.00% 2,027,731
2007-11-08 2007-11-06 33.213 64,250 +4,603 0.00% 2,133,962
2007-11-06 2007-11-02 33.735 59,647 -4,603 0.00% 2,012,181
2007-11-02 2007-10-31 34.673 64,250 +768 0.00% 2,227,762
2007-10-31 2007-10-29 36.133 63,482 -4,603 0.00% 2,293,812
2007-10-26 2007-10-24 32.953 68,085 -2,302 0.00% 2,243,585
2007-10-25 2007-10-23 34.048 70,387 +1,534 0.00% 2,396,513
2007-10-24 2007-10-22 32.640 68,853 +6,905 0.00% 2,247,353
2007-10-18 2007-10-16 35.612 61,948 +4,603 0.00% 2,206,084
2007-10-16 2007-10-12 33.005 57,345 -767 0.00% 1,892,663
2007-10-15 2007-10-11 32.118 58,112 -15,344 0.00% 1,866,468
2007-10-12 2007-10-10 30.502 73,456 +8,439 0.00% 2,240,563
2007-10-10 2007-10-08 29.355 65,017 -767 0.00% 1,908,576
2007-10-09 2007-10-05 31.232 65,784 +4,603 0.00% 2,054,571
2007-10-08 2007-10-04 28.834 61,181 +19,946 0.00% 1,764,070
2007-10-05 2007-10-03 31.597 41,235 +8,439 0.00% 1,302,905
2007-10-04 2007-10-02 34.361 32,796 -3,836 0.00% 1,126,887
2007-10-02 2007-09-27 30.502 36,632 +2,302 0.00% 1,117,353
2007-09-28 2007-09-25 31.076 34,330 +3,068 0.00% 1,066,827
2007-09-27 2007-09-24 33.109 31,262 +11,508 0.00% 1,035,058
2007-09-25 2007-09-21 33.109 19,754 -2,302 0.00% 654,038
2007-09-21 2007-09-19 27.322 22,056 -1,534 0.00% 602,604
2007-09-19 2007-09-17 25.783 23,590 -6,137 0.00% 608,231
2007-09-18 2007-09-14 23.672 29,727 -3,836 0.00% 703,689
2007-09-17 2007-09-13 23.932 33,563 -3,836 0.00% 803,244
2007-09-13 2007-09-11 24.089 37,399 +14,576 0.00% 900,899
2007-09-12 2007-09-10 23.046 22,823 -5,370 0.00% 525,980
2007-09-11 2007-09-07 20.934 28,193 -3,836 0.00% 590,202
2007-09-10 2007-09-06 20.804 32,029 -8,439 0.00% 666,331
2007-09-07 2007-09-05 20.517 40,468 -3,835 0.00% 830,291
2007-09-06 2007-09-04 19.240 44,303 +11,315 0.00% 852,381
2007-09-05 2007-09-03 19.344 32,988 +1,534 0.00% 638,122
2007-09-04 2007-08-31 17.936 31,454 -767 0.00% 564,168
2007-09-03 2007-08-30 16.815 32,221 -4,603 0.00% 541,805
2007-08-31 2007-08-29 16.294 36,824 +2,302 0.00% 600,005
2007-08-30 2007-08-28 16.242 34,522 -16,111 0.00% 560,697
2007-08-29 2007-08-27 16.059 50,633 -6,137 0.00% 813,127
2007-08-27 2007-08-23 14.990 56,770 +767 0.00% 851,002
2007-08-22 2007-08-20 13.504 56,003 -38,358 0.00% 756,284
2007-08-21 2007-08-17 12.462 94,361 +1,535 0.01% 1,175,884
2007-08-20 2007-08-16 13.400 92,826 +38,358 0.01% 1,243,875
2007-08-17 2007-08-15 14.678 54,468 +1,534 0.00% 799,455
2007-08-15 2007-08-13 15.251 52,934 +4,603 0.00% 807,299
2007-08-10 2007-08-08 16.033 48,331 -3,836 0.00% 774,899
2007-08-09 2007-08-07 14.834 52,167 +3,836 0.00% 773,842
2007-08-03 2007-08-01 15.147 48,331 +3,836 0.00% 732,059
2007-08-02 2007-07-31 15.903 44,495 +3,836 0.00% 707,596
2007-08-01 2007-07-30 15.381 40,659 +3,835 0.00% 625,393
2007-07-31 2007-07-27 15.329 36,824 +1,535 0.00% 564,485
2007-07-30 2007-07-26 15.903 35,289 +3,835 0.00% 561,194
2007-07-26 2007-07-24 16.059 31,454 -3,835 0.00% 505,127
2007-07-25 2007-07-23 16.007 35,289 -959 0.00% 564,874
2007-07-24 2007-07-20 14.990 36,248 -57,537 0.00% 543,370
2007-07-20 2007-07-18 12.983 93,785 +3,835 0.01% 1,217,606
2007-07-19 2007-07-17 13.583 89,950 +16,111 0.01% 1,221,752
2007-07-12 2007-07-10 13.296 73,839 +15,343 0.00% 981,748
2007-06-28 2007-06-26 12.149 58,496 -2,877 0.00% 710,651
2007-06-26 2007-06-22 12.592 61,373 0.00% 772,803

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top