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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-01-23 2024-01-19 0.053 0 +0
2024-01-22 2024-01-18 0.053 0 -10,999
2021-02-18 2021-02-16 0.162 10,999 +240 0.00% 1,782
2020-12-07 2020-12-03 0.102 10,759 -136,000 0.00% 1,097
2020-06-05 2020-06-03 0.101 146,759 -180,000 0.04% 14,823
2020-06-04 2020-06-02 0.104 326,759 -38,800 0.09% 33,983
2020-01-15 2020-01-13 0.151 365,559 -60 0.10% 55,199
2019-11-22 2019-11-20 0.157 365,619 -15,390 0.10% 57,402
2019-10-17 2019-10-15 0.180 381,009 -90 0.10% 68,582
2019-10-08 2019-10-03 0.187 381,099 +90 0.10% 71,266
2019-07-10 2019-07-08 0.189 381,009 +3,240 0.10% 72,011
2019-03-29 2019-03-27 0.220 377,769 -8,000 0.10% 83,109
2019-01-03 2018-12-31 0.164 385,769 -80 0.11% 63,266
2018-12-27 2018-12-20 0.193 385,849 +8,000 0.11% 74,469
2018-12-03 2018-11-29 0.200 377,849 -1 0.11% 75,570
2018-09-20 2018-09-18 0.380 377,850 -75,000 0.11% 143,583
2018-09-14 2018-09-12 0.420 452,850 +75,000 0.13% 190,197
2018-02-09 2018-02-07 0.640 377,850 -300 0.11% 241,824
2017-11-08 2017-11-06 0.580 378,150 -2,800,000 0.11% 219,327
2017-11-02 2017-10-31 0.540 3,178,150 -285,000 0.92% 1,716,201
2017-10-12 2017-10-10 0.600 3,463,150 -1,200,000 1.00% 2,077,890
2017-08-14 2017-08-10 0.560 4,663,150 -39 1.34% 2,611,364
2017-07-03 2017-06-29 0.640 4,663,189 -50,000 1.34% 2,984,441
2017-04-26 2017-04-24 0.900 4,713,189 +50,000 1.36% 4,241,870
2017-04-18 2017-04-12 1.300 4,663,189 -5,000 1.34% 6,062,146
2017-04-12 2017-04-10 1.480 4,668,189 +5,000 1.34% 6,908,920
2017-03-20 2017-03-16 2.240 4,663,189 +70,000 1.34% 10,445,543
2017-03-01 2017-02-27 3.620 4,593,189 +20,000 1.32% 16,627,344
2017-02-28 2017-02-24 3.720 4,573,189 +30,000 1.32% 17,012,263
2017-02-23 2017-02-21 3.780 4,543,189 -200 1.31% 17,173,254
2017-02-20 2017-02-16 3.800 4,543,389 -1,400 1.31% 17,264,878
2017-02-15 2017-02-13 3.780 4,544,789 +20,000 1.31% 17,179,302
2017-02-14 2017-02-10 3.780 4,524,789 +20,000 1.30% 17,103,702
2017-02-13 2017-02-09 3.820 4,504,789 +20,000 1.30% 17,208,294
2017-02-10 2017-02-08 3.820 4,484,789 +40,000 1.29% 17,131,894
2017-02-09 2017-02-07 3.880 4,444,789 +40,000 1.28% 17,245,781
2017-02-08 2017-02-06 4.000 4,404,789 +10,800 1.27% 17,619,156
2017-02-07 2017-02-03 3.940 4,393,989 +30,000 1.27% 17,312,317
2017-02-06 2017-02-02 3.980 4,363,989 +23,000 1.26% 17,368,676
2017-02-03 2017-02-01 4.020 4,340,989 +40,000 1.25% 17,450,776
2017-02-02 2017-01-27 4.060 4,300,989 +60,000 1.24% 17,462,015
2017-01-26 2017-01-24 3.740 4,240,989 +80,000 1.22% 15,861,299
2016-12-22 2016-12-20 3.880 4,160,989 +1,000,000 1.20% 16,144,637
2016-12-20 2016-12-16 3.920 3,160,989 +1,500,000 0.91% 12,391,077
2016-12-19 2016-12-15 3.900 1,660,989 +1,500,000 0.48% 6,477,857
2016-12-09 2016-12-07 4.060 160,989 -120 0.05% 653,615
2016-12-06 2016-12-02 4.200 161,109 -600 0.05% 676,658
2016-11-23 2016-11-21 4.580 161,709 +80 0.05% 740,627
2016-11-21 2016-11-17 4.680 161,629 -200 0.05% 756,424
2016-11-17 2016-11-15 4.640 161,829 -200 0.05% 750,887
2016-11-16 2016-11-14 4.540 162,029 -344,400 0.05% 735,612
2016-11-15 2016-11-11 4.600 506,429 +344,400 0.15% 2,329,573
2016-11-14 2016-11-10 6.300 162,029 -2,800 0.05% 1,020,783
2016-11-10 2016-11-08 6.200 164,829 -876,400 0.05% 1,021,940
2016-11-09 2016-11-07 7.200 1,041,229 -348,600 0.30% 7,496,849
2016-11-08 2016-11-04 7.000 1,389,829 +60,000 0.40% 9,728,803
2016-10-31 2016-10-27 6.100 1,329,829 +875,000 0.38% 8,111,957
2016-10-28 2016-10-26 5.900 454,829 +177,600 0.13% 2,683,491
2016-10-27 2016-10-25 5.700 277,229 +46,400 0.08% 1,580,205
2016-10-26 2016-10-24 5.400 230,829 +126,000 0.07% 1,246,477
2016-10-12 2016-10-07 4.680 104,829 -120 0.03% 490,600
2016-09-27 2016-09-23 4.760 104,949 +120 0.03% 499,557
2016-08-11 2016-08-09 3.940 104,829 -200 0.18% 413,026
2016-08-05 2016-08-03 3.040 105,029 +194 0.18% 319,288
2016-07-20 2016-07-18 3.060 104,835 +4,455 0.18% 320,795
2016-04-15 2016-04-13 4.600 100,380 -4,200 0.17% 461,748
2016-03-31 2016-03-29 6.300 104,580 -200 0.18% 658,854
2016-03-30 2016-03-24 7.700 104,780 -49,800 0.18% 806,806
2016-03-24 2016-03-22 8.000 154,580 -35,800 0.26% 1,236,640
2016-03-18 2016-03-16 4.940 190,380 -159,800 0.32% 940,477
2016-02-24 2016-02-22 3.020 350,180 -22,240 0.59% 1,057,544
2016-01-26 2016-01-22 3.080 372,420 -3,800 0.62% 1,147,054
2015-12-16 2015-12-14 7.600 376,220 -200 0.63% 2,859,272
2015-12-15 2015-12-11 8.000 376,420 +200 0.63% 3,011,360
2015-10-26 2015-10-22 13.300 376,220 +9,660 0.63% 5,003,726
2015-10-16 2015-10-14 13.500 366,560 +1,080 0.61% 4,948,560
2015-10-15 2015-10-13 13.800 365,480 +660 0.61% 5,043,624
2015-10-14 2015-10-12 13.900 364,820 +30,120 0.61% 5,070,998
2015-10-13 2015-10-09 17.100 334,700 +1,320 0.56% 5,723,370
2015-09-30 2015-09-25 17.100 333,380 +18,000 0.56% 5,700,798
2015-09-24 2015-09-22 18.000 315,380 +30,000 0.53% 5,676,840
2015-09-22 2015-09-18 18.200 285,380 +30,000 0.48% 5,193,916
2015-08-27 2015-08-25 12.100 255,380 -18,000 0.43% 3,090,098
2015-08-06 2015-08-04 17.100 273,380 -120 0.46% 4,674,798
2015-07-20 2015-07-16 21.400 273,500 -6,420 0.46% 5,852,900
2015-07-14 2015-07-10 22.000 279,920 -9,720 0.47% 6,158,240
2015-07-08 2015-07-06 24.500 289,640 +211,319 0.49% 7,096,180
2015-07-06 2015-07-02 31.000 78,321 -60 0.39% 2,427,951
2015-06-16 2015-06-12 34.000 78,381 -6,120 0.39% 2,664,954
2015-06-12 2015-06-10 34.500 84,501 +49,980 0.43% 2,915,284
2015-06-11 2015-06-09 34.000 34,521 +5,760 0.17% 1,173,714
2015-06-10 2015-06-08 35.000 28,761 -900 0.14% 1,006,635
2015-06-08 2015-06-04 39.000 29,661 -79,960 0.15% 1,156,779
2015-06-04 2015-06-02 37.059 109,621 -97,554 0.55% 4,062,425
2015-06-01 2015-05-28 33.353 207,175 +8,727 0.55% 6,909,896
2015-05-29 2015-05-27 35.471 198,448 +2,153 0.53% 7,039,067
2015-05-28 2015-05-26 37.588 196,295 +227 0.52% 7,378,383
2015-05-27 2015-05-22 38.118 196,068 +340 0.52% 7,473,651
2015-05-22 2015-05-20 38.118 195,728 -1,247 0.52% 7,460,691
2015-05-19 2015-05-15 33.882 196,975 +5,893 0.52% 6,673,976
2015-05-11 2015-05-07 30.176 191,082 +5,667 0.51% 5,766,180
2015-05-07 2015-05-05 31.765 185,415 +1,133 0.49% 5,889,653
2015-05-06 2015-05-04 31.235 184,282 +1,020 0.49% 5,756,102
2015-04-30 2015-04-28 33.353 183,262 +18,814 0.49% 6,112,327
2015-04-27 2015-04-23 34.941 164,448 +1,133 0.44% 5,746,007
2015-04-24 2015-04-22 35.471 163,315 +113 0.44% 5,792,879
2015-04-23 2015-04-21 34.941 163,202 +37,740 0.43% 5,702,470
2015-04-22 2015-04-20 38.647 125,462 +94,294 0.33% 4,848,737
2015-04-14 2015-04-10 47.118 31,168 +11,333 0.08% 1,468,563
2015-04-10 2015-04-08 47.647 19,835 -680 0.05% 945,079
2015-04-09 2015-04-02 48.176 20,515 -567 0.05% 988,340
2015-04-08 2015-04-01 44.471 21,082 -22,213 0.06% 937,529
2015-03-27 2015-03-25 34.941 43,295 -1,473 0.12% 1,512,778
2015-03-26 2015-03-24 32.294 44,768 +24,140 0.12% 1,445,743
2015-03-24 2015-03-20 36.529 20,628 -22,667 0.05% 753,529
2015-03-20 2015-03-18 37.059 43,295 -227 0.12% 1,604,462
2015-03-19 2015-03-17 35.471 43,522 -113 0.12% 1,543,751
2015-03-13 2015-03-11 32.294 43,635 -453 0.12% 1,409,154
2015-03-10 2015-03-06 27.000 44,088 +3,853 0.12% 1,190,376
2015-03-09 2015-03-05 27.000 40,235 +22,667 0.11% 1,086,345
2015-02-26 2015-02-24 24.882 17,568 -114 0.05% 437,133
2015-01-07 2015-01-05 22.235 17,682 +114 0.05% 393,164
2015-01-06 2015-01-02 22.765 17,568 -2,947 0.05% 399,930
2014-12-30 2014-12-24 21.971 20,515 -1,955 0.05% 450,727
2014-12-04 2014-12-02 19.324 22,470 -1,587 0.06% 434,200
2014-10-10 2014-10-08 25.412 24,057 -3,626 0.08% 611,331
2014-10-08 2014-10-06 24.882 27,683 +1,133 0.09% 688,818
2014-10-07 2014-10-03 24.882 26,550 +57 0.09% 660,626
2014-10-03 2014-09-29 22.500 26,493 +3,230 0.09% 596,092
2014-09-26 2014-09-24 20.912 23,263 +1,841 0.08% 486,470
2014-09-22 2014-09-18 23.559 21,422 +19 0.07% 504,677
2014-09-16 2014-09-12 21.971 21,403 -850 0.11% 470,236
2014-09-08 2014-09-04 19.324 22,253 +18,589 0.11% 430,006
2014-09-04 2014-09-02 20.118 3,664 +3,626 0.02% 73,711
2014-08-21 2014-08-19 20.118 38 +38 0.00% 764
2014-08-06 2014-08-04 17.857 0 -6,171
2014-07-04 2014-07-02 18.309 6,171 +4,379 0.03% 112,987
2014-06-06 2014-06-04 18.083 1,792 +1,792 0.01% 32,405
2014-06-05 2014-06-03 18.309 0 -1,991
2014-05-08 2014-05-05 21.248 1,991 +664 0.01% 42,304
2014-05-07 2014-05-02 21.926 1,327 +1,327 0.01% 29,096
2014-04-07 2014-04-03 33.002 0 -2,190
2014-04-04 2014-04-02 32.550 2,190 -796 0.01% 71,284
2014-04-03 2014-04-01 32.098 2,986 -332 0.01% 95,844
2014-04-02 2014-03-31 33.002 3,318 -265 0.01% 109,501
2014-03-25 2014-03-21 34.358 3,583 +1,260 0.02% 123,106
2014-03-12 2014-03-10 32.098 2,323 -398 0.01% 74,563
2014-03-11 2014-03-07 32.550 2,721 +398 0.01% 88,568
2014-03-07 2014-03-05 33.002 2,323 -796 0.01% 76,664
2014-03-06 2014-03-04 33.906 3,119 -597 0.02% 105,753
2014-02-10 2014-02-06 29.385 3,716 -929 0.02% 109,196
2014-02-07 2014-02-05 28.933 4,645 -1,261 0.02% 134,395
2014-01-08 2014-01-06 34.810 5,906 -1,659 0.03% 205,590
2014-01-06 2014-01-02 35.262 7,565 +531 0.04% 266,760
2013-12-10 2013-12-06 40.235 7,034 -1,062 0.04% 283,015
2013-12-09 2013-12-05 41.139 8,096 -929 0.04% 333,065
2013-12-06 2013-12-04 40.687 9,025 -464 0.05% 367,204
2013-11-06 2013-11-04 39.783 9,489 -797 0.05% 377,503
2013-10-08 2013-10-04 39.783 10,286 +797 0.05% 409,210
2013-10-07 2013-10-03 39.331 9,489 +663 0.05% 373,213
2013-10-04 2013-10-02 39.331 8,826 +664 0.05% 347,137
2013-09-30 2013-09-26 38.879 8,162 +43 0.04% 317,331
2013-09-05 2013-09-03 40.687 8,119 -1,460 0.04% 330,341
2013-08-06 2013-08-02 33.906 9,579 -1,195 0.05% 324,787
2013-07-05 2013-07-03 34.358 10,774 -464 0.06% 370,176
2013-07-04 2013-07-02 36.619 11,238 -465 0.06% 411,520
2013-06-07 2013-06-05 36.167 11,703 +1,062 0.06% 423,257
2013-06-06 2013-06-04 37.523 10,641 +2,787 0.05% 399,280
2013-05-08 2013-05-06 47.921 7,854 +465 0.04% 376,369
2013-05-07 2013-05-03 47.017 7,389 +2,389 0.04% 347,405
2013-04-10 2013-04-08 51.537 5,000 -664 0.03% 257,687
2013-04-05 2013-04-02 57.866 5,664 -1,659 0.03% 327,756
2013-03-21 2013-03-19 62.387 7,323 -43 0.04% 456,862
2013-03-06 2013-03-04 65.100 7,366 -1,858 0.04% 479,525
2013-02-05 2013-02-01 76.402 9,224 -465 0.05% 704,731
2013-02-04 2013-01-31 73.689 9,689 +266 0.05% 713,976
2013-02-01 2013-01-30 74.594 9,423 +199 0.05% 702,895
2013-01-25 2013-01-23 78.662 9,224 -265 0.05% 725,581
2013-01-18 2013-01-16 80.923 9,489 -67 0.05% 767,875
2013-01-10 2013-01-08 73.689 9,556 +1,726 0.05% 704,176
2013-01-09 2013-01-07 74.141 7,830 -1,062 0.04% 580,527
2013-01-08 2013-01-04 70.073 8,892 +796 0.05% 623,086
2013-01-07 2013-01-03 68.264 8,096 -1,460 0.04% 552,668
2013-01-04 2013-01-02 69.621 9,556 +199 0.05% 665,295
2013-01-03 2012-12-31 70.073 9,357 -265 0.05% 655,670
2012-12-07 2012-12-05 69.621 9,622 +3,052 0.05% 669,890
2012-12-06 2012-12-04 66.908 6,570 +664 0.03% 439,586
2012-11-15 2012-11-13 73.237 5,906 -995 0.03% 432,539
2012-11-13 2012-11-09 74.141 6,901 +132 0.04% 511,650
2012-11-07 2012-11-05 79.566 6,769 +133 0.03% 538,585
2012-11-06 2012-11-02 79.114 6,636 +6,105 0.03% 525,003
2012-10-18 2012-10-16 91.773 531 -66 0.00% 48,731
2012-10-17 2012-10-15 93.129 597 +66 0.00% 55,598
2012-10-09 2012-10-05 81.827 531 +531 0.00% 43,450
2012-09-28 2012-09-26 81.375 0 -5,623
2012-09-10 2012-09-06 76.854 5,623 -66 0.03% 432,150
2012-09-07 2012-09-05 75.046 5,689 -730 0.03% 426,934
2012-09-05 2012-09-03 77.306 6,419 -66 0.03% 496,227
2012-09-04 2012-08-31 76.854 6,485 -266 0.03% 498,398
2012-08-29 2012-08-27 79.566 6,751 -332 0.03% 537,153
2012-08-24 2012-08-22 83.183 7,083 -331 0.04% 589,186
2012-08-23 2012-08-21 83.183 7,414 -133 0.04% 616,719
2012-08-22 2012-08-20 81.827 7,547 -996 0.04% 617,547
2012-08-21 2012-08-17 81.375 8,543 -1,260 0.04% 695,185
2012-08-17 2012-08-15 81.827 9,803 -133 0.05% 802,148
2012-08-15 2012-08-13 80.923 9,936 -1,062 0.05% 804,048
2012-08-14 2012-08-10 81.375 10,998 -133 0.06% 894,960
2012-08-13 2012-08-09 82.731 11,131 -3,119 0.06% 920,879
2012-08-10 2012-08-08 81.375 14,250 -66 0.07% 1,159,590
2012-08-09 2012-08-07 83.635 14,316 +4,844 0.07% 1,197,321
2012-08-08 2012-08-06 82.279 9,472 +4,579 0.05% 779,346
2012-08-07 2012-08-03 79.114 4,893 -66 0.03% 387,106
2012-08-06 2012-08-02 78.210 4,959 +4,959 0.03% 387,844
2012-07-23 2012-07-19 71.429 0 -199
2012-07-20 2012-07-18 70.977 199 +199 0.00% 14,124
2012-07-19 2012-07-17 74.141 0 -1,327
2012-07-18 2012-07-16 76.854 1,327 -3,185 0.01% 101,985
2012-07-17 2012-07-13 78.210 4,512 -1,859 0.02% 352,884
2012-07-16 2012-07-12 78.210 6,371 -3,517 0.03% 498,277
2012-07-13 2012-07-11 79.566 9,888 -1,260 0.05% 786,753
2012-07-12 2012-07-10 80.923 11,148 +11,148 0.06% 902,126
2012-07-10 2012-07-06 84.087 0 -1,979
2012-07-09 2012-07-05 81.375 1,979 -1,659 0.01% 161,041
2012-07-06 2012-07-04 81.375 3,638 -4,844 0.02% 296,041
2012-07-05 2012-07-03 81.375 8,482 -4,910 0.04% 690,221
2012-07-03 2012-06-28 78.210 13,392 -3,650 0.07% 1,047,391
2012-06-29 2012-06-27 80.923 17,042 -863 0.09% 1,379,084
2012-06-28 2012-06-26 81.375 17,905 +332 0.09% 1,457,015
2012-06-27 2012-06-25 83.183 17,573 +5,640 0.09% 1,461,776
2012-06-26 2012-06-22 84.539 11,933 -199 0.06% 1,008,808
2012-06-25 2012-06-21 84.539 12,132 -2,189 0.06% 1,025,631
2012-06-22 2012-06-20 86.348 14,321 -1,062 0.07% 1,236,585
2012-06-21 2012-06-19 78.210 15,383 -531 0.08% 1,203,107
2012-06-20 2012-06-18 75.046 15,914 -199 0.08% 1,194,276
2012-06-19 2012-06-15 70.977 16,113 -67 0.08% 1,143,650
2012-06-18 2012-06-14 70.525 16,180 +947 0.08% 1,141,091
2012-06-15 2012-06-13 71.429 15,233 -265 0.08% 1,088,077
2012-06-14 2012-06-12 70.977 15,498 -133 0.08% 1,099,999
2012-06-12 2012-06-08 70.525 15,631 -4,181 0.08% 1,102,373
2012-06-11 2012-06-07 72.333 19,812 +2,787 0.10% 1,433,064
2012-06-08 2012-06-06 70.073 17,025 -3,981 0.09% 1,192,988
2012-06-07 2012-06-05 69.621 21,006 +4,180 0.11% 1,462,451
2012-06-06 2012-06-04 68.716 16,826 +6,902 0.09% 1,156,223
2012-06-05 2012-06-01 72.333 9,924 +730 0.05% 717,834
2012-06-04 2012-05-31 71.881 9,194 +995 0.05% 660,874
2012-06-01 2012-05-30 72.785 8,199 +1,858 0.04% 596,766
2012-05-31 2012-05-29 75.498 6,341 +1,527 0.03% 478,731
2012-05-28 2012-05-24 76.854 4,814 +796 0.02% 369,975
2012-05-25 2012-05-23 76.402 4,018 +796 0.02% 306,983
2012-05-24 2012-05-22 80.019 3,222 +1,327 0.02% 257,820
2012-05-23 2012-05-21 81.375 1,895 -929 0.01% 154,205
2012-05-22 2012-05-18 80.471 2,824 -1,260 0.01% 227,249
2012-05-21 2012-05-17 80.471 4,084 -730 0.02% 328,642
2012-05-18 2012-05-16 80.471 4,814 -7,353 0.02% 387,385
2012-05-16 2012-05-14 78.210 12,167 +1,261 0.06% 951,583
2012-05-15 2012-05-11 89.964 10,906 +663 0.06% 981,151
2012-05-14 2012-05-10 93.129 10,243 +531 0.05% 953,919
2012-05-09 2012-05-07 100.814 9,712 -199 0.05% 979,108
2012-05-08 2012-05-04 105.335 9,911 -199 0.05% 1,043,976
2012-05-04 2012-05-02 102.623 10,110 +2,256 0.05% 1,037,515
2012-05-03 2012-04-30 102.623 7,854 -66 0.04% 805,998
2012-05-02 2012-04-27 105.787 7,920 +199 0.04% 837,834
2012-04-30 2012-04-26 106.691 7,721 +1,592 0.04% 823,764
2012-04-27 2012-04-25 106.239 6,129 -66 0.03% 651,140
2012-04-25 2012-04-23 102.623 6,195 +199 0.03% 635,747
2012-04-20 2012-04-18 110.308 5,996 -265 0.03% 661,407
2012-04-19 2012-04-17 108.048 6,261 -67 0.03% 676,486
2012-04-12 2012-04-10 110.760 6,328 +1,659 0.03% 700,890
2012-04-11 2012-04-05 112.568 4,669 +863 0.02% 525,582
2012-04-10 2012-04-03 113.925 3,806 +1,062 0.02% 433,597
2012-04-03 2012-03-30 109.404 2,744 +1,327 0.01% 300,204
2012-03-30 2012-03-28 113.925 1,417 -1,261 0.01% 161,431
2012-03-29 2012-03-27 119.350 2,678 -4,247 0.01% 319,618
2012-03-28 2012-03-26 110.760 6,925 +2,854 0.04% 767,014
2012-03-27 2012-03-23 108.048 4,071 +2,213 0.02% 439,862
2012-03-26 2012-03-22 113.925 1,858 +133 0.01% 211,672
2012-03-23 2012-03-21 117.541 1,725 +663 0.01% 202,759
2012-03-22 2012-03-20 114.829 1,062 +1,062 0.01% 121,948
2012-03-21 2012-03-19 122.062 0 -133
2012-03-20 2012-03-16 129.295 133 -1,526 0.00% 17,196
2012-03-19 2012-03-15 132.008 1,659 -3,119 0.01% 219,001
2012-03-16 2012-03-14 136.981 4,778 +3,451 0.02% 654,494
2012-03-15 2012-03-13 141.050 1,327 -996 0.01% 187,173
2012-03-13 2012-03-09 143.762 2,323 -5,552 0.01% 333,959
2012-03-12 2012-03-08 141.502 7,875 -132 0.04% 1,114,326
2012-03-09 2012-03-07 139.241 8,007 -1,062 0.04% 1,114,905
2012-03-08 2012-03-06 144.666 9,069 +8,936 0.05% 1,311,978
2012-03-07 2012-03-05 141.502 133 -1,327 0.00% 18,820
2012-03-06 2012-03-02 135.625 1,460 +1,460 0.01% 198,012
2012-03-05 2012-03-01 132.460 0 -597
2012-03-02 2012-02-29 136.077 597 -398 0.00% 81,238
2012-03-01 2012-02-28 138.337 995 -266 0.01% 137,645
2012-02-29 2012-02-27 136.529 1,261 +199 0.01% 172,163
2012-02-28 2012-02-24 135.625 1,062 -1,194 0.01% 144,033
2012-02-27 2012-02-23 135.173 2,256 -1,726 0.01% 304,949
2012-02-24 2012-02-22 141.050 3,982 -265 0.02% 561,659
2012-02-23 2012-02-21 133.816 4,247 -332 0.02% 568,318
2012-02-22 2012-02-20 132.460 4,579 +4,579 0.02% 606,534
2012-02-14 2012-02-10 123.418 0 -332
2012-02-13 2012-02-09 123.418 332 -1,327 0.00% 40,975
2012-02-10 2012-02-08 118.445 1,659 -133 0.01% 196,501
2012-02-09 2012-02-07 116.185 1,792 -995 0.01% 208,204
2012-02-08 2012-02-06 105.335 2,787 +863 0.01% 293,569
2012-02-07 2012-02-03 101.266 1,924 -9,325 0.01% 194,836
2012-02-06 2012-02-02 101.718 11,249 +1,195 0.06% 1,144,231
2012-02-03 2012-02-01 98.554 10,054 -4,870 0.05% 990,861
2012-02-02 2012-01-31 99.458 14,924 +2,123 0.08% 1,484,312
2012-02-01 2012-01-30 97.198 12,801 +2,124 0.07% 1,244,227
2012-01-30 2012-01-26 101.266 10,677 +199 0.05% 1,081,221
2012-01-27 2012-01-20 99.006 10,478 +243 0.05% 1,037,384
2012-01-26 2012-01-19 99.910 10,235 +6,171 0.05% 1,022,580
2012-01-17 2012-01-13 103.527 4,064 +465 0.02% 420,733
2012-01-16 2012-01-12 103.075 3,599 +3,252 0.02% 370,966
2012-01-13 2012-01-11 99.458 347 -13,007 0.00% 34,512
2012-01-12 2012-01-10 97.650 13,354 +3,931 0.07% 1,304,014
2012-01-11 2012-01-09 97.198 9,423 +6,636 0.05% 915,893
2012-01-06 2012-01-04 98.102 2,787 -398 0.01% 273,410
2012-01-05 2012-01-03 100.814 3,185 -67 0.02% 321,093
2011-12-30 2011-12-28 89.060 3,252 +332 0.02% 289,624
2011-12-29 2011-12-23 84.087 2,920 -3,384 0.01% 245,535
2011-12-28 2011-12-22 85.896 6,304 -4,513 0.03% 541,486
2011-12-23 2011-12-21 87.252 10,817 +10,419 0.06% 943,803
2011-12-22 2011-12-20 86.348 398 +133 0.00% 34,366
2011-12-21 2011-12-19 86.348 265 +265 0.00% 22,882
2011-12-16 2011-12-14 94.937 0 -8,295
2011-12-15 2011-12-13 94.937 8,295 +597 0.04% 787,504
2011-12-14 2011-12-12 97.198 7,698 +1,261 0.04% 748,227
2011-12-13 2011-12-09 100.814 6,437 -265 0.03% 648,941
2011-12-12 2011-12-08 101.266 6,702 +265 0.03% 678,687
2011-12-08 2011-12-06 99.006 6,437 -66 0.03% 637,301
2011-12-05 2011-12-01 103.527 6,503 +1,659 0.03% 673,235
2011-12-02 2011-11-30 100.362 4,844 +2,986 0.02% 486,154
2011-12-01 2011-11-29 101.718 1,858 +1,858 0.01% 188,993
2011-11-29 2011-11-25 96.746 0 -3,252
2011-11-25 2011-11-23 99.458 3,252 +1,659 0.02% 323,438
2011-11-24 2011-11-22 101.266 1,593 +531 0.01% 161,317
2011-11-23 2011-11-21 102.623 1,062 +1,062 0.01% 108,985
2011-11-18 2011-11-16 107.596 0 -9,069
2011-11-17 2011-11-15 112.116 9,069 +9,069 0.05% 1,016,783
2011-11-14 2011-11-10 100.362 0 -13
2011-11-07 2011-11-03 106.691 13 -230 0.00% 1,387
2011-11-04 2011-11-02 108.500 243 -66 0.00% 26,365
2011-11-03 2011-11-01 106.239 309 -2,611 0.00% 32,828
2011-11-01 2011-10-28 109.856 2,920 +1,858 0.01% 320,779
2011-10-31 2011-10-27 113.925 1,062 +1,062 0.01% 120,988
2011-10-27 2011-10-25 109.404 0 -4,225
2011-10-26 2011-10-24 106.239 4,225 -16,610 0.02% 448,861
2011-10-21 2011-10-19 94.937 20,835 +4,225 0.11% 1,978,017
2011-10-20 2011-10-18 91.773 16,610 +13,159 0.08% 1,524,344
2011-10-19 2011-10-17 99.458 3,451 +2,057 0.02% 343,230
2011-10-18 2011-10-14 99.006 1,394 +1,394 0.01% 138,014
2011-10-06 2011-10-03 69.621 0 -40,546
2011-10-04 2011-09-30 66.908 40,546 -6,968 0.21% 2,712,857
2011-10-03 2011-09-28 73.237 47,514 -69,127 0.24% 3,479,796
2011-09-30 2011-09-27 75.498 116,641 +98,279 0.60% 8,806,126
2011-09-28 2011-09-26 81.601 18,362 -796 0.09% 1,498,354
2011-09-27 2011-09-23 85.092 19,158 -4,471 0.10% 1,630,187
2011-09-26 2011-09-22 86.401 23,629 +16,212 0.12% 2,041,565
2011-09-23 2011-09-21 90.765 7,417 +619 0.04% 673,200
2011-09-22 2011-09-20 95.128 6,798 +69 0.03% 646,681
2011-09-21 2011-09-19 96.874 6,729 +275 0.03% 651,863
2011-09-20 2011-09-16 102.546 6,454 -765 0.03% 661,835
2011-09-16 2011-09-14 101.674 7,219 +550 0.04% 733,983
2011-09-15 2011-09-12 107.346 6,669 -206 0.03% 715,894
2011-09-14 2011-09-09 113.892 6,875 -4,761 0.03% 783,008
2011-09-12 2011-09-08 115.201 11,636 -757 0.06% 1,340,480
2011-09-09 2011-09-07 116.510 12,393 +12,393 0.06% 1,443,911
2011-09-07 2011-09-05 114.765 0 -1,100
2011-09-06 2011-09-02 120.438 1,100 +1,100 0.01% 132,481
2011-09-01 2011-08-30 115.637 0 -415
2011-08-31 2011-08-29 116.947 415 -1,444 0.00% 48,533
2011-08-30 2011-08-26 111.710 1,859 -206 0.01% 207,669
2011-08-29 2011-08-25 107.346 2,065 -20 0.01% 221,671
2011-08-26 2011-08-24 104.728 2,085 -344 0.01% 218,358
2011-08-25 2011-08-23 106.910 2,429 -3,025 0.01% 259,685
2011-08-24 2011-08-22 104.728 5,454 +5,454 0.03% 571,188
2011-08-23 2011-08-19 106.910 0 -23
2011-08-22 2011-08-18 110.401 23 -9,487 0.00% 2,539
2011-08-19 2011-08-17 105.601 9,510 +779 0.05% 1,004,266
2011-08-18 2011-08-16 108.656 8,731 +4,675 0.04% 948,672
2011-08-17 2011-08-15 109.528 4,056 +3,437 0.02% 444,247
2011-08-16 2011-08-12 111.710 619 -1,188 0.00% 69,149
2011-08-15 2011-08-11 115.637 1,807 +438 0.01% 208,957
2011-08-12 2011-08-10 113.456 1,369 -2,502 0.01% 155,321
2011-08-11 2011-08-09 115.637 3,871 +3,850 0.02% 447,633
2011-08-10 2011-08-08 124.801 21 -4,539 0.00% 2,621
2011-08-09 2011-08-05 136.583 4,560 -1,513 0.02% 622,819
2011-08-08 2011-08-04 136.147 6,073 -6,875 0.03% 826,819
2011-08-05 2011-08-03 140.510 12,948 +3,231 0.06% 1,819,329
2011-08-04 2011-08-02 159.274 9,717 +5,638 0.05% 1,547,668
2011-08-03 2011-08-01 173.674 4,079 +275 0.02% 708,418
2011-08-02 2011-07-29 188.075 3,804 +3,804 0.02% 715,436
2011-07-25 2011-07-21 213.384 0 -344
2011-07-21 2011-07-19 202.475 344 -137 0.00% 69,651
2011-07-20 2011-07-18 205.529 481 -252 0.00% 98,860
2011-07-18 2011-07-14 208.584 733 +481 0.00% 152,892
2011-07-15 2011-07-13 212.075 252 +252 0.00% 53,443
2011-07-11 2011-07-07 219.929 0 -5,752
2011-07-08 2011-07-06 224.293 5,752 -344 0.03% 1,290,134
2011-07-07 2011-07-05 222.111 6,096 +825 0.03% 1,353,990
2011-07-06 2011-07-04 217.311 5,271 +5,271 0.03% 1,145,447
2011-07-05 2011-06-30 216.438 0 -137
2011-07-04 2011-06-29 204.657 137 -1,444 0.00% 28,038
2011-06-30 2011-06-28 208.584 1,581 -481 0.01% 329,771
2011-06-29 2011-06-27 211.638 2,062 -894 0.01% 436,398
2011-06-28 2011-06-24 212.948 2,956 -275 0.01% 629,473
2011-06-27 2011-06-23 197.675 3,231 +137 0.02% 638,687
2011-06-23 2011-06-21 199.420 3,094 +161 0.02% 617,006
2011-06-22 2011-06-20 205.093 2,933 +344 0.01% 601,537
2011-06-21 2011-06-17 213.384 2,589 +69 0.01% 552,451
2011-06-20 2011-06-16 221.675 2,520 -299 0.01% 558,621
2011-06-17 2011-06-15 226.039 2,819 -1,650 0.01% 637,203
2011-06-16 2011-06-14 222.111 4,469 +2,808 0.02% 992,615
2011-06-15 2011-06-13 222.548 1,661 +1,661 0.01% 369,652
2011-06-14 2011-06-10 207.711 0 -1,375
2011-06-13 2011-06-09 213.384 1,375 +448 0.01% 293,403
2011-06-10 2011-06-08 235.202 927 +688 0.00% 218,033
2011-06-09 2011-06-07 246.111 239 +239 0.00% 58,821
2011-06-08 2011-06-03 258.766 0 -962
2011-06-07 2011-06-02 269.675 962 +206 0.00% 259,428
2011-06-03 2011-06-01 267.930 756 +412 0.00% 202,555
2011-06-02 2011-05-31 274.475 344 -275 0.00% 94,420
2011-06-01 2011-05-30 274.039 619 +69 0.00% 169,630
2011-05-31 2011-05-27 269.239 550 +550 0.00% 148,081
2011-05-24 2011-05-20 285.821 0 -9,063
2011-05-23 2011-05-19 284.512 9,063 +687 0.04% 2,578,531
2011-05-20 2011-05-18 287.566 8,376 +481 0.04% 2,408,656
2011-05-19 2011-05-17 279.275 7,895 -1,168 0.04% 2,204,880
2011-05-16 2011-05-12 290.621 9,063 +9,063 0.04% 2,633,898
2011-05-13 2011-05-11 291.930 0 -206
2011-05-12 2011-05-09 292.366 206 +206 0.00% 60,227
2011-05-09 2011-05-05 277.530 0 -23
2011-05-06 2011-05-04 285.821 23 +23 0.00% 6,574
2011-04-26 2011-04-20 266.184 0 -275
2011-04-21 2011-04-19 263.130 275 +275 0.00% 72,361
2011-04-20 2011-04-18 270.112 0 -344
2011-04-19 2011-04-15 269.239 344 +344 0.00% 92,618
2011-04-15 2011-04-13 267.930 0 -2,090
2011-04-14 2011-04-12 255.275 2,090 -412 0.01% 533,525
2011-04-13 2011-04-11 258.766 2,502 +2,497 0.01% 647,433
2011-04-12 2011-04-08 256.148 5 -11,247 0.00% 1,281
2011-04-11 2011-04-07 246.984 11,252 +2,933 0.06% 2,779,066
2011-04-08 2011-04-06 255.275 8,319 +413 0.04% 2,123,634
2011-04-07 2011-04-04 263.566 7,906 -63,260 0.04% 2,083,754
2011-04-06 2011-04-01 260.948 71,166 +825 0.35% 18,570,625
2011-04-04 2011-03-31 261.384 70,341 +6,934 0.35% 18,386,037
2011-04-01 2011-03-30 270.984 63,407 -6,875 0.31% 17,182,311
2011-03-31 2011-03-29 268.803 70,282 -1,300 0.35% 18,891,985
2011-03-30 2011-03-28 280.585 71,582 +5,615 0.35% 20,084,803
2011-03-29 2011-03-25 277.966 65,967 +20,198 0.33% 18,336,605
2011-03-28 2011-03-24 260.075 45,769 -2,681 0.23% 11,903,384
2011-03-25 2011-03-23 251.784 48,450 -1,581 0.24% 12,198,948
2011-03-24 2011-03-22 243.057 50,031 -1,444 0.25% 12,160,380
2011-03-23 2011-03-21 233.893 51,475 -137 0.25% 12,039,652
2011-03-21 2011-03-17 221.675 51,612 +550 0.25% 11,441,084
2011-03-18 2011-03-16 232.584 51,062 +137 0.25% 11,876,208
2011-03-17 2011-03-15 230.839 50,925 +481 0.25% 11,755,456
2011-03-16 2011-03-14 238.257 50,444 +413 0.25% 12,018,629
2011-03-15 2011-03-11 245.239 50,031 +11,985 0.25% 12,269,540
2011-03-14 2011-03-10 246.984 38,046 +17,990 0.19% 9,396,762
2011-03-11 2011-03-09 248.730 20,056 -69 0.10% 4,988,523
2011-03-10 2011-03-08 245.239 20,125 -80,863 0.10% 4,935,430
2011-03-09 2011-03-07 246.548 100,988 +1,100 0.50% 24,898,374
2011-03-08 2011-03-04 249.602 99,888 +1,054 0.49% 24,932,287
2011-03-07 2011-03-03 256.148 98,834 +17,668 0.49% 25,316,126
2011-03-04 2011-03-02 257.893 81,166 -1,787 0.40% 20,932,177
2011-03-03 2011-03-01 247.857 82,953 +7,769 0.41% 20,560,478
2011-03-02 2011-02-28 265.312 75,184 +1,925 0.37% 19,947,193
2011-03-01 2011-02-25 279.275 73,259 +3,918 0.36% 20,459,440
2011-02-28 2011-02-24 281.894 69,341 -701 0.34% 19,546,788
2011-02-25 2011-02-23 296.730 70,042 -1,421 0.35% 20,783,574
2011-02-24 2011-02-22 305.458 71,463 -2,626 0.35% 21,828,910
2011-02-23 2011-02-21 307.203 74,089 -17,531 0.37% 22,760,362
2011-02-22 2011-02-18 308.948 91,620 +962 0.45% 28,305,858
2011-02-21 2011-02-17 308.512 90,658 +18,288 0.45% 27,969,089
2011-02-18 2011-02-16 307.203 72,370 +619 0.36% 22,232,280
2011-02-17 2011-02-15 311.130 71,751 +15,468 0.35% 22,323,910
2011-02-16 2011-02-14 313.749 56,283 +3,053 0.28% 17,658,707
2011-02-15 2011-02-11 320.730 53,230 -69 0.26% 17,072,479
2011-02-14 2011-02-10 318.985 53,299 -756 0.26% 17,001,577
2011-02-11 2011-02-09 331.640 54,055 -37,795 0.27% 17,926,778
2011-02-10 2011-02-08 329.458 91,850 -3,355 0.45% 30,260,694
2011-02-09 2011-02-07 336.440 95,205 -89 0.47% 32,030,735
2011-02-08 2011-02-02 340.367 95,294 +4,692 0.47% 32,434,928
2011-02-07 2011-01-31 333.385 90,602 -19,660 0.45% 30,205,353
2011-02-01 2011-01-28 323.349 110,262 -1,993 0.54% 35,653,063
2011-01-28 2011-01-26 321.603 112,255 +412 0.55% 36,101,559
2011-01-27 2011-01-25 325.094 111,843 -9,622 0.55% 36,359,496
2011-01-26 2011-01-24 316.367 121,465 +8,728 0.60% 38,427,483
2011-01-24 2011-01-20 342.985 112,737 +19,545 0.56% 38,667,117
2011-01-21 2011-01-19 365.240 93,192 +26,079 0.46% 34,037,438
2011-01-20 2011-01-18 363.058 67,113 -3,093 0.33% 24,365,917
2011-01-19 2011-01-17 368.294 70,206 +1,902 0.35% 25,856,483
2011-01-18 2011-01-14 371.317 68,304 -1,146 0.34% 25,362,425
2011-01-17 2011-01-13 382.111 69,450 +996 0.34% 26,537,604
2011-01-14 2011-01-12 376.066 68,454 +59,190 0.33% 25,743,238
2011-01-13 2011-01-11 356.205 9,264 -1,807 0.05% 3,299,884
2011-01-12 2011-01-10 341.525 11,071 +1,320 0.05% 3,781,025
2011-01-11 2011-01-07 336.776 9,751 +487 0.05% 3,283,900
2011-01-07 2011-01-05 337.207 9,264 +782 0.05% 3,123,890
2011-01-06 2011-01-04 341.093 8,482 -556 0.04% 2,893,154
2011-01-05 2011-01-03 341.093 9,038 -208 0.04% 3,082,802
2011-01-04 2010-12-31 329.436 9,246 +69 0.05% 3,045,963
2011-01-03 2010-12-29 332.026 9,177 -69 0.04% 3,047,006
2010-12-30 2010-12-28 327.709 9,246 -38,109 0.05% 3,029,995
2010-12-29 2010-12-24 336.776 47,355 -744 0.23% 15,948,015
2010-12-28 2010-12-22 333.753 48,099 -22,894 0.23% 16,053,204
2010-12-23 2010-12-21 317.346 70,993 +55,118 0.35% 22,529,370
2010-12-22 2010-12-20 315.188 15,875 -66,415 0.08% 5,003,602
2010-12-21 2010-12-17 313.892 82,290 +73,026 0.40% 25,830,194
2010-12-20 2010-12-16 297.053 9,264 -973 0.05% 2,751,903
2010-12-17 2010-12-15 309.575 10,237 +486 0.05% 3,169,115
2010-12-16 2010-12-14 318.642 9,751 +487 0.05% 3,107,075
2010-12-14 2010-12-10 326.845 9,264 -32,715 0.05% 3,027,894
2010-12-13 2010-12-09 336.344 41,979 -33,541 0.21% 14,119,384
2010-12-10 2010-12-08 329.436 75,520 +348 0.37% 24,878,988
2010-12-09 2010-12-07 334.617 75,172 +5,535 0.37% 25,153,823
2010-12-07 2010-12-03 341.525 69,637 +123 0.34% 23,782,786
2010-12-06 2010-12-02 341.525 69,514 -70 0.34% 23,740,778
2010-12-03 2010-12-01 340.230 69,584 -12,768 0.34% 23,674,553
2010-12-02 2010-11-30 339.798 82,352 -417 0.40% 27,983,052
2010-12-01 2010-11-29 344.116 82,769 +793 0.40% 28,482,114
2010-11-30 2010-11-26 347.570 81,976 +139 0.40% 28,492,384
2010-11-29 2010-11-25 346.706 81,837 -2,076 0.40% 28,373,404
2010-11-26 2010-11-24 347.570 83,913 -5,810 0.41% 29,165,627
2010-11-25 2010-11-23 349.729 89,723 +7,359 0.44% 31,378,703
2010-11-24 2010-11-22 356.205 82,364 -382 0.40% 29,338,477
2010-11-23 2010-11-19 357.500 82,746 +63,291 0.40% 29,581,728
2010-11-22 2010-11-18 345.411 19,455 +19,455 0.10% 6,719,971
2010-11-19 2010-11-17 340.230 0 -15,193
2010-11-18 2010-11-16 340.662 15,193 -100,057 0.07% 5,175,672
2010-11-17 2010-11-15 353.615 115,250 +17,948 0.56% 40,754,074
2010-11-16 2010-11-12 354.910 97,302 -102 0.48% 34,533,435
2010-11-15 2010-11-11 360.523 97,404 +2,768 0.48% 35,116,357
2010-11-12 2010-11-10 356.637 94,636 -3,679 0.46% 33,750,687
2010-11-11 2010-11-09 359.659 98,315 +72,125 0.48% 35,359,896
2010-11-10 2010-11-08 354.046 26,190 -46,329 0.13% 9,272,472
2010-11-09 2010-11-05 354.910 72,519 +33,037 0.35% 25,737,705
2010-11-08 2010-11-04 350.592 39,482 +15,416 0.19% 13,842,080
2010-11-05 2010-11-03 351.024 24,066 -4,864 0.12% 8,447,742
2010-11-04 2010-11-02 351.887 28,930 +6,115 0.14% 10,180,104
2010-11-03 2010-11-01 346.706 22,815 -58,863 0.11% 7,910,104
2010-11-02 2010-10-29 343.252 81,678 -10,272 0.40% 28,036,152
2010-11-01 2010-10-28 337.207 91,950 +68,927 0.45% 31,006,229
2010-10-29 2010-10-27 342.820 23,023 -66,773 0.11% 7,892,755
2010-10-28 2010-10-26 349.729 89,796 -764 0.44% 31,404,234
2010-10-27 2010-10-25 354.910 90,560 +24 0.44% 32,140,633
2010-10-26 2010-10-22 354.046 90,536 -834 0.44% 32,053,934
2010-10-25 2010-10-21 352.751 91,370 -209 0.45% 32,230,858
2010-10-22 2010-10-20 350.160 91,579 -25,917 0.45% 32,067,340
2010-10-21 2010-10-19 352.319 117,496 +26,751 0.57% 41,396,100
2010-10-20 2010-10-18 344.979 90,745 +66,703 0.44% 31,305,142
2010-10-19 2010-10-15 338.935 24,042 -61,518 0.12% 8,148,665
2010-10-18 2010-10-14 344.547 85,560 +72,706 0.42% 29,479,483
2010-10-15 2010-10-13 351.456 12,854 -1,529 0.06% 4,517,612
2010-10-14 2010-10-12 360.523 14,383 -602 0.07% 5,185,399
2010-10-13 2010-10-11 360.955 14,985 -52,449 0.07% 5,408,903
2010-10-12 2010-10-08 345.843 67,434 -417 0.33% 23,321,562
2010-10-11 2010-10-07 344.116 67,851 -555 0.33% 23,348,596
2010-10-08 2010-10-06 345.411 68,406 -139 0.33% 23,628,186
2010-10-07 2010-10-05 338.503 68,545 +625 0.33% 23,202,674
2010-10-06 2010-10-04 327.831 67,920 +3,765 0.33% 22,266,295
2010-10-05 2010-09-30 320.148 64,155 +9,160 0.31% 20,539,073
2010-10-04 2010-09-29 320.148 54,995 +18,403 0.27% 17,606,520
2010-09-30 2010-09-28 316.733 36,592 +36,592 0.18% 11,589,885
2010-09-22 2010-09-20 303.073 0 -70
2010-09-21 2010-09-17 307.342 70 +70 0.00% 21,514
2010-09-14 2010-09-10 314.172 0 -726
2010-09-10 2010-09-08 310.757 726 +281 0.00% 225,609
2010-09-08 2010-09-06 314.598 445 -3,134 0.00% 139,996
2010-09-07 2010-09-03 323.136 3,579 -35,210 0.02% 1,156,503
2010-09-06 2010-09-02 327.404 38,789 +38,789 0.19% 12,699,687
2010-09-03 2010-09-01 323.989 0 -7,661
2010-09-02 2010-08-31 312.464 7,661 +7,661 0.04% 2,393,788
2010-08-30 2010-08-26 374.786 0 -17,289
2010-08-27 2010-08-25 369.237 17,289 +14,759 0.08% 6,383,738
2010-08-26 2010-08-24 376.494 2,530 -12,205 0.01% 952,529
2010-08-24 2010-08-20 370.091 14,735 -415 0.07% 5,453,286
2010-08-23 2010-08-19 372.652 15,150 -4,786 0.07% 5,645,676
2010-08-20 2010-08-18 373.506 19,936 +2,768 0.10% 7,446,208
2010-08-19 2010-08-17 370.518 17,168 -70 0.08% 6,361,045
2010-08-17 2010-08-13 376.921 17,238 +3,795 0.08% 6,497,356
2010-08-12 2010-08-10 365.822 13,443 -281 0.06% 4,917,746
2010-08-10 2010-08-06 379.909 13,724 +2,193 0.07% 5,213,865
2010-08-09 2010-08-05 371.371 11,531 +2,020 0.06% 4,282,282
2010-07-29 2010-07-27 346.186 9,511 -71 0.05% 3,292,578
2010-07-26 2010-07-22 340.637 9,582 +211 0.05% 3,263,985
2010-07-23 2010-07-21 341.064 9,371 -2,108 0.05% 3,196,110
2010-07-22 2010-07-20 336.368 11,479 +2,108 0.06% 3,861,174
2010-07-20 2010-07-16 334.234 9,371 +9,348 0.05% 3,132,108
2010-07-09 2010-07-07 346.186 23 -71 0.00% 7,962
2010-07-06 2010-07-02 341.491 94 +71 0.00% 32,100
2010-07-02 2010-06-29 341.491 23 +23 0.00% 7,854
2010-06-17 2010-06-14 319.294 0 -70
2010-06-08 2010-06-04 312.037 70 +70 0.00% 21,843
2010-06-07 2010-06-03 312.464 0 -22
2010-06-03 2010-06-01 310.757 22 +22 0.00% 6,837
2010-06-02 2010-05-31 322.282 0 -562
2010-06-01 2010-05-28 335.515 562 +562 0.00% 188,559
2010-05-19 2010-05-17 329.966 0 -70
2010-05-18 2010-05-14 356.858 70 -141 0.00% 24,980
2010-05-17 2010-05-13 380.762 211 -679 0.00% 80,341
2010-05-14 2010-05-12 371.371 890 -70 0.00% 330,520
2010-05-12 2010-05-10 374.359 960 -211 0.00% 359,385
2010-05-11 2010-05-07 369.664 1,171 +1,171 0.01% 432,876
2010-05-07 2010-05-05 382.043 0 -70
2010-05-06 2010-05-04 395.276 70 -71 0.00% 27,669
2010-05-03 2010-04-29 389.300 141 +141 0.00% 54,891
2010-04-29 2010-04-27 407.655 0 -23,638
2010-04-28 2010-04-26 416.192 23,638 +2,460 0.11% 9,837,945
2010-04-27 2010-04-23 422.595 21,178 +5,506 0.10% 8,949,715
2010-04-16 2010-04-14 434.547 15,672 -492 0.08% 6,810,222
2010-04-15 2010-04-13 432.840 16,164 -7,146 0.08% 6,996,420
2010-04-14 2010-04-12 426.864 23,310 +1,322 0.11% 9,950,189
2010-04-13 2010-04-09 423.449 21,988 +3,381 0.11% 9,310,789
2010-04-12 2010-04-08 418.326 18,607 -2,477 0.09% 7,783,797
2010-04-09 2010-04-07 437.108 21,084 +18,624 0.10% 9,215,991
2010-04-07 2010-03-31 417.473 2,460 +2,460 0.01% 1,026,982
2010-03-29 2010-03-25 378.201 0 -6,244
2010-03-26 2010-03-24 384.604 6,244 -18,625 0.03% 2,401,468
2010-03-25 2010-03-23 383.323 24,869 +14,056 0.12% 9,532,871
2010-03-24 2010-03-22 373.079 10,813 +1,442 0.05% 4,034,100
2010-03-23 2010-03-19 383.323 9,371 -7,496 0.05% 3,592,124
2010-03-22 2010-03-18 387.592 16,867 -4,686 0.08% 6,537,516
2010-03-19 2010-03-17 399.971 21,553 +21,553 0.10% 8,620,578
2010-03-17 2010-03-15 389.300 0 -1,546
2010-03-16 2010-03-12 386.312 1,546 -703 0.01% 597,238
2010-03-15 2010-03-11 384.604 2,249 +2,249 0.01% 864,975
2010-03-12 2010-03-10 383.750 0 -2,717
2010-03-11 2010-03-09 383.323 2,717 +468 0.01% 1,041,490
2010-03-10 2010-03-08 396.983 2,249 -8,996 0.01% 892,815
2010-03-09 2010-03-05 392.714 11,245 +7,098 0.05% 4,416,074
2010-03-02 2010-02-26 381.616 4,147 +4,147 0.02% 1,582,562
2010-02-23 2010-02-19 382.043 0 -71,600
2010-02-22 2010-02-18 382.043 71,600 +445 0.35% 27,354,270
2010-02-17 2010-02-11 360.700 71,155 -70 0.34% 25,665,587
2010-02-12 2010-02-10 352.162 71,225 -633 0.34% 25,082,769
2010-02-11 2010-02-09 358.565 71,858 -913 0.35% 25,765,791
2010-02-09 2010-02-05 351.856 72,771 -7,943 0.35% 25,604,926
2010-02-08 2010-02-04 364.528 80,714 -2,841 0.39% 29,422,518
2010-02-05 2010-02-03 376.778 83,555 +48,059 0.40% 31,481,649
2010-01-22 2010-01-20 405.923 35,496 -2,202 0.17% 14,408,640
2010-01-19 2010-01-15 421.129 37,698 -4,900 0.18% 15,875,728
2010-01-18 2010-01-14 442.671 42,598 +7,102 0.20% 18,856,916
2010-01-14 2010-01-12 372.554 35,496 -284 0.17% 13,224,162
2010-01-08 2010-01-06 356.503 35,780 +355 0.17% 12,755,661
2010-01-07 2010-01-05 342.563 35,425 -994 0.17% 12,135,310
2009-12-23 2009-12-21 316.797 36,419 -36 0.17% 11,537,440
2009-12-22 2009-12-18 315.952 36,455 -355 0.17% 11,518,048
2009-12-18 2009-12-16 322.711 36,810 +36 0.18% 11,878,985
2009-12-07 2009-12-03 331.581 36,774 -1,279 0.18% 12,193,565
2009-11-30 2009-11-26 328.202 38,053 -38,116 0.18% 12,489,070
2009-11-27 2009-11-25 331.581 76,169 -47 0.36% 25,256,204
2009-11-23 2009-11-19 318.909 76,216 -734 0.36% 24,305,988
2009-11-10 2009-11-06 312.151 76,950 -2,249 0.37% 24,020,013
2009-11-09 2009-11-05 302.013 79,199 +1,823 0.38% 23,919,159
2009-10-27 2009-10-22 272.868 77,376 -1,279 0.37% 21,113,438
2009-10-13 2009-10-09 291.031 78,655 -4,900 0.38% 22,891,051
2009-10-09 2009-10-07 276.247 83,555 +24 0.40% 23,081,837
2009-10-07 2009-10-05 268.222 83,531 -1,374 0.40% 22,404,826
2009-10-06 2009-10-02 266.110 84,905 +6,250 0.41% 22,594,045
2009-10-05 2009-09-30 277.937 78,655 -6,179 0.38% 21,861,120
2009-09-29 2009-09-25 280.049 84,834 -497 0.41% 23,757,659
2009-09-24 2009-09-22 279.871 85,331 +4,862 0.41% 23,881,638
2009-09-23 2009-09-21 275.693 80,469 +69,425 0.38% 22,184,775
2009-09-07 2009-09-03 336.262 11,044 -1,006 0.05% 3,713,682
2009-09-01 2009-08-28 337.098 12,050 -718 0.06% 4,062,029
2009-08-21 2009-08-19 344.199 12,768 -718 0.06% 4,394,734
2009-07-31 2009-07-29 341.275 13,486 -647 0.06% 4,602,435
2009-07-02 2009-06-29 353.807 14,133 +2,011 0.07% 5,000,348
2009-06-16 2009-06-12 346.705 12,122 -678 0.06% 4,202,763
2009-06-12 2009-06-10 339.186 12,800 -1,692 0.06% 4,341,587
2009-06-09 2009-06-05 334.174 14,492 -4,093 0.07% 4,842,847
2009-06-08 2009-06-04 332.085 18,585 +4,093 0.09% 6,171,805
2009-06-05 2009-06-03 334.174 14,492 -718 0.07% 4,842,847
2009-06-02 2009-05-29 296.579 15,210 -3,112 0.07% 4,510,971
2009-06-01 2009-05-27 314.123 18,322 +3,112 0.09% 5,755,369
2009-05-22 2009-05-20 300.339 15,210 -1,077 0.07% 4,568,152
2009-05-21 2009-05-19 281.124 16,287 -359 0.08% 4,578,663
2009-05-20 2009-05-18 279.871 16,646 -2,227 0.08% 4,658,726
2009-05-12 2009-05-08 272.352 18,873 -1,220 0.09% 5,140,093
2009-05-08 2009-05-06 259.402 20,093 -431 0.09% 5,212,174
2009-05-07 2009-05-05 248.124 20,524 -558 0.10% 5,092,499
2009-05-06 2009-05-04 261.491 21,082 -2,203 0.10% 5,512,754
2009-05-05 2009-04-30 260.238 23,285 +115 0.11% 6,059,639
2009-05-04 2009-04-29 251.466 23,170 -2,250 0.11% 5,826,463
2009-04-30 2009-04-28 251.048 25,420 +3,100 0.12% 6,381,643
2009-04-28 2009-04-24 247.706 22,320 -3,519 0.11% 5,528,806
2009-04-27 2009-04-23 249.377 25,839 +3,519 0.12% 6,443,658
2009-04-24 2009-04-22 238.517 22,320 -359 0.11% 5,323,690
2009-04-23 2009-04-21 237.263 22,679 -69,688 0.11% 5,380,897
2009-04-22 2009-04-20 238.517 92,367 -38,902 0.44% 22,031,062
2009-04-21 2009-04-17 231.833 131,269 -11,970 0.62% 30,432,501
2009-04-20 2009-04-16 236.846 143,239 -15,249 0.68% 33,925,544
2009-04-17 2009-04-15 244.365 158,488 +15,249 0.75% 38,728,862
2009-04-09 2009-04-07 201.757 143,239 -14,627 0.68% 28,899,537
2009-04-08 2009-04-06 201.757 157,866 +14,364 0.75% 31,850,644
2009-04-07 2009-04-03 194.656 143,502 -2,251 0.68% 27,933,564
2009-04-06 2009-04-02 192.985 145,753 +2,514 0.69% 28,128,201
2009-03-25 2009-03-23 195.492 143,239 +51,207 0.68% 28,002,036
2009-03-24 2009-03-20 190.479 92,032 -691 0.43% 17,530,172
2009-03-19 2009-03-17 187.973 92,723 -6,895 0.44% 17,429,401
2009-03-18 2009-03-16 193.821 99,618 -1,795 0.47% 19,308,044
2009-03-17 2009-03-13 204.681 101,413 +980 0.48% 20,757,363
2009-03-16 2009-03-12 221.390 100,433 -7,110 0.47% 22,234,880
2009-03-13 2009-03-11 227.656 107,543 -3,424 0.51% 24,482,802
2009-03-12 2009-03-10 226.403 110,967 +10,606 0.52% 25,123,238
2009-03-11 2009-03-09 229.745 100,361 +143 0.47% 23,057,390
2009-03-10 2009-03-06 225.985 100,218 -143 0.47% 22,647,772
2009-03-09 2009-03-05 220.972 100,361 -3,591 0.47% 22,177,017
2009-03-05 2009-03-03 196.327 103,952 -1,078 0.49% 20,408,599
2009-03-03 2009-02-27 206.770 105,030 -71 0.50% 21,717,061
2009-03-02 2009-02-26 195.909 105,101 -1,365 0.50% 20,590,276
2009-02-25 2009-02-23 202.593 106,466 -934 0.50% 21,569,256
2009-02-24 2009-02-20 200.504 107,400 -215 0.51% 21,534,163
2009-02-23 2009-02-19 192.150 107,615 +19,176 0.51% 20,678,219
2009-02-18 2009-02-16 206.352 88,439 -719 0.42% 18,249,596
2009-02-10 2009-02-06 209.598 89,158 -1,284 0.42% 18,687,378
2009-02-09 2009-02-05 205.069 90,442 -753 0.42% 18,546,833
2009-01-30 2009-01-23 204.657 91,195 -4,857 0.42% 18,663,697
2009-01-22 2009-01-20 224.423 96,052 -1,165 0.45% 21,556,248
2009-01-21 2009-01-19 230.599 97,217 -2,259 0.45% 22,418,188
2009-01-20 2009-01-16 214.128 99,476 -7,504 0.46% 21,300,604
2009-01-19 2009-01-15 208.775 106,980 +9,253 0.50% 22,334,736
2009-01-16 2009-01-14 227.305 97,727 +510 0.46% 22,213,854
2009-01-13 2009-01-09 249.130 97,217 -3,910 0.45% 24,219,650
2009-01-12 2009-01-08 244.600 101,127 +3,910 0.47% 24,735,679
2009-01-08 2009-01-06 252.012 97,217 +2,549 0.45% 24,499,877
2009-01-07 2009-01-05 250.777 94,668 -2,549 0.44% 23,740,549
2009-01-06 2009-01-02 253.248 97,217 +4,856 0.45% 24,619,974
2008-12-30 2008-12-24 242.129 92,361 -1,457 0.43% 22,363,317
2008-12-18 2008-12-16 252.836 93,818 -24 0.44% 23,720,553
2008-12-17 2008-12-15 254.483 93,842 -510 0.44% 23,881,192
2008-12-11 2008-12-09 250.365 94,352 -6,022 0.44% 23,622,451
2008-12-10 2008-12-08 247.071 100,374 +6,532 0.47% 24,799,490
2008-12-08 2008-12-04 214.128 93,842 -1,111 0.44% 20,094,207
2008-12-05 2008-12-03 219.069 94,953 -4,589 0.44% 20,801,305
2008-12-03 2008-12-01 210.010 99,542 -2,914 0.46% 20,904,838
2008-12-01 2008-11-27 207.128 102,456 -4,372 0.48% 21,221,479
2008-11-26 2008-11-24 209.598 106,828 -4,517 0.50% 22,390,982
2008-11-25 2008-11-21 212.069 111,345 +10,710 0.52% 23,612,839
2008-11-21 2008-11-19 227.717 100,635 -1,676 0.47% 22,916,297
2008-11-20 2008-11-18 227.305 102,311 -5,828 0.48% 23,255,821
2008-11-19 2008-11-17 225.658 108,139 -1,457 0.50% 24,402,435
2008-11-17 2008-11-13 228.541 109,596 -437 0.51% 25,047,129
2008-11-14 2008-11-12 236.776 110,033 -583 0.51% 26,053,199
2008-11-13 2008-11-11 220.305 110,616 +9,787 0.52% 24,369,241
2008-11-12 2008-11-10 236.776 100,829 -1,312 0.47% 23,873,911
2008-10-30 2008-10-28 214.128 102,141 -655 0.48% 21,871,255
2008-10-29 2008-10-27 164.714 102,796 -3,060 0.48% 16,931,930
2008-10-13 2008-10-09 234.306 105,856 +1,457 0.49% 24,802,646
2008-10-10 2008-10-08 228.541 104,399 -3,643 0.49% 23,859,404
2008-10-03 2008-09-30 255.718 108,042 -291 0.50% 27,628,320
2008-10-02 2008-09-29 253.659 108,333 +1,384 0.50% 27,479,685
2008-09-30 2008-09-26 257.365 106,949 -1,384 0.50% 27,524,980
2008-09-29 2008-09-25 247.483 108,333 +2,112 0.50% 26,810,537
2008-09-22 2008-09-18 239.536 106,221 -1,515 0.49% 25,443,804
2008-09-09 2008-09-05 270.798 107,736 +7,464 0.49% 29,174,695
2008-09-05 2008-09-03 267.144 100,272 -8,276 0.46% 26,787,071
2008-09-04 2008-09-02 272.016 108,548 +73 0.50% 29,526,793
2008-08-19 2008-08-15 287.038 108,475 +444 0.50% 31,136,423
2008-08-08 2008-08-05 315.863 108,031 -1,995 0.50% 34,123,034
2008-08-07 2008-08-04 329.261 110,026 +1,995 0.51% 36,227,288
2008-07-25 2008-07-23 332.509 108,031 -444 0.50% 35,921,292
2008-07-16 2008-07-14 349.561 108,475 -147 0.50% 37,918,614
2008-07-15 2008-07-11 365.395 108,622 +147 0.50% 39,689,895
2008-07-14 2008-07-10 344.283 108,475 -221 0.50% 37,346,092
2008-07-11 2008-07-09 343.471 108,696 +12,340 0.50% 37,333,919
2008-07-10 2008-07-08 347.531 96,356 +813 0.44% 33,486,687
2008-07-09 2008-07-07 351.997 95,543 +665 0.44% 33,630,833
2008-07-08 2008-07-04 371.485 94,878 +3,325 0.44% 35,245,710
2008-07-07 2008-07-03 375.138 91,553 +148 0.42% 34,345,054
2008-07-04 2008-07-02 380.010 91,405 -148 0.42% 34,734,852
2008-06-27 2008-06-25 379.604 91,553 +961 0.42% 34,753,923
2008-06-26 2008-06-24 377.574 90,592 +960 0.42% 34,205,225
2008-06-25 2008-06-23 390.972 89,632 +961 0.41% 35,043,625
2008-06-24 2008-06-20 375.950 88,671 +1,921 0.41% 33,335,904
2008-06-10 2008-06-05 426.294 86,750 +222 0.40% 36,980,981
2008-06-06 2008-06-04 414.114 86,528 -222 0.40% 35,832,449
2008-05-09 2008-05-07 406.806 86,750 -370 0.40% 35,290,422
2008-05-08 2008-05-06 414.114 87,120 +370 0.40% 36,077,604
2008-05-07 2008-05-05 423.858 86,750 -13,005 0.40% 36,769,662
2008-05-06 2008-05-02 423.046 99,755 +13,005 0.46% 42,200,932
2008-04-30 2008-04-28 426.294 86,750 -4,360 0.40% 36,980,981
2008-04-29 2008-04-25 430.354 91,110 +4,360 0.42% 39,209,523
2008-04-07 2008-04-02 351.185 86,750 -4,729 0.40% 30,465,285
2008-04-03 2008-04-01 353.215 91,479 +4,729 0.42% 32,311,737
2008-03-31 2008-03-27 325.201 86,750 -222 0.40% 28,211,206
2008-03-07 2008-03-05 359.711 86,972 -24 0.40% 31,284,760
2008-03-06 2008-03-04 363.365 86,996 -1,010 0.40% 31,611,272
2008-02-29 2008-02-27 354.027 88,006 -1,552 0.40% 31,156,482
2008-02-28 2008-02-26 357.275 89,558 -4,729 0.41% 31,996,812
2008-02-27 2008-02-25 347.125 94,287 -4,581 0.43% 32,729,365
2008-02-26 2008-02-22 356.869 98,868 -4,656 0.45% 35,282,900
2008-02-25 2008-02-21 356.057 103,524 -443 0.48% 36,860,421
2008-02-22 2008-02-20 348.343 103,967 -813 0.48% 36,216,164
2008-02-21 2008-02-19 341.441 104,780 -813 0.48% 35,776,186
2008-02-19 2008-02-15 326.825 105,593 -517 0.49% 34,510,453
2008-02-18 2008-02-14 325.607 106,110 -1,330 0.49% 34,550,181
2008-02-13 2008-02-11 312.615 107,440 +7,168 0.49% 33,587,399
2008-02-12 2008-02-06 322.846 100,272 +13,079 0.46% 32,372,460
2008-02-11 2008-02-04 321.236 87,193 +4,024 0.40% 28,009,552
2008-02-05 2008-02-01 305.939 83,169 -448 0.38% 25,444,664
2008-02-04 2008-01-31 323.652 83,617 -31,300 0.38% 27,062,772
2008-01-31 2008-01-29 355.453 114,917 +32,120 0.52% 40,847,609
2008-01-30 2008-01-28 354.245 82,797 -223 0.38% 29,330,464
2008-01-28 2008-01-24 333.715 83,020 +149 0.38% 27,705,048
2008-01-25 2008-01-23 334.118 82,871 +3,949 0.38% 27,688,685
2008-01-18 2008-01-16 362.297 78,922 -745 0.36% 28,593,166
2008-01-16 2008-01-14 348.207 79,667 -745 0.36% 27,740,624
2008-01-15 2008-01-11 358.271 80,412 +745 0.37% 28,809,288
2008-01-14 2008-01-10 357.063 79,667 +745 0.36% 28,446,166
2008-01-08 2008-01-04 338.143 78,922 -24 0.36% 26,686,955
2008-01-07 2008-01-03 326.067 78,946 +24 0.36% 25,741,675
2007-12-07 2007-12-05 315.601 78,922 +373 0.36% 24,907,825
2007-11-19 2007-11-15 342.169 78,549 +2,161 0.36% 26,877,028
2007-11-09 2007-11-07 347.402 76,388 +14,234 0.35% 26,537,352
2007-11-08 2007-11-06 341.766 62,154 +17,588 0.28% 21,242,148
2007-11-07 2007-11-05 342.169 44,566 +44,566 0.20% 15,249,101
2007-10-31 2007-10-29 317.211 0 -75
2007-10-30 2007-10-26 313.185 75 +75 0.00% 23,489
2007-10-17 2007-10-15 344.987 0 -38,827
2007-10-16 2007-10-12 366.322 38,827 -3,727 0.18% 14,223,186
2007-10-10 2007-10-08 332.105 42,554 +38,828 0.20% 14,132,402
2007-10-08 2007-10-04 299.901 3,726 +1,863 0.02% 1,117,431
2007-10-03 2007-09-28 338.546 1,863 +298 0.01% 630,711
2007-10-02 2007-09-27 311.978 1,565 -14,507 0.01% 488,245
2007-09-28 2007-09-25 305.939 16,072 +16,072 0.07% 4,917,056
2007-09-05 2007-09-03 260.628 0 -75
2007-08-31 2007-08-29 251.063 75 +75 0.00% 18,830
2007-08-30 2007-08-28 245.484 0 -11,141
2007-08-22 2007-08-20 239.108 11,141 -22,584 0.05% 2,663,902
2007-08-21 2007-08-17 235.123 33,725 +33,725 0.15% 7,929,519
2007-08-16 2007-08-14 266.605 0 -25
2007-08-09 2007-08-07 262.222 25 -678 0.00% 6,556
2007-08-08 2007-08-06 268.598 703 +703 0.00% 188,824
2007-07-31 2007-07-27 268.997 0 -75
2007-07-30 2007-07-26 278.561 75 -76 0.00% 20,892
2007-07-27 2007-07-25 276.967 151 +151 0.00% 41,822
2007-06-26 2007-06-22 284.539 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top