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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-03-22 2022-03-18 0.059 0 +0
2022-03-21 2022-03-17 0.059 0 -113,223
2019-04-09 2019-04-04 0.098 113,223 -90,000 0.01% 11,096
2018-12-14 2018-12-12 0.151 203,223 +90,000 0.02% 30,687
2016-11-18 2016-11-16 0.830 113,223 -300,000 0.01% 93,975
2016-10-28 2016-10-26 0.820 413,223 -100,000 0.05% 338,843
2016-10-26 2016-10-24 0.810 513,223 -1,675 0.06% 415,711
2016-10-19 2016-10-17 0.800 514,898 -9,455,000 0.06% 411,918
2016-10-04 2016-09-30 0.800 9,969,898 -70,000 1.23% 7,975,918
2016-09-13 2016-09-09 0.820 10,039,898 -10,000 1.24% 8,232,716
2016-06-28 2016-06-24 0.460 10,049,898 -40 1.24% 4,622,953
2016-04-06 2016-04-01 0.600 10,049,938 -2,000 1.24% 6,029,963
2016-02-23 2016-02-19 0.700 10,051,938 -400,000 1.24% 7,036,357
2016-02-19 2016-02-17 0.700 10,451,938 +10,000 1.29% 7,316,357
2015-12-29 2015-12-24 0.680 10,441,938 -70,000 1.29% 7,100,518
2015-12-28 2015-12-22 0.720 10,511,938 +70,000 1.30% 7,568,595
2015-12-04 2015-12-02 0.650 10,441,938 +500,000 1.29% 6,787,260
2015-11-27 2015-11-25 0.560 9,941,938 +200,000 1.23% 5,567,485
2015-11-20 2015-11-18 0.570 9,741,938 -100,000 1.20% 5,552,905
2015-11-11 2015-11-09 0.640 9,841,938 +100,000 1.21% 6,298,840
2015-08-14 2015-08-12 0.590 9,741,938 +50,000 1.20% 5,747,743
2015-08-10 2015-08-06 0.620 9,691,938 -2 1.20% 6,009,002
2015-07-20 2015-07-16 0.650 9,691,940 -295,000 1.20% 6,299,761
2015-07-17 2015-07-15 0.580 9,986,940 +110,000 1.23% 5,792,425
2015-07-16 2015-07-14 0.650 9,876,940 +90,000 1.22% 6,420,011
2015-07-14 2015-07-10 0.690 9,786,940 -50,000 1.21% 6,752,989
2015-06-16 2015-06-12 1.180 9,836,940 -50,000 1.46% 11,607,589
2015-06-15 2015-06-11 1.120 9,886,940 +440,000 1.46% 11,073,373
2015-06-09 2015-06-05 1.110 9,446,940 -20,000 1.40% 10,486,103
2015-06-08 2015-06-04 1.140 9,466,940 +100,000 1.40% 10,792,312
2015-06-05 2015-06-03 1.160 9,366,940 -100,000 1.39% 10,865,650
2015-06-04 2015-06-02 1.120 9,466,940 +100,000 1.40% 10,602,973
2015-05-20 2015-05-18 1.320 9,366,940 -40,000 1.39% 12,364,361
2015-05-18 2015-05-14 1.210 9,406,940 -100,000 1.39% 11,382,397
2015-05-05 2015-04-30 1.280 9,506,940 -10,000 1.41% 12,168,883
2015-04-29 2015-04-27 1.420 9,516,940 -85,000 1.41% 13,514,055
2015-04-28 2015-04-24 1.470 9,601,940 +2,690,000 1.42% 14,114,852
2015-04-27 2015-04-23 1.330 6,911,940 +180,000 1.02% 9,192,880
2015-04-20 2015-04-16 0.600 6,731,940 +940,000 1.00% 4,039,164
2015-04-17 2015-04-15 0.620 5,791,940 +4,000,000 0.86% 3,591,003
2015-04-16 2015-04-14 0.630 1,791,940 +1,425,000 0.27% 1,128,922
2015-04-15 2015-04-13 0.620 366,940 -100,000 0.05% 227,503
2015-04-13 2015-04-09 0.540 466,940 +100,000 0.07% 252,148
2015-04-10 2015-04-08 0.530 366,940 -240,000 0.05% 194,478
2015-03-27 2015-03-25 0.520 606,940 +100,000 0.09% 315,609
2015-03-26 2015-03-24 0.570 506,940 +70,000 0.08% 288,956
2015-03-19 2015-03-17 0.660 436,940 +170,000 0.08% 288,380
2015-03-12 2015-03-10 0.450 266,940 -1,000,000 0.05% 120,123
2015-01-07 2015-01-05 0.345 1,266,940 -275,000 0.23% 437,094
2014-12-29 2014-12-22 0.350 1,541,940 -470,000 0.27% 539,679
2014-11-25 2014-11-21 0.430 2,011,940 -200,000 0.36% 865,134
2014-11-18 2014-11-14 0.375 2,211,940 +150,000 0.39% 829,478
2014-11-10 2014-11-06 0.390 2,061,940 +445,000 0.37% 804,157
2014-09-30 2014-09-26 0.395 1,616,940 -35,000 0.29% 638,691
2014-09-29 2014-09-25 0.415 1,651,940 -15,000 0.29% 685,555
2014-09-08 2014-09-04 0.345 1,666,940 -18,000 0.30% 575,094
2014-08-29 2014-08-27 0.405 1,684,940 -270,332 0.30% 682,401
2014-08-28 2014-08-26 0.420 1,955,272 -70,000 0.35% 821,214
2014-08-20 2014-08-18 0.415 2,025,272 +130,000 0.36% 840,488
2014-08-19 2014-08-15 0.430 1,895,272 +50,000 0.34% 814,967
2014-08-18 2014-08-14 0.450 1,845,272 +100,000 0.33% 830,372
2014-08-15 2014-08-13 0.460 1,745,272 +190,000 0.31% 802,825
2014-08-14 2014-08-12 0.485 1,555,272 -1,035,000 0.28% 754,307
2014-08-13 2014-08-11 0.510 2,590,272 -6,925,000 0.46% 1,321,039
2014-06-13 2014-06-11 1.050 9,515,272 +220,000 1.69% 9,991,036
2014-05-29 2014-05-27 0.590 9,295,272 -100,000 1.65% 5,484,210
2014-05-27 2014-05-23 0.620 9,395,272 +50,000 1.67% 5,825,069
2014-05-23 2014-05-21 0.540 9,345,272 +100,000 1.66% 5,046,447
2014-04-02 2014-03-31 0.950 9,245,272 +30,000 1.64% 8,783,008
2014-03-24 2014-03-20 1.030 9,215,272 +50,000 1.64% 9,491,730
2014-03-14 2014-03-12 1.080 9,165,272 +1,660,000 1.63% 9,898,494
2014-02-28 2014-02-26 1.070 7,505,272 -133,946 1.33% 8,030,641
2014-02-20 2014-02-18 1.090 7,639,218 +645,000 1.36% 8,326,748
2014-02-19 2014-02-17 1.240 6,994,218 +2,425,200 1.24% 8,672,830
2014-02-18 2014-02-14 1.100 4,569,018 +3,115,000 0.81% 5,025,920
2013-12-05 2013-12-03 0.750 1,454,018 -144,800 0.26% 1,090,514
2013-11-08 2013-11-06 0.720 1,598,818 -50,000 0.28% 1,151,149
2013-11-06 2013-11-04 0.730 1,648,818 -80,000 0.29% 1,203,637
2013-10-24 2013-10-22 0.810 1,728,818 +80,000 0.31% 1,400,343
2013-10-08 2013-10-04 0.800 1,648,818 +50,000 0.29% 1,319,054
2013-08-23 2013-08-21 0.950 1,598,818 +40 0.28% 1,518,877
2013-08-08 2013-08-06 0.960 1,598,778 +1,229,000 0.28% 1,534,827
2013-07-30 2013-07-26 1.500 369,778 -40,500 0.39% 554,667
2013-07-26 2013-07-24 1.300 410,278 -70,000 0.44% 533,361
2013-07-25 2013-07-23 1.160 480,278 -4,322,504 0.51% 557,122
2013-07-11 2013-07-09 0.788 4,802,782 +4,448,893 5.12% 3,786,614
2013-07-10 2013-07-08 0.774 353,889 -297,917 0.51% 273,798
2013-05-22 2013-05-20 1.525 651,806 +27,143 0.51% 994,176
2013-03-28 2013-03-26 2.616 624,663 +156,013 0.49% 1,633,987
2013-03-20 2013-03-18 2.616 468,650 +13,572 0.74% 1,225,890
2013-03-13 2013-03-11 2.689 455,078 -4,095,706 0.72% 1,223,920
2013-02-27 2013-02-25 3.141 4,550,784 +4,059,778 7.15% 14,296,121
2013-02-26 2013-02-22 3.141 491,006 -4,392 0.72% 1,542,477
2013-02-15 2013-02-08 3.415 495,398 -3,661 0.72% 1,691,603
2013-02-14 2013-02-07 3.346 499,059 -20,500 0.73% 1,670,022
2013-01-14 2013-01-10 3.551 519,559 +13,178 0.76% 1,845,068
2013-01-09 2013-01-07 3.346 506,381 +7,322 0.74% 1,694,524
2012-12-21 2012-12-19 3.415 499,059 +11,083 0.73% 1,704,104
2012-11-08 2012-11-06 3.688 487,976 -13,647 0.71% 1,799,560
2012-11-07 2012-11-05 3.688 501,623 +13,647 0.73% 1,849,888
2012-11-06 2012-11-02 4.098 487,976 -22,308 0.71% 1,999,511
2012-11-02 2012-10-31 5.532 510,284 -46,803 0.74% 2,822,742
2012-11-01 2012-10-30 5.259 557,087 -23,428 0.81% 2,929,462
2012-10-31 2012-10-29 5.327 580,515 -29,637 0.85% 3,092,304
2012-10-16 2012-10-12 5.259 610,152 -10,159 0.89% 3,208,507
2012-07-04 2012-06-29 6.010 620,311 +342 0.90% 3,727,918
2012-06-07 2012-06-05 5.737 619,969 -73,215 0.90% 3,556,505
2012-05-17 2012-05-15 5.240 693,184 -2,484 1.01% 3,632,115
2012-05-16 2012-05-14 5.716 695,668 +30 1.01% 3,976,506
2012-04-02 2012-03-29 7.349 695,638 +2,939 1.01% 5,112,430
2012-03-23 2012-03-21 7.737 692,699 -1,844 1.01% 5,359,388
2012-03-22 2012-03-20 8.008 694,543 +29,469 1.01% 5,562,205
2012-03-21 2012-03-19 7.533 665,074 +490 0.96% 5,010,243
2012-03-12 2012-03-08 8.891 664,584 +4,803 0.96% 5,908,633
2012-03-02 2012-02-29 10.180 659,781 -1,473 0.96% 6,716,714
2012-03-01 2012-02-28 9.977 661,254 +3,978 0.96% 6,597,076
2012-02-29 2012-02-27 10.248 657,276 -7,383 0.95% 6,735,821
2012-02-28 2012-02-24 10.723 664,659 +11,787 0.96% 7,127,247
2012-02-27 2012-02-23 9.841 652,872 +13,379 0.95% 6,424,833
2012-02-23 2012-02-21 9.569 639,493 +14,617 0.93% 6,119,567
2012-02-17 2012-02-15 7.941 624,876 +2,947 0.91% 4,961,872
2012-02-10 2012-02-08 9.841 621,929 +537,237 0.90% 6,120,327
2012-02-09 2012-02-07 11.334 84,692 -10,785 0.61% 959,897
2012-02-08 2012-02-06 10.520 95,477 -15,206 0.69% 1,004,376
2012-02-06 2012-02-02 11.063 110,683 -16,356 0.80% 1,224,431
2012-02-01 2012-01-30 11.673 127,039 -4,420 0.92% 1,482,966
2012-01-31 2012-01-27 11.470 131,459 +48,650 0.95% 1,507,797
2012-01-27 2012-01-20 11.266 82,809 -4,155 0.60% 932,935
2012-01-26 2012-01-19 11.334 86,964 -1,828 0.63% 985,648
2012-01-12 2012-01-10 10.655 88,792 -2,946 0.64% 946,105
2012-01-10 2012-01-06 9.625 91,738 -141,137 0.67% 882,972
2012-01-04 2011-12-30 9.892 232,875 +3,741 0.67% 2,303,668
2011-12-13 2011-12-09 8.288 229,134 +4,488 0.65% 1,899,094
2011-11-16 2011-11-14 10.828 224,646 +4,414 0.64% 2,432,478
2011-11-14 2011-11-10 10.694 220,232 +1,870 0.63% 2,355,243
2011-11-11 2011-11-09 11.095 218,362 -7,481 0.62% 2,422,816
2011-11-08 2011-11-04 11.363 225,843 +7,481 0.65% 2,566,202
2011-11-02 2011-10-31 11.630 218,362 -11,969 0.62% 2,539,578
2011-10-28 2011-10-26 16.309 230,331 +52,588 0.66% 3,756,449
2011-10-26 2011-10-24 10.561 177,743 +3,741 0.51% 1,877,089
2011-10-25 2011-10-21 10.962 174,002 -46,156 0.50% 1,907,363
2011-10-24 2011-10-20 11.897 220,158 -2,468 0.63% 2,619,327
2011-10-21 2011-10-19 12.833 222,626 -5,611 0.64% 2,857,014
2011-10-19 2011-10-17 12.432 228,237 -79,555 0.65% 2,837,489
2011-10-18 2011-10-14 15.507 307,792 +3,366 0.88% 4,772,880
2011-09-05 2011-09-01 22.726 304,426 +3,740 0.87% 6,918,244
2011-09-01 2011-08-30 21.389 300,686 -3,740 0.86% 6,431,295
2011-08-26 2011-08-24 25.666 304,426 +748 0.87% 7,813,547
2011-08-24 2011-08-22 27.003 303,678 +1,122 0.87% 8,200,304
2011-08-16 2011-08-12 27.003 302,556 +3,366 0.87% 8,170,006
2011-08-15 2011-08-11 27.003 299,190 +8,079 0.86% 8,079,113
2011-08-05 2011-08-03 31.548 291,111 +1,272 0.83% 9,184,084
2011-07-19 2011-07-15 31.816 289,839 +150 0.83% 9,221,446
2011-07-11 2011-07-07 33.420 289,689 +2,543 0.83% 9,681,380
2011-06-20 2011-06-16 32.618 287,146 -9,725 0.82% 9,366,079
2011-06-16 2011-06-14 33.342 296,871 -3,071 0.85% 9,898,365
2011-05-26 2011-05-24 34.136 299,942 -39,680 0.85% 10,238,872
2011-05-19 2011-05-17 34.136 339,622 +1,059 0.96% 11,593,396
2011-05-13 2011-05-11 34.930 338,563 +3,779 0.96% 11,826,019
2011-05-05 2011-05-03 37.047 334,784 -756 1.04% 12,402,746
2011-05-04 2011-04-29 37.312 335,540 +30,232 1.05% 12,519,545
2011-05-03 2011-04-28 35.724 305,308 -966 0.95% 10,906,793
2011-04-29 2011-04-27 35.989 306,274 +2,645 0.96% 11,022,349
2011-04-20 2011-04-18 34.665 303,629 +169 0.95% 10,525,426
2011-04-19 2011-04-15 34.930 303,460 -3,779 0.95% 10,599,869
2011-04-12 2011-04-08 34.401 307,239 +1,360 0.96% 10,569,266
2011-04-11 2011-04-07 34.930 305,879 +1,285 0.96% 10,684,365
2011-04-07 2011-04-04 34.401 304,594 -1,354 0.95% 10,478,276
2011-03-14 2011-03-10 35.385 305,948 -2,929 0.96% 10,826,027
2011-03-11 2011-03-09 35.647 308,877 +763 0.96% 11,010,631
2011-02-28 2011-02-24 34.861 308,114 -1,526 0.96% 10,741,151
2011-02-24 2011-02-22 36.696 309,640 +839 0.96% 11,362,472
2011-02-16 2011-02-14 37.482 308,801 +1,145 0.96% 11,574,506
2011-02-14 2011-02-10 38.006 307,656 +763 0.96% 11,692,870
2011-02-11 2011-02-09 38.793 306,893 +687 0.96% 11,905,193
2011-01-24 2011-01-20 40.365 306,206 -423 0.95% 12,360,105
2011-01-21 2011-01-19 41.152 306,629 +7,402 0.96% 12,618,293
2011-01-20 2011-01-18 41.414 299,227 +7,096 0.93% 12,392,120
2011-01-19 2011-01-17 40.890 292,131 +1,526 0.91% 11,945,105
2011-01-17 2011-01-13 41.414 290,605 +8,393 0.91% 12,035,050
2011-01-13 2011-01-11 42.986 282,212 -1,144 0.88% 12,131,292
2011-01-10 2011-01-06 39.317 283,356 -4,529 0.88% 11,140,672
2011-01-07 2011-01-05 39.579 287,885 +6,485 0.90% 11,394,197
2011-01-04 2010-12-31 37.744 281,400 -18 0.88% 10,621,218
2010-12-10 2010-12-08 35.123 281,418 -3,815 0.90% 9,884,265
2010-12-09 2010-12-07 35.385 285,233 +3,052 0.91% 10,093,023
2010-12-06 2010-12-02 36.434 282,181 -11,446 0.90% 10,280,880
2010-11-22 2010-11-18 35.123 293,627 -763 0.94% 10,313,083
2010-11-10 2010-11-08 36.696 294,390 +1,908 0.94% 10,802,862
2010-11-05 2010-11-03 35.123 292,482 -38 0.94% 10,272,867
2010-10-27 2010-10-25 34.337 292,520 +4,960 0.94% 10,044,182
2010-10-25 2010-10-21 34.599 287,560 +610 0.92% 9,949,245
2010-10-19 2010-10-15 35.647 286,950 +2,671 0.92% 10,228,993
2010-09-27 2010-09-22 35.647 284,279 +2,670 0.91% 10,133,779
2010-09-17 2010-09-15 32.240 281,609 -1,221 0.90% 9,079,028
2010-09-10 2010-09-08 32.764 282,830 +1,455 0.91% 9,266,660
2010-08-31 2010-08-27 31.978 281,375 -5,723 0.90% 8,997,732
2010-08-30 2010-08-26 31.978 287,098 -763 0.92% 9,180,741
2010-08-09 2010-08-05 33.813 287,861 +153 0.92% 9,733,304
2010-08-04 2010-08-02 33.813 287,708 +763 0.92% 9,728,130
2010-08-02 2010-07-29 33.026 286,945 +1,144 0.92% 9,476,696
2010-07-30 2010-07-28 33.288 285,801 -3,510 0.92% 9,513,826
2010-07-27 2010-07-23 33.288 289,311 -687 0.93% 9,630,668
2010-07-23 2010-07-21 33.550 289,998 -2,518 0.93% 9,729,549
2010-07-21 2010-07-19 33.550 292,516 -3,815 0.94% 9,814,029
2010-07-08 2010-07-06 33.737 296,331 -4,896 0.95% 9,997,177
2010-07-07 2010-07-05 33.737 301,227 -1,927 1.00% 10,162,351
2010-07-05 2010-06-30 33.996 303,154 -5,780 1.01% 10,306,033
2010-06-11 2010-06-09 36.332 308,934 -5,395 1.03% 11,224,078
2010-06-09 2010-06-07 38.408 314,329 +9,634 1.05% 12,072,663
2010-05-24 2010-05-19 32.179 304,695 +5,394 1.04% 9,804,917
2010-04-30 2010-04-28 38.667 299,301 +386 1.02% 11,573,144
2010-04-22 2010-04-20 38.927 298,915 +1,541 1.02% 11,635,791
2010-04-19 2010-04-15 39.446 297,374 -770 1.02% 11,730,149
2010-03-22 2010-03-18 39.705 298,144 +139,568 1.02% 11,837,894
2010-03-18 2010-03-16 39.446 158,576 +770 0.54% 6,255,154
2010-03-16 2010-03-12 40.224 157,806 -847 0.54% 6,347,638
2010-03-12 2010-03-10 40.484 158,653 -771 0.57% 6,422,880
2010-03-05 2010-03-03 40.484 159,424 +2,697 0.57% 6,454,093
2010-02-26 2010-02-24 37.629 156,727 +24 0.56% 5,897,511
2010-01-27 2010-01-25 39.965 156,703 +770 0.57% 6,262,604
2010-01-25 2010-01-21 40.484 155,933 -154 0.56% 6,312,764
2010-01-11 2010-01-07 40.515 156,087 +848 0.56% 6,323,859
2010-01-08 2010-01-06 41.289 155,239 -875 0.56% 6,409,684
2010-01-05 2009-12-31 39.741 156,114 -27 0.56% 6,204,094
2009-12-14 2009-12-10 42.579 156,141 -1,938 0.56% 6,648,394
2009-12-10 2009-12-08 44.386 158,079 -3,100 0.57% 7,016,466
2009-12-07 2009-12-03 43.612 161,179 +387 0.58% 7,029,282
2009-12-01 2009-11-27 42.321 160,792 -779 0.58% 6,804,937
2009-11-30 2009-11-26 45.160 161,571 -77 0.58% 7,296,545
2009-11-26 2009-11-24 48.515 161,648 -2,558 0.58% 7,842,310
2009-11-23 2009-11-19 47.483 164,206 +3,100 0.59% 7,796,913
2009-11-20 2009-11-18 47.483 161,106 -4,262 0.58% 7,649,717
2009-11-10 2009-11-06 44.902 165,368 -775 0.59% 7,425,343
2009-11-09 2009-11-05 44.902 166,143 +232 0.60% 7,460,142
2009-11-05 2009-11-03 44.902 165,911 -775 0.60% 7,449,725
2009-11-04 2009-11-02 45.418 166,686 -775 0.60% 7,570,553
2009-10-29 2009-10-27 42.837 167,461 -2,715 0.60% 7,173,607
2009-10-20 2009-10-16 41.031 170,176 +1,938 0.61% 6,982,505
2009-10-19 2009-10-15 41.031 168,238 +775 0.60% 6,902,987
2009-10-09 2009-10-07 40.257 167,463 -1,938 0.60% 6,741,543
2009-10-07 2009-10-05 39.225 169,401 -3,875 0.61% 6,644,700
2009-10-06 2009-10-02 39.741 173,276 +1,550 0.62% 6,886,126
2009-10-05 2009-09-30 40.515 171,726 +1,783 0.62% 6,957,473
2009-09-23 2009-09-21 42.579 169,943 -2,325 0.61% 7,236,075
2009-09-22 2009-09-18 43.612 172,268 +2,325 0.62% 7,512,892
2009-09-16 2009-09-14 41.805 169,943 -3 0.61% 7,104,510
2009-09-15 2009-09-11 42.321 169,946 +1,165 0.61% 7,192,347
2009-08-21 2009-08-19 40.515 168,781 -1,937 0.61% 6,838,156
2009-08-19 2009-08-17 40.257 170,718 -8 0.61% 6,872,579
2009-08-18 2009-08-14 42.837 170,726 +3,030 0.61% 7,313,471
2009-08-17 2009-08-13 43.354 167,696 +2,790 0.60% 7,270,224
2009-08-13 2009-08-11 42.837 164,906 +1,938 0.59% 7,064,157
2009-08-12 2009-08-10 43.096 162,968 +465 0.59% 7,023,193
2009-08-07 2009-08-05 44.644 162,503 +503 0.58% 7,254,764
2009-08-06 2009-08-04 45.160 162,000 -1,162 0.58% 7,315,919
2009-08-05 2009-08-03 45.934 163,162 -1,938 0.59% 7,494,710
2009-08-04 2009-07-31 44.902 165,100 -5,813 0.59% 7,413,310
2009-07-31 2009-07-29 44.386 170,913 +1,938 0.61% 7,586,114
2009-07-30 2009-07-28 46.192 168,975 -1,938 0.61% 7,805,331
2009-07-28 2009-07-24 43.354 170,913 -2,015 0.61% 7,409,693
2009-07-24 2009-07-22 42.837 172,928 -7,750 0.62% 7,407,800
2009-07-23 2009-07-21 44.386 180,678 +3,172 0.65% 8,019,542
2009-07-14 2009-07-10 37.676 177,506 -2,402 0.64% 6,687,776
2009-07-13 2009-07-09 36.902 179,908 -1,550 0.65% 6,638,995
2009-07-02 2009-06-29 39.612 181,458 +3,100 0.65% 7,187,872
2009-06-30 2009-06-26 39.612 178,358 -581 0.64% 7,065,075
2009-06-23 2009-06-19 40.126 178,939 -428 0.64% 7,180,143
2009-06-19 2009-06-17 41.412 179,367 -389 0.64% 7,428,000
2009-06-17 2009-06-15 46.299 179,756 -855 0.64% 8,322,607
2009-06-15 2009-06-11 45.271 180,611 -11,407 0.65% 8,176,366
2009-06-12 2009-06-10 45.271 192,018 -777 0.69% 8,692,768
2009-06-08 2009-06-04 47.586 192,795 +1,399 0.69% 9,174,259
2009-06-05 2009-06-03 47.843 191,396 +2,722 0.69% 9,156,917
2009-06-04 2009-06-02 46.557 188,674 -3,110 0.68% 8,784,036
2009-06-03 2009-06-01 47.328 191,784 +2,954 0.69% 9,076,819
2009-06-01 2009-05-27 44.756 188,830 +9,720 0.68% 8,451,304
2009-05-29 2009-05-26 44.499 179,110 -389 0.64% 7,970,204
2009-05-26 2009-05-22 48.357 179,499 +389 0.64% 8,680,073
2009-05-25 2009-05-21 49.129 179,110 +2,254 0.64% 8,799,473
2009-05-22 2009-05-20 51.444 176,856 +1,944 0.63% 9,098,154
2009-05-21 2009-05-19 52.216 174,912 -1,555 0.63% 9,133,119
2009-05-20 2009-05-18 51.444 176,467 -12,052 0.63% 9,078,142
2009-05-19 2009-05-15 48.614 188,519 +7,231 0.68% 9,164,746
2009-05-18 2009-05-14 47.328 181,288 -5,054 0.65% 8,580,061
2009-05-15 2009-05-13 49.643 186,342 +1,944 0.67% 9,250,635
2009-05-14 2009-05-12 49.901 184,398 +3,888 0.66% 9,201,559
2009-05-13 2009-05-11 49.643 180,510 -2,721 0.65% 8,961,115
2009-05-12 2009-05-08 47.328 183,231 +13,373 0.66% 8,672,020
2009-05-11 2009-05-07 47.586 169,858 -5,442 0.61% 8,082,788
2009-05-08 2009-05-06 49.386 175,300 -3,888 0.63% 8,657,383
2009-05-07 2009-05-05 44.242 179,188 +2,605 0.64% 7,927,584
2009-05-06 2009-05-04 40.126 176,583 +1,982 0.66% 7,085,605
2009-05-05 2009-04-30 37.811 174,601 +1,167 0.66% 6,601,879
2009-04-29 2009-04-27 35.753 173,434 -5,832 0.65% 6,200,868
2009-04-21 2009-04-17 42.184 179,266 -39 0.67% 7,562,149
2009-04-20 2009-04-16 42.184 179,305 -1,866 0.67% 7,563,795
2009-04-09 2009-04-07 38.326 181,171 +1,944 0.68% 6,943,500
2009-04-08 2009-04-06 38.840 179,227 -3,320 0.67% 6,961,196
2009-04-03 2009-04-01 32.152 182,547 +389 0.69% 5,869,325
2009-03-31 2009-03-27 33.181 182,158 -1 0.69% 6,044,236
2009-03-30 2009-03-26 33.439 182,159 +234 0.69% 6,091,124
2009-03-26 2009-03-24 34.210 181,925 +5,831 0.68% 6,223,684
2009-03-25 2009-03-23 32.667 176,094 -777 0.66% 5,752,435
2009-03-24 2009-03-20 30.609 176,871 +777 0.67% 5,413,861
2009-03-20 2009-03-18 32.410 176,094 -1,943 0.66% 5,707,141
2009-03-13 2009-03-11 28.551 178,037 -1,944 0.67% 5,083,194
2009-03-12 2009-03-10 28.037 179,981 -4,277 0.68% 5,046,109
2009-03-04 2009-03-02 30.352 184,258 +1,555 0.69% 5,592,575
2009-03-02 2009-02-26 33.181 182,703 -77 0.69% 6,062,320
2009-02-26 2009-02-24 32.924 182,780 -172 0.69% 6,017,861
2009-02-09 2009-02-05 37.297 182,952 +467 0.69% 6,823,523
2009-02-03 2009-01-30 37.040 182,485 +389 0.69% 6,759,166
2009-01-30 2009-01-23 37.297 182,096 -3,888 0.68% 6,791,597
2009-01-29 2009-01-22 39.612 185,984 +17,063 0.70% 7,367,155
2009-01-23 2009-01-21 39.097 168,921 +467 0.70% 6,604,360
2009-01-21 2009-01-19 40.383 168,454 -2,177 0.70% 6,802,749
2009-01-16 2009-01-14 41.623 170,631 +2,876 0.71% 7,102,132
2009-01-15 2009-01-13 39.986 167,755 -16,775 0.69% 6,707,835
2009-01-12 2009-01-08 41.857 184,530 -342 0.69% 7,723,796
2009-01-09 2009-01-07 43.493 184,872 -3,849 0.70% 8,040,719
2009-01-08 2009-01-06 44.896 188,721 +2,566 0.71% 8,472,903
2008-12-23 2008-12-19 42.090 186,155 -599 0.70% 7,835,343
2008-12-22 2008-12-18 43.026 186,754 -1,539 0.70% 8,035,234
2008-12-19 2008-12-17 43.026 188,293 -14,027 0.71% 8,101,451
2008-12-17 2008-12-15 37.180 202,320 -14,968 0.76% 7,522,232
2008-12-16 2008-12-12 35.777 217,288 -2,138 0.82% 7,773,882
2008-12-15 2008-12-11 37.648 219,426 -5,560 0.83% 8,260,850
2008-12-12 2008-12-10 39.518 224,986 +19,245 0.85% 8,891,049
2008-12-11 2008-12-09 36.011 205,741 +2,993 0.77% 7,408,877
2008-12-10 2008-12-08 34.608 202,748 +15,823 0.76% 7,016,638
2008-12-05 2008-12-03 34.374 186,925 +428 0.70% 6,425,331
2008-12-03 2008-12-01 35.075 186,497 -1,711 0.70% 6,541,448
2008-12-01 2008-11-27 34.374 188,208 +1,283 0.71% 6,469,433
2008-11-21 2008-11-19 39.518 186,925 +855 0.70% 7,386,945
2008-11-20 2008-11-18 39.284 186,070 -4,276 0.70% 7,309,647
2008-11-19 2008-11-17 38.349 190,346 +8,467 0.72% 7,299,589
2008-11-18 2008-11-14 46.767 181,879 -1,967 0.68% 8,505,960
2008-11-17 2008-11-13 45.364 183,846 +1,027 0.69% 8,340,013
2008-11-14 2008-11-12 45.832 182,819 -9,067 0.69% 8,378,923
2008-11-13 2008-11-11 39.051 191,886 +6,415 0.72% 7,493,256
2008-11-11 2008-11-07 34.842 185,471 +2,138 0.70% 6,462,091
2008-11-07 2008-11-05 39.051 183,333 -171 0.69% 7,159,256
2008-11-05 2008-11-03 35.309 183,504 +2,566 0.69% 6,479,377
2008-11-04 2008-10-31 36.011 180,938 +1,198 0.68% 6,515,703
2008-11-03 2008-10-30 35.075 179,740 +85 0.68% 6,304,444
2008-10-24 2008-10-22 40.921 179,655 -1,454 0.68% 7,351,706
2008-10-20 2008-10-16 46.533 181,109 -8,553 0.68% 8,427,600
2008-10-16 2008-10-14 51.912 189,662 -1,197 0.71% 9,845,643
2008-10-14 2008-10-10 49.105 190,859 -342 0.72% 9,372,226
2008-10-13 2008-10-09 52.613 191,201 -428 0.72% 10,059,664
2008-10-08 2008-10-03 58.225 191,629 -12,829 0.72% 11,157,615
2008-09-26 2008-09-24 65.942 204,458 -1,112 0.77% 13,482,301
2008-09-24 2008-09-22 69.449 205,570 +4,276 0.77% 14,276,672
2008-09-23 2008-09-19 67.812 201,294 +2,138 0.76% 13,650,219
2008-09-22 2008-09-18 62.200 199,156 -855 0.75% 12,387,562
2008-09-19 2008-09-17 65.942 200,011 +130,620 0.75% 13,189,058
2008-09-18 2008-09-16 69.917 69,391 -129,508 0.26% 4,851,602
2008-09-16 2008-09-11 75.295 198,899 -4,277 0.75% 14,976,118
2008-09-10 2008-09-08 84.882 203,176 -2,394 0.76% 17,246,057
2008-09-09 2008-09-05 82.544 205,570 -8,553 0.77% 16,968,570
2008-09-08 2008-09-04 86.052 214,123 -428 0.81% 18,425,612
2008-09-02 2008-08-29 90.494 214,551 -171 0.81% 19,415,666
2008-09-01 2008-08-28 89.793 214,722 -342 0.81% 19,280,512
2008-08-20 2008-08-18 82.544 215,064 -1,198 0.81% 17,752,242
2008-08-19 2008-08-15 84.649 216,262 -1,796 0.81% 18,306,258
2008-08-18 2008-08-14 79.504 218,058 -12,658 0.82% 17,336,512
2008-08-15 2008-08-13 84.649 230,716 +342 0.87% 19,529,768
2008-08-14 2008-08-12 88.624 230,374 +1,539 0.86% 20,416,602
2008-07-31 2008-07-29 97.977 228,835 +220 0.86% 22,420,602
2008-07-28 2008-07-24 103.355 228,615 +856 0.86% 23,628,589
2008-07-23 2008-07-21 104.291 227,759 -856 0.86% 23,753,149
2008-07-17 2008-07-15 103.122 228,615 -4,704 0.86% 23,575,130
2008-07-16 2008-07-14 103.589 233,319 +257 0.88% 24,169,331
2008-07-15 2008-07-11 105.460 233,062 +855 0.88% 24,578,694
2008-07-14 2008-07-10 105.226 232,207 -8 0.87% 24,434,228
2008-07-11 2008-07-09 104.758 232,215 +8 0.87% 24,326,469
2008-07-09 2008-07-07 98.211 232,207 +1,283 0.87% 22,805,279
2008-07-07 2008-07-03 91.196 230,924 +1,454 0.87% 21,059,326
2008-07-04 2008-07-02 97.977 229,470 +2,138 0.86% 22,482,817
2008-06-25 2008-06-23 110.218 227,332 -2,624 0.86% 25,055,977
2008-06-24 2008-06-20 107.433 229,956 +862 0.86% 24,704,888
2008-06-18 2008-06-16 114.162 229,094 +4,269 0.86% 26,153,870
2008-06-17 2008-06-13 111.378 224,825 -431 0.84% 25,040,500
2008-06-13 2008-06-11 116.251 225,256 -2,155 0.84% 26,186,125
2008-06-12 2008-06-10 116.483 227,411 +429 0.85% 26,489,413
2008-06-11 2008-06-06 119.731 226,982 -84 0.85% 27,176,797
2008-06-03 2008-05-30 120.891 227,066 +431 0.85% 27,450,293
2008-05-28 2008-05-26 119.963 226,635 +2,155 0.85% 27,187,838
2008-05-27 2008-05-23 122.051 224,480 +2,758 0.84% 27,398,106
2008-05-26 2008-05-22 127.852 221,722 +13,705 0.83% 28,347,681
2008-05-23 2008-05-21 126.692 208,017 +5,847 0.78% 26,354,126
2008-05-22 2008-05-20 131.101 202,170 +355 0.76% 26,504,664
2008-05-21 2008-05-19 116.715 201,815 +1,899 0.75% 23,554,754
2008-05-20 2008-05-16 121.587 199,916 +863 0.75% 24,307,259
2008-05-19 2008-05-15 119.267 199,053 -4,138 0.74% 23,740,453
2008-05-16 2008-05-14 115.554 203,191 +3,017 0.76% 23,479,614
2008-05-15 2008-05-13 113.698 200,174 +2,414 0.75% 22,759,405
2008-05-13 2008-05-08 114.858 197,760 -259 0.74% 22,714,376
2008-05-09 2008-05-07 116.947 198,019 -2,586 0.74% 23,157,653
2008-05-08 2008-05-06 118.107 200,605 +2,313 0.75% 23,692,816
2008-05-07 2008-05-05 116.483 198,292 +4,224 0.74% 23,097,558
2008-04-29 2008-04-25 105.113 194,068 -172 0.73% 20,399,019
2008-04-25 2008-04-23 106.505 194,240 -345 0.73% 20,687,524
2008-04-23 2008-04-21 105.113 194,585 +431 0.73% 20,453,362
2008-04-21 2008-04-17 105.345 194,154 +431 0.73% 20,453,110
2008-04-17 2008-04-15 104.417 193,723 -1,299 0.72% 20,227,902
2008-04-15 2008-04-11 104.649 195,022 +259 0.73% 20,408,792
2008-04-10 2008-04-08 106.505 194,763 -1,724 0.73% 20,743,226
2008-04-07 2008-04-02 108.593 196,487 +431 0.73% 21,337,170
2008-03-31 2008-03-27 107.201 196,056 +1,293 0.73% 21,017,413
2008-03-28 2008-03-26 107.201 194,763 +2,931 0.73% 20,878,802
2008-03-27 2008-03-25 106.737 191,832 +172 0.72% 20,475,572
2008-03-20 2008-03-18 107.897 191,660 -2,864 0.72% 20,679,574
2008-03-19 2008-03-17 103.953 194,524 +86 0.73% 20,221,267
2008-03-10 2008-03-06 113.002 194,438 +2,155 0.73% 21,971,882
2008-03-06 2008-03-04 114.626 192,283 -862 0.72% 22,040,680
2008-03-04 2008-02-29 116.018 193,145 +862 0.72% 22,408,388
2008-02-29 2008-02-27 116.483 192,283 -1,293 0.72% 22,397,614
2008-02-26 2008-02-22 116.251 193,576 +1,034 0.73% 22,503,309
2008-02-19 2008-02-15 119.035 192,542 +171 0.72% 22,919,229
2008-02-18 2008-02-14 117.643 192,371 -429 0.72% 22,631,050
2008-02-14 2008-02-12 111.610 192,800 +689 0.72% 21,518,364
2008-02-13 2008-02-11 113.466 192,111 -6,464 0.72% 21,798,080
2008-02-11 2008-02-04 108.593 198,575 +5,255 0.75% 21,563,913
2008-02-01 2008-01-30 99.544 193,320 +4,310 0.73% 19,243,817
2008-01-30 2008-01-28 99.312 189,010 +2,155 0.71% 18,770,926
2008-01-25 2008-01-23 102.792 186,855 +830 0.70% 19,207,268
2008-01-24 2008-01-22 101.632 186,025 -830 0.70% 18,906,127
2008-01-22 2008-01-18 106.041 186,855 +172 0.70% 19,814,270
2008-01-21 2008-01-17 102.096 186,683 -689 0.70% 19,059,636
2008-01-18 2008-01-16 99.080 187,372 -1,035 0.70% 18,564,776
2008-01-17 2008-01-15 106.969 188,407 +862 0.71% 20,153,715
2008-01-16 2008-01-14 111.378 187,545 +431 0.70% 20,888,338
2008-01-15 2008-01-11 115.786 187,114 -431 0.70% 21,665,264
2008-01-14 2008-01-10 117.179 187,545 +5,775 0.70% 21,976,272
2008-01-11 2008-01-09 118.339 181,770 -775 0.68% 21,510,452
2008-01-10 2008-01-08 113.698 182,545 -3,965 0.69% 20,755,021
2008-01-09 2008-01-07 118.107 186,510 -2,069 0.70% 22,028,101
2008-01-08 2008-01-04 111.378 188,579 +862 0.71% 21,003,502
2008-01-07 2008-01-03 104.881 187,717 +3,103 0.71% 19,687,891
2008-01-04 2008-01-02 98.384 184,614 +1,724 0.69% 18,163,002
2008-01-03 2007-12-31 100.240 182,890 +7,499 0.69% 18,332,887
2007-12-28 2007-12-24 93.511 175,391 +1,896 0.66% 16,400,969
2007-12-21 2007-12-19 94.018 173,495 -1,205 0.65% 16,311,683
2007-12-20 2007-12-18 94.249 174,700 -868 0.65% 16,465,232
2007-12-19 2007-12-17 95.631 175,568 +174 0.69% 16,789,784
2007-12-18 2007-12-14 102.544 175,394 -868 0.69% 17,985,660
2007-12-17 2007-12-13 101.392 176,262 +434 0.70% 17,871,583
2007-12-14 2007-12-12 103.466 175,828 +434 0.70% 18,192,233
2007-12-13 2007-12-11 106.001 175,394 +868 0.69% 18,591,918
2007-12-12 2007-12-10 106.692 174,526 +4,166 0.69% 18,620,561
2007-12-10 2007-12-06 104.849 170,360 +434 0.67% 17,862,024
2007-12-07 2007-12-05 106.001 169,926 +1,562 0.67% 18,012,306
2007-12-06 2007-12-04 108.305 168,364 +868 0.67% 18,234,705
2007-12-05 2007-12-03 108.075 167,496 +1,909 0.66% 18,102,098
2007-12-04 2007-11-30 108.305 165,587 +868 0.65% 17,933,941
2007-11-30 2007-11-28 104.157 164,719 +174 0.65% 17,156,701
2007-11-28 2007-11-26 110.379 164,545 +173 0.65% 18,162,342
2007-11-23 2007-11-21 112.914 164,372 +174 0.65% 18,559,897
2007-11-20 2007-11-16 111.992 164,198 +173 0.65% 18,388,901
2007-11-16 2007-11-14 114.988 164,025 +87 0.65% 18,860,892
2007-11-15 2007-11-13 114.988 163,938 +955 0.65% 18,850,888
2007-11-14 2007-11-12 117.062 162,983 -434 0.64% 19,079,090
2007-11-13 2007-11-09 122.131 163,417 +4,426 0.65% 19,958,355
2007-11-12 2007-11-08 115.679 158,991 -1,302 0.63% 18,391,955
2007-11-09 2007-11-07 118.214 160,293 -1,576 0.63% 18,948,881
2007-11-06 2007-11-02 111.992 161,869 -1,302 0.64% 18,128,071
2007-11-05 2007-11-01 110.840 163,171 +174 0.65% 18,085,882
2007-11-02 2007-10-31 110.610 162,997 +434 0.64% 18,029,035
2007-11-01 2007-10-30 110.610 162,563 -2,173 0.64% 17,981,031
2007-10-31 2007-10-29 110.379 164,736 -1,212 0.65% 18,183,424
2007-10-30 2007-10-26 109.918 165,948 +868 0.66% 18,240,723
2007-10-26 2007-10-24 102.544 165,080 -868 0.65% 16,928,018
2007-10-23 2007-10-18 97.244 165,948 -868 0.66% 16,137,495
2007-10-16 2007-10-12 102.083 166,816 +260 0.66% 17,029,154
2007-10-15 2007-10-11 103.466 166,556 -873 0.66% 17,232,896
2007-10-11 2007-10-09 101.853 167,429 -260 0.66% 17,053,149
2007-10-09 2007-10-05 104.849 167,689 +867 0.66% 17,581,973
2007-10-08 2007-10-04 99.318 166,822 +255 0.66% 16,568,463
2007-10-05 2007-10-03 103.005 166,567 -255 0.66% 17,157,268
2007-10-04 2007-10-02 107.614 166,822 +608 0.66% 17,952,372
2007-10-03 2007-09-28 106.462 166,214 +868 0.66% 17,695,434
2007-10-02 2007-09-27 113.605 165,346 -3,136 0.65% 18,784,181
2007-09-28 2007-09-25 114.988 168,482 -347 0.67% 19,373,393
2007-09-27 2007-09-24 107.384 168,829 +2,604 0.67% 18,129,449
2007-09-25 2007-09-21 96.783 166,225 +45 0.66% 16,087,823
2007-09-24 2007-09-20 87.796 166,180 -3,038 0.66% 14,590,003
2007-09-21 2007-09-19 86.875 169,218 +1,562 0.67% 14,700,752
2007-09-20 2007-09-18 84.801 167,656 -21 0.66% 14,217,347
2007-09-18 2007-09-14 84.109 167,677 +260 0.66% 14,103,211
2007-09-07 2007-09-05 84.570 167,417 +781 0.66% 14,158,500
2007-09-05 2007-09-03 86.875 166,636 +3,038 0.66% 14,476,442
2007-08-29 2007-08-27 91.253 163,598 +1,649 0.65% 14,928,797
2007-08-28 2007-08-24 89.409 161,949 +6,509 0.64% 14,479,769
2007-08-24 2007-08-22 84.570 155,440 +1,215 0.62% 13,145,602
2007-08-23 2007-08-21 84.340 154,225 +2,170 0.61% 13,007,310
2007-08-22 2007-08-20 86.644 152,055 +4,597 0.61% 13,174,684
2007-08-21 2007-08-17 81.805 147,458 +524 0.59% 12,062,806
2007-08-20 2007-08-16 74.892 146,934 -12,151 0.58% 11,004,170
2007-08-13 2007-08-09 106.462 159,085 +87 0.63% 16,936,468
2007-08-10 2007-08-08 105.770 158,998 +2,604 0.63% 16,817,289
2007-08-09 2007-08-07 104.618 156,394 +918 0.62% 16,361,668
2007-08-08 2007-08-06 104.849 155,476 -1,042 0.62% 16,301,456
2007-08-07 2007-08-03 113.836 156,518 -260 0.62% 17,817,340
2007-08-06 2007-08-02 112.914 156,778 -434 0.62% 17,702,428
2007-08-03 2007-08-01 114.066 157,212 +521 0.63% 17,932,570
2007-08-02 2007-07-31 116.371 156,691 +607 0.62% 18,234,215
2007-08-01 2007-07-30 115.449 156,084 +87 0.62% 18,019,708
2007-07-31 2007-07-27 117.062 155,997 -3,645 0.62% 18,261,296
2007-07-30 2007-07-26 115.218 159,642 +1,302 0.64% 18,393,688
2007-07-27 2007-07-25 116.831 158,340 -261 0.63% 18,499,085
2007-07-26 2007-07-24 119.136 158,601 +8,680 0.63% 18,895,053
2007-07-25 2007-07-23 120.058 149,921 -868 0.60% 17,999,143
2007-07-18 2007-07-16 119.827 150,789 -6,076 0.60% 18,068,606
2007-07-17 2007-07-13 122.131 156,865 -1,041 0.62% 19,158,150
2007-07-16 2007-07-12 124.897 157,906 -2,604 0.63% 19,721,937
2007-07-12 2007-07-10 116.601 160,510 +434 0.64% 18,715,621
2007-07-11 2007-07-09 115.449 160,076 -781 0.64% 18,480,580
2007-07-10 2007-07-06 103.927 160,857 +3,992 0.64% 16,717,377
2007-07-09 2007-07-05 93.327 156,865 +1,736 0.62% 14,639,718
2007-07-05 2007-07-03 87.105 155,129 +1,736 0.62% 13,512,523
2007-06-26 2007-06-22 87.105 153,393 0.69% 13,361,308

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top