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: PO KAY SECURITIES & SHARES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.300 39,195 +0 0.01% 50,954
2025-10-13 2025-10-09 1.260 39,195 +0 0.01% 49,386
2025-10-10 2025-10-08 1.320 39,195 +0 0.01% 51,737
2025-10-09 2025-10-06 1.240 39,195 +0 0.01% 48,602
2025-10-08 2025-10-03 1.260 39,195 +0 0.01% 49,386
2025-10-06 2025-10-02 1.270 39,195 +0 0.01% 49,778
2025-10-03 2025-09-30 1.280 39,195 +0 0.01% 50,170
2025-10-02 2025-09-29 1.290 39,195 +0 0.01% 50,562
2025-09-30 2025-09-26 1.280 39,195 +0 0.01% 50,170
2025-09-29 2025-09-25 1.270 39,195 +0 0.01% 49,778
2025-09-26 2025-09-24 1.250 39,195 +0 0.01% 48,994
2025-09-25 2025-09-23 1.280 39,195 +0 0.01% 50,170
2025-09-24 2025-09-22 1.270 39,195 +0 0.01% 49,778
2025-09-23 2025-09-19 1.260 39,195 +0 0.01% 49,386
2025-09-22 2025-09-18 1.280 39,195 +0 0.01% 50,170
2025-09-19 2025-09-17 1.320 39,195 +0 0.01% 51,737
2025-09-18 2025-09-16 1.340 39,195 +0 0.01% 52,521
2025-09-17 2025-09-15 1.330 39,195 +0 0.01% 52,129
2025-09-16 2025-09-12 1.240 39,195 +0 0.01% 48,602
2025-09-15 2025-09-11 1.310 39,195 +0 0.01% 51,345
2025-09-12 2025-09-10 1.310 39,195 +0 0.01% 51,345
2025-09-11 2025-09-09 1.260 39,195 +0 0.01% 49,386
2025-09-10 2025-09-08 1.240 39,195 +0 0.01% 48,602
2025-09-09 2025-09-05 1.230 39,195 +0 0.01% 48,210
2025-09-08 2025-09-04 1.230 39,195 +0 0.01% 48,210
2025-09-05 2025-09-03 1.140 39,195 +0 0.01% 44,682
2025-09-04 2025-09-02 1.150 39,195 +0 0.01% 45,074
2025-09-03 2025-09-01 1.140 39,195 +0 0.01% 44,682
2025-09-02 2025-08-29 1.000 39,195 +0 0.01% 39,195
2025-09-01 2025-08-28 1.010 39,195 +0 0.01% 39,587
2025-08-29 2025-08-27 1.090 39,195 +0 0.01% 42,723
2025-08-28 2025-08-26 1.110 39,195 +0 0.01% 43,506
2025-08-27 2025-08-25 1.150 39,195 +0 0.01% 45,074
2025-08-26 2025-08-22 1.150 39,195 +0 0.01% 45,074
2025-08-25 2025-08-21 1.220 39,195 +0 0.01% 47,818
2025-08-22 2025-08-20 1.270 39,195 +0 0.01% 49,778
2025-08-21 2025-08-19 1.250 39,195 +0 0.01% 48,994
2025-08-20 2025-08-18 1.300 39,195 +0 0.01% 50,954
2025-08-19 2025-08-15 1.280 39,195 +0 0.01% 50,170
2025-08-18 2025-08-14 1.200 39,195 +0 0.01% 47,034
2025-08-15 2025-08-13 1.180 39,195 +0 0.01% 46,250
2025-08-14 2025-08-12 1.190 39,195 +0 0.01% 46,642
2025-08-13 2025-08-11 1.190 39,195 +0 0.01% 46,642
2025-08-12 2025-08-08 1.190 39,195 +0 0.01% 46,642
2025-08-11 2025-08-07 1.200 39,195 +0 0.01% 47,034
2025-08-08 2025-08-06 1.200 39,195 +0 0.01% 47,034
2025-08-07 2025-08-05 1.250 39,195 +0 0.01% 48,994
2025-08-06 2025-08-04 1.270 39,195 +0 0.01% 49,778
2025-08-05 2025-08-01 1.280 39,195 +0 0.01% 50,170
2025-08-04 2025-07-31 1.300 39,195 +0 0.01% 50,954
2025-08-01 2025-07-30 1.380 39,195 +0 0.01% 54,089
2025-07-31 2025-07-29 1.450 39,195 +0 0.01% 56,833
2025-07-30 2025-07-28 1.460 39,195 +0 0.01% 57,225
2025-07-29 2025-07-25 1.480 39,195 +0 0.01% 58,009
2025-07-28 2025-07-24 1.480 39,195 +0 0.01% 58,009
2025-07-25 2025-07-23 1.480 39,195 +0 0.01% 58,009
2025-07-24 2025-07-22 1.500 39,195 +0 0.01% 58,792
2025-07-23 2025-07-21 1.620 39,195 +0 0.01% 63,496
2025-07-22 2025-07-18 1.160 39,195 +0 0.01% 45,466
2025-07-21 2025-07-17 0.990 39,195 +0 0.01% 38,803
2025-07-18 2025-07-16 0.890 39,195 +0 0.01% 34,884
2025-07-17 2025-07-15 0.880 39,195 +0 0.01% 34,492
2025-07-16 2025-07-14 0.900 39,195 +0 0.01% 35,276
2025-07-15 2025-07-11 0.860 39,195 +0 0.01% 33,708
2025-07-14 2025-07-10 0.930 39,195 +0 0.01% 36,451
2025-07-11 2025-07-09 0.760 39,195 +0 0.01% 29,788
2025-07-10 2025-07-08 0.760 39,195 +0 0.01% 29,788
2025-07-09 2025-07-07 0.790 39,195 +0 0.01% 30,964
2025-07-08 2025-07-04 0.730 39,195 +0 0.01% 28,612
2025-07-07 2025-07-03 0.740 39,195 +0 0.01% 29,004
2025-07-04 2025-07-02 0.780 39,195 +0 0.01% 30,572
2025-07-03 2025-06-30 0.780 39,195 +0 0.01% 30,572
2025-07-02 2025-06-27 0.730 39,195 +0 0.01% 28,612
2025-06-30 2025-06-26 0.780 39,195 +0 0.01% 30,572
2025-06-27 2025-06-25 0.600 39,195 +0 0.01% 23,517
2025-06-26 2025-06-24 0.610 39,195 +0 0.01% 23,909
2025-06-25 2025-06-23 0.620 39,195 +0 0.01% 24,301
2025-06-24 2025-06-20 0.670 39,195 +0 0.01% 26,261
2025-06-23 2025-06-19 0.680 39,195 +0 0.01% 26,653
2025-06-20 2025-06-18 0.740 39,195 +0 0.01% 29,004
2025-06-19 2025-06-17 0.770 39,195 +0 0.01% 30,180
2025-06-18 2025-06-16 0.830 39,195 +0 0.01% 32,532
2025-06-17 2025-06-13 0.830 39,195 +0 0.01% 32,532
2025-06-16 2025-06-12 0.800 39,195 +0 0.01% 31,356
2025-06-13 2025-06-11 0.770 39,195 +0 0.01% 30,180
2025-06-12 2025-06-10 0.760 39,195 +0 0.01% 29,788
2025-05-30 2025-05-28 0.720 39,195 -2,300 0.01% 28,220
2025-03-25 2025-03-21 1.160 41,495 -5,000 0.01% 48,134
2025-03-03 2025-02-27 1.320 46,495 +5,000 0.01% 61,373
2021-10-08 2021-10-06 17.000 41,495 -2,500 0.02% 705,415
2021-10-07 2021-10-05 15.800 43,995 -2,500 0.02% 695,121
2021-09-15 2021-09-13 13.600 46,495 -2,500 0.02% 632,332
2021-09-14 2021-09-10 12.800 48,995 -2,500 0.02% 627,136
2021-06-28 2021-06-24 13.800 51,495 +15,785 0.02% 710,631
2021-05-24 2021-05-20 14.519 35,710 -3,151 0.02% 518,471
2021-02-17 2021-02-11 20.951 38,861 -1,523 0.02% 814,190
2021-02-16 2021-02-09 20.216 40,384 -545 0.02% 816,412
2021-02-10 2021-02-08 16.908 40,929 +2,721 0.02% 692,032
2021-01-27 2021-01-25 11.578 38,208 -1,415 0.02% 442,387
2021-01-25 2021-01-21 10.659 39,623 -2,720 0.02% 422,360
2021-01-20 2021-01-18 9.373 42,343 +2,720 0.02% 396,880
2020-12-30 2020-12-28 9.373 39,623 -8,161 0.02% 371,385
2020-11-24 2020-11-20 9.189 47,784 +8,161 0.03% 439,096
2020-11-23 2020-11-19 9.557 39,623 +653 0.02% 378,667
2020-11-10 2020-11-06 7.939 38,970 -2,720 0.02% 309,401
2020-10-12 2020-10-08 6.726 41,690 -2,721 0.03% 280,427
2020-09-29 2020-09-25 6.212 44,411 +2,721 0.03% 275,876
2020-09-28 2020-09-24 6.616 41,690 +2,720 0.03% 275,830
2020-09-22 2020-09-18 7.204 38,970 -2,720 0.02% 280,753
2020-09-16 2020-09-14 7.131 41,690 +761 0.03% 297,284
2020-09-08 2020-09-04 6.249 40,929 +2,721 0.02% 255,751
2020-08-12 2020-08-10 8.454 38,208 -2,721 0.02% 323,012
2020-06-30 2020-06-26 6.175 40,929 -8,161 0.02% 252,742
2020-06-09 2020-06-05 5.808 49,090 +2,720 0.03% 285,093
2020-05-26 2020-05-22 5.844 46,370 +7,618 0.03% 271,001
2020-04-29 2020-04-27 6.138 38,752 -544 0.02% 237,874
2020-03-13 2020-03-11 7.976 39,296 -2,721 0.02% 313,433
2020-03-02 2020-02-27 7.351 42,017 +544 0.03% 308,882
2020-02-06 2020-02-04 8.050 41,473 -2,176 0.03% 333,846
2020-01-31 2020-01-29 8.270 43,649 +5,441 0.03% 360,989
2020-01-30 2020-01-24 9.189 38,208 +2,721 0.02% 351,101
2020-01-21 2020-01-17 9.741 35,487 +2,176 0.02% 345,663
2020-01-20 2020-01-16 9.924 33,311 -1,088 0.02% 330,589
2020-01-15 2020-01-13 9.924 34,399 +1,088 0.02% 341,387
2020-01-14 2020-01-10 10.108 33,311 +2,721 0.02% 336,711
2020-01-07 2020-01-03 11.027 30,590 +2,176 0.02% 337,317
2020-01-02 2019-12-27 11.211 28,414 -2,176 0.02% 318,544
2019-12-30 2019-12-24 9.373 30,590 +2,176 0.02% 286,719
2019-12-13 2019-12-11 9.116 28,414 +544 0.02% 259,013
2019-10-23 2019-10-21 8.748 27,870 -544 0.02% 243,810
2019-09-13 2019-09-11 12.130 28,414 -2,720 0.02% 344,654
2019-08-23 2019-08-21 10.292 31,134 +2,720 0.02% 320,428
2019-08-09 2019-08-07 10.292 28,414 -2,720 0.02% 292,434
2019-08-07 2019-08-05 10.108 31,134 +2,720 0.02% 314,706
2019-08-01 2019-07-30 12.865 28,414 +2,721 0.02% 365,542
2019-07-31 2019-07-29 13.416 25,693 +2,720 0.02% 344,703
2019-07-26 2019-07-24 12.314 22,973 -2,720 0.02% 282,878
2019-07-25 2019-07-23 11.578 25,693 +6,529 0.02% 297,483
2019-07-23 2019-07-19 14.151 19,164 -27,206 0.01% 271,196
2018-02-08 2018-02-06 26.465 46,370 +8,706 0.03% 1,227,176
2017-02-21 2017-02-17 27.935 37,664 -1,088 0.03% 1,052,149
2017-02-16 2017-02-14 29.773 38,752 +1,088 0.03% 1,153,762
2017-01-19 2017-01-17 32.714 37,664 -544 0.03% 1,232,122
2017-01-09 2017-01-05 29.405 38,208 +2,721 0.03% 1,123,522
2017-01-05 2017-01-03 29.038 35,487 +2,720 0.03% 1,030,466
2016-12-30 2016-12-28 26.097 32,767 +2,721 0.02% 855,130
2016-12-16 2016-12-14 27.200 30,046 +544 0.02% 817,251
2016-12-13 2016-12-09 26.465 29,502 +2,721 0.02% 780,766
2016-12-12 2016-12-08 26.832 26,781 -653 0.02% 718,599
2016-12-09 2016-12-07 25.730 27,434 +326 0.02% 705,869
2016-12-08 2016-12-06 29.405 27,108 +1,632 0.02% 797,122
2016-12-06 2016-12-02 30.876 25,476 +1,089 0.02% 786,589
2016-12-02 2016-11-30 31.243 24,387 +326 0.02% 761,929
2016-12-01 2016-11-29 31.978 24,061 +2,721 0.02% 769,432
2016-11-28 2016-11-24 30.508 21,340 +1,088 0.02% 651,043
2016-11-23 2016-11-21 33.449 20,252 -762 0.01% 677,402
2016-11-18 2016-11-16 37.859 21,014 -544 0.02% 795,579
2016-11-15 2016-11-11 36.757 21,558 +2,177 0.02% 792,402
2016-11-11 2016-11-09 38.227 19,381 +1,088 0.01% 740,878
2016-10-17 2016-10-13 51.827 18,293 +870 0.01% 948,072
2016-08-30 2016-08-26 53.665 17,423 +436 0.01% 935,003
2016-08-10 2016-08-08 59.178 16,987 -1,089 0.01% 1,005,263
2016-08-03 2016-07-29 49.989 18,076 +1,089 0.01% 903,605
2016-03-18 2016-03-16 41.903 16,987 +870 0.01% 711,801
2016-03-10 2016-03-08 45.211 16,117 +1,861 0.01% 728,663
2016-02-26 2016-02-24 41.903 14,256 -326 0.01% 597,365
2016-01-28 2016-01-26 41.438 14,582 -34 0.01% 604,255
2015-11-17 2015-11-13 50.606 14,616 +327 0.01% 739,660
2015-10-22 2015-10-19 57.207 14,289 -546 0.01% 817,431
2015-10-20 2015-10-16 59.407 14,835 +546 0.01% 881,307
2015-10-14 2015-10-12 57.940 14,289 -546 0.01% 827,910
2015-10-02 2015-09-29 52.806 14,835 +546 0.01% 783,384
2015-09-30 2015-09-25 56.474 14,289 -546 0.01% 806,951
2015-09-29 2015-09-24 55.373 14,835 +546 0.01% 821,465
2015-09-23 2015-09-21 58.307 14,289 -1,091 0.01% 833,150
2015-09-22 2015-09-18 51.340 15,380 +1,091 0.01% 789,603
2015-09-17 2015-09-15 45.106 14,289 -1,527 0.01% 644,513
2015-09-16 2015-09-14 42.539 15,816 +545 0.01% 672,789
2015-09-14 2015-09-10 45.472 15,271 -1,200 0.01% 694,406
2015-09-11 2015-09-09 42.905 16,471 +2,182 0.01% 706,692
2015-09-02 2015-08-31 52.806 14,289 -546 0.01% 754,551
2015-08-17 2015-08-13 61.608 14,835 +546 0.01% 913,948
2015-07-15 2015-07-13 80.677 14,289 -546 0.01% 1,152,787
2015-07-13 2015-07-09 67.475 14,835 -327 0.01% 1,000,990
2015-07-10 2015-07-08 50.606 15,162 +218 0.01% 767,291
2015-07-07 2015-07-03 83.243 14,944 +328 0.01% 1,243,991
2015-07-03 2015-06-30 98.645 14,616 +327 0.01% 1,441,801
2015-07-02 2015-06-29 106.346 14,289 +545 0.01% 1,519,582
2015-06-30 2015-06-26 110.747 13,744 -109 0.01% 1,522,105
2015-06-29 2015-06-25 108.180 13,853 -4,145 0.01% 1,498,616
2015-06-17 2015-06-15 93.511 17,998 +982 0.02% 1,683,018
2015-06-16 2015-06-12 96.812 17,016 +2,727 0.01% 1,647,350
2015-06-11 2015-06-09 92.045 14,289 +436 0.01% 1,315,225
2015-06-03 2015-06-01 106.346 13,853 -327 0.01% 1,473,216
2015-05-14 2015-05-12 96.812 14,180 -1,418 0.01% 1,372,792
2015-05-12 2015-05-08 104.879 15,598 -1,309 0.01% 1,635,910
2015-05-08 2015-05-06 100.846 16,907 +2,727 0.01% 1,704,997
2015-05-06 2015-05-04 111.114 14,180 -545 0.01% 1,575,590
2015-05-05 2015-04-30 106.346 14,725 -1,091 0.01% 1,565,949
2015-04-29 2015-04-27 88.744 15,816 -1,091 0.01% 1,403,578
2015-04-28 2015-04-24 82.877 16,907 -5,454 0.01% 1,401,198
2015-04-27 2015-04-23 81.043 22,361 +5,454 0.02% 1,812,208
2015-04-24 2015-04-22 85.077 16,907 -2,945 0.01% 1,438,398
2015-04-16 2015-04-14 83.977 19,852 -1,964 0.02% 1,667,110
2015-04-15 2015-04-13 76.643 21,816 -7,417 0.02% 1,672,037
2015-04-14 2015-04-10 63.441 29,233 +327 0.02% 1,854,573
2015-04-13 2015-04-09 60.874 28,906 +5,454 0.02% 1,759,627
2015-04-10 2015-04-08 63.074 23,452 -1,963 0.02% 1,479,220
2015-04-08 2015-04-01 49.873 25,415 -545 0.02% 1,267,516
2015-04-02 2015-03-31 49.506 25,960 -1,309 0.02% 1,285,177
2015-03-25 2015-03-23 54.273 27,269 -546 0.02% 1,479,978
2015-03-24 2015-03-20 52.806 27,815 +546 0.02% 1,468,811
2015-03-12 2015-03-10 51.706 27,269 -546 0.02% 1,409,979
2015-03-10 2015-03-06 53.173 27,815 +546 0.02% 1,479,011
2015-03-09 2015-03-05 53.173 27,269 +545 0.02% 1,449,979
2015-03-06 2015-03-04 53.540 26,724 +545 0.02% 1,430,799
2015-02-24 2015-02-18 54.640 26,179 +2,182 0.02% 1,430,421
2015-02-23 2015-02-16 55.007 23,997 +545 0.02% 1,319,996
2015-01-30 2015-01-28 60.141 23,452 -327 0.02% 1,410,419
2015-01-29 2015-01-27 56.840 23,779 -1,091 0.02% 1,351,605
2015-01-19 2015-01-15 55.740 24,870 +328 0.02% 1,386,257
2015-01-15 2015-01-13 55.373 24,542 +2,726 0.02% 1,358,975
2015-01-14 2015-01-12 54.273 21,816 +328 0.02% 1,184,026
2015-01-12 2015-01-08 54.640 21,488 +1,090 0.02% 1,174,104
2015-01-06 2015-01-02 55.740 20,398 +546 0.02% 1,136,987
2014-12-04 2014-12-02 62.341 19,852 -218 0.02% 1,237,592
2014-12-02 2014-11-28 63.808 20,070 -546 0.02% 1,280,622
2014-11-28 2014-11-26 60.507 20,616 -545 0.02% 1,247,420
2014-11-27 2014-11-25 59.407 21,161 +1,527 0.02% 1,257,117
2014-11-18 2014-11-14 63.808 19,634 -1,636 0.02% 1,252,802
2014-11-11 2014-11-07 63.441 21,270 -327 0.02% 1,349,392
2014-11-10 2014-11-06 62.341 21,597 -437 0.02% 1,346,377
2014-11-04 2014-10-31 60.874 22,034 -981 0.02% 1,341,300
2014-11-03 2014-10-30 59.774 23,015 -1,091 0.02% 1,375,698
2014-10-23 2014-10-21 58.674 24,106 -546 0.02% 1,414,391
2014-10-13 2014-10-09 48.773 24,652 +1,637 0.02% 1,202,343
2014-10-07 2014-10-03 49.139 23,015 +218 0.02% 1,130,942
2014-10-06 2014-09-30 50.606 22,797 +436 0.02% 1,153,669
2014-09-30 2014-09-26 57.207 22,361 -654 0.02% 1,279,205
2014-09-19 2014-09-17 56.107 23,015 -437 0.02% 1,291,299
2014-09-18 2014-09-16 59.407 23,452 +328 0.02% 1,393,219
2014-09-16 2014-09-12 61.968 23,124 +409 0.02% 1,432,940
2014-09-11 2014-09-08 61.239 22,715 +768 0.02% 1,391,035
2014-09-08 2014-09-04 63.790 21,947 +878 0.02% 1,400,004
2014-09-02 2014-08-29 61.239 21,069 +439 0.02% 1,290,236
2014-08-26 2014-08-22 64.884 20,630 +878 0.02% 1,338,552
2014-08-21 2014-08-19 69.258 19,752 -1,646 0.02% 1,367,983
2014-08-20 2014-08-18 69.622 21,398 +548 0.02% 1,489,782
2014-08-15 2014-08-13 70.716 20,850 +1,098 0.02% 1,474,429
2014-08-01 2014-07-30 66.342 19,752 +768 0.02% 1,310,384
2014-07-31 2014-07-29 67.800 18,984 +1,426 0.02% 1,287,113
2014-07-28 2014-07-24 71.445 17,558 +769 0.01% 1,254,432
2014-07-25 2014-07-23 74.361 16,789 +1,426 0.01% 1,248,450
2014-07-24 2014-07-22 78.006 15,363 +439 0.01% 1,198,411
2014-07-22 2014-07-18 78.735 14,924 +439 0.01% 1,175,047
2014-07-17 2014-07-15 79.464 14,485 -329 0.01% 1,151,042
2014-07-16 2014-07-14 78.735 14,814 +329 0.01% 1,166,386
2014-07-15 2014-07-11 79.100 14,485 +878 0.01% 1,145,762
2014-07-10 2014-07-08 83.110 13,607 -10,864 0.01% 1,130,872
2014-07-07 2014-07-03 79.464 24,471 -549 0.02% 1,944,573
2014-07-04 2014-07-02 78.735 25,020 +659 0.02% 1,969,959
2014-06-30 2014-06-26 78.371 24,361 +6,255 0.02% 1,909,192
2014-06-27 2014-06-25 76.913 18,106 +2,743 0.02% 1,392,583
2014-06-26 2014-06-24 74.361 15,363 -1,756 0.01% 1,142,411
2014-06-19 2014-06-17 64.519 17,119 +549 0.01% 1,104,505
2014-06-13 2014-06-11 68.893 16,570 +8,559 0.01% 1,141,564
2014-05-29 2014-05-27 71.445 8,011 -548 0.01% 572,346
2014-05-28 2014-05-26 67.435 8,559 -220 0.01% 577,179
2014-05-27 2014-05-23 65.431 8,779 -7,462 0.01% 574,415
2014-05-26 2014-05-22 67.071 16,241 +1,098 0.01% 1,089,298
2014-05-22 2014-05-20 68.347 15,143 -1,756 0.01% 1,034,974
2014-05-21 2014-05-19 65.795 16,899 +1,097 0.01% 1,111,871
2014-05-20 2014-05-16 67.071 15,802 +1,098 0.01% 1,059,854
2014-05-19 2014-05-15 70.169 14,704 -1,098 0.01% 1,031,769
2014-04-03 2014-04-01 74.726 15,802 -439 0.01% 1,180,815
2014-03-26 2014-03-24 71.810 16,241 +2,414 0.01% 1,166,259
2014-03-25 2014-03-21 82.016 13,827 +1,098 0.01% 1,134,035
2014-03-21 2014-03-19 89.489 12,729 -2,195 0.01% 1,139,100
2014-03-18 2014-03-14 83.474 14,924 +1,097 0.01% 1,245,767
2014-03-17 2014-03-13 88.577 13,827 +1,098 0.01% 1,224,758
2014-03-14 2014-03-12 92.587 12,729 -1,098 0.01% 1,178,539
2014-03-13 2014-03-11 90.218 13,827 -439 0.01% 1,247,439
2014-03-12 2014-03-10 83.656 14,266 -219 0.01% 1,193,441
2014-03-11 2014-03-07 85.843 14,485 +1,975 0.01% 1,243,442
2014-03-10 2014-03-06 94.045 12,510 -658 0.01% 1,176,503
2014-03-06 2014-03-04 91.493 13,168 +439 0.01% 1,204,785
2014-03-04 2014-02-28 94.956 12,729 +5,487 0.01% 1,208,699
2014-02-28 2014-02-26 92.405 7,242 -1,976 0.01% 669,195
2014-02-26 2014-02-24 84.750 9,218 +439 0.01% 781,224
2014-02-25 2014-02-21 85.114 8,779 -1,536 0.01% 747,219
2014-02-24 2014-02-20 83.110 10,315 +439 0.01% 857,275
2014-02-21 2014-02-19 81.287 9,876 +1,097 0.01% 802,790
2014-02-20 2014-02-18 84.203 8,779 +439 0.01% 739,219
2014-01-28 2014-01-24 67.435 8,340 -658 0.01% 562,411
2014-01-24 2014-01-22 64.155 8,998 -3,512 0.01% 577,264
2014-01-20 2014-01-16 67.435 12,510 -658 0.01% 843,617
2014-01-17 2014-01-15 68.893 13,168 -2,414 0.01% 907,189
2014-01-13 2014-01-09 57.229 15,582 -1,098 0.01% 891,741
2014-01-09 2014-01-07 49.574 16,680 -658 0.01% 826,896
2014-01-08 2014-01-06 51.214 17,338 -658 0.01% 887,956
2013-12-18 2013-12-16 46.476 17,996 +658 0.02% 836,377
2013-12-04 2013-12-02 48.481 17,338 -1,756 0.01% 840,556
2013-11-29 2013-11-27 46.658 19,094 +1,756 0.02% 890,888
2013-11-21 2013-11-19 46.658 17,338 -658 0.01% 808,956
2013-11-19 2013-11-15 48.663 17,996 +438 0.02% 875,736
2013-10-29 2013-10-25 51.397 17,558 -1,536 0.02% 902,423
2013-10-25 2013-10-23 53.219 19,094 +1,098 0.02% 1,016,169
2013-10-24 2013-10-22 52.672 17,996 -659 0.02% 947,894
2013-10-23 2013-10-21 56.500 18,655 +439 0.02% 1,054,006
2013-10-18 2013-10-16 56.135 18,216 +658 0.02% 1,022,562
2013-10-15 2013-10-10 56.682 17,558 +659 0.02% 995,226
2013-10-11 2013-10-09 57.229 16,899 +658 0.01% 967,112
2013-10-08 2013-10-04 57.047 16,241 -439 0.01% 926,495
2013-10-07 2013-10-03 57.776 16,680 +220 0.01% 963,699
2013-10-04 2013-10-02 56.682 16,460 -659 0.01% 932,988
2013-10-02 2013-09-27 55.953 17,119 +1,537 0.01% 957,862
2013-09-26 2013-09-24 58.140 15,582 -439 0.01% 905,941
2013-09-17 2013-09-13 56.500 16,021 +439 0.01% 905,185
2013-09-16 2013-09-12 58.130 15,582 -764 0.01% 905,777
2013-09-09 2013-09-05 55.957 16,346 +663 0.01% 914,667
2013-09-06 2013-09-04 58.130 15,683 +1,105 0.01% 911,648
2013-09-05 2013-09-03 59.397 14,578 -1,105 0.01% 865,894
2013-09-03 2013-08-30 57.043 15,683 -1,104 0.01% 894,608
2013-09-02 2013-08-29 57.405 16,787 +662 0.01% 963,664
2013-08-30 2013-08-28 55.413 16,125 +1,105 0.01% 893,541
2013-08-29 2013-08-27 57.224 15,020 +1,104 0.01% 859,509
2013-08-26 2013-08-22 58.673 13,916 -1,546 0.01% 816,493
2013-08-23 2013-08-21 57.586 15,462 -3,092 0.01% 890,402
2013-08-22 2013-08-20 48.894 18,554 +1,104 0.02% 907,182
2013-08-19 2013-08-15 50.343 17,450 -1,546 0.01% 878,483
2013-08-16 2013-08-13 48.170 18,996 +1,546 0.02% 915,033
2013-08-15 2013-08-12 49.256 17,450 -1,104 0.01% 859,523
2013-08-13 2013-08-09 48.713 18,554 +1,325 0.02% 903,822
2013-08-08 2013-08-06 49.256 17,229 +663 0.01% 848,637
2013-08-07 2013-08-05 47.808 16,566 +1,104 0.01% 791,981
2013-07-30 2013-07-26 47.083 15,462 -663 0.01% 728,001
2013-07-26 2013-07-24 47.445 16,125 +2,430 0.01% 765,058
2013-07-25 2013-07-23 45.816 13,695 +663 0.01% 627,445
2013-07-19 2013-07-17 48.532 13,032 +2,209 0.01% 632,469
2013-07-18 2013-07-16 50.886 10,823 +662 0.01% 550,741
2013-07-17 2013-07-15 53.784 10,161 +663 0.01% 546,495
2013-07-08 2013-07-04 47.445 9,498 -442 0.01% 450,637
2013-06-21 2013-06-19 59.397 9,940 +1,546 0.01% 590,410
2013-06-07 2013-06-05 62.657 8,394 -441 0.01% 525,942
2013-05-28 2013-05-24 61.570 8,835 -1,326 0.01% 543,975
2013-05-27 2013-05-23 56.365 10,161 +1,025 0.01% 572,722
2013-05-24 2013-05-22 59.057 9,136 +891 0.01% 539,548
2013-05-16 2013-05-14 64.622 8,245 +223 0.01% 532,808
2013-04-26 2013-04-24 50.621 8,022 -2,228 0.01% 406,078
2013-04-22 2013-04-18 47.210 10,250 +1,114 0.01% 483,902
2013-04-09 2013-04-05 46.492 9,136 -1,114 0.01% 424,750
2013-03-28 2013-03-26 43.979 10,250 -669 0.01% 450,783
2013-03-21 2013-03-19 38.414 10,919 +2,228 0.01% 419,445
2013-03-08 2013-03-06 41.645 8,691 -2,228 0.01% 361,939
2013-03-05 2013-03-01 36.619 10,919 -2,228 0.01% 399,844
2013-02-19 2013-02-15 39.671 13,147 -1,114 0.01% 521,551
2013-02-15 2013-02-08 38.235 14,261 -1,115 0.01% 545,265
2013-02-07 2013-02-05 39.132 15,376 +1,115 0.01% 601,697
2013-02-05 2013-02-01 39.671 14,261 +2,228 0.01% 565,744
2013-01-29 2013-01-25 38.953 12,033 +1,114 0.01% 468,718
2013-01-25 2013-01-23 42.543 10,919 +669 0.01% 464,525
2013-01-23 2013-01-21 44.517 10,250 +2,228 0.01% 456,303
2013-01-16 2013-01-14 45.056 8,022 -446 0.01% 361,438
2013-01-15 2013-01-11 44.338 8,468 +446 0.01% 375,453
2013-01-11 2013-01-09 47.928 8,022 +446 0.01% 384,478
2013-01-09 2013-01-07 43.799 7,576 +668 0.01% 331,824
2013-01-08 2013-01-04 43.799 6,908 -2,228 0.01% 302,566
2013-01-07 2013-01-03 41.645 9,136 +1,114 0.01% 380,471
2013-01-03 2012-12-31 40.209 8,022 +1,114 0.01% 322,559
2012-12-28 2012-12-24 41.107 6,908 +1,114 0.01% 283,966
2012-12-20 2012-12-18 40.927 5,794 -668 0.00% 237,133
2012-12-19 2012-12-17 41.825 6,462 -446 0.01% 270,272
2012-12-12 2012-12-10 41.466 6,908 +1,114 0.01% 286,446
2012-12-10 2012-12-06 42.363 5,794 -1,114 0.00% 245,453
2012-12-05 2012-12-03 40.927 6,908 +1,114 0.01% 282,726
2012-09-26 2012-09-24 33.747 5,794 -1,114 0.00% 195,530
2012-09-20 2012-09-18 31.413 6,908 -2,674 0.01% 217,004
2012-09-19 2012-09-17 29.618 9,582 +2,228 0.01% 283,804
2012-09-17 2012-09-13 27.823 7,354 +446 0.01% 204,613
2012-09-11 2012-09-07 25.131 6,908 -4,457 0.01% 173,603
2012-09-10 2012-09-06 23.695 11,365 +4,457 0.01% 269,291
2012-08-23 2012-08-21 22.438 6,908 -2,228 0.01% 155,003
2012-08-14 2012-08-10 22.079 9,136 +2,228 0.01% 201,715
2012-07-16 2012-07-12 26.208 6,908 -2,228 0.01% 181,044
2012-07-12 2012-07-10 24.772 9,136 +2,228 0.01% 226,315
2012-06-28 2012-06-26 23.156 6,908 -891 0.01% 159,963
2012-06-21 2012-06-19 22.259 7,799 -16,490 0.01% 173,596
2012-06-18 2012-06-14 21.002 24,289 -668 0.02% 510,121
2012-06-12 2012-06-08 21.002 24,957 +11,141 0.02% 524,151
2012-06-11 2012-06-07 21.361 13,816 +2,229 0.01% 295,126
2012-06-08 2012-06-06 21.361 11,587 -2,452 0.01% 247,512
2012-06-06 2012-06-04 20.284 14,039 +5,571 0.01% 284,769
2012-05-30 2012-05-28 21.182 8,468 -11,141 0.01% 179,366
2012-05-29 2012-05-25 19.566 19,609 +5,570 0.02% 383,672
2012-05-25 2012-05-23 18.855 14,039 +5,413 0.01% 264,701
2012-05-24 2012-05-22 19.736 8,626 -5,675 0.01% 170,240
2012-05-23 2012-05-21 18.678 14,301 +5,675 0.01% 267,121
2012-03-21 2012-03-19 28.018 8,626 +1,362 0.01% 241,681
2012-03-19 2012-03-15 29.956 7,264 +681 0.01% 217,601
2012-03-15 2012-03-13 31.366 6,583 -681 0.01% 206,481
2012-03-13 2012-03-09 30.661 7,264 -454 0.01% 222,721
2012-03-08 2012-03-06 27.665 7,718 +1,135 0.01% 213,521
2012-03-06 2012-03-02 30.837 6,583 -681 0.01% 203,001
2012-03-05 2012-03-01 29.075 7,264 -1,135 0.01% 211,201
2012-03-02 2012-02-29 28.899 8,399 -1,135 0.01% 242,721
2012-02-29 2012-02-27 28.194 9,534 +681 0.01% 268,801
2012-02-28 2012-02-24 29.075 8,853 -6,129 0.01% 257,401
2012-02-27 2012-02-23 28.370 14,982 -1,135 0.01% 425,041
2012-02-21 2012-02-17 27.137 16,117 -6,810 0.01% 437,361
2012-02-16 2012-02-14 26.432 22,927 +1,589 0.02% 606,002
2012-02-13 2012-02-09 28.370 21,338 +11,123 0.02% 605,362
2012-02-08 2012-02-06 26.784 10,215 -1,135 0.01% 273,601
2012-02-07 2012-02-03 26.432 11,350 -681 0.01% 300,001
2012-01-20 2012-01-18 24.493 12,031 +2,270 0.01% 294,681
2012-01-19 2012-01-17 24.141 9,761 -454 0.01% 235,641
2011-12-09 2011-12-07 28.546 10,215 +2,270 0.01% 291,601
2011-12-05 2011-12-01 28.370 7,945 -2,270 0.01% 225,401
2011-12-02 2011-11-30 26.608 10,215 +2,270 0.01% 271,801
2011-11-25 2011-11-23 26.960 7,945 -16,117 0.01% 214,201
2011-11-24 2011-11-22 29.075 24,062 +454 0.02% 699,602
2011-11-23 2011-11-21 29.075 23,608 +1,135 0.02% 686,402
2011-11-21 2011-11-17 31.718 22,473 +3,859 0.02% 712,802
2011-11-18 2011-11-16 30.485 18,614 -16,344 0.02% 567,441
2011-11-15 2011-11-11 31.366 34,958 +17,025 0.03% 1,096,483
2011-11-14 2011-11-10 31.718 17,933 -46,081 0.01% 568,801
2011-11-11 2011-11-09 31.366 64,014 +46,081 0.05% 2,007,845
2011-11-10 2011-11-08 27.489 17,933 +3,405 0.01% 492,961
2011-11-09 2011-11-07 29.075 14,528 +5,675 0.01% 422,401
2011-11-03 2011-11-01 22.908 8,853 -2,270 0.01% 202,801
2011-10-28 2011-10-26 22.731 11,123 -3,405 0.01% 252,841
2011-10-21 2011-10-19 21.145 14,528 +454 0.01% 307,201
2011-10-17 2011-10-13 22.731 14,074 +3,632 0.01% 319,921
2011-10-14 2011-10-12 21.322 10,442 +227 0.01% 222,641
2011-10-13 2011-10-11 19.560 10,215 -1,135 0.01% 199,801
2011-10-11 2011-10-07 17.974 11,350 -2,270 0.01% 204,001
2011-09-19 2011-09-15 21.680 13,620 -107 0.01% 295,276
2011-09-15 2011-09-12 22.729 13,727 +2,288 0.01% 311,995
2011-09-09 2011-09-07 24.827 11,439 -4,576 0.01% 283,992
2011-09-01 2011-08-30 23.428 16,015 -6,635 0.01% 375,198
2011-07-29 2011-07-27 30.421 22,650 +2,746 0.02% 689,043
2011-07-15 2011-07-13 31.121 19,904 -1,144 0.02% 619,426
2011-07-13 2011-07-11 30.421 21,048 -1,831 0.02% 640,308
2011-06-28 2011-06-24 28.498 22,879 -1,144 0.02% 652,009
2011-06-27 2011-06-23 27.799 24,023 +687 0.02% 667,811
2011-06-14 2011-06-10 29.897 23,336 +686 0.02% 697,672
2011-06-10 2011-06-08 29.197 22,650 +1,144 0.02% 661,323
2011-06-02 2011-05-31 32.869 21,506 -1,144 0.02% 706,881
2011-06-01 2011-05-30 31.645 22,650 +1,144 0.02% 716,763
2011-05-31 2011-05-27 33.044 21,506 -1,601 0.02% 710,641
2011-05-30 2011-05-26 34.268 23,107 -1,831 0.02% 791,824
2011-05-27 2011-05-25 32.869 24,938 -686 0.02% 819,688
2011-05-25 2011-05-23 33.219 25,624 -229 0.02% 851,196
2011-05-24 2011-05-20 33.743 25,853 +1,373 0.02% 872,363
2011-05-23 2011-05-19 34.792 24,480 +8,922 0.02% 851,713
2011-05-19 2011-05-17 48.610 15,558 -277 0.01% 756,280
2011-05-17 2011-05-13 49.641 15,835 +698 0.01% 786,064
2011-05-13 2011-05-11 49.469 15,137 -1,630 0.01% 748,815
2011-05-03 2011-04-28 51.359 16,767 +466 0.01% 861,130
2011-04-29 2011-04-27 53.592 16,301 +466 0.01% 873,597
2011-04-13 2011-04-11 55.996 15,835 -3,493 0.01% 886,702
2011-04-11 2011-04-07 52.389 19,328 +1,164 0.01% 1,012,579
2011-04-08 2011-04-06 53.420 18,164 -466 0.01% 970,318
2011-04-07 2011-04-04 49.641 18,630 +466 0.01% 924,811
2011-04-06 2011-04-01 48.782 18,164 -97,806 0.01% 886,078
2011-04-01 2011-03-30 49.469 115,970 -68,698 0.09% 5,736,940
2011-03-25 2011-03-23 54.966 184,668 +4,658 0.14% 10,150,415
2011-03-17 2011-03-15 57.027 180,010 +4,657 0.14% 10,265,424
2011-03-15 2011-03-11 58.573 175,353 +699 0.13% 10,270,930
2011-03-14 2011-03-10 58.916 174,654 +931 0.13% 10,289,987
2011-03-11 2011-03-09 55.996 173,723 +466 0.13% 9,727,855
2011-03-10 2011-03-08 56.340 173,257 +699 0.13% 9,761,281
2011-03-07 2011-03-03 56.512 172,558 -40,287 0.13% 9,751,539
2011-03-04 2011-03-02 49.126 212,845 +698 0.16% 10,456,146
2011-03-03 2011-03-01 50.500 212,147 +17,466 0.16% 10,713,377
2011-03-02 2011-02-28 49.641 194,681 +11,643 0.15% 9,664,148
2011-03-01 2011-02-25 52.217 183,038 +699 0.14% 9,557,780
2011-02-28 2011-02-24 53.248 182,339 -699 0.14% 9,709,200
2011-02-24 2011-02-22 60.291 183,038 +2,329 0.14% 11,035,463
2011-02-23 2011-02-21 66.646 180,709 -699 0.14% 12,043,527
2011-02-22 2011-02-18 71.455 181,408 -232 0.14% 12,962,594
2011-02-21 2011-02-17 69.738 181,640 +1,164 0.14% 12,667,173
2011-02-18 2011-02-16 75.063 180,476 +466 0.14% 13,546,998
2011-02-11 2011-02-09 77.639 180,010 -1,165 0.14% 13,975,818
2011-01-28 2011-01-26 75.921 181,175 -931 0.14% 13,755,067
2011-01-27 2011-01-25 74.032 182,106 +466 0.15% 13,481,670
2011-01-26 2011-01-24 74.204 181,640 +931 0.15% 13,478,371
2011-01-25 2011-01-21 79.872 180,709 +466 0.15% 14,433,608
2011-01-24 2011-01-20 79.013 180,243 +8,150 0.15% 14,241,588
2011-01-21 2011-01-19 83.823 172,093 -1,164 0.14% 14,425,311
2011-01-19 2011-01-17 77.296 173,257 +233 0.14% 13,392,001
2011-01-17 2011-01-13 80.387 173,024 -466 0.14% 13,908,951
2011-01-14 2011-01-12 75.921 173,490 +466 0.14% 13,171,611
2011-01-11 2011-01-07 80.559 173,024 +699 0.14% 13,938,671
2011-01-07 2011-01-05 79.700 172,325 +232 0.14% 13,734,360
2011-01-04 2010-12-31 83.307 172,093 +466 0.14% 14,336,631
2010-12-30 2010-12-28 85.197 171,627 +466 0.14% 14,622,090
2010-12-29 2010-12-24 87.773 171,161 +466 0.14% 15,023,388
2010-12-28 2010-12-22 89.491 170,695 +232 0.14% 15,275,685
2010-12-23 2010-12-21 87.602 170,463 +466 0.14% 14,932,842
2010-12-22 2010-12-20 89.491 169,997 -698 0.14% 15,213,220
2010-12-20 2010-12-16 83.823 170,695 +698 0.14% 14,308,127
2010-12-17 2010-12-15 90.006 169,997 -466 0.14% 15,300,820
2010-12-15 2010-12-13 93.785 170,463 +466 0.14% 15,986,925
2010-12-09 2010-12-07 93.785 169,997 +699 0.14% 15,943,221
2010-12-06 2010-12-02 94.301 169,298 -699 0.14% 15,964,905
2010-12-03 2010-12-01 91.037 169,997 +699 0.14% 15,476,020
2010-11-30 2010-11-26 83.136 169,298 -466 0.14% 14,074,707
2010-11-29 2010-11-25 84.338 169,764 -1,164 0.14% 14,317,568
2010-11-25 2010-11-23 80.216 170,928 +1,630 0.14% 13,711,099
2010-11-23 2010-11-19 81.246 169,298 -2,562 0.14% 13,754,827
2010-11-22 2010-11-18 80.731 171,860 -1,630 0.14% 13,874,420
2010-11-19 2010-11-17 74.376 173,490 +699 0.14% 12,903,410
2010-11-18 2010-11-16 73.345 172,791 +2,794 0.14% 12,673,342
2010-11-09 2010-11-05 73.001 169,997 +233 0.14% 12,410,016
2010-11-08 2010-11-04 76.093 169,764 +466 0.14% 12,917,887
2010-11-04 2010-11-02 76.093 169,298 -466 0.14% 12,882,428
2010-11-03 2010-11-01 73.517 169,764 -699 0.14% 12,480,487
2010-11-01 2010-10-28 71.455 170,463 -698 0.14% 12,180,514
2010-10-29 2010-10-27 71.284 171,161 +698 0.14% 12,200,990
2010-10-26 2010-10-22 66.818 170,463 -4,424 0.14% 11,389,952
2010-10-25 2010-10-21 67.333 174,887 +5,822 0.14% 11,775,674
2010-10-14 2010-10-12 62.695 169,065 -1,863 0.14% 10,599,582
2010-10-13 2010-10-11 62.008 170,928 +1,863 0.14% 10,598,944
2010-10-11 2010-10-07 65.272 169,065 -6,986 0.14% 11,035,181
2010-10-08 2010-10-06 64.757 176,051 +5,821 0.14% 11,400,451
2010-10-07 2010-10-05 62.008 170,230 +1,165 0.14% 10,555,662
2010-10-06 2010-10-04 61.665 169,065 -2,329 0.14% 10,425,342
2010-10-05 2010-09-30 62.008 171,394 +2,329 0.14% 10,627,839
2010-10-04 2010-09-29 62.008 169,065 -8,151 0.14% 10,483,422
2010-09-30 2010-09-28 61.836 177,216 +8,151 0.14% 10,958,411
2010-09-27 2010-09-22 66.131 169,065 +233 0.14% 11,180,381
2010-09-10 2010-09-08 64.069 168,832 -3,959 0.14% 10,816,974
2010-09-08 2010-09-06 62.352 172,791 +2,096 0.14% 10,773,825
2010-09-06 2010-09-02 56.001 170,695 -510 0.14% 9,559,083
2010-08-26 2010-08-24 57.028 171,205 +701 0.14% 9,763,564
2010-08-18 2010-08-16 56.172 170,504 +700 0.14% 9,577,587
2010-08-16 2010-08-12 57.200 169,804 -2,335 0.14% 9,712,747
2010-08-13 2010-08-11 58.227 172,139 +1,168 0.14% 10,023,188
2010-08-05 2010-08-03 55.658 170,971 -701 0.14% 9,515,980
2010-08-03 2010-07-30 53.432 171,672 +701 0.14% 9,172,797
2010-07-05 2010-06-30 50.521 170,971 +700 0.14% 8,637,582
2010-06-25 2010-06-23 56.172 170,271 -1,635 0.14% 9,564,499
2010-06-04 2010-06-02 50.178 171,906 -934 0.14% 8,625,938
2010-06-01 2010-05-28 52.747 172,840 +1,635 0.14% 9,116,805
2010-05-26 2010-05-24 50.521 171,205 +934 0.14% 8,649,404
2010-05-24 2010-05-19 56.001 170,271 -233 0.14% 9,535,339
2010-05-20 2010-05-18 58.399 170,504 -234 0.14% 9,957,187
2010-05-19 2010-05-17 61.285 170,738 -1,502 0.14% 10,463,598
2010-05-17 2010-05-13 62.133 172,240 +471 0.14% 10,701,847
2010-05-13 2010-05-11 60.266 171,769 +236 0.14% 10,351,822
2010-05-12 2010-05-10 61.285 171,533 -471 0.14% 10,512,319
2010-05-11 2010-05-07 56.022 172,004 +471 0.14% 9,635,985
2010-05-07 2010-05-05 61.964 171,533 +236 0.14% 10,628,799
2010-05-06 2010-05-04 65.698 171,297 +942 0.14% 11,253,934
2010-05-05 2010-05-03 66.547 170,355 +707 0.14% 11,336,646
2010-05-04 2010-04-30 67.566 169,648 -471 0.14% 11,462,397
2010-05-03 2010-04-29 65.189 170,119 -78,934 0.14% 11,089,901
2010-04-29 2010-04-27 74.187 249,053 -1,178 0.20% 18,476,378
2010-04-28 2010-04-26 73.338 250,231 -13,666 0.20% 18,351,370
2010-04-27 2010-04-23 71.131 263,897 -13,666 0.21% 18,771,203
2010-04-23 2010-04-21 71.131 277,563 +45,475 0.23% 19,743,277
2010-04-22 2010-04-20 66.038 232,088 -26,390 0.19% 15,326,604
2010-04-20 2010-04-16 69.094 258,478 +7,069 0.21% 17,859,185
2010-04-19 2010-04-15 65.359 251,409 +943 0.20% 16,431,802
2010-04-16 2010-04-14 67.736 250,466 +32,751 0.20% 16,965,447
2010-04-15 2010-04-13 64.340 217,715 +11,546 0.18% 14,007,841
2010-04-14 2010-04-12 65.868 206,169 +34,165 0.17% 13,579,967
2010-03-31 2010-03-29 58.908 172,004 +235 0.14% 10,132,384
2010-03-30 2010-03-26 57.889 171,769 -235 0.14% 9,943,581
2010-03-26 2010-03-24 56.361 172,004 +707 0.14% 9,694,385
2010-03-24 2010-03-22 57.719 171,297 +471 0.14% 9,887,177
2010-03-15 2010-03-11 54.834 170,826 +1,178 0.14% 9,366,992
2010-02-18 2010-02-12 42.441 169,648 -1,178 0.14% 7,199,998
2010-02-09 2010-02-05 38.706 170,826 -5,891 0.14% 6,611,994
2010-02-08 2010-02-04 40.404 176,717 -235 0.15% 7,140,012
2010-02-05 2010-02-03 40.743 176,952 -2,357 0.15% 7,209,586
2010-02-03 2010-02-01 41.422 179,309 -2,356 0.15% 7,427,378
2010-01-28 2010-01-26 39.046 181,665 -5,655 0.15% 7,093,209
2010-01-27 2010-01-25 44.308 187,320 +17,672 0.15% 8,299,813
2010-01-26 2010-01-22 41.083 169,648 -51,837 0.14% 6,969,598
2010-01-25 2010-01-21 39.046 221,485 -46,418 0.18% 8,648,002
2010-01-22 2010-01-20 39.894 267,903 -24,269 0.22% 10,687,819
2010-01-21 2010-01-19 41.083 292,172 +23,327 0.24% 12,003,215
2010-01-20 2010-01-18 42.101 268,845 -127,000 0.22% 11,318,719
2010-01-18 2010-01-14 35.990 395,845 -1,179 0.33% 14,246,384
2010-01-15 2010-01-13 33.783 397,024 -3,298 0.33% 13,412,615
2010-01-12 2010-01-08 30.388 400,322 -3,535 0.33% 12,164,832
2010-01-11 2010-01-07 31.067 403,857 +1,179 0.33% 12,546,493
2010-01-07 2010-01-05 31.067 402,678 +27,096 0.33% 12,509,865
2009-12-10 2009-12-08 24.276 375,582 +29,453 0.31% 9,117,682
2009-12-09 2009-12-07 24.276 346,129 +1,178 0.29% 8,402,677
2009-12-08 2009-12-04 23.597 344,951 +11,781 0.28% 8,139,840
2009-12-03 2009-12-01 23.767 333,170 +42,412 0.27% 7,918,402
2009-12-01 2009-11-27 21.051 290,758 -34,165 0.24% 6,120,642
2009-11-27 2009-11-25 22.748 324,923 -471 0.27% 7,391,437
2009-11-26 2009-11-24 21.560 325,394 -14,138 0.27% 7,015,472
2009-11-24 2009-11-20 22.409 339,532 -35,343 0.28% 7,608,487
2009-11-18 2009-11-16 24.106 374,875 +11,781 0.31% 9,036,879
2009-11-17 2009-11-13 23.767 363,094 +120,639 0.30% 8,629,602
2009-11-13 2009-11-11 23.597 242,455 -17,672 0.20% 5,721,232
2009-11-12 2009-11-10 22.239 260,127 -4,006 0.21% 5,784,960
2009-11-11 2009-11-09 22.748 264,133 -9,424 0.22% 6,008,570
2009-11-10 2009-11-06 23.427 273,557 +1,178 0.23% 6,408,709
2009-11-06 2009-11-04 23.767 272,379 -3,063 0.23% 6,473,592
2009-11-05 2009-11-03 21.899 275,442 -11,075 0.23% 6,032,030
2009-11-04 2009-11-02 22.748 286,517 -12,252 0.24% 6,517,767
2009-11-03 2009-10-30 22.409 298,769 -1,885 0.25% 6,695,039
2009-11-02 2009-10-29 24.446 300,654 -38,878 0.25% 7,349,759
2009-10-30 2009-10-28 25.634 339,532 +29,453 0.28% 8,703,648
2009-10-29 2009-10-27 24.785 310,079 +707 0.26% 7,685,442
2009-10-23 2009-10-21 22.918 309,372 +1,649 0.26% 7,090,199
2009-10-22 2009-10-20 22.579 307,723 -235 0.25% 6,947,927
2009-10-21 2009-10-19 22.579 307,958 +235 0.26% 6,953,233
2009-10-16 2009-10-14 20.202 307,723 -235 0.25% 6,216,566
2009-10-15 2009-10-13 20.032 307,958 +12,488 0.26% 6,169,034
2009-10-09 2009-10-07 15.788 295,470 +35,343 0.24% 4,664,875
2009-10-08 2009-10-06 15.109 260,127 -20,028 0.22% 3,930,240
2009-10-07 2009-10-05 15.109 280,155 -69,508 0.23% 4,232,842
2009-09-28 2009-09-24 14.260 349,663 +28,274 0.29% 4,986,233
2009-09-25 2009-09-23 14.090 321,389 +42,883 0.27% 4,528,483
2009-09-21 2009-09-17 12.383 278,506 -4,753 0.23% 3,448,744
2009-09-18 2009-09-16 11.546 283,259 -194,815 0.23% 3,270,600
2009-09-07 2009-09-03 10.040 478,074 +39,441 0.39% 4,799,998
2009-09-03 2009-09-01 9.371 438,633 -96,093 0.36% 4,110,399
2009-09-02 2009-08-31 9.371 534,726 -717 0.44% 5,010,880
2009-08-28 2009-08-26 8.869 535,443 -5,976 0.44% 4,748,799
2009-08-26 2009-08-24 9.036 541,419 +182,863 0.44% 4,892,400
2009-08-25 2009-08-21 8.534 358,556 +47,808 0.29% 3,060,003
2009-08-24 2009-08-20 8.116 310,748 +8,844 0.25% 2,521,998
2009-08-21 2009-08-19 7.949 301,904 +11,952 0.25% 2,399,701
2009-08-20 2009-08-18 8.116 289,952 +5,976 0.24% 2,353,220
2009-08-19 2009-08-17 7.865 283,976 -5,976 0.23% 2,233,439
2009-08-17 2009-08-13 8.200 289,952 -1,673 0.24% 2,377,480
2009-08-11 2009-08-07 8.702 291,625 -71,711 0.24% 2,537,598
2009-08-07 2009-08-05 8.702 363,336 -17,928 0.30% 3,161,597
2009-08-06 2009-08-04 8.869 381,264 -59,759 0.31% 3,381,399
2009-07-31 2009-07-29 8.869 441,023 -173,302 0.36% 3,911,396
2009-07-29 2009-07-27 9.036 614,325 +5,976 0.50% 5,551,197
2009-07-28 2009-07-24 9.371 608,349 -3,108 0.50% 5,700,796
2009-07-24 2009-07-22 9.036 611,457 -1,912 0.50% 5,525,281
2009-07-23 2009-07-21 9.204 613,369 +7,410 0.50% 5,645,198
2009-07-17 2009-07-15 8.367 605,959 +478 0.49% 5,070,000
2009-07-15 2009-07-13 7.865 605,481 -5,976 0.49% 4,762,040
2009-07-07 2009-07-03 8.534 611,457 +3,108 0.50% 5,218,321
2009-07-02 2009-06-29 8.534 608,349 +717 0.50% 5,191,796
2009-06-26 2009-06-24 8.869 607,632 +5,976 0.50% 5,389,037
2009-06-19 2009-06-17 9.204 601,656 -5,976 0.49% 5,537,397
2009-06-11 2009-06-09 9.873 607,632 +6,693 0.50% 5,999,117
2009-06-08 2009-06-04 10.375 600,939 +1,195 0.49% 6,234,717
2009-06-05 2009-06-03 10.375 599,744 -1,912 0.49% 6,222,319
2009-06-04 2009-06-02 10.040 601,656 +52,588 0.49% 6,040,796
2009-06-03 2009-06-01 9.538 549,068 +478 0.45% 5,237,158
2009-06-01 2009-05-27 9.036 548,590 +6,693 0.45% 4,957,199
2009-05-29 2009-05-26 9.706 541,897 -1,434 0.44% 5,259,439
2009-05-27 2009-05-25 8.534 543,331 -42,549 0.45% 4,636,917
2009-05-26 2009-05-22 8.032 585,880 -956 0.48% 4,705,921
2009-05-21 2009-05-19 7.949 586,836 +3,585 0.48% 4,664,499
2009-05-20 2009-05-18 8.116 583,251 +4,781 0.48% 4,733,604
2009-05-14 2009-05-12 7.781 578,470 +717 0.47% 4,501,202
2009-05-13 2009-05-11 7.865 577,753 +16,016 0.47% 4,543,963
2009-05-11 2009-05-07 7.363 561,737 +23,904 0.46% 4,135,999
2009-05-08 2009-05-06 7.698 537,833 +102,307 0.44% 4,139,996
2009-04-29 2009-04-27 7.028 435,526 +17,928 0.36% 3,060,963
2009-04-28 2009-04-24 7.614 417,598 -5,976 0.34% 3,179,541
2009-04-24 2009-04-22 7.028 423,574 +6,454 0.35% 2,976,962
2009-04-21 2009-04-17 7.447 417,120 +5,976 0.34% 3,106,102
2009-04-20 2009-04-16 7.781 411,144 +478 0.34% 3,199,202
2009-04-17 2009-04-15 7.363 410,666 +6,932 0.34% 3,023,682
2009-04-07 2009-04-03 8.702 403,734 +53,784 0.33% 3,513,123
2009-04-03 2009-04-01 7.447 349,950 -5,976 0.29% 2,605,918
2009-03-31 2009-03-27 7.112 355,926 +5,976 0.29% 2,531,298
2009-03-30 2009-03-26 7.196 349,950 +71,711 0.29% 2,518,078
2009-03-27 2009-03-25 7.279 278,239 +29,879 0.23% 2,025,359
2009-03-26 2009-03-24 6.526 248,360 -95,614 0.20% 1,620,843
2009-03-17 2009-03-13 6.275 343,974 -5,976 0.28% 2,158,498
2009-03-10 2009-03-06 6.108 349,950 -5,976 0.29% 2,137,438
2009-03-09 2009-03-05 6.359 355,926 -29,880 0.29% 2,263,278
2009-03-05 2009-03-03 6.108 385,806 -23,904 0.32% 2,356,441
2009-03-04 2009-03-02 5.773 409,710 -47,807 0.34% 2,365,322
2009-02-24 2009-02-20 7.028 457,517 +5,976 0.38% 3,215,520
2009-02-17 2009-02-13 6.777 451,541 +47,807 0.37% 3,060,179
2009-02-12 2009-02-10 6.610 403,734 -41,831 0.33% 2,668,622
2009-02-10 2009-02-06 7.112 445,565 +29,879 0.37% 3,168,799
2009-02-06 2009-02-04 6.526 415,686 +53,784 0.34% 2,712,843
2009-02-05 2009-02-03 5.773 361,902 +71,711 0.30% 2,089,319
2009-01-29 2009-01-22 4.936 290,191 -17,928 0.24% 1,432,520
2009-01-22 2009-01-20 5.522 308,119 -26,294 0.25% 1,701,481
2009-01-20 2009-01-16 5.773 334,413 +5,976 0.27% 1,930,621
2009-01-19 2009-01-15 5.857 328,437 -17,928 0.27% 1,923,600
2009-01-16 2009-01-14 6.024 346,365 -5,976 0.28% 2,086,561
2009-01-15 2009-01-13 5.689 352,341 +5,976 0.29% 2,004,642
2009-01-14 2009-01-12 5.941 346,365 -7,171 0.28% 2,057,581
2009-01-13 2009-01-09 6.359 353,536 -27,489 0.29% 2,248,081
2009-01-09 2009-01-07 6.359 381,025 -207,962 0.31% 2,422,879
2009-01-08 2009-01-06 7.279 588,987 -5,976 0.48% 4,287,357
2009-01-06 2009-01-02 6.861 594,963 +71,711 0.49% 4,081,958
2009-01-05 2008-12-31 5.857 523,252 -41,832 0.43% 3,064,599
2009-01-02 2008-12-29 5.941 565,084 -5,976 0.46% 3,356,882
2008-12-30 2008-12-24 5.689 571,060 +5,976 0.47% 3,249,042
2008-12-29 2008-12-22 6.024 565,084 +11,952 0.46% 3,404,162
2008-12-23 2008-12-19 5.355 553,132 +35,139 0.45% 2,961,921
2008-12-22 2008-12-18 5.355 517,993 -35,856 0.42% 2,773,758
2008-12-19 2008-12-17 5.522 553,849 +35,856 0.45% 3,058,440
2008-12-18 2008-12-16 5.271 517,993 +717 0.42% 2,730,418
2008-12-17 2008-12-15 5.438 517,276 +11,952 0.42% 2,813,198
2008-12-16 2008-12-12 5.355 505,324 +65,735 0.41% 2,705,918
2008-12-15 2008-12-11 4.853 439,589 -11,952 0.36% 2,133,239
2008-12-09 2008-12-05 4.853 451,541 -59,759 0.37% 2,191,240
2008-12-05 2008-12-03 4.685 511,300 +22,708 0.42% 2,395,678
2008-11-21 2008-11-19 3.397 488,592 +10,757 0.40% 1,659,729
2008-11-14 2008-11-12 3.179 477,835 -5,976 0.39% 1,519,240
2008-11-12 2008-11-10 3.079 483,811 +11,952 0.40% 1,489,664
2008-11-11 2008-11-07 3.213 471,859 +5,976 0.39% 1,516,031
2008-11-07 2008-11-05 2.677 465,883 +49,002 0.38% 1,247,359
2008-11-03 2008-10-30 2.259 416,881 +7,171 0.34% 941,761
2008-10-31 2008-10-29 2.142 409,710 +29,880 0.34% 877,569
2008-10-28 2008-10-24 2.226 379,830 +23,904 0.31% 845,348
2008-10-23 2008-10-21 2.075 355,926 +59,759 0.29% 738,544
2008-10-16 2008-10-14 3.062 296,167 +1,195 0.24% 906,948
2008-10-06 2008-10-02 4.167 294,972 +1,195 0.24% 1,229,065
2008-09-18 2008-09-16 5.606 293,777 -35,855 0.24% 1,646,862
2008-09-04 2008-09-02 6.694 329,632 +5,976 0.27% 2,206,399
2008-08-28 2008-08-26 6.861 323,656 -5,976 0.27% 2,220,558
2008-08-11 2008-08-07 7.279 329,632 -17,928 0.27% 2,399,459
2008-08-01 2008-07-30 7.196 347,560 -119,518 0.29% 2,500,880
2008-07-15 2008-07-11 8.534 467,078 +5,975 0.38% 3,986,156
2008-06-18 2008-06-16 10.375 461,103 +13,147 0.38% 4,783,925
2008-06-13 2008-06-11 10.710 447,956 -1,912 0.37% 4,797,445
2008-06-10 2008-06-05 12.048 449,868 +1,912 0.37% 5,420,162
2008-06-06 2008-06-04 12.216 447,956 -5,975 0.37% 5,472,086
2008-06-05 2008-06-03 12.383 453,931 +2,390 0.37% 5,621,034
2008-06-04 2008-06-02 13.387 451,541 -7,171 0.37% 6,044,799
2008-06-02 2008-05-29 12.216 458,712 -4,781 0.38% 5,603,478
2008-05-29 2008-05-27 11.212 463,493 +5,976 0.38% 5,196,521
2008-05-27 2008-05-23 11.881 457,517 +285,649 0.38% 5,435,760
2008-05-20 2008-05-16 11.379 171,868 +5,976 0.14% 1,955,684
2008-05-19 2008-05-15 11.044 165,892 -29,879 0.14% 1,832,163
2008-05-06 2008-05-02 11.044 195,771 +5,976 0.16% 2,162,156
2008-05-05 2008-04-30 11.044 189,795 +5,975 0.16% 2,096,155
2008-04-30 2008-04-28 11.546 183,820 -11,951 0.15% 2,122,445
2008-04-28 2008-04-24 11.044 195,771 +5,976 0.16% 2,162,156
2008-04-23 2008-04-21 10.542 189,795 +8,366 0.16% 2,000,875
2008-04-16 2008-04-14 12.718 181,429 -1,195 0.15% 2,307,358
2008-04-15 2008-04-11 14.224 182,624 -5,976 0.15% 2,597,595
2008-04-14 2008-04-10 12.718 188,600 -3,586 0.16% 2,398,557
2008-04-02 2008-03-31 11.714 192,186 +3,586 0.16% 2,251,202
2008-03-06 2008-03-04 14.726 188,600 +5,976 0.16% 2,777,276
2008-02-22 2008-02-20 17.738 182,624 +3,107 0.15% 3,239,354
2008-02-21 2008-02-19 17.905 179,517 +2,869 0.15% 3,214,283
2008-02-18 2008-02-14 15.562 176,648 -5,976 0.15% 2,749,074
2008-02-15 2008-02-13 15.060 182,624 +5,976 0.15% 2,750,395
2008-02-13 2008-02-11 15.562 176,648 -5,976 0.15% 2,749,074
2008-01-29 2008-01-25 15.228 182,624 -478 0.15% 2,780,955
2008-01-24 2008-01-22 12.383 183,102 +3,346 0.15% 2,267,355
2008-01-21 2008-01-17 15.730 179,756 +717 0.15% 2,827,522
2008-01-11 2008-01-09 18.407 179,039 +31,075 0.15% 3,295,604
2008-01-07 2008-01-03 19.579 147,964 +5,976 0.12% 2,896,921
2008-01-04 2008-01-02 19.746 141,988 +2,390 0.12% 2,803,679
2008-01-03 2007-12-31 20.750 139,598 +4,781 0.12% 2,896,647
2007-12-12 2007-12-10 20.248 134,817 -2,390 0.11% 2,729,762
2007-12-11 2007-12-07 20.415 137,207 +2,390 0.11% 2,801,114
2007-11-22 2007-11-20 22.591 134,817 -2,390 0.11% 3,045,602
2007-11-21 2007-11-19 22.925 137,207 +2,390 0.11% 3,145,513
2007-11-15 2007-11-13 20.583 134,817 +11,952 0.11% 2,774,882
2007-11-14 2007-11-12 20.415 122,865 +2,868 0.10% 2,508,319
2007-11-12 2007-11-08 22.758 119,997 -5,497 0.10% 2,730,889
2007-11-09 2007-11-07 23.929 125,494 -5,498 0.10% 3,002,989
2007-11-07 2007-11-05 19.746 130,992 +478 0.11% 2,586,554
2007-11-06 2007-11-02 20.750 130,514 +3,585 0.11% 2,708,155
2007-11-02 2007-10-31 22.256 126,929 +3,108 0.10% 2,824,927
2007-11-01 2007-10-30 23.093 123,821 +3,107 0.10% 2,859,355
2007-10-31 2007-10-29 24.097 120,714 +95,615 0.10% 2,908,806
2007-10-29 2007-10-25 23.260 25,099 +11,952 0.02% 583,802
2007-10-17 2007-10-15 26.439 13,147 -1,195 0.02% 347,599
2007-10-15 2007-10-11 27.109 14,342 +1,195 0.02% 388,794
2007-10-11 2007-10-09 27.443 13,147 +1,195 0.02% 360,799
2007-10-10 2007-10-08 26.439 11,952 -2,390 0.02% 316,004
2007-10-08 2007-10-04 26.774 14,342 +2,390 0.02% 383,994
2007-10-04 2007-10-02 28.113 11,952 -1,195 0.02% 336,004
2007-10-03 2007-09-28 29.786 13,147 +1,195 0.02% 391,599
2007-09-28 2007-09-25 28.949 11,952 -14,418 0.02% 346,001
2007-09-04 2007-08-31 24.110 26,370 +7,192 0.02% 635,793
2007-08-31 2007-08-29 23.610 19,178 +6,233 0.02% 452,791
2007-08-30 2007-08-28 25.195 12,945 +3,356 0.01% 326,149
2007-08-13 2007-08-09 25.696 9,589 -1,439 0.01% 246,395
2007-08-06 2007-08-02 27.531 11,028 -2,397 0.01% 303,612
2007-08-02 2007-07-31 28.449 13,425 +1,439 0.01% 381,923
2007-08-01 2007-07-30 28.115 11,986 -3,357 0.01% 336,986
2007-07-30 2007-07-26 27.614 15,343 +4,795 0.01% 423,688
2007-07-26 2007-07-24 24.861 10,548 +959 0.01% 262,237
2007-07-16 2007-07-12 27.698 9,589 +9,589 0.01% 265,595
2007-07-10 2007-07-06 27.614 0 -959
2007-07-03 2007-06-28 29.200 959 +959 0.00% 28,002
2007-06-26 2007-06-22 28.866 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top