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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.530 162,420 +0 0.17% 410,923
2025-10-13 2025-10-09 2.510 162,420 +0 0.17% 407,674
2025-10-10 2025-10-08 2.460 162,420 +0 0.17% 399,553
2025-10-09 2025-10-06 2.500 162,420 +0 0.17% 406,050
2025-10-08 2025-10-03 2.580 162,420 +0 0.17% 419,044
2025-10-06 2025-10-02 2.380 162,420 +0 0.17% 386,560
2025-10-03 2025-09-30 2.320 162,420 +0 0.17% 376,814
2025-10-02 2025-09-29 2.350 162,420 +0 0.17% 381,687
2025-09-30 2025-09-26 2.390 162,420 -10,000 0.17% 388,184
2025-09-29 2025-09-25 2.520 172,420 -12,200 0.18% 434,498
2025-09-26 2025-09-24 2.420 184,620 -20,000 0.19% 446,780
2025-09-23 2025-09-19 2.500 204,620 -20,000 0.21% 511,550
2025-09-11 2025-09-09 2.740 224,620 +20,000 0.23% 615,459
2025-09-10 2025-09-08 3.000 204,620 +30,000 0.21% 613,860
2025-08-15 2025-08-13 2.340 174,620 -100 0.18% 408,611
2025-07-31 2025-07-29 2.370 174,720 -1,400 0.18% 414,086
2025-07-29 2025-07-25 2.410 176,120 +1,400 0.18% 424,449
2025-06-12 2025-06-10 2.110 174,720 -1,000 0.18% 368,659
2024-12-03 2024-11-29 3.020 175,720 -20,000 0.18% 530,674
2024-10-14 2024-10-09 3.120 195,720 -20,400 0.20% 610,646
2024-10-09 2024-10-07 4.200 216,120 +10,000 0.22% 907,704
2024-04-09 2024-04-05 2.970 206,120 -10,000 0.21% 612,176
2024-03-20 2024-03-18 2.900 216,120 -17,000 0.22% 626,748
2024-01-17 2024-01-15 3.460 233,120 +35,000 0.24% 806,595
2024-01-08 2024-01-04 2.820 198,120 +600 0.21% 558,698
2023-11-16 2023-11-14 2.830 197,520 +26,000 0.21% 558,982
2023-09-27 2023-09-25 3.200 171,520 -5,000 0.18% 548,864
2023-09-14 2023-09-12 3.610 176,520 +3,000 0.18% 637,237
2023-08-28 2023-08-24 3.710 173,520 +400 0.18% 643,759
2023-08-25 2023-08-23 4.500 173,120 +5,600 0.18% 779,040
2023-08-16 2023-08-14 6.040 167,520 +3,200 0.17% 1,011,821
2023-08-11 2023-08-09 7.200 164,320 -1,800 0.17% 1,183,104
2023-07-13 2023-07-11 7.920 166,120 +2,970 0.17% 1,315,670
2023-02-27 2023-02-23 9.340 163,150 -4,000 0.17% 1,523,821
2023-02-07 2023-02-03 10.860 167,150 -18,000 0.17% 1,815,249
2023-02-03 2023-02-01 11.000 185,150 -200 0.19% 2,036,650
2023-01-17 2023-01-13 11.000 185,350 -23,600 0.19% 2,038,850
2022-12-19 2022-12-15 9.340 208,950 -400 0.22% 1,951,593
2022-11-25 2022-11-23 8.720 209,350 +10,000 0.22% 1,825,532
2022-11-21 2022-11-17 8.520 199,350 -2,500 0.21% 1,698,462
2022-11-03 2022-11-01 7.040 201,850 -1,000 0.21% 1,421,024
2022-10-25 2022-10-21 8.240 202,850 -30,200 0.21% 1,671,484
2022-10-14 2022-10-12 8.350 233,050 -138,900 0.24% 1,945,968
2022-08-25 2022-08-23 10.740 371,950 -5,000 0.39% 3,994,743
2022-08-24 2022-08-22 10.980 376,950 +5,000 0.39% 4,138,911
2022-07-13 2022-07-11 10.880 371,950 +400 0.39% 4,046,816
2022-07-11 2022-07-07 10.920 371,550 -4,000 0.39% 4,057,326
2022-07-07 2022-07-05 10.940 375,550 +4,000 0.39% 4,108,517
2022-06-29 2022-06-27 12.260 371,550 +18,000 0.39% 4,555,203
2022-06-14 2022-06-10 10.180 353,550 -10,000 0.37% 3,599,139
2022-06-10 2022-06-08 10.400 363,550 +11,400 0.38% 3,780,920
2022-06-09 2022-06-07 9.580 352,150 +10,000 0.37% 3,373,597
2022-05-26 2022-05-24 9.520 342,150 -1,400 0.36% 3,257,268
2022-05-25 2022-05-23 9.720 343,550 -600 0.36% 3,339,306
2022-05-03 2022-04-28 8.680 344,150 -200 0.36% 2,987,222
2022-02-18 2022-02-16 17.480 344,350 -800 0.36% 6,019,238
2022-02-16 2022-02-14 16.500 345,150 +400 0.36% 5,694,975
2022-02-09 2022-02-07 17.880 344,750 +400 0.36% 6,164,130
2022-01-27 2022-01-25 18.900 344,350 -2,000 0.36% 6,508,215
2022-01-24 2022-01-20 20.350 346,350 -2,400 0.36% 7,048,223
2022-01-11 2022-01-07 20.300 348,750 -2,400 0.36% 7,079,625
2022-01-10 2022-01-06 20.950 351,150 -6,400 0.36% 7,356,592
2022-01-07 2022-01-05 21.400 357,550 +800 0.37% 7,651,570
2022-01-06 2022-01-04 22.600 356,750 +3,200 0.37% 8,062,550
2022-01-05 2022-01-03 23.650 353,550 +6,800 0.37% 8,361,457
2021-12-15 2021-12-13 23.500 346,750 -800 0.36% 8,148,625
2021-12-13 2021-12-09 21.550 347,550 -400 0.36% 7,489,702
2021-12-08 2021-12-06 20.100 347,950 +400 0.36% 6,993,795
2021-12-03 2021-12-01 20.650 347,550 -400 0.36% 7,176,907
2021-12-01 2021-11-29 19.960 347,950 +400 0.36% 6,945,082
2021-11-30 2021-11-26 20.650 347,550 -400 0.36% 7,176,907
2021-11-25 2021-11-23 20.150 347,950 +400 0.36% 7,011,192
2021-11-24 2021-11-22 20.700 347,550 +400 0.36% 7,194,285
2021-11-22 2021-11-18 22.350 347,150 -400 0.36% 7,758,803
2021-11-18 2021-11-16 21.100 347,550 -14,400 0.36% 7,333,305
2021-11-16 2021-11-12 20.700 361,950 -400 0.38% 7,492,365
2021-11-12 2021-11-10 19.760 362,350 +400 0.38% 7,160,036
2021-11-09 2021-11-05 19.980 361,950 +200 0.38% 7,231,761
2021-11-08 2021-11-04 21.450 361,750 +200 0.38% 7,759,538
2021-11-05 2021-11-03 21.650 361,550 -11,000 0.38% 7,827,557
2021-11-04 2021-11-02 23.000 372,550 +200 0.39% 8,568,650
2021-10-27 2021-10-25 23.700 372,350 +200 0.39% 8,824,695
2021-10-25 2021-10-21 24.850 372,150 -5,000 0.39% 9,247,928
2021-10-22 2021-10-20 25.800 377,150 +1,000 0.39% 9,730,470
2021-10-21 2021-10-19 26.200 376,150 +3,600 0.39% 9,855,130
2021-10-12 2021-10-08 23.400 372,550 +200 0.39% 8,717,670
2021-10-08 2021-10-06 23.950 372,350 +200 0.39% 8,917,782
2021-10-07 2021-10-05 24.500 372,150 -3,000 0.39% 9,117,675
2021-10-05 2021-09-30 25.300 375,150 +3,000 0.39% 9,491,295
2021-09-30 2021-09-28 25.750 372,150 +2,200 0.39% 9,582,862
2021-09-28 2021-09-24 26.800 369,950 -7,400 0.38% 9,914,660
2021-09-20 2021-09-16 27.750 377,350 -21,400 0.39% 10,471,462
2021-09-17 2021-09-15 29.600 398,750 -10,600 0.41% 11,803,000
2021-09-16 2021-09-14 29.500 409,350 -4,000 0.43% 12,075,825
2021-09-15 2021-09-13 30.250 413,350 -8,000 0.43% 12,503,838
2021-09-13 2021-09-09 31.000 421,350 +1,000 0.44% 13,061,850
2021-09-10 2021-09-08 32.250 420,350 -400 0.44% 13,556,288
2021-09-09 2021-09-07 33.400 420,750 +4,400 0.44% 14,053,050
2021-09-08 2021-09-06 33.400 416,350 -52,000 0.43% 13,906,090
2021-09-07 2021-09-03 33.200 468,350 +3,600 0.49% 15,549,220
2021-09-06 2021-09-02 34.000 464,750 +1,400 0.48% 15,801,500
2021-09-03 2021-09-01 32.200 463,350 -7,000 0.48% 14,919,870
2021-09-02 2021-08-31 34.300 470,350 -22,200 0.49% 16,133,005
2021-09-01 2021-08-30 33.000 492,550 +2,600 0.51% 16,254,150
2021-08-31 2021-08-27 30.600 489,950 +7,200 0.51% 14,992,470
2021-08-30 2021-08-26 29.700 482,750 -4,000 0.50% 14,337,675
2021-08-27 2021-08-25 31.000 486,750 -4,800 0.51% 15,089,250
2021-08-26 2021-08-24 29.100 491,550 -800 0.51% 14,304,105
2021-08-24 2021-08-20 28.000 492,350 +1,100 0.51% 13,785,800
2021-08-23 2021-08-19 30.000 491,250 +1,400 0.51% 14,737,500
2021-08-20 2021-08-18 30.450 489,850 +1,800 0.51% 14,915,932
2021-08-19 2021-08-17 28.800 488,050 -4,000 0.51% 14,055,840
2021-08-17 2021-08-13 31.000 492,050 +2,200 0.51% 15,253,550
2021-08-13 2021-08-11 33.750 489,850 +600 0.51% 16,532,438
2021-08-12 2021-08-10 34.000 489,250 +8,200 0.51% 16,634,500
2021-08-11 2021-08-09 36.300 481,050 -5,800 0.50% 17,462,115
2021-08-10 2021-08-06 33.400 486,850 -4,900 0.51% 16,260,790
2021-08-09 2021-08-05 35.350 491,750 +3,200 0.51% 17,383,362
2021-08-06 2021-08-04 35.600 488,550 -1,800 0.51% 17,392,380
2021-08-04 2021-08-02 33.800 490,350 +20,000 0.51% 16,573,830
2021-08-03 2021-07-30 33.000 470,350 -4,000 0.49% 15,521,550
2021-08-02 2021-07-29 28.800 474,350 -9,500 0.49% 13,661,280
2021-07-30 2021-07-28 25.100 483,850 -24,000 0.50% 12,144,635
2021-07-29 2021-07-27 25.500 507,850 +4,800 0.53% 12,950,175
2021-07-28 2021-07-26 28.150 503,050 +22,600 0.52% 14,160,858
2021-07-27 2021-07-23 27.100 480,450 -1,000 0.50% 13,020,195
2021-07-26 2021-07-22 27.600 481,450 -2,000 0.50% 13,288,020
2021-07-23 2021-07-21 26.300 483,450 -2,400 0.50% 12,714,735
2021-07-22 2021-07-20 23.850 485,850 -2,400 0.50% 11,587,522
2021-07-21 2021-07-19 24.800 488,250 +1,000 0.51% 12,108,600
2021-07-15 2021-07-13 28.850 487,250 +13,400 0.51% 14,057,162
2021-07-14 2021-07-12 27.100 473,850 +7,200 0.49% 12,841,335
2021-07-12 2021-07-08 24.100 466,650 -2,000 0.48% 11,246,265
2021-07-05 2021-06-30 28.100 468,650 +4,200 0.49% 13,169,065
2021-07-02 2021-06-29 26.350 464,450 +16,600 0.48% 12,238,258
2021-06-30 2021-06-28 24.600 447,850 +1,000 0.47% 11,017,110
2021-06-29 2021-06-25 24.600 446,850 +1,000 0.46% 10,992,510
2021-06-28 2021-06-24 24.450 445,850 +1,200 0.46% 10,901,032
2021-06-25 2021-06-23 24.050 444,650 +2,000 0.46% 10,693,832
2021-06-10 2021-06-08 24.350 442,650 -400 0.46% 10,778,528
2021-06-02 2021-05-31 24.800 443,050 -1,400 0.46% 10,987,640
2021-05-31 2021-05-27 24.250 444,450 -400 0.46% 10,777,912
2021-05-28 2021-05-26 23.650 444,850 -159,000 0.46% 10,520,702
2021-05-25 2021-05-21 23.150 603,850 -80,000 0.63% 13,979,128
2021-05-17 2021-05-13 23.300 683,850 -18,800 0.71% 15,933,705
2021-05-14 2021-05-12 22.900 702,650 +200 0.73% 16,090,685
2021-05-11 2021-05-07 24.050 702,450 +200 0.73% 16,893,922
2021-05-05 2021-05-03 26.100 702,250 -400 0.73% 18,328,725
2021-04-28 2021-04-26 26.600 702,650 -800 0.73% 18,690,490
2021-04-27 2021-04-23 27.500 703,450 -38,000 0.73% 19,344,875
2021-04-26 2021-04-22 23.950 741,450 +4,400 0.77% 17,757,728
2021-04-16 2021-04-14 28.500 737,050 -1,800 0.77% 21,005,925
2021-04-15 2021-04-13 27.900 738,850 +4,400 0.77% 20,613,915
2021-04-14 2021-04-12 26.150 734,450 +800 0.76% 19,205,868
2021-04-13 2021-04-09 26.500 733,650 +12,800 0.76% 19,441,725
2021-04-12 2021-04-08 25.300 720,850 -400 0.75% 18,237,505
2021-04-09 2021-04-07 25.950 721,250 -600 0.75% 18,716,438
2021-04-07 2021-03-31 22.900 721,850 -800 0.75% 16,530,365
2021-04-01 2021-03-30 22.800 722,650 +16,400 0.75% 16,476,420
2021-03-31 2021-03-29 25.000 706,250 +100 0.73% 17,656,250
2021-03-30 2021-03-26 27.600 706,150 +5,000 0.73% 19,489,740
2021-03-29 2021-03-25 26.600 701,150 +8,200 0.73% 18,650,590
2021-03-26 2021-03-24 27.400 692,950 +40,700 0.72% 18,986,830
2021-03-25 2021-03-23 29.600 652,250 +400 0.68% 19,306,600
2021-03-24 2021-03-22 30.800 651,850 -500 0.68% 20,076,980
2021-03-23 2021-03-19 30.600 652,350 +600 0.68% 19,961,910
2021-03-22 2021-03-18 31.600 651,750 +1,200 0.68% 20,595,300
2021-03-19 2021-03-17 32.800 650,550 -7,500 0.68% 21,338,040
2021-03-18 2021-03-16 32.000 658,050 -5,500 0.68% 21,057,600
2021-03-17 2021-03-15 31.600 663,550 +7,000 0.69% 20,968,180
2021-03-16 2021-03-12 31.200 656,550 +200 0.68% 20,484,360
2021-03-15 2021-03-11 29.600 656,350 +6,800 0.68% 19,427,960
2021-03-12 2021-03-10 25.600 649,550 +18,200 0.67% 16,628,480
2021-03-11 2021-03-09 26.000 631,350 -4,900 0.66% 16,415,100
2021-03-10 2021-03-08 26.600 636,250 +119,800 0.66% 16,924,250
2021-03-09 2021-03-05 31.800 516,450 +5,500 0.54% 16,423,110
2021-03-08 2021-03-04 34.400 510,950 +400 0.53% 17,576,680
2021-03-05 2021-03-03 37.200 510,550 -8,800 0.53% 18,992,460
2021-03-04 2021-03-02 36.600 519,350 +10,600 0.54% 19,008,210
2021-03-03 2021-03-01 39.600 508,750 -500 0.53% 20,146,500
2021-03-02 2021-02-26 36.400 509,250 +27,900 0.53% 18,536,700
2021-03-01 2021-02-25 39.600 481,350 +32,500 0.50% 19,061,460
2021-02-26 2021-02-24 40.200 448,850 -1,600 0.47% 18,043,770
2021-02-25 2021-02-23 44.000 450,450 +10,500 0.47% 19,819,800
2021-02-24 2021-02-22 43.000 439,950 +400 0.46% 18,917,850
2021-02-23 2021-02-19 46.800 439,550 +3,700 0.46% 20,570,940
2021-02-22 2021-02-18 48.600 435,850 -5,800 0.45% 21,182,310
2021-02-19 2021-02-17 53.000 441,650 +30,700 0.46% 23,407,450
2021-02-18 2021-02-16 48.800 410,950 +21,500 0.43% 20,054,360
2021-02-17 2021-02-11 45.800 389,450 +12,900 0.40% 17,836,810
2021-02-16 2021-02-09 44.000 376,550 -68,500 0.39% 16,568,200
2021-02-10 2021-02-08 36.600 445,050 +39,400 0.46% 16,288,830
2021-02-09 2021-02-05 38.400 405,650 +287,600 0.42% 15,576,960
2021-02-08 2021-02-04 41.000 118,050 +19,200 0.12% 4,840,050
2021-02-05 2021-02-03 42.200 98,850 +29,600 0.10% 4,171,470
2021-02-04 2021-02-02 41.800 69,250 -4,800 0.07% 2,894,650
2021-02-03 2021-02-01 36.000 74,050 +17,500 0.08% 2,665,800
2021-02-02 2021-01-29 38.000 56,550 -14,000 0.06% 2,148,900
2021-02-01 2021-01-28 39.000 70,550 -600 0.07% 2,751,450
2021-01-29 2021-01-27 52.600 71,150 -164,100 0.07% 3,742,490
2021-01-28 2021-01-26 35.800 235,250 +28,200 0.24% 8,421,950
2021-01-27 2021-01-25 34.800 207,050 -17,800 0.22% 7,205,340
2021-01-26 2021-01-22 33.800 224,850 +31,800 0.23% 7,599,930
2021-01-25 2021-01-21 32.600 193,050 +49,200 0.20% 6,293,430
2021-01-22 2021-01-20 32.800 143,850 +26,500 0.15% 4,718,280
2021-01-21 2021-01-19 34.200 117,350 +32,100 0.12% 4,013,370
2021-01-20 2021-01-18 35.200 85,250 -200 0.09% 3,000,800
2021-01-19 2021-01-15 35.600 85,450 +1,100 0.09% 3,042,020
2021-01-18 2021-01-14 35.400 84,350 +3,000 0.09% 2,985,990
2021-01-15 2021-01-13 34.800 81,350 +7,400 0.08% 2,830,980
2021-01-14 2021-01-12 37.000 73,950 +9,000 0.08% 2,736,150
2021-01-13 2021-01-11 36.400 64,950 -78,200 0.07% 2,364,180
2021-01-12 2021-01-08 30.200 143,150 -60,550 0.15% 4,323,130
2021-01-11 2021-01-07 28.200 203,700 -3,000 0.21% 5,744,340
2021-01-08 2021-01-06 23.400 206,700 -3,000 0.21% 4,836,780
2021-01-07 2021-01-05 23.600 209,700 -6,000 0.22% 4,948,920
2021-01-06 2021-01-04 25.800 215,700 -4,000 0.22% 5,565,060
2021-01-05 2020-12-31 22.000 219,700 +9,700 0.23% 4,833,400
2021-01-04 2020-12-29 21.800 210,000 +5,500 0.22% 4,578,000
2020-12-30 2020-12-28 24.600 204,500 +4,600 0.21% 5,030,700
2020-12-29 2020-12-24 22.200 199,900 +2,500 0.21% 4,437,780
2020-12-21 2020-12-17 18.200 197,400 +1,600 0.21% 3,592,680
2020-11-17 2020-11-13 19.800 195,800 +500 0.20% 3,876,840
2020-11-16 2020-11-12 20.400 195,300 +500 0.20% 3,984,120
2020-11-03 2020-10-30 21.600 194,800 -2,500 0.20% 4,207,680
2020-10-22 2020-10-20 22.200 197,300 -1,800 0.20% 4,380,060
2020-10-20 2020-10-16 21.200 199,100 -1,200 0.21% 4,220,920
2020-10-12 2020-10-08 20.400 200,300 +2,500 0.21% 4,086,120
2020-10-07 2020-10-05 20.200 197,800 -12,000 0.21% 3,995,560
2020-09-01 2020-08-28 18.000 209,800 +2,000 0.22% 3,776,400
2020-08-28 2020-08-26 19.200 207,800 -2,000 0.22% 3,989,760
2020-08-26 2020-08-24 18.400 209,800 +2,000 0.67% 3,860,320
2020-08-21 2020-08-19 20.200 207,800 -1,300 0.66% 4,197,560
2020-08-20 2020-08-18 20.200 209,100 -1,000 0.66% 4,223,820
2020-08-17 2020-08-13 22.600 210,100 +32,500 0.67% 4,748,260
2020-08-13 2020-08-11 22.000 177,600 -42,000 0.56% 3,907,200
2020-08-12 2020-08-10 22.000 219,600 -1,500 0.70% 4,831,200
2020-08-06 2020-08-04 18.600 221,100 -42,500 0.70% 4,112,460
2020-08-05 2020-08-03 18.600 263,600 -14,700 0.84% 4,902,960
2020-07-28 2020-07-24 17.600 278,300 +45,000 0.88% 4,898,080
2020-07-27 2020-07-23 18.000 233,300 +3,500 0.74% 4,199,400
2020-07-20 2020-07-16 18.600 229,800 -1,500 0.73% 4,274,280
2020-07-14 2020-07-10 19.200 231,300 +12,300 0.73% 4,440,960
2020-07-03 2020-06-30 17.800 219,000 -1,200 0.69% 3,898,200
2020-06-29 2020-06-24 19.800 220,200 +1,500 0.70% 4,359,960
2020-06-26 2020-06-23 20.000 218,700 +84,500 0.69% 4,374,000
2020-06-24 2020-06-22 19.600 134,200 -14,500 0.43% 2,630,320
2020-06-12 2020-06-10 17.400 148,700 +1,200 0.47% 2,587,380
2020-06-11 2020-06-09 17.200 147,500 -2,000 0.47% 2,537,000
2020-04-16 2020-04-14 14.400 149,500 -10,000 0.47% 2,152,800
2020-04-14 2020-04-08 13.400 159,500 -800 0.51% 2,137,300
2020-04-02 2020-03-31 13.000 160,300 -10,000 0.51% 2,083,900
2020-01-29 2020-01-22 12.200 170,300 -3,000 0.54% 2,077,660
2020-01-21 2020-01-17 12.000 173,300 +3,000 0.55% 2,079,600
2019-12-20 2019-12-18 14.800 170,300 -10,000 0.54% 2,520,440
2019-12-18 2019-12-16 14.000 180,300 -7,500 0.57% 2,524,200
2019-11-25 2019-11-21 11.000 187,800 -3,600 0.60% 2,065,800
2019-11-08 2019-11-06 10.400 191,400 +3,600 0.61% 1,990,560
2019-08-19 2019-08-15 11.200 187,800 -5,400 0.60% 2,103,360
2019-08-14 2019-08-12 10.400 193,200 -32,500 0.61% 2,009,280
2019-08-08 2019-08-06 9.900 225,700 -15,000 0.72% 2,234,430
2019-07-29 2019-07-25 11.800 240,700 -1,100 0.76% 2,840,260
2019-07-24 2019-07-22 12.000 241,800 -1,500 0.77% 2,901,600
2019-07-17 2019-07-15 12.000 243,300 -4,500 0.77% 2,919,600
2019-07-15 2019-07-11 13.000 247,800 +2,000 0.79% 3,221,400
2019-07-02 2019-06-27 13.000 245,800 +139,850 0.78% 3,195,400
2018-07-20 2018-07-18 15.200 105,950 -700 0.34% 1,610,440
2018-04-18 2018-04-16 13.400 106,650 +700 0.34% 1,429,110
2018-01-16 2018-01-12 15.400 105,950 -2,500 0.34% 1,631,630
2018-01-08 2018-01-04 16.200 108,450 +1,400 0.34% 1,756,890
2018-01-02 2017-12-28 15.800 107,050 +600 0.34% 1,691,390
2017-12-12 2017-12-08 15.600 106,450 +100 0.34% 1,660,620
2017-12-11 2017-12-07 15.600 106,350 +500 0.34% 1,659,060
2017-11-29 2017-11-27 19.400 105,850 -700 0.34% 2,053,490
2017-11-28 2017-11-24 19.200 106,550 -5,000 0.34% 2,045,760
2017-11-23 2017-11-21 18.600 111,550 -1,200 0.35% 2,074,830
2017-11-20 2017-11-16 18.800 112,750 -600 0.36% 2,119,700
2017-11-14 2017-11-10 19.000 113,350 +600 0.36% 2,153,650
2017-11-02 2017-10-31 17.800 112,750 -1,500 0.36% 2,006,950
2017-10-27 2017-10-25 18.000 114,250 -2,000 0.36% 2,056,500
2017-10-26 2017-10-24 17.200 116,250 +5,000 0.37% 1,999,500
2017-10-19 2017-10-17 15.000 111,250 -1,500 0.35% 1,668,750
2017-09-26 2017-09-22 14.600 112,750 +3,500 0.36% 1,646,150
2017-09-25 2017-09-21 15.200 109,250 +1,500 0.35% 1,660,600
2017-08-30 2017-08-28 13.400 107,750 -4,400 0.34% 1,443,850
2017-06-09 2017-06-07 14.800 112,150 -4,000 0.36% 1,659,820
2017-05-11 2017-05-09 14.000 116,150 -1,000 0.37% 1,626,100
2017-05-08 2017-05-04 14.200 117,150 -1,000 0.37% 1,663,530
2017-05-02 2017-04-27 14.200 118,150 +2,000 0.37% 1,677,730
2017-04-27 2017-04-25 13.600 116,150 +30,000 0.37% 1,579,640
2017-04-26 2017-04-24 13.400 86,150 -1,400 0.27% 1,154,410
2017-04-19 2017-04-13 14.000 87,550 -1,600 0.28% 1,225,700
2017-04-13 2017-04-11 13.600 89,150 +1,500 0.28% 1,212,440
2017-04-11 2017-04-07 13.400 87,650 +1,500 0.28% 1,174,510
2017-04-05 2017-03-31 12.800 86,150 +10,000 0.27% 1,102,720
2017-02-28 2017-02-24 13.400 76,150 -5,000 0.24% 1,020,410
2017-02-23 2017-02-21 12.800 81,150 -2,500 0.26% 1,038,720
2016-12-28 2016-12-22 12.200 83,650 +300 0.27% 1,020,530
2016-07-22 2016-07-20 14.000 83,350 +1,200 0.26% 1,166,900
2016-07-21 2016-07-19 13.800 82,150 -1,200 0.26% 1,133,670
2016-07-04 2016-06-29 9.800 83,350 +2,800 0.26% 816,830
2016-06-24 2016-06-22 9.900 80,550 -1,200 0.26% 797,445
2016-05-17 2016-05-13 10.000 81,750 -5,000 0.26% 817,500
2016-02-02 2016-01-29 8.400 86,750 -10,000 0.28% 728,700
2016-01-21 2016-01-19 9.200 96,750 -3,700 0.31% 890,100
2016-01-19 2016-01-15 8.400 100,450 +700 0.32% 843,780
2016-01-11 2016-01-07 9.400 99,750 -3,000 0.32% 937,650
2015-12-18 2015-12-16 10.400 102,750 +3,000 0.33% 1,068,600
2015-12-15 2015-12-11 10.000 99,750 -15,800 0.32% 997,500
2015-12-04 2015-12-02 10.400 115,550 +15,800 0.37% 1,201,720
2015-09-29 2015-09-24 10.400 99,750 -500 0.32% 1,037,400
2015-08-27 2015-08-25 7.900 100,250 -1,500 0.32% 791,975
2015-08-20 2015-08-18 10.800 101,750 +700 0.32% 1,098,900
2015-08-17 2015-08-13 10.200 101,050 +400 0.32% 1,030,710
2015-08-12 2015-08-10 11.400 100,650 +2,500 0.32% 1,147,410
2015-07-21 2015-07-17 12.200 98,150 -5,000 0.31% 1,197,430
2015-07-17 2015-07-15 11.800 103,150 -300 0.33% 1,217,170
2015-07-13 2015-07-09 9.100 103,450 -5,300 0.33% 941,395
2015-07-10 2015-07-08 6.600 108,750 -3,200 0.34% 717,750
2015-07-09 2015-07-07 8.600 111,950 -17,500 0.35% 962,770
2015-07-08 2015-07-06 10.400 129,450 +10,700 0.41% 1,346,280
2015-07-07 2015-07-03 12.200 118,750 -1,500 0.38% 1,448,750
2015-06-16 2015-06-12 15.600 120,250 -2,000 0.38% 1,875,900
2015-06-10 2015-06-08 16.000 122,250 -2,500 0.39% 1,956,000
2015-06-09 2015-06-05 15.800 124,750 -2,300 0.40% 1,971,050
2015-06-05 2015-06-03 17.000 127,050 -1,500 0.40% 2,159,850
2015-06-04 2015-06-02 17.200 128,550 +11,400 0.41% 2,211,060
2015-06-03 2015-06-01 18.000 117,150 +1,000 0.37% 2,108,700
2015-06-02 2015-05-29 18.000 116,150 +3,900 0.37% 2,090,700
2015-05-29 2015-05-27 16.200 112,250 +5,000 0.36% 1,818,450
2015-05-28 2015-05-26 16.000 107,250 -3,000 0.34% 1,716,000
2015-05-27 2015-05-22 15.600 110,250 -2,500 0.35% 1,719,900
2015-05-26 2015-05-21 15.600 112,750 -4,000 0.36% 1,758,900
2015-05-19 2015-05-15 16.400 116,750 -500 0.37% 1,914,700
2015-05-18 2015-05-14 16.600 117,250 +1,200 0.37% 1,946,350
2015-05-15 2015-05-13 16.200 116,050 +6,100 0.37% 1,880,010
2015-05-14 2015-05-12 17.800 109,950 +5,000 0.35% 1,957,110
2015-05-13 2015-05-11 16.000 104,950 +15,000 0.33% 1,679,200
2015-05-11 2015-05-07 16.000 89,950 -2,500 0.29% 1,439,200
2015-05-08 2015-05-06 16.800 92,450 +12,500 0.29% 1,553,160
2015-05-07 2015-05-05 15.800 79,950 -1,500 0.25% 1,263,210
2015-04-29 2015-04-27 16.000 81,450 -4,000 0.26% 1,303,200
2015-04-27 2015-04-23 15.400 85,450 +7,400 0.27% 1,315,930
2015-04-24 2015-04-22 15.800 78,050 +3,000 0.25% 1,233,190
2015-04-21 2015-04-17 16.000 75,050 +500 0.24% 1,200,800
2015-04-17 2015-04-15 16.600 74,550 -1,500 0.24% 1,237,530
2015-04-16 2015-04-14 17.200 76,050 -2,000 0.24% 1,308,060
2015-04-15 2015-04-13 17.600 78,050 +500 0.25% 1,373,680
2015-04-14 2015-04-10 16.400 77,550 +1,300 0.25% 1,271,820
2015-04-13 2015-04-09 15.800 76,250 +500 0.24% 1,204,750
2015-02-16 2015-02-12 12.600 75,750 -1,000 0.24% 954,450
2015-02-13 2015-02-11 12.200 76,750 +500 0.24% 936,350
2015-02-12 2015-02-10 12.600 76,250 +500 0.24% 960,750
2015-02-11 2015-02-09 14.000 75,750 -2,500 0.24% 1,060,500
2015-01-26 2015-01-22 14.000 78,250 -3,500 0.25% 1,095,500
2015-01-14 2015-01-12 13.400 81,750 -100 0.26% 1,095,450
2015-01-09 2015-01-07 13.600 81,850 -6,000 0.26% 1,113,160
2015-01-08 2015-01-06 13.000 87,850 +8,000 0.28% 1,142,050
2014-12-09 2014-12-05 15.600 79,850 -1,300 0.25% 1,245,660
2014-11-17 2014-11-13 18.000 81,150 -2,500 0.26% 1,460,700
2014-11-07 2014-11-05 16.600 83,650 -2,000 0.27% 1,388,590
2014-11-06 2014-11-04 16.800 85,650 +2,500 0.27% 1,438,920
2014-11-05 2014-11-03 16.600 83,150 +2,000 0.26% 1,380,290
2014-10-31 2014-10-29 17.200 81,150 -12,000 0.26% 1,395,780
2014-10-30 2014-10-28 17.800 93,150 +10,500 0.30% 1,658,070
2014-10-29 2014-10-27 15.800 82,650 +1,000 0.26% 1,305,870
2014-10-28 2014-10-24 17.200 81,650 +800 0.26% 1,404,380
2014-10-27 2014-10-23 17.000 80,850 +500 0.26% 1,374,450
2014-10-24 2014-10-22 19.000 80,350 -35,000 0.25% 1,526,650
2014-10-23 2014-10-21 19.400 115,350 +9,000 0.37% 2,237,790
2014-10-22 2014-10-20 20.800 106,350 -500 0.34% 2,212,080
2014-10-21 2014-10-17 20.400 106,850 +26,700 0.34% 2,179,740
2014-10-20 2014-10-16 18.600 80,150 -2,500 0.25% 1,490,790
2014-10-16 2014-10-14 18.000 82,650 -4,000 0.26% 1,487,700
2014-10-14 2014-10-10 19.600 86,650 +4,000 0.27% 1,698,340
2014-10-13 2014-10-09 19.400 82,650 -1,400 0.26% 1,603,410
2014-10-10 2014-10-08 19.200 84,050 -100 0.27% 1,613,760
2014-10-09 2014-10-07 17.800 84,150 -3,500 0.27% 1,497,870
2014-10-08 2014-10-06 15.800 87,650 +1,500 0.28% 1,384,870
2014-09-26 2014-09-24 15.800 86,150 -1,000 0.27% 1,361,170
2014-09-25 2014-09-23 15.600 87,150 -10,900 0.28% 1,359,540
2014-09-17 2014-09-15 13.600 98,050 -2,100 0.31% 1,333,480
2014-09-15 2014-09-11 13.600 100,150 -4,000 0.32% 1,362,040
2014-09-11 2014-09-08 13.400 104,150 -1,000 0.33% 1,395,610
2014-09-10 2014-09-05 13.400 105,150 +1,000 0.33% 1,409,010
2014-09-08 2014-09-04 13.800 104,150 -3,500 0.33% 1,437,270
2014-09-03 2014-09-01 13.600 107,650 +100 0.34% 1,464,040
2014-09-02 2014-08-29 12.600 107,550 -2,500 0.34% 1,355,130
2014-09-01 2014-08-28 13.000 110,050 +3,500 0.35% 1,430,650
2014-08-29 2014-08-27 13.800 106,550 +21,500 0.34% 1,470,390
2014-08-25 2014-08-21 15.000 85,050 -11,900 0.27% 1,275,750
2014-08-22 2014-08-20 12.400 96,950 -5,000 0.31% 1,202,180
2014-08-21 2014-08-19 12.000 101,950 -1,000 0.32% 1,223,400
2014-08-20 2014-08-18 11.600 102,950 -1,500 0.33% 1,194,220
2014-08-08 2014-08-06 12.200 104,450 +2,500 0.33% 1,274,290
2014-08-06 2014-08-04 11.800 101,950 -1,000 0.32% 1,203,010
2014-08-05 2014-08-01 11.400 102,950 -1,000 0.33% 1,173,630
2014-08-04 2014-07-31 11.200 103,950 +8,900 0.33% 1,164,240
2014-07-30 2014-07-28 12.400 95,050 +1,500 0.30% 1,178,620
2014-07-29 2014-07-25 12.000 93,550 +5,000 0.30% 1,122,600
2014-07-28 2014-07-24 11.000 88,550 -1,000 0.28% 974,050
2014-07-24 2014-07-22 10.800 89,550 -500 0.28% 967,140
2014-07-23 2014-07-21 11.000 90,050 -1,000 0.29% 990,550
2014-07-22 2014-07-18 11.000 91,050 -500 0.29% 1,001,550
2014-07-21 2014-07-17 10.800 91,550 +2,000 0.29% 988,740
2014-07-18 2014-07-16 11.400 89,550 -5,000 0.28% 1,020,870
2014-07-17 2014-07-15 9.800 94,550 +1,500 0.30% 926,590
2014-07-16 2014-07-14 10.000 93,050 +2,500 0.29% 930,500
2014-05-08 2014-05-05 9.600 90,550 -1,000 0.29% 869,280
2014-04-07 2014-04-03 9.300 91,550 +600 0.29% 851,415
2014-03-24 2014-03-20 10.000 90,950 -3,800 0.29% 909,500
2014-03-21 2014-03-19 10.000 94,750 +1,800 0.30% 947,500
2014-03-20 2014-03-18 10.600 92,950 +6,000 0.29% 985,270
2014-03-17 2014-03-13 11.400 86,950 -2,500 0.28% 991,230
2014-03-14 2014-03-12 11.400 89,450 +1,500 0.28% 1,019,730
2014-03-12 2014-03-10 11.800 87,950 -1,500 0.28% 1,037,810
2014-03-11 2014-03-07 11.600 89,450 -5,000 0.28% 1,037,620
2014-03-10 2014-03-06 11.400 94,450 -2,500 0.30% 1,076,730
2014-03-07 2014-03-05 12.400 96,950 -5,000 0.31% 1,202,180
2014-03-06 2014-03-04 11.400 101,950 -2,000 0.32% 1,162,230
2014-03-05 2014-03-03 11.200 103,950 -1,000 0.33% 1,164,240
2014-03-04 2014-02-28 11.000 104,950 +1,000 0.33% 1,154,450
2014-02-25 2014-02-21 11.600 103,950 -2,000 0.33% 1,205,820
2014-02-24 2014-02-20 11.600 105,950 +2,000 0.34% 1,229,020
2014-02-20 2014-02-18 11.400 103,950 -3,400 0.33% 1,185,030
2014-02-19 2014-02-17 11.600 107,350 +1,000 0.34% 1,245,260
2014-02-18 2014-02-14 11.400 106,350 +10,200 0.34% 1,212,390
2014-02-14 2014-02-12 10.400 96,150 +2,300 0.30% 999,960
2014-02-13 2014-02-11 10.400 93,850 -2,000 0.30% 976,040
2014-02-06 2014-02-04 10.000 95,850 +500 0.30% 958,500
2014-02-04 2014-01-28 10.200 95,350 -295,900 0.30% 972,570
2014-01-29 2014-01-27 10.200 391,250 +11,600 1.24% 3,990,750
2014-01-28 2014-01-24 10.200 379,650 +7,400 1.20% 3,872,430
2014-01-27 2014-01-23 10.200 372,250 +12,100 1.18% 3,796,950
2014-01-24 2014-01-22 10.200 360,150 +5,700 1.14% 3,673,530
2014-01-21 2014-01-17 10.000 354,450 +5,000 1.12% 3,544,500
2014-01-20 2014-01-16 10.400 349,450 -1,700 1.11% 3,634,280
2014-01-17 2014-01-15 9.800 351,150 +34,500 1.11% 3,441,270
2014-01-16 2014-01-14 9.900 316,650 +50,000 1.00% 3,134,835
2014-01-15 2014-01-13 10.400 266,650 +16,400 0.85% 2,773,160
2014-01-14 2014-01-10 10.200 250,250 +46,600 0.79% 2,552,550
2014-01-13 2014-01-09 10.400 203,650 +27,100 0.65% 2,117,960
2014-01-10 2014-01-08 10.600 176,550 +3,400 0.56% 1,871,430
2014-01-09 2014-01-07 10.600 173,150 +2,100 0.55% 1,835,390
2014-01-08 2014-01-06 10.600 171,050 -2,800 0.54% 1,813,130
2014-01-03 2013-12-31 10.600 173,850 +83,400 0.55% 1,842,810
2013-12-27 2013-12-20 10.000 90,450 -1,500 0.29% 904,500
2013-12-20 2013-12-18 10.400 91,950 +6,000 0.29% 956,280
2013-12-11 2013-12-09 10.800 85,950 +2,000 0.27% 928,260
2013-12-09 2013-12-05 10.400 83,950 -2,000 0.27% 873,080
2013-12-02 2013-11-28 11.000 85,950 -6,000 0.27% 945,450
2013-11-29 2013-11-27 10.600 91,950 +9,500 0.29% 974,670
2013-11-28 2013-11-26 11.600 82,450 +3,800 0.26% 956,420
2013-11-01 2013-10-30 8.200 78,650 -5,800 0.25% 644,930
2013-10-30 2013-10-28 8.300 84,450 -9,230 0.27% 700,935
2013-10-25 2013-10-23 8.900 93,680 -2,000 0.30% 833,752
2013-10-24 2013-10-22 8.800 95,680 -2,500 0.30% 841,984
2013-10-23 2013-10-21 9.000 98,180 +2,000 0.31% 883,620
2013-07-02 2013-06-27 8.500 96,180 -1,500 0.30% 817,530
2013-06-19 2013-06-17 9.100 97,680 +1,500 0.31% 888,888
2013-06-14 2013-06-11 9.000 96,180 +600 0.30% 865,620
2013-06-06 2013-06-04 9.700 95,580 +1,000 0.30% 927,126
2013-05-13 2013-05-09 7.300 94,580 -1,000 0.30% 690,434
2013-04-12 2013-04-10 7.000 95,580 -1,800 0.30% 669,060
2013-04-10 2013-04-08 6.600 97,380 -200 0.31% 642,708
2013-03-04 2013-02-28 8.000 97,580 -1,000 0.31% 780,640
2013-01-09 2013-01-07 9.000 98,580 -1,000 0.31% 887,220
2013-01-04 2013-01-02 9.100 99,580 -1,200 0.32% 906,178
2012-12-03 2012-11-29 6.800 100,780 -10,000 0.32% 685,304
2012-10-24 2012-10-19 6.200 110,780 +1,000 0.35% 686,836
2012-09-12 2012-09-10 6.200 109,780 -4,000 0.35% 680,636
2012-09-03 2012-08-30 5.600 113,780 +1,000 0.36% 637,168
2012-08-20 2012-08-16 5.800 112,780 +4,000 0.36% 654,124
2012-07-19 2012-07-17 5.800 108,780 +2,000 0.34% 630,924
2012-05-30 2012-05-28 6.800 106,780 -2,000 0.34% 726,104
2012-05-28 2012-05-24 7.000 108,780 +900 0.34% 761,460
2012-05-23 2012-05-21 7.100 107,880 +5,000 0.34% 765,948
2012-05-22 2012-05-18 7.000 102,880 +1,500 0.33% 720,160
2012-05-18 2012-05-16 7.200 101,380 +2,700 0.32% 729,936
2012-04-20 2012-04-18 8.400 98,680 +2,000 0.31% 828,912
2012-04-02 2012-03-29 7.900 96,680 -11,490 0.31% 763,772
2012-03-26 2012-03-22 9.700 108,170 -32,500 0.34% 1,049,249
2012-03-22 2012-03-20 10.000 140,670 -31,500 0.45% 1,406,700
2012-03-21 2012-03-19 10.400 172,170 -1,000 0.55% 1,790,568
2012-03-20 2012-03-16 11.000 173,170 -3,500 0.55% 1,904,870
2012-03-16 2012-03-14 10.600 176,670 -6,500 0.56% 1,872,702
2012-03-15 2012-03-13 11.400 183,170 -68,500 0.58% 2,088,138
2012-03-14 2012-03-12 12.000 251,670 +2,500 0.80% 3,020,040
2012-03-13 2012-03-09 11.800 249,170 +147,500 0.79% 2,940,206
2012-03-12 2012-03-08 10.800 101,670 +1,000 0.32% 1,098,036
2012-03-09 2012-03-07 10.200 100,670 -1,500 0.32% 1,026,834
2012-03-08 2012-03-06 10.200 102,170 -1,000 0.32% 1,042,134
2012-03-07 2012-03-05 10.400 103,170 -2,000 0.33% 1,072,968
2012-03-06 2012-03-02 10.400 105,170 -1,100 0.33% 1,093,768
2012-03-05 2012-03-01 10.200 106,270 -400 0.34% 1,083,954
2012-03-02 2012-02-29 10.400 106,670 -1,500 0.34% 1,109,368
2012-03-01 2012-02-28 10.400 108,170 -1,500 0.34% 1,124,968
2012-02-27 2012-02-23 10.800 109,670 +2,500 0.35% 1,184,436
2012-02-24 2012-02-22 10.800 107,170 -2,500 0.34% 1,157,436
2012-02-21 2012-02-17 10.800 109,670 +2,000 0.35% 1,184,436
2012-02-17 2012-02-15 10.000 107,670 -8,000 0.34% 1,076,700
2012-02-15 2012-02-13 10.400 115,670 -5,200 0.37% 1,202,968
2012-02-14 2012-02-10 10.000 120,870 +3,500 0.38% 1,208,700
2012-02-13 2012-02-09 10.400 117,370 -6,900 0.37% 1,220,648
2012-02-10 2012-02-08 10.200 124,270 +23,100 0.39% 1,267,554
2012-02-08 2012-02-06 9.700 101,170 -10,000 0.32% 981,349
2012-02-07 2012-02-03 9.600 111,170 -10,000 0.35% 1,067,232
2012-01-27 2012-01-20 8.800 121,170 +3,500 0.38% 1,066,296
2012-01-16 2012-01-12 9.000 117,670 +10,000 0.37% 1,059,030
2012-01-12 2012-01-10 8.400 107,670 +10,000 0.34% 904,428
2012-01-11 2012-01-09 8.600 97,670 -5,000 0.31% 839,962
2011-11-21 2011-11-17 10.000 102,670 -2,500 0.33% 1,026,700
2011-11-18 2011-11-16 9.800 105,170 +2,000 0.33% 1,030,666
2011-11-07 2011-11-03 10.600 103,170 +500 0.33% 1,093,602
2011-11-04 2011-11-02 11.000 102,670 +1,200 0.33% 1,129,370
2011-10-26 2011-10-24 9.600 101,470 +2,500 0.32% 974,112
2011-10-13 2011-10-11 9.200 98,970 -2,000 0.31% 910,524
2011-10-07 2011-10-04 8.400 100,970 -2,200 0.32% 848,148
2011-10-06 2011-10-03 9.000 103,170 +700 0.33% 928,530
2011-09-26 2011-09-22 11.000 102,470 +3,500 0.32% 1,127,170
2011-09-12 2011-09-08 13.800 98,970 -1,000 0.31% 1,365,786
2011-09-08 2011-09-06 14.600 99,970 -2,400 0.32% 1,459,562
2011-09-07 2011-09-05 14.000 102,370 +2,000 0.32% 1,433,180
2011-08-30 2011-08-26 14.600 100,370 +5,000 0.32% 1,465,402
2011-08-24 2011-08-22 14.400 95,370 -2,500 0.30% 1,373,328
2011-08-09 2011-08-05 16.600 97,870 -700 0.31% 1,624,642
2011-08-08 2011-08-04 17.200 98,570 -1,400 0.31% 1,695,404
2011-08-05 2011-08-03 17.400 99,970 -1,100 0.32% 1,739,478
2011-08-04 2011-08-02 17.600 101,070 +8,500 0.32% 1,778,832
2011-08-03 2011-08-01 17.800 92,570 +1,500 0.29% 1,647,746
2011-07-27 2011-07-25 18.600 91,070 +2,500 0.29% 1,693,902
2011-07-21 2011-07-19 18.800 88,570 +5,500 0.28% 1,665,116
2011-07-14 2011-07-12 17.600 83,070 -1,000 0.26% 1,462,032
2011-06-15 2011-06-13 18.200 84,070 -2,000 0.27% 1,530,074
2011-06-08 2011-06-03 20.800 86,070 -900 0.27% 1,790,256
2011-05-31 2011-05-27 19.400 86,970 +1,000 0.28% 1,687,218
2011-05-24 2011-05-20 20.800 85,970 -500 0.27% 1,788,176
2011-05-18 2011-05-16 21.200 86,470 +500 0.27% 1,833,164
2011-05-16 2011-05-12 21.200 85,970 -2,000 0.27% 1,822,564
2011-05-13 2011-05-11 21.400 87,970 +2,000 0.28% 1,882,558
2011-04-29 2011-04-27 20.800 85,970 -1,500 0.27% 1,788,176
2011-04-27 2011-04-21 21.000 87,470 +1,200 0.28% 1,836,870
2011-04-15 2011-04-13 22.600 86,270 -14,500 0.27% 1,949,702
2011-04-14 2011-04-12 22.000 100,770 -5,500 0.32% 2,216,940
2011-04-13 2011-04-11 23.200 106,270 +1,500 0.34% 2,465,464
2011-04-12 2011-04-08 23.200 104,770 +1,000 0.33% 2,430,664
2011-04-11 2011-04-07 23.400 103,770 +2,500 0.33% 2,428,218
2011-04-08 2011-04-06 24.000 101,270 +1,500 0.32% 2,430,480
2011-04-04 2011-03-31 24.000 99,770 +1,500 0.32% 2,394,480
2011-03-30 2011-03-28 24.400 98,270 +2,000 0.31% 2,397,788
2011-03-22 2011-03-18 24.400 96,270 -1,000 0.31% 2,348,988
2011-03-17 2011-03-15 24.000 97,270 +1,000 0.31% 2,334,480
2011-03-10 2011-03-08 25.000 96,270 -200 0.31% 2,406,750
2011-02-28 2011-02-24 24.400 96,470 +11,600 0.31% 2,353,868
2011-02-25 2011-02-23 25.600 84,870 +6,000 0.27% 2,172,672
2011-02-24 2011-02-22 25.800 78,870 +3,000 0.25% 2,034,846
2011-02-23 2011-02-21 26.000 75,870 -3,000 0.24% 1,972,620
2011-02-22 2011-02-18 27.000 78,870 -1,100 0.25% 2,129,490
2011-02-18 2011-02-16 27.800 79,970 -2,100 0.25% 2,223,166
2011-02-14 2011-02-10 25.800 82,070 -7,000 0.26% 2,117,406
2011-02-07 2011-01-31 26.600 89,070 +1,700 0.28% 2,369,262
2011-01-31 2011-01-27 26.400 87,370 +2,000 0.28% 2,306,568
2011-01-28 2011-01-26 26.800 85,370 +100 0.27% 2,287,916
2011-01-27 2011-01-25 27.400 85,270 -1,700 0.27% 2,336,398
2011-01-26 2011-01-24 28.000 86,970 -200 0.28% 2,435,160
2011-01-19 2011-01-17 28.200 87,170 +1,200 0.28% 2,458,194
2011-01-17 2011-01-13 29.800 85,970 +600 0.27% 2,561,906
2011-01-14 2011-01-12 29.800 85,370 +500 0.27% 2,544,026
2011-01-13 2011-01-11 30.000 84,870 -3,700 0.27% 2,546,100
2011-01-06 2011-01-04 27.600 88,570 -900 0.28% 2,444,532
2011-01-04 2010-12-31 27.000 89,470 -600 0.28% 2,415,690
2010-12-30 2010-12-28 25.400 90,070 -1,800 0.29% 2,287,778
2010-12-15 2010-12-13 27.400 91,870 -100,000 0.29% 2,517,238
2010-12-14 2010-12-10 27.200 191,870 -800 0.61% 5,218,864
2010-12-13 2010-12-09 27.400 192,670 +1,800 0.61% 5,279,158
2010-12-09 2010-12-07 28.200 190,870 +1,500 0.61% 5,382,534
2010-12-08 2010-12-06 28.000 189,370 +800 0.60% 5,302,360
2010-12-01 2010-11-29 28.400 188,570 -600 0.60% 5,355,388
2010-11-30 2010-11-26 28.000 189,170 -800 0.60% 5,296,760
2010-11-29 2010-11-25 28.400 189,970 +800 0.60% 5,395,148
2010-11-26 2010-11-24 28.800 189,170 -1,000 0.71% 5,448,096
2010-11-25 2010-11-23 28.800 190,170 -800 0.71% 5,476,896
2010-11-24 2010-11-22 29.600 190,970 +800 0.72% 5,652,712
2010-11-19 2010-11-17 27.200 190,170 -1,000 0.71% 5,172,624
2010-11-18 2010-11-16 27.800 191,170 +1,000 0.72% 5,314,526
2010-11-11 2010-11-09 29.600 190,170 +1,000 0.71% 5,629,032
2010-11-10 2010-11-08 28.600 189,170 +1,500 0.71% 5,410,262
2010-11-09 2010-11-05 27.600 187,670 -1,500 0.70% 5,179,692
2010-11-08 2010-11-04 27.800 189,170 +1,500 0.71% 5,258,926
2010-11-03 2010-11-01 28.000 187,670 -1,000 0.70% 5,254,760
2010-11-01 2010-10-28 28.000 188,670 +500 0.71% 5,282,760
2010-10-29 2010-10-27 28.400 188,170 -700 0.70% 5,344,028
2010-10-28 2010-10-26 29.200 188,870 -300 0.71% 5,515,004
2010-10-27 2010-10-25 29.000 189,170 +400 0.71% 5,485,930
2010-10-26 2010-10-22 27.200 188,770 -400 0.71% 5,134,544
2010-10-25 2010-10-21 28.200 189,170 -22,500 0.71% 5,334,594
2010-10-22 2010-10-20 27.200 211,670 +25,900 0.79% 5,757,424
2010-10-21 2010-10-19 24.400 185,770 -1,500 0.70% 4,532,788
2010-10-20 2010-10-18 23.600 187,270 -1,000 0.70% 4,419,572
2010-10-19 2010-10-15 24.000 188,270 +1,500 0.71% 4,518,480
2010-10-18 2010-10-14 24.800 186,770 -1,000 0.70% 4,631,896
2010-10-15 2010-10-13 25.000 187,770 +1,000 0.70% 4,694,250
2010-10-14 2010-10-12 25.200 186,770 -600 0.70% 4,706,604
2010-10-13 2010-10-11 24.600 187,370 +600 0.70% 4,609,302
2010-10-12 2010-10-08 24.400 186,770 -1,000 0.70% 4,557,188
2010-10-06 2010-10-04 25.000 187,770 +1,000 0.70% 4,694,250
2010-10-04 2010-09-29 27.400 186,770 -10 0.70% 5,117,498
2010-09-29 2010-09-27 27.200 186,780 +400 0.70% 5,080,416
2010-09-27 2010-09-22 27.400 186,380 -500 0.70% 5,106,812
2010-09-20 2010-09-16 28.600 186,880 -600 0.70% 5,344,768
2010-09-14 2010-09-10 29.200 187,480 -600 0.70% 5,474,416
2010-09-13 2010-09-09 29.400 188,080 -800 0.70% 5,529,552
2010-09-10 2010-09-08 30.000 188,880 -13,600 0.71% 5,666,400
2010-09-09 2010-09-07 30.200 202,480 -600 0.76% 6,114,896
2010-09-03 2010-09-01 28.000 203,080 -2,500 0.76% 5,686,240
2010-08-31 2010-08-27 27.600 205,580 -600 0.77% 5,674,008
2010-08-30 2010-08-26 27.600 206,180 +500 0.77% 5,690,568
2010-08-27 2010-08-25 29.000 205,680 -500 0.77% 5,964,720
2010-08-26 2010-08-24 29.400 206,180 -25,000 0.77% 6,061,692
2010-08-25 2010-08-23 29.800 231,180 -11,900 0.87% 6,889,164
2010-08-24 2010-08-20 29.000 243,080 -500 0.91% 7,049,320
2010-08-19 2010-08-17 26.600 243,580 +700 0.91% 6,479,228
2010-08-18 2010-08-16 27.000 242,880 -5,000 0.91% 6,557,760
2010-08-16 2010-08-12 25.400 247,880 -1,500 0.93% 6,296,152
2010-08-13 2010-08-11 25.600 249,380 -3,100 0.93% 6,384,128
2010-08-10 2010-08-06 26.400 252,480 +3,100 0.95% 6,665,472
2010-08-05 2010-08-03 25.200 249,380 -1,600 0.93% 6,284,376
2010-08-03 2010-07-30 25.400 250,980 +3,000 0.94% 6,374,892
2010-07-15 2010-07-13 21.800 247,980 -700 0.93% 5,405,964
2010-07-14 2010-07-12 22.400 248,680 -10,000 0.93% 5,570,432
2010-07-13 2010-07-09 21.000 258,680 +5,000 0.97% 5,432,280
2010-07-05 2010-06-30 21.200 253,680 -700 0.95% 5,378,016
2010-07-02 2010-06-29 22.000 254,380 -1,400 0.95% 5,596,360
2010-06-30 2010-06-28 23.000 255,780 +500 0.96% 5,882,940
2010-06-28 2010-06-24 24.200 255,280 -4,000 0.96% 6,177,776
2010-06-25 2010-06-23 24.200 259,280 +700 0.97% 6,274,576
2010-06-24 2010-06-22 24.000 258,580 +4,000 0.97% 6,205,920
2010-06-23 2010-06-21 25.200 254,580 -1,600 0.95% 6,415,416
2010-06-22 2010-06-18 24.200 256,180 +400 0.96% 6,199,556
2010-06-21 2010-06-17 25.000 255,780 -1,600 0.96% 6,394,500
2010-06-15 2010-06-11 25.600 257,380 -1,500 0.96% 6,588,928
2010-06-14 2010-06-10 25.600 258,880 +1,500 0.97% 6,627,328
2010-06-09 2010-06-07 24.000 257,380 +300 0.96% 6,177,120
2010-06-08 2010-06-04 25.000 257,080 -2,000 0.96% 6,427,000
2010-06-07 2010-06-03 23.800 259,080 +1,400 0.97% 6,166,104
2010-06-04 2010-06-02 23.200 257,680 +700 0.97% 5,978,176
2010-06-03 2010-06-01 23.600 256,980 +9,000 0.96% 6,064,728
2010-06-02 2010-05-31 25.000 247,980 +1,000 0.93% 6,199,500
2010-06-01 2010-05-28 23.600 246,980 -6,100 0.93% 5,828,728
2010-05-31 2010-05-27 22.600 253,080 -4,400 0.95% 5,719,608
2010-05-28 2010-05-26 19.800 257,480 -5,000 0.96% 5,098,104
2010-05-27 2010-05-25 19.200 262,480 -26,000 0.98% 5,039,616
2010-05-25 2010-05-20 21.000 288,480 -1,500 1.08% 6,058,080
2010-05-24 2010-05-19 23.000 289,980 +7,500 1.09% 6,669,540
2010-05-20 2010-05-18 25.000 282,480 -4,400 1.06% 7,062,000
2010-05-19 2010-05-17 24.600 286,880 -11,000 1.07% 7,057,248
2010-05-17 2010-05-13 26.400 297,880 +1,600 1.12% 7,864,032
2010-05-14 2010-05-12 26.000 296,280 +800 1.11% 7,703,280
2010-05-13 2010-05-11 26.600 295,480 +9,300 1.11% 7,859,768
2010-05-12 2010-05-10 26.600 286,180 -8,000 1.07% 7,612,388
2010-05-11 2010-05-07 24.800 294,180 -6,600 1.10% 7,295,664
2010-05-10 2010-05-06 25.600 300,780 -7,500 1.13% 7,699,968
2010-05-07 2010-05-05 27.200 308,280 +5,700 1.15% 8,385,216
2010-05-06 2010-05-04 28.000 302,580 -35,000 1.13% 8,472,240
2010-05-05 2010-05-03 28.200 337,580 -11,180 1.26% 9,519,756
2010-05-04 2010-04-30 29.000 348,760 +42,300 1.31% 10,114,040
2010-05-03 2010-04-29 28.200 306,460 -1,000 1.15% 8,642,172
2010-04-30 2010-04-28 30.400 307,460 -25,000 1.15% 9,346,784
2010-04-29 2010-04-27 30.600 332,460 -24,600 1.25% 10,173,276
2010-04-28 2010-04-26 31.200 357,060 -4,700 1.34% 11,140,272
2010-04-27 2010-04-23 31.600 361,760 +3,300 1.36% 11,431,616
2010-04-26 2010-04-22 29.800 358,460 -2,600 1.34% 10,682,108
2010-04-23 2010-04-21 30.400 361,060 -22,800 1.35% 10,976,224
2010-04-22 2010-04-20 29.000 383,860 +37,000 1.44% 11,131,940
2010-04-21 2010-04-19 27.400 346,860 -3,300 1.30% 9,503,964
2010-04-20 2010-04-16 29.400 350,160 +300 1.31% 10,294,704
2010-04-19 2010-04-15 29.600 349,860 -6,250 1.31% 10,355,856
2010-04-16 2010-04-14 29.600 356,110 -4,700 1.33% 10,540,856
2010-04-15 2010-04-13 29.400 360,810 +17,000 1.35% 10,607,814
2010-04-14 2010-04-12 30.600 343,810 +8,300 1.29% 10,520,586
2010-04-13 2010-04-09 30.200 335,510 -8,000 1.26% 10,132,402
2010-04-12 2010-04-08 31.400 343,510 -12,140 1.29% 10,786,214
2010-04-09 2010-04-07 29.600 355,650 +7,100 1.33% 10,527,240
2010-04-08 2010-04-01 28.600 348,550 -5,700 1.31% 9,968,530
2010-04-07 2010-03-31 27.600 354,250 -6,900 1.33% 9,777,300
2010-03-31 2010-03-29 24.400 361,150 +3,500 1.35% 8,812,060
2010-03-30 2010-03-26 25.200 357,650 +3,000 1.34% 9,012,780
2010-03-29 2010-03-25 24.800 354,650 +3,690 1.33% 8,795,320
2010-03-26 2010-03-24 25.000 350,960 +133,500 1.31% 8,774,000
2010-03-25 2010-03-23 24.400 217,460 -23,750 0.81% 5,306,024
2010-03-24 2010-03-22 26.200 241,210 -3,450 0.90% 6,319,702
2010-03-23 2010-03-19 24.600 244,660 -24,500 0.92% 6,018,636
2010-03-22 2010-03-18 22.800 269,160 -7,600 1.01% 6,136,848
2010-03-19 2010-03-17 21.200 276,760 +14,600 1.04% 5,867,312
2010-03-18 2010-03-16 22.000 262,160 +48,700 0.98% 5,767,520
2010-03-17 2010-03-15 19.800 213,460 -6,500 0.80% 4,226,508
2010-03-16 2010-03-12 18.000 219,960 +8,500 0.82% 3,959,280
2010-03-15 2010-03-11 16.600 211,460 +4,500 0.79% 3,510,236
2010-03-11 2010-03-09 17.000 206,960 -3,000 0.78% 3,518,320
2010-03-10 2010-03-08 16.600 209,960 +2,500 0.79% 3,485,336
2010-03-09 2010-03-05 16.400 207,460 +3,000 0.78% 3,402,344
2010-03-08 2010-03-04 16.200 204,460 -5,400 0.77% 3,312,252
2010-03-05 2010-03-03 16.600 209,860 +5,000 0.79% 3,483,676
2010-03-04 2010-03-02 16.200 204,860 +13,000 0.77% 3,318,732
2010-03-03 2010-03-01 17.200 191,860 -5,000 0.72% 3,299,992
2010-03-02 2010-02-26 17.200 196,860 +5,100 0.74% 3,385,992
2010-03-01 2010-02-25 18.000 191,760 -2,500 0.72% 3,451,680
2010-02-26 2010-02-24 17.600 194,260 +10,000 0.73% 3,418,976
2010-02-18 2010-02-12 17.600 184,260 -50 0.69% 3,242,976
2010-02-17 2010-02-11 17.600 184,310 -2,400 0.69% 3,243,856
2010-02-11 2010-02-09 17.400 186,710 +2,600 0.70% 3,248,754
2010-02-09 2010-02-05 18.000 184,110 -10,700 0.69% 3,313,980
2010-02-08 2010-02-04 18.800 194,810 +1,570 0.73% 3,662,428
2010-02-05 2010-02-03 18.400 193,240 -70 0.72% 3,555,616
2010-02-04 2010-02-02 17.600 193,310 -2,850 0.72% 3,402,256
2010-02-02 2010-01-29 18.400 196,160 +5,200 0.73% 3,609,344
2010-02-01 2010-01-28 16.800 190,960 +17,760 0.72% 3,208,128
2010-01-29 2010-01-27 16.000 173,200 +2,700 0.71% 2,771,200
2010-01-28 2010-01-26 17.200 170,500 +600 0.70% 2,932,600
2010-01-27 2010-01-25 20.200 169,900 +3,000 0.70% 3,431,980
2010-01-26 2010-01-22 21.000 166,900 +900 0.69% 3,504,900
2010-01-22 2010-01-20 23.000 166,000 -10,000 0.68% 3,818,000
2010-01-21 2010-01-19 24.400 176,000 -8,600 0.73% 4,294,400
2010-01-20 2010-01-18 23.800 184,600 +7,300 0.76% 4,393,480
2010-01-19 2010-01-15 22.000 177,300 +1,500 0.73% 3,900,600
2010-01-18 2010-01-14 21.800 175,800 -5,400 0.72% 3,832,440
2010-01-15 2010-01-13 21.600 181,200 -1,000 0.75% 3,913,920
2010-01-14 2010-01-12 21.800 182,200 -6,000 0.75% 3,971,960
2010-01-13 2010-01-11 21.000 188,200 +3,500 0.78% 3,952,200
2010-01-12 2010-01-08 22.000 184,700 +2,600 0.76% 4,063,400
2010-01-11 2010-01-07 21.600 182,100 +8,700 0.75% 3,933,360
2010-01-08 2010-01-06 23.200 173,400 +15,000 0.71% 4,022,880
2010-01-07 2010-01-05 20.200 158,400 +10,500 0.65% 3,199,680
2010-01-06 2010-01-04 20.000 147,900 -3,200 0.61% 2,958,000
2010-01-05 2009-12-31 16.600 151,100 -2,000 0.62% 2,508,260
2009-12-30 2009-12-28 15.200 153,100 +5,500 0.63% 2,327,120
2009-12-29 2009-12-24 15.636 147,600 -1,000 0.61% 2,307,927
2009-12-28 2009-12-22 14.727 148,600 -14,860 0.61% 2,188,473
2009-12-23 2009-12-21 14.364 163,460 +550 0.61% 2,347,880
2009-12-22 2009-12-18 13.818 162,910 +770 0.61% 2,251,120
2009-12-18 2009-12-16 15.091 162,140 -440 0.61% 2,446,840
2009-12-17 2009-12-15 15.273 162,580 -16,500 0.61% 2,483,040
2009-12-16 2009-12-14 15.818 179,080 -15,620 0.67% 2,832,720
2009-12-15 2009-12-11 15.636 194,700 +990 0.73% 3,044,400
2009-12-14 2009-12-10 16.000 193,710 -7,150 0.73% 3,099,360
2009-12-11 2009-12-09 16.545 200,860 -32,450 0.75% 3,323,320
2009-12-10 2009-12-08 14.727 233,310 +11,000 0.87% 3,436,020
2009-12-09 2009-12-07 14.000 222,310 -11,000 0.83% 3,112,340
2009-12-08 2009-12-04 13.273 233,310 -15,400 0.87% 3,096,660
2009-12-07 2009-12-03 13.091 248,710 +1,650 0.93% 3,255,840
2009-12-03 2009-12-01 11.455 247,060 +5,500 0.93% 2,829,960
2009-11-30 2009-11-26 10.364 241,560 -9,900 0.91% 2,503,440
2009-11-25 2009-11-23 10.182 251,460 +11,000 0.94% 2,560,320
2009-11-23 2009-11-19 10.364 240,460 -2,640 0.90% 2,492,040
2009-11-20 2009-11-18 10.727 243,100 -2,640 0.91% 2,607,800
2009-11-19 2009-11-17 10.545 245,740 +2,860 0.92% 2,591,440
2009-11-17 2009-11-13 11.455 242,880 -550 0.91% 2,782,080
2009-11-16 2009-11-12 11.455 243,430 -27,830 0.91% 2,788,380
2009-11-13 2009-11-11 11.636 271,260 +23,760 1.02% 3,156,480
2009-11-12 2009-11-10 10.727 247,500 +88,990 0.93% 2,655,000
2009-11-11 2009-11-09 10.909 158,510 -9,900 0.59% 1,729,200
2009-11-04 2009-11-02 9.091 168,410 -4,400 0.63% 1,531,000
2009-11-02 2009-10-29 9.091 172,810 +4,400 0.65% 1,571,000
2009-10-30 2009-10-28 9.455 168,410 -4,400 0.63% 1,592,240
2009-10-28 2009-10-23 9.636 172,810 +4,400 0.65% 1,665,260
2009-10-14 2009-10-12 9.091 168,410 -1,980 0.63% 1,531,000
2009-10-12 2009-10-08 9.091 170,390 +2,200 0.64% 1,549,000
2009-10-08 2009-10-06 9.091 168,190 +1,760 0.63% 1,529,000
2009-10-07 2009-10-05 9.091 166,430 -220 0.62% 1,513,000
2009-09-30 2009-09-28 9.455 166,650 -4,400 0.62% 1,575,600
2009-09-24 2009-09-22 10.909 171,050 -1,320 0.64% 1,866,000
2009-08-18 2009-08-14 10.364 172,370 -1,210 0.65% 1,786,380
2009-08-17 2009-08-13 10.727 173,580 +110 0.65% 1,862,040
2009-08-14 2009-08-12 10.909 173,470 +30,140 0.65% 1,892,400
2009-08-13 2009-08-11 11.091 143,330 +8,800 0.54% 1,589,660
2009-08-12 2009-08-10 11.273 134,530 -1,650 0.50% 1,516,520
2009-08-10 2009-08-06 11.455 136,180 +1,650 0.51% 1,559,880
2009-08-06 2009-08-04 11.091 134,530 -3,190 0.50% 1,492,060
2009-08-05 2009-08-03 11.273 137,720 -1,650 0.52% 1,552,480
2009-07-30 2009-07-28 10.909 139,370 -4,400 0.52% 1,520,400
2009-07-28 2009-07-24 10.545 143,770 +4,400 0.54% 1,516,120
2009-07-24 2009-07-22 10.182 139,370 -3,850 0.52% 1,419,040
2009-07-23 2009-07-21 10.364 143,220 -1,650 0.54% 1,484,280
2009-07-22 2009-07-20 10.909 144,870 -3,850 0.54% 1,580,400
2009-07-21 2009-07-17 10.545 148,720 +7,150 0.56% 1,568,320
2009-07-16 2009-07-14 8.727 141,570 +6,600 0.53% 1,235,520
2009-07-10 2009-07-08 8.818 134,970 -1,540 0.51% 1,190,190
2009-07-09 2009-07-07 9.273 136,510 -220 0.51% 1,265,820
2009-07-07 2009-07-03 8.909 136,730 -2,750 0.51% 1,218,140
2009-06-30 2009-06-26 9.455 139,480 +2,200 0.52% 1,318,720
2009-06-23 2009-06-19 9.636 137,280 -4,400 0.51% 1,322,880
2009-06-16 2009-06-12 10.182 141,680 +1,100 0.53% 1,442,560
2009-06-11 2009-06-09 10.364 140,580 -16,500 0.53% 1,456,920
2009-06-09 2009-06-05 11.273 157,080 +6,600 0.59% 1,770,720
2009-06-08 2009-06-04 11.455 150,480 +16,500 0.56% 1,723,680
2009-06-04 2009-06-02 10.545 133,980 -1,100 0.50% 1,412,880
2009-06-03 2009-06-01 10.545 135,080 -16,500 0.51% 1,424,480
2009-06-02 2009-05-29 10.182 151,580 +4,400 0.57% 1,543,360
2009-06-01 2009-05-27 10.545 147,180 +20,350 0.55% 1,552,080
2009-05-27 2009-05-25 9.636 126,830 +440 0.48% 1,222,180
2009-05-26 2009-05-22 9.455 126,390 -2,200 0.47% 1,194,960
2009-05-25 2009-05-21 10.000 128,590 +1,430 0.48% 1,285,900
2009-05-22 2009-05-20 9.818 127,160 -25,850 0.48% 1,248,480
2009-05-21 2009-05-19 8.909 153,010 +11,550 0.57% 1,363,180
2009-05-20 2009-05-18 8.545 141,460 +5,500 0.53% 1,208,840
2009-05-19 2009-05-15 8.545 135,960 +330 0.51% 1,161,840
2009-05-14 2009-05-12 8.636 135,630 -4,400 0.51% 1,171,350
2009-05-13 2009-05-11 8.818 140,030 -4,730 0.52% 1,234,810
2009-05-12 2009-05-08 8.909 144,760 +550 0.54% 1,289,680
2009-05-11 2009-05-07 8.818 144,210 -5,500 0.54% 1,271,670
2009-05-08 2009-05-06 8.182 149,710 +7,150 0.56% 1,224,900
2009-05-06 2009-05-04 7.182 142,560 +11,000 0.53% 1,023,840
2009-04-22 2009-04-20 7.818 131,560 -5,500 0.49% 1,028,560
2009-04-16 2009-04-14 7.636 137,060 -3,410 0.51% 1,046,640
2009-04-08 2009-04-06 7.273 140,470 -6,600 0.53% 1,021,600
2009-04-07 2009-04-03 7.182 147,070 -2,750 0.55% 1,056,230
2009-04-06 2009-04-02 7.364 149,820 +8,250 0.56% 1,103,220
2009-03-31 2009-03-27 6.909 141,570 -3,740 0.53% 978,120
2009-03-12 2009-03-10 7.000 145,310 +990 0.54% 1,017,170
2009-03-04 2009-03-02 7.091 144,320 +110 0.54% 1,023,360
2009-02-26 2009-02-24 7.545 144,210 -8,470 0.54% 1,088,130
2009-02-25 2009-02-23 7.727 152,680 +1,650 0.57% 1,179,800
2009-02-24 2009-02-20 7.364 151,030 +3,850 0.57% 1,112,130
2009-02-23 2009-02-19 8.182 147,180 -5,500 0.55% 1,204,200
2009-02-20 2009-02-18 8.455 152,680 -2,750 0.57% 1,290,840
2009-02-18 2009-02-16 7.455 155,430 -11,000 0.58% 1,158,660
2009-02-02 2009-01-29 6.182 166,430 +9,900 0.62% 1,028,840
2009-01-30 2009-01-23 6.000 156,530 +2,750 0.59% 939,180
2009-01-29 2009-01-22 6.000 153,780 -8,250 0.58% 922,680
2009-01-22 2009-01-20 5.909 162,030 +110 0.61% 957,450
2009-01-21 2009-01-19 6.091 161,920 -19,910 0.61% 986,240
2009-01-20 2009-01-16 6.000 181,830 +36,300 0.68% 1,090,980
2009-01-13 2009-01-09 6.000 145,530 +10,010 0.55% 873,180
2009-01-09 2009-01-07 6.091 135,520 -6,050 0.51% 825,440
2009-01-08 2009-01-06 6.091 141,570 -7,150 0.53% 862,290
2009-01-07 2009-01-05 5.909 148,720 +8,250 0.56% 878,800
2009-01-06 2009-01-02 5.545 140,470 -11,990 0.53% 778,970
2009-01-05 2008-12-31 5.545 152,460 +16,940 0.57% 845,460
2008-12-30 2008-12-24 5.364 135,520 -2,750 0.51% 726,880
2008-12-29 2008-12-22 5.364 138,270 +2,750 0.52% 741,630
2008-12-23 2008-12-19 5.455 135,520 +5,500 0.51% 739,200
2008-12-17 2008-12-15 5.364 130,020 -3,190 0.49% 697,380
2008-12-16 2008-12-12 5.182 133,210 -4,400 0.50% 690,270
2008-12-12 2008-12-10 5.455 137,610 +5,500 0.52% 750,600
2008-11-18 2008-11-14 5.182 132,110 -6,600 0.49% 684,570
2008-10-28 2008-10-24 4.382 138,710 -8,360 0.52% 607,802
2008-10-23 2008-10-21 5.091 147,070 -5,060 0.55% 748,720
2008-10-21 2008-10-17 5.545 152,130 -660 0.57% 843,630
2008-10-20 2008-10-16 5.182 152,790 +220 0.57% 791,730
2008-10-17 2008-10-15 5.455 152,570 -1,100 0.57% 832,200
2008-10-16 2008-10-14 5.636 153,670 -5,170 0.58% 866,140
2008-10-15 2008-10-13 5.091 158,840 -6,600 0.60% 808,640
2008-10-14 2008-10-10 5.091 165,440 -1,650 0.62% 842,240
2008-10-13 2008-10-09 5.364 167,090 -41,360 0.63% 896,210
2008-10-10 2008-10-08 5.455 208,450 -32,120 0.78% 1,137,000
2008-10-09 2008-10-06 6.182 240,570 -28,600 0.90% 1,487,160
2008-10-08 2008-10-03 6.364 269,170 -2,420 1.01% 1,712,900
2008-10-06 2008-10-02 7.000 271,590 -7,920 1.02% 1,901,130
2008-10-03 2008-09-30 7.182 279,510 -1,760 1.05% 2,007,390
2008-09-16 2008-09-11 7.000 281,270 -2,750 1.05% 1,968,890
2008-08-29 2008-08-27 8.364 284,020 -7,150 1.06% 2,375,440
2008-08-26 2008-08-21 8.364 291,170 -3,850 1.09% 2,435,240
2008-08-20 2008-08-18 7.636 295,020 -13,750 1.11% 2,252,880
2008-08-19 2008-08-15 9.000 308,770 +880 1.16% 2,778,930
2008-08-14 2008-08-12 8.727 307,890 -5,500 1.15% 2,687,040
2008-08-13 2008-08-11 8.818 313,390 +1,100 1.17% 2,763,530
2008-08-07 2008-08-04 8.909 312,290 -4,400 1.17% 2,782,220
2008-08-04 2008-07-31 8.909 316,690 -3,630 1.19% 2,821,420
2008-08-01 2008-07-30 9.091 320,320 -1,540 1.20% 2,912,000
2008-07-07 2008-07-03 9.091 321,860 -1,100 1.21% 2,926,000
2008-06-27 2008-06-25 10.000 322,960 -11,550 1.21% 3,229,600
2008-06-26 2008-06-24 9.273 334,510 -330 1.25% 3,101,820
2008-06-25 2008-06-23 9.636 334,840 -3,300 1.25% 3,226,640
2008-05-26 2008-05-22 9.818 338,140 -11,000 1.27% 3,319,920
2008-05-21 2008-05-19 10.364 349,140 -220 1.31% 3,618,360
2008-05-19 2008-05-15 10.000 349,360 +110 1.31% 3,493,600
2008-05-16 2008-05-14 9.818 349,250 +220 1.31% 3,429,000
2008-05-14 2008-05-09 10.182 349,030 -8,250 1.31% 3,553,760
2008-05-09 2008-05-07 10.182 357,280 -550 1.34% 3,637,760
2008-05-08 2008-05-06 10.545 357,830 -5,500 1.34% 3,773,480
2008-05-07 2008-05-05 10.545 363,330 -6,710 1.36% 3,831,480
2008-05-06 2008-05-02 10.364 370,040 -16,830 1.39% 3,834,960
2008-05-05 2008-04-30 10.182 386,870 -5,500 1.45% 3,939,040
2008-05-02 2008-04-29 10.364 392,370 -11,000 1.47% 4,066,380
2008-04-30 2008-04-28 10.182 403,370 -30,250 1.51% 4,107,040
2008-04-24 2008-04-22 10.545 433,620 +1,650 1.62% 4,572,720
2008-04-16 2008-04-14 11.091 431,970 +1,650 1.62% 4,790,940
2008-04-15 2008-04-11 11.455 430,320 +550 1.61% 4,929,120
2008-04-10 2008-04-08 11.636 429,770 -23,650 1.61% 5,000,960
2008-04-09 2008-04-07 10.909 453,420 -42,240 1.70% 4,946,400
2008-04-08 2008-04-03 11.818 495,660 +42,240 1.86% 5,857,800
2008-04-02 2008-03-31 9.455 453,420 -2,090 1.70% 4,286,880
2008-04-01 2008-03-28 9.455 455,510 -3,520 1.71% 4,306,640
2008-03-31 2008-03-27 9.091 459,030 +2,750 1.72% 4,173,000
2008-03-20 2008-03-18 8.909 456,280 -19,250 1.71% 4,065,040
2008-03-19 2008-03-17 9.455 475,530 +550 1.78% 4,495,920
2008-03-18 2008-03-14 10.727 474,980 -3,300 1.78% 5,095,240
2008-03-17 2008-03-13 10.909 478,280 -7,700 1.79% 5,217,600
2008-03-12 2008-03-10 11.091 485,980 -3,300 1.82% 5,389,960
2008-03-10 2008-03-06 11.455 489,280 -4,840 1.83% 5,604,480
2008-03-07 2008-03-05 11.273 494,120 -2,750 1.85% 5,570,080
2008-02-29 2008-02-27 11.455 496,870 +4,400 1.86% 5,691,420
2008-02-25 2008-02-21 11.818 492,470 -1,320 1.85% 5,820,100
2008-02-21 2008-02-19 12.182 493,790 -20,130 1.85% 6,015,260
2008-02-18 2008-02-14 12.000 513,920 +61,930 1.93% 6,167,040
2008-02-14 2008-02-12 12.000 451,990 +22,880 1.69% 5,423,880
2008-02-05 2008-02-01 10.909 429,110 -23,650 1.61% 4,681,200
2008-02-01 2008-01-30 12.000 452,760 -20,680 1.70% 5,433,120
2008-01-31 2008-01-29 12.364 473,440 -440 1.77% 5,853,440
2008-01-28 2008-01-24 12.909 473,880 -13,530 1.78% 6,117,360
2008-01-25 2008-01-23 12.545 487,410 -2,750 1.83% 6,114,780
2008-01-24 2008-01-22 13.636 490,160 -92,290 1.84% 6,684,000
2008-01-23 2008-01-21 13.636 582,450 -5,500 2.18% 7,942,500
2008-01-16 2008-01-14 14.182 587,950 -8,250 2.20% 8,338,200
2008-01-15 2008-01-11 14.182 596,200 +9,790 2.23% 8,455,200
2008-01-14 2008-01-10 14.545 586,410 +5,280 2.20% 8,529,600
2008-01-08 2008-01-04 14.909 581,130 -22,110 2.18% 8,664,120
2008-01-04 2008-01-02 15.636 603,240 -2,420 2.26% 9,432,480
2008-01-02 2007-12-27 15.455 605,660 -1,650 2.27% 9,360,200
2007-12-27 2007-12-20 15.636 607,310 -5,500 2.28% 9,496,120
2007-12-21 2007-12-19 15.636 612,810 -24,310 2.30% 9,582,120
2007-12-20 2007-12-18 14.545 637,120 +24,090 2.39% 9,267,200
2007-12-18 2007-12-14 14.545 613,030 -2,310 2.30% 8,916,800
2007-12-17 2007-12-13 14.727 615,340 -2,750 2.31% 9,062,280
2007-12-14 2007-12-12 15.091 618,090 +220 2.32% 9,327,540
2007-12-13 2007-12-11 15.636 617,870 -16,500 2.31% 9,661,240
2007-12-12 2007-12-10 15.273 634,370 -13,750 2.38% 9,688,560
2007-12-11 2007-12-07 15.273 648,120 -51,150 2.43% 9,898,560
2007-12-07 2007-12-05 15.455 699,270 -16,390 2.62% 10,806,900
2007-12-03 2007-11-29 15.091 715,660 -32,340 2.68% 10,799,960
2007-11-29 2007-11-27 15.273 748,000 -5,500 2.80% 11,424,000
2007-11-28 2007-11-26 15.818 753,500 -1,320 2.82% 11,919,000
2007-11-27 2007-11-23 15.455 754,820 +1,100 2.83% 11,665,400
2007-11-26 2007-11-22 14.909 753,720 -5,940 2.82% 11,237,280
2007-11-23 2007-11-21 16.182 759,660 -16,940 2.85% 12,292,680
2007-11-22 2007-11-20 15.455 776,600 -13,640 2.91% 12,002,000
2007-11-20 2007-11-16 16.545 790,240 -2,750 2.96% 13,074,880
2007-11-16 2007-11-14 17.455 792,990 +11,000 2.97% 13,841,280
2007-11-15 2007-11-13 17.455 781,990 -3,850 2.93% 13,649,280
2007-11-14 2007-11-12 17.273 785,840 -81,950 2.94% 13,573,600
2007-11-13 2007-11-09 18.545 867,790 +9,900 3.25% 16,093,560
2007-11-12 2007-11-08 18.000 857,890 -19,800 3.21% 15,442,020
2007-11-09 2007-11-07 18.000 877,690 -31,350 3.29% 15,798,420
2007-11-08 2007-11-06 18.000 909,040 -220 3.41% 16,362,720
2007-11-07 2007-11-05 18.000 909,260 -48,950 3.41% 16,366,680
2007-11-06 2007-11-02 16.909 958,210 -61,600 3.59% 16,202,460
2007-11-05 2007-11-01 16.909 1,019,810 -24,750 3.82% 17,244,060
2007-11-02 2007-10-31 16.909 1,044,560 -50,820 3.91% 17,662,560
2007-11-01 2007-10-30 17.636 1,095,380 +9,130 4.10% 19,318,520
2007-10-31 2007-10-29 18.182 1,086,250 -2,750 4.07% 19,750,000
2007-10-30 2007-10-26 17.091 1,089,000 +2,530 4.08% 18,612,000
2007-10-29 2007-10-25 15.818 1,086,470 -2,750 4.07% 17,185,980
2007-10-25 2007-10-23 15.273 1,089,220 -12,650 4.08% 16,635,360
2007-10-24 2007-10-22 15.455 1,101,870 -3,520 4.13% 17,028,900
2007-10-23 2007-10-18 16.182 1,105,390 -5,060 4.14% 17,887,220
2007-10-18 2007-10-16 16.545 1,110,450 -5,500 4.16% 18,372,900
2007-10-17 2007-10-15 16.364 1,115,950 +29,810 4.18% 18,261,000
2007-10-16 2007-10-12 17.273 1,086,140 -8,800 4.07% 18,760,600
2007-10-15 2007-10-11 18.182 1,094,940 -5,500 4.10% 19,908,000
2007-10-12 2007-10-10 18.727 1,100,440 -440 4.12% 20,608,240
2007-10-11 2007-10-09 18.000 1,100,880 -7,260 4.12% 19,815,840
2007-10-08 2007-10-04 16.727 1,108,140 -220 4.15% 18,536,160
2007-10-05 2007-10-03 17.636 1,108,360 -2,750 4.15% 19,547,440
2007-10-04 2007-10-02 19.091 1,111,110 -2,750 4.16% 21,212,100
2007-10-03 2007-09-28 19.091 1,113,860 +55,220 4.17% 21,264,600
2007-10-02 2007-09-27 17.818 1,058,640 +1,980 3.97% 18,863,040
2007-09-28 2007-09-25 17.273 1,056,660 -13,750 3.96% 18,251,400
2007-09-27 2007-09-24 17.818 1,070,410 +1,100 4.01% 19,072,760
2007-09-25 2007-09-21 18.727 1,069,310 +550 4.01% 20,025,260
2007-09-21 2007-09-19 19.818 1,068,760 -110 4.00% 21,180,880
2007-09-20 2007-09-18 20.000 1,068,870 -1,650 4.00% 21,377,400
2007-09-19 2007-09-17 20.727 1,070,520 -1,100 4.01% 22,188,960
2007-09-17 2007-09-13 20.727 1,071,620 +110 4.01% 22,211,760
2007-09-14 2007-09-12 20.909 1,071,510 -16,500 4.01% 22,404,300
2007-09-13 2007-09-11 20.182 1,088,010 +17,710 4.08% 21,958,020
2007-09-12 2007-09-10 21.818 1,070,300 -28,600 4.01% 23,352,000
2007-09-11 2007-09-07 20.364 1,098,900 -33,770 4.12% 22,377,600
2007-09-10 2007-09-06 19.091 1,132,670 -20,790 4.24% 21,623,700
2007-09-07 2007-09-05 16.364 1,153,460 -13,200 4.32% 18,874,800
2007-09-06 2007-09-04 16.182 1,166,660 -2,200 4.37% 18,878,680
2007-09-05 2007-09-03 16.545 1,168,860 -52,690 4.38% 19,339,320
2007-09-04 2007-08-31 15.818 1,221,550 -11,000 4.58% 19,322,700
2007-09-03 2007-08-30 16.000 1,232,550 -1,100 4.62% 19,720,800
2007-08-31 2007-08-29 16.000 1,233,650 -20,900 4.62% 19,738,400
2007-08-30 2007-08-28 16.545 1,254,550 +11,220 4.70% 20,757,100
2007-08-29 2007-08-27 17.091 1,243,330 -18,260 4.66% 21,249,640
2007-08-28 2007-08-24 14.727 1,261,590 -13,970 4.73% 18,579,780
2007-08-27 2007-08-23 14.909 1,275,560 -20,350 4.78% 19,017,440
2007-08-24 2007-08-22 14.909 1,295,910 -39,930 4.86% 19,320,840
2007-08-23 2007-08-21 14.909 1,335,840 +2,200 5.00% 19,916,160
2007-08-22 2007-08-20 15.455 1,333,640 -11,550 5.00% 20,610,800
2007-08-21 2007-08-17 11.636 1,345,190 -4,950 5.04% 15,653,120
2007-08-20 2007-08-16 13.455 1,350,140 +3,850 5.06% 18,165,520
2007-08-17 2007-08-15 14.364 1,346,290 -4,510 5.04% 19,337,620
2007-08-16 2007-08-14 14.909 1,350,800 +550 5.06% 20,139,200
2007-08-15 2007-08-13 14.545 1,350,250 +2,090 5.06% 19,640,000
2007-08-14 2007-08-10 13.636 1,348,160 -17,930 5.05% 18,384,000
2007-08-13 2007-08-09 14.545 1,366,090 -33,000 5.12% 19,870,400
2007-08-10 2007-08-08 13.636 1,399,090 -2,750 5.24% 19,078,500
2007-08-09 2007-08-07 13.636 1,401,840 -880 5.25% 19,116,000
2007-08-08 2007-08-06 16.000 1,402,720 -8,140 5.26% 22,443,520
2007-08-07 2007-08-03 17.818 1,410,860 +330 5.29% 25,138,960
2007-08-06 2007-08-02 18.545 1,410,530 +880 5.28% 26,158,920
2007-07-31 2007-07-27 19.091 1,409,650 -1,210 5.28% 26,911,500
2007-07-27 2007-07-25 19.273 1,410,860 -3,080 5.29% 27,191,120
2007-07-26 2007-07-24 19.636 1,413,940 +2,860 5.30% 27,764,640
2007-07-25 2007-07-23 20.000 1,411,080 +5,720 5.29% 28,221,600
2007-07-24 2007-07-20 19.273 1,405,360 +1,320 5.27% 27,085,120
2007-07-23 2007-07-19 19.273 1,404,040 +16,610 5.26% 27,059,680
2007-07-20 2007-07-18 19.455 1,387,430 +6,050 5.20% 26,991,820
2007-07-19 2007-07-17 19.636 1,381,380 -22,550 5.18% 27,125,280
2007-07-18 2007-07-16 20.000 1,403,930 +26,510 5.26% 28,078,600
2007-07-17 2007-07-13 19.818 1,377,420 +15,400 5.16% 27,297,960
2007-07-16 2007-07-12 20.364 1,362,020 +10,230 5.10% 27,735,680
2007-07-13 2007-07-11 20.364 1,351,790 +74,030 5.06% 27,527,360
2007-07-12 2007-07-10 18.727 1,277,760 +17,600 4.79% 23,928,960
2007-07-11 2007-07-09 20.182 1,260,160 +130,240 4.72% 25,432,320
2007-07-10 2007-07-06 19.818 1,129,920 +28,600 4.23% 22,392,960
2007-07-09 2007-07-05 19.818 1,101,320 +2,750 4.13% 21,826,160
2007-07-06 2007-07-04 20.727 1,098,570 +12,650 4.12% 22,770,360
2007-07-05 2007-07-03 21.455 1,085,920 +16,280 4.07% 23,297,920
2007-06-29 2007-06-27 21.636 1,069,640 +1,650 4.01% 23,143,120
2007-06-28 2007-06-26 20.727 1,067,990 +16,170 4.00% 22,136,520
2007-06-27 2007-06-25 22.182 1,051,820 +3,300 3.94% 23,331,280
2007-06-26 2007-06-22 22.727 1,048,520 3.93% 23,830,000

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top