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 0.330 722,000 +0 0.40% 238,260
2025-10-13 2025-10-09 0.330 722,000 +0 0.40% 238,260
2025-10-10 2025-10-08 0.330 722,000 +0 0.40% 238,260
2025-10-09 2025-10-06 0.340 722,000 +0 0.40% 245,480
2025-10-08 2025-10-03 0.340 722,000 +0 0.40% 245,480
2025-10-06 2025-10-02 0.335 722,000 +0 0.40% 241,870
2025-10-03 2025-09-30 0.350 722,000 +0 0.40% 252,700
2025-10-02 2025-09-29 0.325 722,000 +0 0.40% 234,650
2025-09-30 2025-09-26 0.325 722,000 +0 0.40% 234,650
2025-09-29 2025-09-25 0.340 722,000 +0 0.40% 245,480
2025-09-26 2025-09-24 0.315 722,000 +0 0.40% 227,430
2025-09-25 2025-09-23 0.330 722,000 +0 0.40% 238,260
2025-09-24 2025-09-22 0.320 722,000 +0 0.40% 231,040
2025-09-23 2025-09-19 0.320 722,000 +0 0.40% 231,040
2025-09-22 2025-09-18 0.320 722,000 +0 0.40% 231,040
2025-09-19 2025-09-17 0.325 722,000 +0 0.40% 234,650
2025-09-18 2025-09-16 0.310 722,000 +0 0.40% 223,820
2025-09-17 2025-09-15 0.305 722,000 +0 0.40% 220,210
2025-09-16 2025-09-12 0.290 722,000 +0 0.40% 209,380
2025-09-15 2025-09-11 0.315 722,000 +0 0.40% 227,430
2025-09-12 2025-09-10 0.305 722,000 +0 0.40% 220,210
2025-09-11 2025-09-09 0.310 722,000 +0 0.40% 223,820
2025-09-10 2025-09-08 0.305 722,000 +0 0.40% 220,210
2025-09-09 2025-09-05 0.280 722,000 +0 0.40% 202,160
2025-09-08 2025-09-04 0.290 722,000 +0 0.40% 209,380
2025-09-05 2025-09-03 0.305 722,000 +0 0.40% 220,210
2025-09-04 2025-09-02 0.305 722,000 +0 0.40% 220,210
2025-09-03 2025-09-01 0.305 722,000 +0 0.40% 220,210
2025-09-02 2025-08-29 0.305 722,000 +0 0.40% 220,210
2025-09-01 2025-08-28 0.315 722,000 +0 0.40% 227,430
2025-08-29 2025-08-27 0.315 722,000 +0 0.40% 227,430
2025-08-28 2025-08-26 0.315 722,000 +0 0.40% 227,430
2025-08-27 2025-08-25 0.310 722,000 +0 0.40% 223,820
2025-08-26 2025-08-22 0.310 722,000 +0 0.40% 223,820
2025-08-25 2025-08-21 0.320 722,000 +0 0.40% 231,040
2025-08-22 2025-08-20 0.315 722,000 +0 0.40% 227,430
2025-08-21 2025-08-19 0.335 722,000 +0 0.40% 241,870
2025-08-20 2025-08-18 0.320 722,000 +0 0.40% 231,040
2025-08-19 2025-08-15 0.350 722,000 +0 0.40% 252,700
2025-08-18 2025-08-14 0.320 722,000 +0 0.40% 231,040
2025-08-15 2025-08-13 0.325 722,000 +0 0.40% 234,650
2025-08-14 2025-08-12 0.340 722,000 +0 0.40% 245,480
2025-08-13 2025-08-11 0.340 722,000 +0 0.40% 245,480
2025-08-12 2025-08-08 0.325 722,000 +0 0.40% 234,650
2025-08-11 2025-08-07 0.325 722,000 +1,000 0.40% 234,650
2025-05-30 2025-05-28 0.250 721,000 -700,000 0.40% 180,250
2024-11-05 2024-11-01 0.365 1,421,000 -11,000 0.78% 518,665
2024-10-04 2024-10-02 0.370 1,432,000 +300,000 0.79% 529,840
2024-08-23 2024-08-21 0.400 1,132,000 -1,812,000 0.62% 452,800
2023-09-27 2023-09-25 0.530 2,944,000 +200,000 1.62% 1,560,320
2023-09-26 2023-09-22 0.550 2,744,000 +185,000 1.51% 1,509,200
2022-06-21 2022-06-17 0.770 2,559,000 +14,000 1.40% 1,970,430
2022-06-14 2022-06-10 0.760 2,545,000 +20,000 1.40% 1,934,200
2022-06-01 2022-05-30 0.740 2,525,000 +16,000 1.39% 1,868,500
2022-05-19 2022-05-17 0.893 2,509,000 +177,111 1.38% 2,240,637
2022-04-29 2022-04-27 0.872 2,331,889 +18,588 1.38% 2,032,290
2022-03-14 2022-03-10 0.979 2,313,301 +92,941 1.37% 2,264,990
2022-03-09 2022-03-07 0.990 2,220,360 +74,353 1.31% 2,197,880
2022-02-10 2022-02-08 1.044 2,146,007 +92,941 1.27% 2,239,730
2022-02-09 2022-02-07 1.044 2,053,066 +29,741 1.21% 2,142,730
2021-10-25 2021-10-21 1.162 2,023,325 -11,153 1.20% 2,351,160
2021-10-20 2021-10-18 1.162 2,034,478 -18,588 1.20% 2,364,120
2021-10-18 2021-10-12 1.194 2,053,066 +29,741 1.21% 2,451,990
2021-10-11 2021-10-07 1.162 2,023,325 +46,471 1.20% 2,351,160
2021-10-08 2021-10-06 1.162 1,976,854 +39,035 1.17% 2,297,160
2021-09-21 2021-09-17 1.237 1,937,819 +64,129 1.14% 2,397,750
2021-08-13 2021-08-11 1.334 1,873,690 +800,222 1.11% 2,499,840
2021-07-12 2021-07-08 1.216 1,073,468 +9,294 0.63% 1,305,150
2021-07-08 2021-07-06 1.270 1,064,174 +9,294 0.63% 1,351,100
2021-07-06 2021-07-02 1.270 1,054,880 +9,294 0.62% 1,339,300
2021-05-27 2021-05-25 1.477 1,045,586 +100,904 0.62% 1,544,004
2021-05-24 2021-05-20 1.465 944,682 +18,474 0.62% 1,383,750
2021-05-18 2021-05-14 1.501 926,208 +83,972 0.61% 1,389,780
2021-05-10 2021-05-06 1.512 842,236 +41,986 0.55% 1,273,810
2021-04-28 2021-04-26 1.512 800,250 +67,177 0.52% 1,210,309
2021-04-21 2021-04-19 1.512 733,073 +66,338 0.48% 1,108,710
2021-04-20 2021-04-16 1.524 666,735 +98,246 0.44% 1,016,319
2020-06-26 2020-06-23 1.490 568,489 +41,452 0.37% 847,086
2020-05-27 2020-05-25 1.387 527,037 -10,899 0.37% 731,160
2020-05-26 2020-05-22 1.413 537,936 +10,899 0.38% 760,100
2020-03-05 2020-03-03 1.567 527,037 -779 0.37% 825,940
2019-07-02 2019-06-27 1.888 527,816 +458,530 0.37% 996,661
2019-05-30 2019-05-28 2.048 69,286 +4,097 0.05% 141,890
2019-05-10 2019-05-08 2.130 65,189 -2,930 0.05% 138,840
2018-11-08 2018-11-06 2.048 68,119 -29,298 0.05% 139,500
2018-11-02 2018-10-31 2.075 97,417 +14,649 0.07% 202,159
2018-10-24 2018-10-22 2.130 82,768 -16,114 0.06% 176,280
2018-10-19 2018-10-16 2.266 98,882 +1,465 0.07% 224,100
2018-08-20 2018-08-16 2.266 97,417 +14,649 0.07% 220,779
2018-07-25 2018-07-23 2.662 82,768 -12,452 0.06% 220,350
2018-06-26 2018-06-22 2.457 95,220 +14,649 0.07% 234,000
2018-05-31 2018-05-29 2.738 80,571 +3,021 0.06% 220,569
2018-03-29 2018-03-27 2.709 77,550 +4,230 0.06% 210,099
2018-03-21 2018-03-19 2.695 73,320 -2,820 0.06% 197,599
2018-03-15 2018-03-13 2.695 76,140 -11,281 0.06% 205,199
2018-02-21 2018-02-15 2.766 87,421 +2,820 0.07% 241,801
2018-02-08 2018-02-06 2.638 84,601 +4,936 0.07% 223,201
2018-02-07 2018-02-05 2.780 79,665 -21,151 0.06% 221,479
2018-01-30 2018-01-26 3.078 100,816 -705 0.08% 310,311
2018-01-24 2018-01-22 3.007 101,521 -5,640 0.08% 305,281
2017-09-20 2017-09-18 3.319 107,161 +705 0.08% 355,681
2017-08-25 2017-08-22 3.248 106,456 -10,575 0.08% 345,791
2017-08-17 2017-08-15 3.376 117,031 -14,100 0.09% 395,081
2017-08-10 2017-08-08 3.262 131,131 +35,250 0.10% 427,801
2017-07-24 2017-07-20 3.191 95,881 -17,625 0.07% 306,001
2017-07-19 2017-07-17 3.135 113,506 -14,100 0.09% 355,811
2017-07-07 2017-07-05 3.277 127,606 -12,690 0.10% 418,111
2017-07-03 2017-06-29 3.191 140,296 -1,410 0.11% 447,750
2017-06-29 2017-06-27 3.305 141,706 -7,050 0.11% 468,330
2017-06-20 2017-06-16 3.206 148,756 -8,460 0.12% 476,860
2017-06-14 2017-06-12 3.106 157,216 +14,100 0.12% 488,370
2017-06-07 2017-06-05 3.291 143,116 -7,050 0.11% 470,960
2017-06-06 2017-06-02 3.220 150,166 -10,575 0.12% 483,510
2017-05-31 2017-05-26 3.403 160,741 +3,959 0.13% 546,993
2017-05-17 2017-05-15 3.417 156,782 -10,314 0.13% 535,801
2017-04-18 2017-04-12 3.417 167,096 -13,753 0.13% 571,049
2017-03-24 2017-03-22 2.734 180,849 -68,764 0.14% 494,440
2017-02-24 2017-02-22 2.545 249,613 +13,753 0.20% 635,250
2017-01-13 2017-01-11 2.400 235,860 +68,764 0.19% 565,950
2016-12-22 2016-12-20 2.327 167,096 -17,879 0.13% 388,799
2016-09-26 2016-09-22 2.283 184,975 +17,879 0.15% 422,330
2016-08-11 2016-08-09 2.283 167,096 -2,063 0.13% 381,509
2016-07-29 2016-07-27 2.341 169,159 -1,375 0.14% 396,060
2016-07-22 2016-07-20 2.283 170,534 -17,879 0.14% 389,359
2016-06-01 2016-05-30 2.503 188,413 +6,725 0.15% 471,676
2016-01-28 2016-01-26 2.338 181,688 -10,609 0.15% 424,701
2015-10-05 2015-09-30 2.639 192,297 -11,936 0.16% 507,499
2015-08-27 2015-08-25 2.609 204,233 +3,315 0.17% 532,840
2015-08-25 2015-08-21 2.760 200,918 -33,154 0.17% 554,491
2015-07-10 2015-07-08 2.669 234,072 +3,315 0.19% 624,809
2015-07-09 2015-07-07 2.850 230,757 +5,305 0.19% 657,721
2015-07-07 2015-07-03 3.212 225,452 +3,315 0.19% 724,200
2015-07-02 2015-06-29 3.559 222,137 +3,316 0.18% 790,602
2015-06-11 2015-06-09 3.665 218,821 -1,326 0.18% 801,900
2015-06-05 2015-06-03 3.906 220,147 -29,839 0.18% 859,879
2015-06-04 2015-06-02 4.102 249,986 -4,642 0.21% 1,025,438
2015-06-03 2015-06-01 4.318 254,628 +25,861 0.21% 1,099,357
2015-06-02 2015-05-29 4.128 228,767 +13,782 0.19% 944,287
2015-06-01 2015-05-28 4.191 214,985 +10,749 0.19% 900,998
2015-05-29 2015-05-27 4.207 204,236 +6,323 0.18% 859,179
2015-05-28 2015-05-26 4.238 197,913 -10,749 0.17% 838,840
2015-05-18 2015-05-14 3.732 208,662 +7,587 0.18% 778,799
2015-05-11 2015-05-07 3.669 201,075 +5,691 0.17% 737,762
2015-04-24 2015-04-22 4.144 195,384 -6,323 0.17% 809,581
2015-04-15 2015-04-13 4.191 201,707 -8,852 0.18% 845,350
2015-04-14 2015-04-10 3.922 210,559 -22,131 0.18% 825,839
2015-04-13 2015-04-09 3.796 232,690 -6,323 0.20% 883,200
2015-03-10 2015-03-06 3.163 239,013 -10,117 0.21% 755,999
2015-02-17 2015-02-13 3.021 249,130 +6,323 0.22% 752,540
2015-02-06 2015-02-04 3.036 242,807 -42,997 0.21% 737,280
2015-02-04 2015-02-02 2.973 285,804 +632 0.25% 849,760
2015-01-28 2015-01-26 2.894 285,172 +6,323 0.25% 825,331
2015-01-19 2015-01-15 3.052 278,849 +6,323 0.24% 851,131
2014-12-11 2014-12-09 3.290 272,526 -8,220 0.24% 896,481
2014-11-27 2014-11-25 3.384 280,746 +1,897 0.24% 950,161
2014-11-25 2014-11-21 3.353 278,849 +17,705 0.24% 934,921
2014-11-14 2014-11-12 3.495 261,144 -6,323 0.23% 912,730
2014-11-06 2014-11-04 3.416 267,467 -6,323 0.23% 913,680
2014-11-04 2014-10-31 3.479 273,790 -18,970 0.24% 952,599
2014-10-14 2014-10-10 3.337 292,760 +2,530 0.25% 976,932
2014-09-25 2014-09-23 3.527 290,230 -6,323 0.25% 1,023,569
2014-09-15 2014-09-11 3.701 296,553 -4,427 0.26% 1,097,459
2014-09-11 2014-09-08 3.780 300,980 -18,337 0.26% 1,137,642
2014-09-10 2014-09-05 3.590 319,317 +48,056 0.28% 1,146,352
2014-08-28 2014-08-26 3.321 271,261 -94,846 0.24% 900,900
2014-08-27 2014-08-25 3.400 366,107 -158,078 0.32% 1,244,848
2014-08-20 2014-08-18 3.448 524,185 -6,323 0.46% 1,807,220
2014-08-08 2014-08-06 3.163 530,508 +94,846 0.46% 1,678,000
2014-08-05 2014-08-01 3.242 435,662 -31,615 0.38% 1,412,451
2014-08-04 2014-07-31 3.305 467,277 +31,615 0.41% 1,544,510
2014-07-31 2014-07-29 3.258 435,662 +22,131 0.38% 1,419,341
2014-07-29 2014-07-25 3.210 413,531 -3,161 0.36% 1,327,621
2014-07-22 2014-07-18 3.100 416,692 +94,846 0.36% 1,291,639
2014-06-20 2014-06-18 2.910 321,846 -56,908 0.28% 936,561
2014-06-19 2014-06-17 2.926 378,754 +9,485 0.33% 1,108,151
2014-06-16 2014-06-12 2.942 369,269 +31,615 0.32% 1,086,240
2014-06-13 2014-06-11 2.957 337,654 +12,647 0.29% 998,581
2014-06-12 2014-06-10 2.957 325,007 +9,484 0.28% 961,179
2014-06-11 2014-06-09 2.942 315,523 +6,323 0.27% 928,141
2014-06-10 2014-06-06 2.957 309,200 +6,324 0.27% 914,431
2014-06-04 2014-05-30 2.989 302,876 +6,323 0.26% 905,309
2014-06-03 2014-05-29 3.470 296,553 +56,908 0.26% 1,028,920
2014-05-30 2014-05-28 3.419 239,645 +14,622 0.21% 819,364
2014-05-29 2014-05-27 3.402 225,023 -118,746 0.21% 765,580
2014-05-26 2014-05-22 3.436 343,769 +178,119 0.32% 1,181,161
2014-05-21 2014-05-19 3.470 165,650 -32,062 0.15% 574,739
2014-05-13 2014-05-09 3.503 197,712 -23,749 0.18% 692,642
2014-05-05 2014-04-30 3.655 221,461 -3,562 0.20% 809,411
2014-04-30 2014-04-28 3.655 225,023 -42,748 0.21% 822,430
2014-04-29 2014-04-25 3.705 267,771 +59,372 0.25% 992,198
2014-04-23 2014-04-17 3.756 208,399 -2,375 0.19% 782,731
2014-04-17 2014-04-15 3.840 210,774 +7,125 0.19% 809,402
2014-04-08 2014-04-04 3.941 203,649 +28,499 0.19% 802,621
2014-04-07 2014-04-03 3.857 175,150 +59,373 0.16% 675,551
2014-03-27 2014-03-25 3.486 115,777 -11,875 0.11% 403,650
2014-03-18 2014-03-14 3.537 127,652 -5,937 0.12% 451,501
2014-02-27 2014-02-25 3.874 133,589 +14,250 0.12% 517,500
2014-02-06 2014-02-04 3.806 119,339 +7,718 0.11% 454,258
2014-01-14 2014-01-10 4.261 111,621 +2,375 0.10% 475,640
2014-01-13 2014-01-09 4.093 109,246 +7,125 0.10% 447,120
2014-01-10 2014-01-08 4.261 102,121 +14,843 0.09% 435,159
2013-12-20 2013-12-18 4.952 87,278 +3,562 0.08% 432,180
2013-12-16 2013-12-12 4.834 83,716 +5,938 0.08% 404,671
2013-12-13 2013-12-11 4.884 77,778 -17,812 0.07% 379,898
2013-12-12 2013-12-10 4.682 95,590 -2,969 0.09% 447,579
2013-12-09 2013-12-05 4.733 98,559 -10,093 0.09% 466,460
2013-11-22 2013-11-20 4.278 108,652 +5,937 0.10% 464,819
2013-11-06 2013-11-04 4.362 102,715 -4,750 0.09% 448,070
2013-10-29 2013-10-25 4.362 107,465 -8,906 0.10% 468,791
2013-10-24 2013-10-22 4.463 116,371 -40,967 0.11% 519,401
2013-10-21 2013-10-17 4.329 157,338 +11,875 0.15% 681,050
2013-10-18 2013-10-16 4.160 145,463 +7,124 0.13% 605,148
2013-10-17 2013-10-15 4.211 138,339 +18,406 0.13% 582,501
2013-10-11 2013-10-09 3.992 119,933 +8,312 0.11% 478,739
2013-10-10 2013-10-08 3.958 111,621 +8,906 0.10% 441,800
2013-10-09 2013-10-07 3.891 102,715 +1,187 0.09% 399,630
2013-10-08 2013-10-04 3.823 101,528 -5,937 0.09% 388,172
2013-10-07 2013-10-03 3.975 107,465 -5,937 0.10% 427,161
2013-09-30 2013-09-26 4.025 113,402 +4,156 0.10% 456,490
2013-09-24 2013-09-19 4.042 109,246 +11,875 0.10% 441,600
2013-09-09 2013-09-05 4.177 97,371 -5,938 0.09% 406,718
2013-07-04 2013-07-02 4.345 103,309 +9,500 0.10% 448,921
2013-06-07 2013-06-05 4.497 93,809 +1,187 0.09% 421,860
2013-05-30 2013-05-28 5.056 92,622 +4,078 0.09% 468,340
2013-05-27 2013-05-23 5.056 88,544 +5,676 0.09% 447,719
2013-05-24 2013-05-22 5.074 82,868 -10,217 0.08% 420,479
2013-05-22 2013-05-20 5.092 93,085 -598,808 0.09% 473,961
2013-05-21 2013-05-16 5.004 691,893 +609,025 0.67% 3,461,961
2013-04-22 2013-04-18 4.651 82,868 -3,406 0.08% 385,439
2013-04-09 2013-04-05 5.092 86,274 -13,054 0.08% 439,281
2013-04-05 2013-04-02 5.162 99,328 -4,541 0.10% 512,748
2013-04-03 2013-03-28 5.356 103,869 +1,703 0.10% 556,320
2013-03-28 2013-03-26 5.567 102,166 -4,541 0.10% 568,798
2013-03-25 2013-03-21 5.638 106,707 +8,514 0.10% 601,600
2013-03-21 2013-03-19 5.885 98,193 -7,946 0.09% 577,819
2013-03-20 2013-03-18 5.937 106,139 -3,406 0.10% 630,187
2013-03-18 2013-03-14 6.202 109,545 +13,622 0.11% 679,360
2013-03-13 2013-03-11 6.378 95,923 +1,703 0.09% 611,781
2013-02-26 2013-02-22 6.942 94,220 +11,352 0.09% 654,040
2013-02-22 2013-02-20 6.959 82,868 +2,270 0.08% 576,698
2013-02-20 2013-02-18 6.836 80,598 +6,244 0.08% 550,961
2013-02-08 2013-02-06 6.836 74,354 +2,270 0.07% 508,278
2013-01-29 2013-01-25 7.664 72,084 -23,271 0.07% 552,450
2013-01-25 2013-01-23 8.457 95,355 -10,784 0.09% 806,398
2013-01-24 2013-01-22 8.457 106,139 +1,702 0.10% 897,596
2013-01-21 2013-01-17 8.792 104,437 +2,838 0.10% 918,163
2013-01-16 2013-01-14 9.021 101,599 +2,838 0.10% 916,483
2013-01-15 2013-01-11 9.214 98,761 +14,190 0.10% 910,022
2013-01-10 2013-01-08 9.162 84,571 +1,703 0.08% 774,800
2013-01-08 2013-01-04 9.126 82,868 -28,380 0.08% 756,278
2013-01-07 2013-01-03 9.355 111,248 -9,649 0.11% 1,040,762
2013-01-03 2012-12-31 9.514 120,897 +20,433 0.12% 1,150,202
2012-12-21 2012-12-19 8.369 100,464 -2,837 0.10% 840,754
2012-12-05 2012-12-03 7.875 103,301 +4,540 0.10% 813,536
2012-11-23 2012-11-21 7.858 98,761 +2,271 0.10% 776,042
2012-11-22 2012-11-20 7.928 96,490 -2,838 0.09% 764,997
2012-11-21 2012-11-19 7.823 99,328 +6,243 0.10% 776,997
2012-11-20 2012-11-16 7.611 93,085 +1,135 0.09% 708,481
2012-11-12 2012-11-08 7.823 91,950 -2,838 0.09% 719,283
2012-11-07 2012-11-05 7.823 94,788 -11,351 0.09% 741,483
2012-11-06 2012-11-02 7.875 106,139 +1,135 0.10% 835,887
2012-11-05 2012-11-01 8.016 105,004 +28,379 0.10% 841,748
2012-10-30 2012-10-26 7.770 76,625 -11,352 0.07% 595,352
2012-10-26 2012-10-24 8.175 87,977 +11,352 0.09% 719,204
2012-10-25 2012-10-22 7.734 76,625 +10,784 0.07% 592,652
2012-10-19 2012-10-17 7.752 65,841 -9,649 0.06% 510,404
2012-10-18 2012-10-16 7.347 75,490 +9,649 0.07% 554,613
2012-10-09 2012-10-05 6.801 65,841 -87,976 0.06% 447,763
2012-09-21 2012-09-19 6.765 153,817 +2,838 0.15% 1,040,640
2012-09-19 2012-09-17 6.889 150,979 +82,301 0.15% 1,040,059
2012-09-14 2012-09-12 6.642 68,678 +2,837 0.07% 456,167
2012-08-31 2012-08-29 7.206 65,841 -22,703 0.06% 474,444
2012-08-30 2012-08-28 7.699 88,544 +2,270 0.09% 681,719
2012-08-21 2012-08-17 8.457 86,274 -2,838 0.08% 729,602
2012-08-13 2012-08-09 8.985 89,112 +2,838 0.09% 800,703
2012-08-10 2012-08-08 8.932 86,274 +3,406 0.08% 770,642
2012-07-24 2012-07-20 9.690 82,868 +25,541 0.08% 802,998
2012-07-17 2012-07-13 9.708 57,327 +1,136 0.06% 556,513
2012-07-12 2012-07-10 9.866 56,191 -1,136 0.05% 554,395
2012-07-11 2012-07-09 10.078 57,327 -3,973 0.06% 577,724
2012-07-10 2012-07-06 10.183 61,300 -3,405 0.06% 624,242
2012-07-09 2012-07-05 10.131 64,705 -2,838 0.06% 655,497
2012-06-19 2012-06-15 10.201 67,543 -2,838 0.07% 689,007
2012-06-18 2012-06-14 9.743 70,381 -2,271 0.07% 685,718
2012-06-13 2012-06-11 9.655 72,652 -4,540 0.07% 701,444
2012-06-06 2012-06-04 9.637 77,192 -4,541 0.07% 743,917
2012-06-05 2012-06-01 9.937 81,733 +2,270 0.08% 812,160
2012-06-04 2012-05-31 10.166 79,463 -567 0.08% 807,803
2012-06-01 2012-05-30 10.131 80,030 +567 0.08% 810,747
2012-05-30 2012-05-28 10.897 79,463 +3,280 0.08% 865,945
2012-05-18 2012-05-16 10.677 76,183 -1,632 0.08% 813,402
2012-05-10 2012-05-08 12.221 77,815 -1,089 0.08% 950,946
2012-05-09 2012-05-07 11.982 78,904 -5,985 0.08% 945,404
2012-05-08 2012-05-04 12.239 84,889 -38,092 0.09% 1,038,954
2012-04-24 2012-04-20 12.698 122,981 -5,442 0.12% 1,561,662
2012-04-17 2012-04-13 12.680 128,423 +3,810 0.13% 1,628,406
2012-04-05 2012-04-02 12.643 124,613 -545 0.13% 1,575,515
2012-04-02 2012-03-29 13.048 125,158 +545 0.13% 1,633,006
2012-03-30 2012-03-28 12.698 124,613 -5,442 0.13% 1,582,385
2012-03-29 2012-03-27 12.478 130,055 -4,353 0.13% 1,622,810
2012-03-28 2012-03-26 11.945 134,408 -288,407 0.14% 1,605,496
2012-03-27 2012-03-23 12.496 422,815 -39,724 0.43% 5,283,603
2012-03-26 2012-03-22 13.121 462,539 -45,165 0.47% 6,069,004
2012-03-23 2012-03-21 13.158 507,704 -13,060 0.51% 6,680,277
2012-03-22 2012-03-20 13.342 520,764 +544 0.53% 6,947,818
2012-03-21 2012-03-19 13.783 520,220 -64,211 0.52% 7,170,000
2012-03-20 2012-03-16 14.260 584,431 -8,707 0.59% 8,334,237
2012-03-19 2012-03-15 14.242 593,138 +2,721 0.60% 8,447,502
2012-03-16 2012-03-14 14.407 590,417 +13,060 0.60% 8,506,400
2012-03-15 2012-03-13 14.499 577,357 -83,257 0.58% 8,371,288
2012-03-14 2012-03-12 14.224 660,614 -64,211 0.67% 9,396,359
2012-03-13 2012-03-09 14.169 724,825 +1,088 0.73% 10,269,715
2012-03-12 2012-03-08 13.966 723,737 +14,148 0.73% 10,108,000
2012-03-09 2012-03-07 13.599 709,589 +2,721 0.72% 9,649,603
2012-03-08 2012-03-06 14.022 706,868 -2,721 0.71% 9,911,371
2012-03-07 2012-03-05 14.463 709,589 -41,356 0.72% 10,262,483
2012-03-05 2012-03-01 14.169 750,945 -2,177 0.76% 10,639,798
2012-03-02 2012-02-29 14.463 753,122 -36,459 0.76% 10,892,083
2012-03-01 2012-02-28 14.132 789,581 +4,354 0.80% 11,158,194
2012-02-29 2012-02-27 13.893 785,227 -48,431 0.79% 10,909,074
2012-02-28 2012-02-24 13.875 833,658 +16,869 0.84% 11,566,601
2012-02-27 2012-02-23 13.415 816,789 +195,355 0.82% 10,957,301
2012-02-24 2012-02-22 13.783 621,434 +17,413 0.63% 8,564,995
2012-02-23 2012-02-21 13.305 604,021 +3,265 0.61% 8,036,399
2012-02-22 2012-02-20 13.286 600,756 +31,017 0.61% 7,981,918
2012-02-21 2012-02-17 13.875 569,739 +544 0.57% 7,904,852
2012-02-20 2012-02-16 14.040 569,195 +544 0.57% 7,991,445
2012-02-17 2012-02-15 14.297 568,651 -71,285 0.57% 8,130,107
2012-02-16 2012-02-14 13.966 639,936 +38,092 0.65% 8,937,602
2012-02-15 2012-02-13 13.636 601,844 +217,665 0.61% 8,206,514
2012-02-14 2012-02-10 13.580 384,179 +5,441 0.39% 5,217,337
2012-02-13 2012-02-09 13.048 378,738 +321,057 0.38% 4,941,606
2012-02-10 2012-02-08 12.588 57,681 +1,632 0.06% 726,096
2012-02-07 2012-02-03 12.496 56,049 +2,177 0.06% 700,402
2012-02-02 2012-01-31 12.018 53,872 -2,177 0.05% 647,458
2012-01-31 2012-01-27 12.459 56,049 -9,251 0.06% 698,342
2012-01-30 2012-01-26 12.588 65,300 +9,251 0.07% 822,005
2011-12-23 2011-12-21 12.312 56,049 -10,883 0.06% 690,102
2011-12-07 2011-12-05 12.221 66,932 -16,325 0.07% 817,949
2011-11-21 2011-11-17 12.827 83,257 +2,721 0.08% 1,067,940
2011-09-26 2011-09-22 13.966 80,536 -10,883 0.08% 1,124,798
2011-09-16 2011-09-14 14.628 91,419 -2,721 0.09% 1,337,274
2011-08-29 2011-08-25 14.426 94,140 +2,721 0.09% 1,358,047
2011-07-29 2011-07-27 18.101 91,419 +2,720 0.09% 1,654,793
2011-07-06 2011-07-04 19.296 88,699 -5,441 0.09% 1,711,508
2011-06-27 2011-06-23 18.285 94,140 -1,633 0.09% 1,721,346
2011-06-03 2011-06-01 18.450 95,773 +1,633 0.10% 1,767,045
2011-05-19 2011-05-17 19.006 94,140 +2,206 0.09% 1,789,229
2011-03-25 2011-03-23 18.235 91,934 -18,599 0.09% 1,676,371
2011-03-24 2011-03-22 17.689 110,533 +10,628 0.11% 1,955,195
2011-02-15 2011-02-11 19.759 99,905 -1,594 0.10% 1,973,998
2011-01-24 2011-01-20 20.888 101,499 -3,720 0.10% 2,120,093
2011-01-19 2011-01-17 20.813 105,219 +5,314 0.11% 2,189,876
2011-01-17 2011-01-13 20.173 99,905 -1,594 0.10% 2,015,358
2011-01-07 2011-01-05 20.662 101,499 +2,657 0.10% 2,097,173
2011-01-06 2011-01-04 19.947 98,842 -5,846 0.10% 1,971,595
2011-01-05 2011-01-03 19.382 104,688 -4,251 0.11% 2,029,104
2010-12-14 2010-12-10 18.272 108,939 -5,314 0.11% 1,990,549
2010-12-10 2010-12-08 18.630 114,253 +531 0.12% 2,128,497
2010-12-06 2010-12-02 18.347 113,722 -7,971 0.12% 2,086,505
2010-11-25 2010-11-23 17.407 121,693 -2,657 0.13% 2,118,252
2010-11-22 2010-11-18 17.519 124,350 -5,314 0.13% 2,178,541
2010-11-18 2010-11-16 17.670 129,664 +5,314 0.13% 2,291,159
2010-11-15 2010-11-11 18.329 124,350 -6,377 0.13% 2,279,161
2010-11-12 2010-11-10 18.216 130,727 +2,657 0.14% 2,381,282
2010-11-10 2010-11-08 18.554 128,070 +2,657 0.13% 2,376,263
2010-11-08 2010-11-04 17.877 125,413 -5,845 0.13% 2,242,004
2010-11-01 2010-10-28 17.407 131,258 +1,594 0.14% 2,284,745
2010-10-29 2010-10-27 17.726 129,664 -5,846 0.13% 2,298,479
2010-10-21 2010-10-19 17.708 135,510 -5,845 0.14% 2,399,558
2010-10-20 2010-10-18 17.689 141,355 -5,314 0.15% 2,500,399
2010-10-19 2010-10-15 16.842 146,669 -2,126 0.15% 2,470,197
2010-10-15 2010-10-13 16.936 148,795 +2,657 0.15% 2,520,003
2010-10-14 2010-10-12 16.936 146,138 -3,188 0.15% 2,475,004
2010-10-13 2010-10-11 17.030 149,326 -532 0.15% 2,543,046
2010-10-12 2010-10-08 16.955 149,858 +11,160 0.15% 2,540,826
2010-10-11 2010-10-07 17.124 138,698 +5,314 0.14% 2,375,100
2010-10-06 2010-10-04 17.463 133,384 -2,657 0.14% 2,329,281
2010-10-05 2010-09-30 17.821 136,041 +531 0.14% 2,424,321
2010-10-04 2010-09-29 17.030 135,510 +5,315 0.14% 2,307,758
2010-09-30 2010-09-28 17.294 130,195 +7,971 0.13% 2,251,542
2010-09-28 2010-09-24 17.689 122,224 +15,942 0.13% 2,161,995
2010-09-24 2010-09-21 18.347 106,282 +5,314 0.11% 1,950,000
2010-09-17 2010-09-15 18.893 100,968 -531 0.10% 1,907,602
2010-09-15 2010-09-13 18.065 101,499 -19,662 0.10% 1,833,594
2010-09-09 2010-09-07 18.103 121,161 -2,658 0.13% 2,193,351
2010-09-08 2010-09-06 18.028 123,819 +3,189 0.13% 2,232,148
2010-08-31 2010-08-27 17.877 120,630 -10,628 0.12% 2,156,499
2010-08-30 2010-08-26 18.253 131,258 -5,314 0.14% 2,395,895
2010-08-23 2010-08-19 18.103 136,572 -2,657 0.14% 2,472,333
2010-08-20 2010-08-18 18.291 139,229 +3,719 0.14% 2,546,632
2010-08-18 2010-08-16 17.896 135,510 -7,971 0.14% 2,425,058
2010-08-16 2010-08-12 18.065 143,481 -5,314 0.15% 2,592,005
2010-08-13 2010-08-11 18.253 148,795 -3,720 0.15% 2,716,004
2010-08-04 2010-08-02 16.390 152,515 -14,879 0.16% 2,499,775
2010-08-03 2010-07-30 16.089 167,394 -19,131 0.17% 2,693,247
2010-07-28 2010-07-26 16.014 186,525 +15,942 0.19% 2,987,011
2010-07-23 2010-07-21 16.428 170,583 +1,063 0.18% 2,802,336
2010-07-15 2010-07-13 16.014 169,520 -7,440 0.18% 2,714,693
2010-07-13 2010-07-09 16.014 176,960 +5,315 0.18% 2,833,837
2010-07-08 2010-07-06 15.412 171,645 +3,188 0.18% 2,645,363
2010-06-28 2010-06-24 16.861 168,457 +1,063 0.17% 2,840,320
2010-06-25 2010-06-23 17.068 167,394 +1,594 0.17% 2,857,047
2010-06-23 2010-06-21 17.689 165,800 -5,845 0.17% 2,932,801
2010-06-22 2010-06-18 16.033 171,645 -1,063 0.18% 2,751,953
2010-06-21 2010-06-17 15.224 172,708 +1,063 0.18% 2,629,246
2010-06-17 2010-06-14 15.073 171,645 -4,783 0.18% 2,587,223
2010-06-09 2010-06-07 15.054 176,428 +1,594 0.18% 2,655,998
2010-06-02 2010-05-31 14.753 174,834 +4,251 0.18% 2,579,361
2010-05-31 2010-05-27 13.925 170,583 +532 0.18% 2,375,405
2010-05-28 2010-05-26 14.189 170,051 -1,594 0.18% 2,412,797
2010-05-25 2010-05-20 14.358 171,645 -2,657 0.18% 2,464,484
2010-05-19 2010-05-17 16.138 174,302 +4,390 0.18% 2,812,925
2010-05-17 2010-05-13 16.235 169,912 +2,590 0.18% 2,758,478
2010-05-14 2010-05-12 16.177 167,322 +2,590 0.18% 2,706,740
2010-05-11 2010-05-07 15.907 164,732 +10,879 0.17% 2,620,322
2010-05-10 2010-05-06 16.833 153,853 +1,036 0.16% 2,589,834
2010-05-07 2010-05-05 17.663 152,817 -10,361 0.16% 2,699,245
2010-05-05 2010-05-03 17.296 163,178 -26,419 0.17% 2,822,404
2010-05-04 2010-04-30 17.663 189,597 +8,806 0.20% 3,348,899
2010-05-03 2010-04-29 18.281 180,791 -3,626 0.19% 3,305,037
2010-04-30 2010-04-28 18.281 184,417 -10,878 0.20% 3,371,324
2010-04-28 2010-04-26 17.142 195,295 +1,036 0.21% 3,347,755
2010-04-27 2010-04-23 16.949 194,259 -1,036 0.21% 3,292,496
2010-04-20 2010-04-16 17.258 195,295 +518 0.21% 3,370,375
2010-04-19 2010-04-15 17.258 194,777 -2,072 0.21% 3,361,435
2010-04-15 2010-04-13 17.374 196,849 -11,915 0.21% 3,419,993
2010-04-14 2010-04-12 17.721 208,764 -2,590 0.22% 3,699,541
2010-04-12 2010-04-08 17.760 211,354 +1,036 0.22% 3,753,599
2010-04-09 2010-04-07 17.219 210,318 -259 0.22% 3,621,520
2010-04-08 2010-04-01 16.312 210,577 +2,590 0.22% 3,434,924
2010-04-07 2010-03-31 15.212 207,987 +24,347 0.22% 3,163,821
2010-03-31 2010-03-29 15.096 183,640 -5,180 0.19% 2,772,194
2010-03-24 2010-03-22 15.212 188,820 -13,987 0.20% 2,872,260
2010-03-23 2010-03-19 15.366 202,807 -10,360 0.21% 3,116,345
2010-03-22 2010-03-18 15.173 213,167 -518 0.23% 3,234,388
2010-03-19 2010-03-17 15.366 213,685 +5,180 0.23% 3,283,497
2010-03-15 2010-03-11 15.327 208,505 -1,554 0.22% 3,195,851
2010-03-08 2010-03-04 15.250 210,059 +1,554 0.22% 3,203,450
2010-03-05 2010-03-03 14.787 208,505 +518 0.22% 3,083,151
2010-03-04 2010-03-02 14.671 207,987 -518 0.22% 3,051,401
2010-03-03 2010-03-01 14.478 208,505 +4,144 0.22% 3,018,751
2010-03-02 2010-02-26 14.324 204,361 -518 0.22% 2,927,194
2010-03-01 2010-02-25 14.439 204,879 +518 0.22% 2,958,343
2010-02-26 2010-02-24 14.073 204,361 -518 0.22% 2,875,909
2010-02-25 2010-02-23 14.092 204,879 +518 0.22% 2,887,153
2010-02-24 2010-02-22 13.764 204,361 +4,144 0.22% 2,812,789
2010-02-23 2010-02-19 13.629 200,217 +1,037 0.21% 2,728,696
2010-02-22 2010-02-18 14.189 199,180 -3,109 0.21% 2,826,068
2010-02-18 2010-02-12 14.246 202,289 +5,699 0.21% 2,881,895
2010-02-17 2010-02-11 13.995 196,590 -2,072 0.21% 2,751,370
2010-02-12 2010-02-10 14.169 198,662 -4,145 0.21% 2,814,883
2010-02-11 2010-02-09 13.397 202,807 -1,554 0.21% 2,717,015
2010-02-09 2010-02-05 13.185 204,361 -2,072 0.22% 2,694,438
2010-02-05 2010-02-03 14.169 206,433 -30,045 0.22% 2,924,992
2010-02-04 2010-02-02 13.339 236,478 -24,347 0.25% 3,154,411
2010-02-02 2010-01-29 12.683 260,825 +1,554 0.28% 3,307,990
2010-02-01 2010-01-28 12.818 259,271 +518 0.27% 3,323,315
2010-01-29 2010-01-27 13.127 258,753 -3,108 0.27% 3,396,596
2010-01-28 2010-01-26 13.127 261,861 -34,190 0.28% 3,437,394
2010-01-27 2010-01-25 13.301 296,051 -7,252 0.31% 3,937,634
2010-01-26 2010-01-22 12.837 303,303 -46,623 0.32% 3,893,569
2010-01-25 2010-01-21 13.165 349,926 -24,865 0.37% 4,606,914
2010-01-22 2010-01-20 12.876 374,791 -5,180 0.40% 4,825,747
2010-01-21 2010-01-19 12.548 379,971 -1,036 0.40% 4,767,749
2010-01-20 2010-01-18 11.872 381,007 +3,108 0.40% 4,523,323
2010-01-19 2010-01-15 12.026 377,899 -518 0.40% 4,544,785
2010-01-18 2010-01-14 12.162 378,417 -1,554 0.40% 4,602,150
2010-01-08 2010-01-06 12.895 379,971 -8,288 0.40% 4,899,779
2010-01-07 2010-01-05 12.741 388,259 -3,109 0.41% 4,946,694
2010-01-06 2010-01-04 12.663 391,368 -16,058 0.41% 4,956,084
2009-12-30 2009-12-28 12.316 407,426 -6,735 0.43% 5,017,865
2009-12-29 2009-12-24 12.393 414,161 +5,181 0.44% 5,132,793
2009-12-28 2009-12-22 12.162 408,980 +5,180 0.43% 4,973,844
2009-12-22 2009-12-18 12.162 403,800 -5,699 0.43% 4,910,847
2009-12-18 2009-12-16 12.644 409,499 -3,626 0.43% 5,177,781
2009-12-17 2009-12-15 12.721 413,125 +1,036 0.44% 5,255,529
2009-12-16 2009-12-14 12.432 412,089 +4,663 0.44% 5,123,025
2009-12-14 2009-12-10 12.316 407,426 -2,850 0.43% 5,017,865
2009-12-11 2009-12-09 12.663 410,276 -30,563 0.43% 5,195,526
2009-12-10 2009-12-08 12.451 440,839 -13,987 0.47% 5,488,950
2009-12-09 2009-12-07 12.104 454,826 -7,252 0.48% 5,505,064
2009-12-08 2009-12-04 12.258 462,078 -13,987 0.49% 5,664,200
2009-12-07 2009-12-03 12.142 476,065 -10,878 0.50% 5,780,514
2009-12-04 2009-12-02 12.239 486,943 -16,577 0.52% 5,959,598
2009-12-03 2009-12-01 11.332 503,520 -1,554 0.53% 5,705,640
2009-12-02 2009-11-30 10.810 505,074 +6,216 0.54% 5,459,999
2009-11-27 2009-11-25 10.791 498,858 -518 0.53% 5,383,172
2009-11-23 2009-11-19 10.965 499,376 -2,590 0.53% 5,475,522
2009-11-20 2009-11-18 11.196 501,966 -1,036 0.53% 5,620,201
2009-11-18 2009-11-16 11.293 503,002 +2,590 0.53% 5,680,350
2009-11-16 2009-11-12 11.640 500,412 -29,009 0.53% 5,824,982
2009-11-13 2009-11-11 11.949 529,421 -27,974 0.56% 6,326,177
2009-11-12 2009-11-10 11.660 557,395 -22,275 0.59% 6,499,045
2009-11-11 2009-11-09 11.196 579,670 +518 0.61% 6,490,204
2009-11-10 2009-11-06 11.428 579,152 -5,180 0.61% 6,618,565
2009-11-05 2009-11-03 11.003 584,332 -8,288 0.62% 6,429,602
2009-11-04 2009-11-02 11.042 592,620 -18,131 0.63% 6,543,677
2009-11-02 2009-10-29 10.830 610,751 -5,180 0.65% 6,614,189
2009-10-30 2009-10-28 11.042 615,931 -5,181 0.65% 6,801,076
2009-10-29 2009-10-27 11.196 621,112 +1,036 0.66% 6,954,205
2009-10-28 2009-10-23 11.447 620,076 -10,360 0.66% 7,098,215
2009-10-27 2009-10-22 11.042 630,436 -13,987 0.67% 6,961,240
2009-10-23 2009-10-21 10.694 644,423 -3,108 0.68% 6,891,763
2009-10-22 2009-10-20 10.521 647,531 -7,252 0.69% 6,812,502
2009-10-19 2009-10-15 10.212 654,783 -5,180 0.69% 6,686,558
2009-10-14 2009-10-12 9.922 659,963 -5,181 0.70% 6,548,356
2009-10-12 2009-10-08 9.749 665,144 -5,180 0.70% 6,484,203
2009-10-09 2009-10-07 9.459 670,324 +25,901 0.71% 6,340,601
2009-09-30 2009-09-28 8.590 644,423 +20,721 0.68% 5,535,803
2009-09-28 2009-09-24 9.266 623,702 +5,181 0.66% 5,779,203
2009-09-24 2009-09-22 9.401 618,521 -8,807 0.66% 5,814,776
2009-09-23 2009-09-21 9.247 627,328 +5,180 0.66% 5,800,691
2009-09-22 2009-09-18 9.189 622,148 +5,181 0.66% 5,716,763
2009-09-21 2009-09-17 9.517 616,967 -39,370 0.65% 5,871,626
2009-09-18 2009-09-16 9.517 656,337 -22,275 0.70% 6,246,307
2009-09-17 2009-09-15 9.768 678,612 -518 0.72% 6,628,597
2009-09-14 2009-09-10 9.556 679,130 +12,432 0.72% 6,489,447
2009-09-10 2009-09-08 9.806 666,698 +4,144 0.71% 6,537,962
2009-09-09 2009-09-07 9.652 662,554 -2,072 0.70% 6,395,004
2009-09-08 2009-09-04 9.671 664,626 -3,626 0.70% 6,427,833
2009-09-02 2009-08-31 9.285 668,252 +6,216 0.71% 6,204,901
2009-09-01 2009-08-28 9.749 662,036 -21,757 0.70% 6,453,904
2009-08-28 2009-08-26 10.038 683,793 +4,145 0.72% 6,864,004
2009-08-27 2009-08-25 9.633 679,648 +9,842 0.72% 6,546,876
2009-08-25 2009-08-21 9.401 669,806 -11,914 0.71% 6,296,911
2009-08-21 2009-08-19 9.150 681,720 +5,180 0.72% 6,237,836
2009-08-20 2009-08-18 9.556 676,540 +5,180 0.72% 6,464,698
2009-08-19 2009-08-17 9.845 671,360 -15,541 0.71% 6,609,600
2009-08-17 2009-08-13 10.540 686,901 +17,095 0.73% 7,239,963
2009-08-14 2009-08-12 10.424 669,806 -10,360 0.71% 6,982,201
2009-08-13 2009-08-11 10.965 680,166 +518 0.72% 7,457,836
2009-08-10 2009-08-06 11.023 679,648 +3,626 0.72% 7,491,516
2009-08-07 2009-08-05 10.849 676,022 -518 0.72% 7,334,098
2009-08-06 2009-08-04 11.216 676,540 -1,036 0.72% 7,587,857
2009-08-05 2009-08-03 11.525 677,576 -44,550 0.72% 7,808,757
2009-08-04 2009-07-31 10.849 722,126 -7,771 0.77% 7,834,276
2009-07-30 2009-07-28 10.019 729,897 -1,036 0.77% 7,312,712
2009-07-27 2009-07-23 10.424 730,933 -1,036 0.77% 7,619,402
2009-07-24 2009-07-22 10.366 731,969 -18,131 0.78% 7,587,811
2009-07-23 2009-07-21 10.637 750,100 -4,144 0.79% 7,978,483
2009-07-22 2009-07-20 10.231 754,244 -2,072 0.80% 7,716,801
2009-07-21 2009-07-17 9.517 756,316 -19,685 0.80% 7,197,800
2009-07-20 2009-07-16 9.305 776,001 -10,878 0.82% 7,220,360
2009-07-17 2009-07-15 9.459 786,879 +4,144 0.83% 7,443,095
2009-07-16 2009-07-14 9.285 782,735 +15,540 0.83% 7,267,907
2009-07-15 2009-07-13 9.073 767,195 +2,591 0.81% 6,960,704
2009-07-13 2009-07-09 9.092 764,604 +2,590 0.81% 6,951,956
2009-07-10 2009-07-08 8.841 762,014 +18,131 0.81% 6,737,177
2009-07-09 2009-07-07 9.092 743,883 -55,429 0.79% 6,763,556
2009-07-08 2009-07-06 8.610 799,312 +15,541 0.85% 6,881,779
2009-07-06 2009-07-02 7.799 783,771 +1,554 0.83% 6,112,517
2009-07-03 2009-06-30 7.722 782,217 -1,036 0.83% 6,039,998
2009-07-02 2009-06-29 7.818 783,253 +112,929 0.83% 6,123,598
2009-06-29 2009-06-25 7.258 670,324 +10,361 0.71% 4,865,440
2009-06-25 2009-06-23 7.297 659,963 -6,217 0.70% 4,815,717
2009-06-22 2009-06-18 7.355 666,180 +2,072 0.71% 4,899,662
2009-06-18 2009-06-16 7.490 664,108 -3,108 0.70% 4,974,163
2009-06-15 2009-06-11 8.011 667,216 -4,144 0.71% 5,345,202
2009-06-11 2009-06-09 8.050 671,360 -4,144 0.71% 5,404,320
2009-06-10 2009-06-08 7.915 675,504 -3,108 0.72% 5,346,399
2009-06-09 2009-06-05 7.895 678,612 +52,320 0.72% 5,357,897
2009-06-08 2009-06-04 8.108 626,292 -27,973 0.66% 5,077,801
2009-06-05 2009-06-03 8.185 654,265 +25,901 0.69% 5,355,119
2009-06-04 2009-06-02 8.108 628,364 -13,469 0.67% 5,094,600
2009-06-03 2009-06-01 8.494 641,833 -40,406 0.68% 5,451,604
2009-06-02 2009-05-29 8.320 682,239 -60,608 0.72% 5,676,274
2009-06-01 2009-05-27 7.490 742,847 +364,171 0.79% 5,563,917
2009-05-29 2009-05-26 7.143 378,676 +129,506 0.40% 2,704,700
2009-05-22 2009-05-20 7.007 249,170 -4,144 0.26% 1,746,031
2009-05-21 2009-05-19 7.143 253,314 +5,180 0.27% 1,809,300
2009-05-20 2009-05-18 7.239 248,134 +1,036 0.26% 1,796,251
2009-05-19 2009-05-15 6.834 247,098 -25,901 0.26% 1,688,582
2009-05-18 2009-05-14 6.390 272,999 -330,500 0.29% 1,744,370
2009-05-15 2009-05-13 6.255 603,499 +348,113 0.64% 3,774,602
2009-05-14 2009-05-12 6.293 255,386 +1,554 0.27% 1,607,179
2009-05-13 2009-05-11 6.312 253,832 -15,541 0.27% 1,602,299
2009-05-08 2009-05-06 6.583 269,373 +30,046 0.29% 1,773,201
2009-05-04 2009-04-29 5.868 239,327 -4,145 0.25% 1,404,478
2009-04-30 2009-04-28 5.811 243,472 -28,491 0.26% 1,414,702
2009-04-29 2009-04-27 7.020 271,963 -6,734 0.29% 1,909,153
2009-04-28 2009-04-24 7.165 278,697 +19,656 0.30% 1,996,943
2009-04-23 2009-04-21 6.999 259,041 -36,593 0.30% 1,813,062
2009-04-21 2009-04-17 7.165 295,634 -14,926 0.34% 2,118,301
2009-04-17 2009-04-15 7.124 310,560 -1,926 0.35% 2,212,350
2009-04-16 2009-04-14 7.020 312,486 -4,815 0.36% 2,193,621
2009-04-14 2009-04-08 6.750 317,301 -350,523 0.36% 2,141,751
2009-04-08 2009-04-06 6.708 667,824 -15,408 0.76% 4,480,008
2009-04-07 2009-04-03 6.272 683,232 +10,111 0.78% 4,285,381
2009-04-06 2009-04-02 6.272 673,121 +1,445 0.77% 4,221,962
2009-04-02 2009-03-31 5.795 671,676 +4,815 0.77% 3,892,049
2009-04-01 2009-03-30 5.815 666,861 -27,927 0.76% 3,877,998
2009-03-31 2009-03-27 5.441 694,788 +80,409 0.79% 3,780,662
2009-03-27 2009-03-25 4.777 614,379 +5,778 0.70% 2,934,800
2009-03-26 2009-03-24 4.881 608,601 +4,815 0.69% 2,970,399
2009-03-25 2009-03-23 4.756 603,786 -4,815 0.69% 2,871,658
2009-03-24 2009-03-20 4.673 608,601 +33,704 0.69% 2,843,999
2009-03-23 2009-03-19 5.005 574,897 +4,815 0.66% 2,877,540
2009-03-18 2009-03-16 4.631 570,082 +3,370 0.65% 2,640,319
2009-03-02 2009-02-26 4.569 566,712 +9,630 0.65% 2,589,401
2009-02-24 2009-02-20 5.483 557,082 +1,926 0.64% 3,054,480
2009-02-19 2009-02-17 5.732 555,156 +963 0.63% 3,182,280
2009-02-13 2009-02-11 5.525 554,193 +9,630 0.63% 3,061,660
2009-01-15 2009-01-13 5.711 544,563 -5,778 0.62% 3,110,248
2009-01-08 2009-01-06 5.836 550,341 +4,815 0.63% 3,211,829
2008-12-16 2008-12-12 5.441 545,526 -13,482 0.62% 2,968,459
2008-12-15 2008-12-11 5.691 559,008 +8,185 0.64% 3,181,140
2008-12-12 2008-12-10 5.545 550,823 -6,740 0.63% 3,054,482
2008-12-11 2008-12-09 5.213 557,563 -4,815 0.64% 2,906,578
2008-12-10 2008-12-08 4.985 562,378 +24,074 0.64% 2,803,198
2008-12-03 2008-12-01 5.026 538,304 +14,445 0.61% 2,705,560
2008-11-28 2008-11-26 4.985 523,859 +9,629 0.60% 2,611,199
2008-11-24 2008-11-20 4.673 514,230 -1,444 0.59% 2,403,002
2008-11-17 2008-11-13 4.901 515,674 -4,815 0.59% 2,527,560
2008-11-13 2008-11-11 5.192 520,489 +4,815 0.59% 2,702,501
2008-11-12 2008-11-10 5.358 515,674 -4,815 0.59% 2,763,180
2008-11-11 2008-11-07 4.694 520,489 +8,667 0.59% 2,443,061
2008-11-05 2008-11-03 3.863 511,822 +1,444 0.58% 1,977,180
2008-10-24 2008-10-22 4.486 510,378 +9,630 0.58% 2,289,602
2008-10-21 2008-10-17 5.234 500,748 +9,630 0.57% 2,620,801
2008-10-16 2008-10-14 5.088 491,118 -48,149 0.56% 2,499,000
2008-10-15 2008-10-13 5.005 539,267 +2,408 0.61% 2,699,200
2008-10-14 2008-10-10 5.358 536,859 +9,629 0.61% 2,876,698
2008-10-13 2008-10-09 6.210 527,230 +9,630 0.60% 3,274,052
2008-10-08 2008-10-03 7.331 517,600 +2,408 0.59% 3,794,750
2008-09-24 2008-09-22 8.100 515,192 -482 0.59% 4,172,996
2008-09-22 2008-09-18 7.601 515,674 +1,444 0.59% 3,919,860
2008-09-19 2008-09-17 8.100 514,230 -481 0.59% 4,165,204
2008-09-18 2008-09-16 8.266 514,711 +9,630 0.59% 4,254,620
2008-09-11 2008-09-09 8.889 505,081 +481 0.58% 4,489,718
2008-09-05 2008-09-03 9.408 504,600 -2,407 0.58% 4,747,442
2008-08-29 2008-08-27 8.723 507,007 +2,407 0.58% 4,422,598
2008-08-20 2008-08-18 8.536 504,600 +963 0.58% 4,307,282
2008-08-13 2008-08-11 8.931 503,637 +1,445 0.57% 4,497,802
2008-08-12 2008-08-08 8.951 502,192 +481 0.57% 4,495,327
2008-08-08 2008-08-05 8.931 501,711 -2,407 0.57% 4,480,602
2008-07-29 2008-07-25 9.658 504,118 -482 0.57% 4,868,547
2008-07-23 2008-07-21 9.554 504,600 -6,259 0.58% 4,820,802
2008-07-22 2008-07-18 9.388 510,859 -13,000 0.58% 4,795,719
2008-07-21 2008-07-17 10.052 523,859 -4,815 0.60% 5,265,917
2008-07-16 2008-07-14 9.969 528,674 +19,259 0.60% 5,270,398
2008-07-04 2008-07-02 10.239 509,415 -2,889 0.58% 5,215,944
2008-06-17 2008-06-13 11.298 512,304 -481 0.58% 5,788,165
2008-06-16 2008-06-12 11.278 512,785 +2,407 0.58% 5,782,949
2008-06-10 2008-06-05 11.631 510,378 +4,815 0.58% 5,936,005
2008-06-06 2008-06-04 11.838 505,563 -4,815 0.58% 5,985,003
2008-06-02 2008-05-29 11.942 510,378 -3,370 0.58% 6,095,005
2008-05-30 2008-05-28 11.132 513,748 -7,222 0.59% 5,719,120
2008-05-26 2008-05-22 10.800 520,970 -482 0.59% 5,626,396
2008-05-22 2008-05-20 10.779 521,452 -10,111 0.59% 5,620,772
2008-05-21 2008-05-19 10.675 531,563 +10,111 0.61% 5,674,559
2008-05-20 2008-05-16 10.696 521,452 +482 0.59% 5,577,452
2008-05-09 2008-05-07 10.779 520,970 -14,445 0.59% 5,615,576
2008-05-07 2008-05-05 10.696 535,415 -14,445 0.61% 5,726,800
2008-05-06 2008-05-02 10.343 549,860 -4,815 0.63% 5,687,164
2008-04-30 2008-04-28 9.990 554,675 -2,407 0.63% 5,541,125
2008-04-25 2008-04-23 10.232 557,082 +22,208 0.64% 5,699,830
2008-04-08 2008-04-03 10.470 534,874 -4,623 0.64% 5,599,877
2008-03-27 2008-03-25 8.955 539,497 -13,869 0.64% 4,831,378
2008-03-26 2008-03-20 8.350 553,366 +9,246 0.66% 4,620,419
2008-03-20 2008-03-18 8.653 544,120 +17,567 0.65% 4,707,998
2008-03-19 2008-03-17 8.544 526,553 +35,597 0.63% 4,499,050
2008-03-18 2008-03-14 9.215 490,956 +9,708 0.58% 4,524,117
2008-03-17 2008-03-13 9.842 481,248 +4,623 0.57% 4,736,548
2008-03-14 2008-03-12 10.470 476,625 +2,311 0.57% 4,990,037
2008-03-11 2008-03-07 10.751 474,314 +4,623 0.56% 5,099,222
2008-03-10 2008-03-06 10.924 469,691 +13,869 0.56% 5,130,802
2008-03-04 2008-02-29 12.330 455,822 -462 0.54% 5,620,200
2008-03-03 2008-02-28 11.659 456,284 +1,387 0.54% 5,319,927
2008-02-29 2008-02-27 11.962 454,897 +5,547 0.54% 5,441,515
2008-02-11 2008-02-04 12.114 449,350 -1,387 0.53% 5,443,201
2008-01-28 2008-01-24 11.594 450,737 +7,397 0.54% 5,226,003
2008-01-25 2008-01-23 12.049 443,340 +1,387 0.53% 5,341,629
2008-01-24 2008-01-22 11.465 441,953 +27,275 0.52% 5,066,798
2008-01-22 2008-01-18 12.719 414,678 +18,492 0.49% 5,274,362
2008-01-21 2008-01-17 12.957 396,186 +8,321 0.47% 5,133,429
2008-01-18 2008-01-16 12.546 387,865 +16,643 0.46% 4,866,203
2008-01-17 2008-01-15 13.346 371,222 +1,849 0.44% 4,954,508
2008-01-16 2008-01-14 13.757 369,373 +7,397 0.44% 5,081,640
2008-01-15 2008-01-11 14.060 361,976 +18,491 0.43% 5,089,496
2008-01-14 2008-01-10 13.909 343,485 -4,622 0.41% 4,777,497
2008-01-11 2008-01-09 14.060 348,107 +2,773 0.41% 4,894,493
2008-01-03 2007-12-31 14.796 345,334 -4,623 0.41% 5,109,484
2007-12-28 2007-12-24 14.536 349,957 -9,246 0.42% 5,087,045
2007-12-21 2007-12-19 13.736 359,203 +1,850 0.43% 4,933,956
2007-12-20 2007-12-18 14.060 357,353 -1,387 0.42% 5,024,495
2007-12-19 2007-12-17 14.385 358,740 -3,699 0.43% 5,160,397
2007-12-13 2007-12-11 14.753 362,439 +2,774 0.43% 5,346,886
2007-12-10 2007-12-06 13.844 359,665 -1,387 0.43% 4,979,202
2007-12-07 2007-12-05 13.844 361,052 +4,623 0.43% 4,998,404
2007-12-05 2007-12-03 13.909 356,429 -5,547 0.42% 4,957,533
2007-12-04 2007-11-30 13.303 361,976 +6,934 0.43% 4,815,446
2007-12-03 2007-11-29 13.087 355,042 +3,698 0.42% 4,646,401
2007-11-30 2007-11-28 12.979 351,344 +14,794 0.42% 4,560,006
2007-11-29 2007-11-27 13.411 336,550 +3,698 0.40% 4,513,598
2007-11-28 2007-11-26 13.368 332,852 +4,623 0.40% 4,449,603
2007-11-27 2007-11-23 13.282 328,229 +12,482 0.39% 4,359,402
2007-11-26 2007-11-22 13.606 315,747 +3,698 0.37% 4,296,072
2007-11-23 2007-11-21 13.887 312,049 -14,331 0.37% 4,333,506
2007-11-22 2007-11-20 14.060 326,380 +4,623 0.39% 4,589,005
2007-11-21 2007-11-19 13.736 321,757 +14,794 0.38% 4,419,604
2007-11-20 2007-11-16 13.952 306,963 -6,472 0.36% 4,282,796
2007-11-16 2007-11-14 14.493 313,435 -925 0.37% 4,542,594
2007-11-15 2007-11-13 14.277 314,360 +1,387 0.37% 4,488,000
2007-11-14 2007-11-12 14.385 312,973 -8,784 0.37% 4,502,048
2007-11-13 2007-11-09 14.644 321,757 +2,774 0.38% 4,711,924
2007-11-12 2007-11-08 14.688 318,983 +6,472 0.38% 4,685,101
2007-11-09 2007-11-07 15.034 312,511 +14,794 0.37% 4,698,203
2007-11-08 2007-11-06 15.099 297,717 -2,312 0.35% 4,495,114
2007-11-06 2007-11-02 14.969 300,029 +30,049 0.36% 4,491,082
2007-11-05 2007-11-01 15.185 269,980 +13,869 0.32% 4,099,684
2007-11-02 2007-10-31 15.358 256,111 +925 0.30% 3,933,401
2007-11-01 2007-10-30 15.466 255,186 -2,774 0.30% 3,946,795
2007-10-31 2007-10-29 15.358 257,960 +3,698 0.31% 3,961,798
2007-10-30 2007-10-26 15.358 254,262 -8,321 0.36% 3,905,004
2007-10-29 2007-10-25 15.142 262,583 +24,964 0.37% 3,975,999
2007-10-26 2007-10-24 15.358 237,619 -925 0.34% 3,649,397
2007-10-25 2007-10-23 15.250 238,544 +5,548 0.34% 3,637,804
2007-10-24 2007-10-22 15.358 232,996 +20,803 0.33% 3,578,396
2007-10-23 2007-10-18 15.466 212,193 +5,548 0.30% 3,281,850
2007-10-22 2007-10-17 15.877 206,645 +2,311 0.29% 3,280,972
2007-10-18 2007-10-16 15.769 204,334 +24,039 0.29% 3,222,180
2007-10-17 2007-10-15 15.791 180,295 +15,718 0.26% 2,847,005
2007-10-16 2007-10-12 16.072 164,577 +463 0.23% 2,645,085
2007-10-15 2007-10-11 16.029 164,114 +13,406 0.23% 2,630,543
2007-10-11 2007-10-09 16.418 150,708 +5,548 0.21% 2,474,342
2007-10-09 2007-10-05 16.959 145,160 -9,709 0.21% 2,461,754
2007-10-08 2007-10-04 16.699 154,869 -2,311 0.22% 2,586,208
2007-10-05 2007-10-03 17.521 157,180 -1,849 0.22% 2,754,000
2007-10-04 2007-10-02 17.738 159,029 -4,623 0.23% 2,820,797
2007-10-03 2007-09-28 17.305 163,652 +1,387 0.23% 2,831,998
2007-09-27 2007-09-24 17.089 162,265 -1,387 0.23% 2,772,896
2007-09-25 2007-09-21 17.305 163,652 -23,115 0.23% 2,831,998
2007-09-24 2007-09-20 17.110 186,767 -2,311 0.27% 3,195,643
2007-09-21 2007-09-19 17.348 189,078 -4,623 0.27% 3,280,175
2007-09-17 2007-09-13 17.456 193,701 -2,774 0.28% 3,381,326
2007-09-14 2007-09-12 17.305 196,475 +34,210 0.28% 3,400,000
2007-09-12 2007-09-10 17.305 162,265 +1,387 0.23% 2,807,996
2007-09-11 2007-09-07 17.370 160,878 -10,633 0.23% 2,794,434
2007-09-10 2007-09-06 16.872 171,511 -12,944 0.24% 2,893,798
2007-09-07 2007-09-05 16.526 184,455 -463 0.26% 3,048,354
2007-09-04 2007-08-31 16.396 184,918 -4,160 0.26% 3,032,006
2007-09-03 2007-08-30 15.942 189,078 -463 0.27% 3,014,325
2007-08-30 2007-08-28 16.007 189,541 -6,009 0.27% 3,034,007
2007-08-29 2007-08-27 15.791 195,550 +6,009 0.28% 3,087,893
2007-08-28 2007-08-24 14.796 189,541 +3,236 0.27% 2,804,406
2007-08-24 2007-08-22 14.709 186,305 +4,623 0.27% 2,740,407
2007-08-23 2007-08-21 14.731 181,682 -462 0.26% 2,676,336
2007-08-21 2007-08-17 13.974 182,144 +14,794 0.26% 2,545,242
2007-08-20 2007-08-16 14.817 167,350 -7,397 0.24% 2,479,693
2007-08-17 2007-08-15 15.466 174,747 -9,708 0.25% 2,702,697
2007-08-16 2007-08-14 15.683 184,455 -463 0.26% 2,892,744
2007-08-15 2007-08-13 15.531 184,918 -924 0.26% 2,872,005
2007-08-14 2007-08-10 15.575 185,842 -4,623 0.26% 2,894,396
2007-08-13 2007-08-09 16.115 190,465 +4,623 0.27% 3,069,397
2007-08-08 2007-08-06 15.358 185,842 +5,085 0.26% 2,854,196
2007-08-07 2007-08-03 15.358 180,757 +4,623 0.26% 2,776,100
2007-08-06 2007-08-02 15.488 176,134 +1,849 0.25% 2,727,959
2007-08-03 2007-08-01 15.639 174,285 -31,436 0.25% 2,725,712
2007-08-02 2007-07-31 16.548 205,721 -64,721 0.29% 3,404,252
2007-08-01 2007-07-30 16.548 270,442 -120,659 0.39% 4,475,249
2007-07-30 2007-07-26 16.656 391,101 -2,774 0.56% 6,514,203
2007-07-27 2007-07-25 16.267 393,875 -11,095 0.56% 6,407,047
2007-07-26 2007-07-24 16.743 404,970 -49,927 0.58% 6,780,246
2007-07-25 2007-07-23 16.440 454,897 -93,846 0.65% 7,478,393
2007-07-23 2007-07-19 16.159 548,743 -5,085 0.78% 8,866,888
2007-07-19 2007-07-17 15.683 553,828 +1,849 0.79% 8,685,494
2007-07-18 2007-07-16 15.791 551,979 +2,774 0.79% 8,716,197
2007-07-17 2007-07-13 16.180 549,205 -1,387 0.78% 8,886,233
2007-07-16 2007-07-12 16.223 550,592 -69,344 0.78% 8,932,495
2007-07-13 2007-07-11 16.159 619,936 +1,849 0.88% 10,017,263
2007-07-12 2007-07-10 16.267 618,087 +2,774 0.88% 10,054,236
2007-07-10 2007-07-06 16.548 615,313 -925 0.88% 10,182,142
2007-07-09 2007-07-05 16.418 616,238 -462 0.88% 10,117,469
2007-07-06 2007-07-04 16.634 616,700 -925 0.88% 10,258,454
2007-07-05 2007-07-03 16.332 617,625 +1,849 0.88% 10,086,801
2007-07-04 2007-06-29 16.786 615,776 -4,160 0.88% 10,336,324
2007-07-03 2007-06-28 16.094 619,936 +40,681 0.88% 9,977,033
2007-06-29 2007-06-27 15.575 579,255 +30,974 0.83% 9,021,607
2007-06-28 2007-06-26 15.358 548,281 +4,161 0.78% 8,420,603
2007-06-27 2007-06-25 15.228 544,120 +9,708 0.78% 8,286,077
2007-06-26 2007-06-22 15.337 534,412 0.76% 8,196,040

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top