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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 417,906 +0 0.01% 300,892
2025-10-13 2025-10-09 0.730 417,906 +0 0.01% 305,071
2025-10-10 2025-10-08 0.710 417,906 +0 0.01% 296,713
2025-10-09 2025-10-06 0.720 417,906 +0 0.01% 300,892
2025-10-08 2025-10-03 0.720 417,906 +0 0.01% 300,892
2025-10-06 2025-10-02 0.740 417,906 +0 0.01% 309,250
2025-10-03 2025-09-30 0.740 417,906 +0 0.01% 309,250
2025-10-02 2025-09-29 0.740 417,906 +0 0.01% 309,250
2025-09-30 2025-09-26 0.720 417,906 +0 0.01% 300,892
2025-09-29 2025-09-25 0.720 417,906 +0 0.01% 300,892
2025-09-26 2025-09-24 0.730 417,906 +0 0.01% 305,071
2025-09-25 2025-09-23 0.720 417,906 +0 0.01% 300,892
2025-09-24 2025-09-22 0.740 417,906 +0 0.01% 309,250
2025-09-23 2025-09-19 0.770 417,906 +0 0.01% 321,788
2025-09-22 2025-09-18 0.770 417,906 +0 0.01% 321,788
2025-09-19 2025-09-17 0.780 417,906 +0 0.01% 325,967
2025-09-18 2025-09-16 0.770 417,906 +0 0.01% 321,788
2025-09-17 2025-09-15 0.770 417,906 +0 0.01% 321,788
2025-09-16 2025-09-12 0.790 417,906 +0 0.01% 330,146
2025-09-15 2025-09-11 0.770 417,906 +0 0.01% 321,788
2025-09-12 2025-09-10 0.780 417,906 +0 0.01% 325,967
2025-09-11 2025-09-09 0.760 417,906 +0 0.01% 317,609
2025-09-10 2025-09-08 0.750 417,906 +0 0.01% 313,430
2025-09-09 2025-09-05 0.740 417,906 +0 0.01% 309,250
2025-09-08 2025-09-04 0.730 417,906 +0 0.01% 305,071
2025-09-05 2025-09-03 0.740 417,906 +0 0.01% 309,250
2025-09-04 2025-09-02 0.750 417,906 +35,000 0.01% 313,430
2025-05-21 2025-05-19 0.719 382,906 +20,574 0.00% 275,161
2024-11-04 2024-10-31 0.750 362,332 -2,365,672 0.00% 271,863
2024-10-14 2024-10-09 0.761 2,728,004 +473,135 0.04% 2,075,693
2024-10-08 2024-10-04 0.898 2,254,869 +1,892,537 0.03% 2,025,470
2024-06-06 2024-06-04 0.891 362,332 +27,293 0.00% 322,996
2024-05-07 2024-05-03 0.846 335,039 -356 0.00% 283,350
2024-04-03 2024-03-28 0.766 335,395 -446,245 0.00% 256,819
2023-11-24 2023-11-22 0.823 781,640 +17,500 0.01% 643,184
2023-10-17 2023-10-13 0.800 764,140 -4,374,957 0.01% 611,318
2023-09-07 2023-09-05 0.929 5,139,097 +205,564 0.07% 4,772,066
2023-09-06 2023-09-04 0.940 4,933,533 +4,199,958 0.07% 4,639,917
2023-06-01 2023-05-30 1.226 733,575 +49,946 0.01% 899,631
2022-09-08 2022-09-06 1.300 683,629 +25,113 0.01% 888,484
2022-06-01 2022-05-30 1.578 658,516 +49,833 0.01% 1,039,292
2021-10-15 2021-10-11 1.679 608,683 -55,758 0.01% 1,021,776
2021-09-20 2021-09-16 1.808 664,441 -62,729 0.01% 1,201,173
2021-09-16 2021-09-14 1.937 727,170 +34,849 0.01% 1,408,472
2021-09-15 2021-09-13 2.037 692,321 +83,638 0.01% 1,410,504
2021-09-09 2021-09-07 1.919 608,683 +16,987 0.01% 1,167,899
2021-06-10 2021-06-08 1.904 591,696 -60,978 0.01% 1,126,572
2021-05-13 2021-05-11 1.919 652,674 -1,014,942 0.01% 1,252,306
2021-05-07 2021-05-05 1.978 1,667,616 +20,326 0.03% 3,298,158
2021-05-05 2021-05-03 1.963 1,647,290 +40,652 0.03% 3,233,645
2021-03-02 2021-02-26 1.756 1,606,638 +67,753 0.03% 2,821,861
2020-10-15 2020-10-12 1.579 1,538,885 -33,876 0.03% 2,430,304
2020-09-21 2020-09-17 1.491 1,572,761 +33,876 0.03% 2,344,524
2020-09-10 2020-09-08 1.520 1,538,885 +135,506 0.03% 2,339,452
2020-08-28 2020-08-26 1.668 1,403,379 -7,569 0.03% 2,340,583
2020-08-24 2020-08-20 1.756 1,410,948 -81,304 0.03% 2,478,156
2020-08-20 2020-08-18 1.756 1,492,252 -813,037 0.03% 2,620,956
2020-08-07 2020-08-05 1.712 2,305,289 +813,037 0.04% 3,946,881
2020-08-05 2020-08-03 1.727 1,492,252 +1,014,942 0.03% 2,576,907
2020-07-03 2020-06-30 1.919 477,310 -88,079 0.01% 915,829
2020-06-05 2020-06-03 2.139 565,389 -169,383 0.01% 1,209,609
2020-06-04 2020-06-02 2.108 734,772 +45,383 0.01% 1,548,875
2020-06-02 2020-05-29 2.014 689,389 -317,842 0.01% 1,388,140
2020-06-01 2020-05-28 2.029 1,007,231 -407,155 0.02% 2,043,985
2020-05-29 2020-05-27 2.029 1,414,386 -741,525 0.03% 2,870,229
2020-05-26 2020-05-22 1.982 2,155,911 -635,684 0.04% 4,273,269
2020-05-05 2020-04-29 2.155 2,791,595 +635,684 0.05% 6,016,333
2020-03-26 2020-03-24 1.872 2,155,911 +1,144,231 0.04% 4,035,866
2020-03-25 2020-03-23 1.809 1,011,680 +190,705 0.02% 1,830,206
2020-03-17 2020-03-13 2.281 820,975 +190,705 0.02% 1,872,651
2020-01-21 2020-01-17 2.895 630,270 +65,157 0.01% 1,824,330
2020-01-15 2020-01-13 2.753 565,113 +127,137 0.01% 1,555,723
2020-01-13 2020-01-09 2.721 437,976 +66,429 0.01% 1,191,943
2019-09-11 2019-09-09 2.638 371,547 +8,156 0.01% 980,068
2019-06-05 2019-06-03 3.021 363,391 +17,053 0.01% 1,097,740
2019-05-20 2019-05-16 3.004 346,338 +88,883 0.01% 1,040,381
2019-05-09 2019-05-07 3.240 257,455 -5,419 0.01% 834,209
2019-04-23 2019-04-17 3.308 262,874 +124,436 0.01% 869,513
2019-03-28 2019-03-26 3.223 138,438 +59,256 0.00% 446,232
2019-02-25 2019-02-21 3.409 79,182 -183,692 0.00% 269,929
2019-02-11 2019-02-04 3.409 262,874 -29,628 0.01% 896,131
2019-01-24 2019-01-22 3.240 292,502 -118,510 0.01% 947,769
2018-11-28 2018-11-26 3.038 411,012 -29,628 0.01% 1,248,531
2018-10-19 2018-10-16 2.666 440,640 +59,255 0.01% 1,174,934
2018-10-18 2018-10-15 2.683 381,385 -118,510 0.01% 1,023,371
2018-09-20 2018-09-18 2.953 499,895 -88,883 0.01% 1,476,350
2018-09-11 2018-09-07 3.135 588,778 +11,907 0.01% 1,845,733
2018-08-29 2018-08-27 3.255 576,871 -116,113 0.01% 1,877,960
2018-08-14 2018-08-10 3.255 692,984 -406,399 0.01% 2,255,958
2018-08-13 2018-08-09 3.204 1,099,383 -29,028 0.02% 3,522,150
2018-06-29 2018-06-27 3.255 1,128,411 +5,805 0.02% 3,673,458
2018-05-31 2018-05-29 3.984 1,122,606 +35,558 0.02% 4,473,009
2018-05-25 2018-05-23 4.091 1,087,048 -44,974 0.02% 4,447,346
2018-04-30 2018-04-26 3.735 1,132,022 -22,488 0.02% 4,228,619
2018-04-12 2018-04-10 3.913 1,154,510 +22,488 0.03% 4,517,985
2018-03-22 2018-03-20 3.967 1,132,022 -168,655 0.02% 4,490,391
2018-03-14 2018-03-12 3.984 1,300,677 +44,975 0.03% 5,182,531
2018-03-09 2018-03-07 3.913 1,255,702 -393,526 0.03% 4,913,983
2018-03-08 2018-03-06 3.967 1,649,228 -281,090 0.04% 6,541,991
2018-02-21 2018-02-15 3.949 1,930,318 +843,270 0.04% 7,622,655
2018-02-13 2018-02-09 4.589 1,087,048 -141,107 0.02% 4,988,763
2018-02-08 2018-02-06 4.216 1,228,155 +141,107 0.03% 5,177,569
2018-02-02 2018-01-31 4.838 1,087,048 +1,124 0.02% 5,259,471
2017-11-27 2017-11-23 3.558 1,085,924 -3,690 0.02% 3,863,259
2017-10-06 2017-10-03 3.682 1,089,614 -16,865 0.02% 4,012,060
2017-09-26 2017-09-22 3.753 1,106,479 -39,353 0.02% 4,152,886
2017-09-19 2017-09-15 3.682 1,145,832 -277,998 0.03% 4,219,060
2017-09-14 2017-09-12 3.326 1,423,830 +56,218 0.03% 4,736,136
2017-09-11 2017-09-07 3.416 1,367,612 +21,824 0.03% 4,672,349
2017-09-04 2017-08-31 3.308 1,345,788 +273,562 0.03% 4,451,827
2017-08-16 2017-08-14 3.308 1,072,226 -27,661 0.02% 3,546,892
2017-08-10 2017-08-08 3.471 1,099,887 -27,660 0.02% 3,817,331
2017-08-09 2017-08-07 3.471 1,127,547 +55,321 0.03% 3,913,329
2017-07-26 2017-07-24 3.471 1,072,226 -209,114 0.02% 3,721,329
2017-07-24 2017-07-20 3.489 1,281,340 -205,517 0.03% 4,470,254
2017-07-18 2017-07-14 3.326 1,486,857 +1,178 0.03% 4,945,356
2017-07-10 2017-07-06 3.398 1,485,679 -2,766 0.03% 5,048,860
2017-07-07 2017-07-05 3.416 1,488,445 +105,386 0.03% 5,085,166
2017-06-08 2017-06-06 3.471 1,383,059 +752,918 0.03% 4,800,124
2017-06-06 2017-06-02 3.561 630,141 +128,898 0.01% 2,243,734
2017-06-05 2017-06-01 3.542 501,243 +10,129 0.01% 1,775,521
2017-05-29 2017-05-25 3.247 491,114 +143,638 0.01% 1,594,672
2017-03-20 2017-03-16 3.487 347,476 -54,203 0.01% 1,211,610
2017-02-03 2017-02-01 2.989 401,679 +54,203 0.01% 1,200,523
2017-01-13 2017-01-11 3.044 347,476 +271,015 0.01% 1,057,755
2016-09-09 2016-09-07 4.208 76,461 +369 0.00% 321,768
2016-06-01 2016-05-30 3.705 76,092 -132,696 0.00% 281,902
2016-05-31 2016-05-27 3.705 208,788 +2,967 0.00% 773,509
2016-05-26 2016-05-24 3.611 205,821 -17,547 0.00% 743,164
2016-02-26 2016-02-24 3.667 223,368 -26,588 0.01% 819,123
2016-01-26 2016-01-22 3.423 249,956 -10,635 0.01% 855,517
2015-10-20 2015-10-16 3.987 260,591 -26,587 0.01% 1,038,936
2015-09-14 2015-09-10 3.295 287,178 +3,652 0.01% 946,344
2015-07-21 2015-07-17 4.095 283,526 -26,250 0.01% 1,161,136
2015-06-12 2015-06-10 4.248 309,776 -26,249 0.01% 1,315,844
2015-06-05 2015-06-03 4.400 336,025 -280 0.01% 1,478,548
2015-06-01 2015-05-28 4.822 336,305 +5,491 0.01% 1,621,562
2015-05-18 2015-05-14 5.035 330,814 -15,680 0.01% 1,665,552
2015-05-13 2015-05-11 4.977 346,494 -2,275 0.01% 1,724,367
2015-05-11 2015-05-07 4.589 348,769 -5,164 0.01% 1,600,616
2015-05-05 2015-04-30 4.860 353,933 -25,821 0.01% 1,720,266
2015-04-30 2015-04-28 4.570 379,754 +6,923 0.01% 1,735,463
2015-04-29 2015-04-27 4.512 372,831 -51,642 0.01% 1,682,166
2015-04-22 2015-04-20 4.299 424,473 -77,462 0.01% 1,824,753
2015-04-21 2015-04-17 4.357 501,935 -1,661 0.01% 2,186,910
2015-04-17 2015-04-15 4.280 503,596 -103,283 0.01% 2,155,140
2015-04-16 2015-04-14 4.338 606,879 -10,328 0.01% 2,632,395
2015-04-15 2015-04-13 4.551 617,207 +108,447 0.01% 2,808,663
2015-04-14 2015-04-10 4.125 508,760 +5,164 0.01% 2,098,425
2015-04-13 2015-04-09 4.028 503,596 -15,750 0.01% 2,028,367
2015-04-09 2015-04-02 3.679 519,346 +15,750 0.01% 1,910,783
2015-03-27 2015-03-25 3.331 503,596 -258,207 0.01% 1,677,304
2015-03-20 2015-03-18 3.292 761,803 -9,551 0.02% 2,507,798
2015-03-12 2015-03-10 3.331 771,354 -54,741 0.02% 2,569,113
2015-03-04 2015-03-02 3.486 826,095 +51,642 0.02% 2,879,410
2015-02-27 2015-02-25 3.447 774,453 -5,164 0.02% 2,669,414
2015-02-26 2015-02-24 3.408 779,617 +3,098 0.02% 2,657,021
2015-01-23 2015-01-21 3.544 776,519 -25,820 0.02% 2,751,719
2015-01-22 2015-01-20 3.408 802,339 -25,821 0.02% 2,734,460
2015-01-19 2015-01-15 3.524 828,160 +10,328 0.02% 2,918,681
2015-01-05 2014-12-31 3.544 817,832 -6,197 0.02% 2,898,118
2014-11-26 2014-11-24 3.718 824,029 -8,004 0.02% 3,063,689
2014-10-06 2014-09-30 3.369 832,033 +25,820 0.02% 2,803,437
2014-09-11 2014-09-08 4.072 806,213 +8,695 0.02% 3,282,639
2014-07-02 2014-06-27 3.661 797,518 +5,619 0.02% 2,919,390
2014-06-25 2014-06-23 3.602 791,899 -3,406 0.02% 2,852,316
2014-06-17 2014-06-13 3.876 795,305 -40,867 0.02% 3,082,541
2014-06-16 2014-06-12 3.837 836,172 -20,434 0.02% 3,208,201
2014-06-13 2014-06-11 3.837 856,606 +234,989 0.02% 3,286,602
2014-06-11 2014-06-09 3.817 621,617 -56,193 0.02% 2,372,834
2014-06-04 2014-05-30 4.032 677,810 +13,098 0.02% 2,733,025
2014-05-14 2014-05-12 3.952 664,712 -250,488 0.02% 2,627,138
2014-05-13 2014-05-09 3.992 915,200 -115,224 0.02% 3,653,678
2014-04-01 2014-03-28 4.232 1,030,424 -10,019 0.03% 4,360,498
2014-03-25 2014-03-21 4.032 1,040,443 -10,020 0.03% 4,195,212
2014-03-17 2014-03-13 3.972 1,050,463 +365,712 0.03% 4,172,709
2014-02-27 2014-02-25 4.252 684,751 +25,049 0.02% 2,911,364
2014-01-09 2014-01-07 4.591 659,702 +25,048 0.02% 3,028,725
2013-12-19 2013-12-17 4.691 634,654 -111 0.02% 2,977,071
2013-12-09 2013-12-05 4.970 634,765 +6,011 0.02% 3,154,980
2013-10-31 2013-10-29 5.150 628,754 -5,009 0.02% 3,238,059
2013-09-09 2013-09-05 4.934 633,763 +5,622 0.02% 3,127,138
2013-09-06 2013-09-04 4.914 628,141 -24,827 0.02% 3,086,747
2013-09-02 2013-08-29 4.713 652,968 +24,827 0.02% 3,077,243
2013-08-19 2013-08-15 5.156 628,141 -14,152 0.02% 3,238,554
2013-08-16 2013-08-13 5.297 642,293 +14,400 0.02% 3,402,068
2013-08-15 2013-08-12 5.216 627,893 -2,483 0.02% 3,275,212
2013-08-12 2013-08-08 5.075 630,376 -2,234 0.02% 3,199,295
2013-08-05 2013-08-01 4.813 632,610 +8,193 0.02% 3,045,005
2013-08-02 2013-07-31 4.672 624,417 -19,862 0.02% 2,917,540
2013-07-23 2013-07-19 4.511 644,279 -8,606 0.02% 2,906,538
2013-07-19 2013-07-17 4.592 652,885 +3,724 0.02% 2,997,958
2013-07-02 2013-06-27 4.411 649,161 +4,717 0.02% 2,863,193
2013-06-25 2013-06-21 4.552 644,444 +47,667 0.02% 2,933,241
2013-06-10 2013-06-06 5.136 596,777 +29,792 0.02% 3,064,829
2013-06-03 2013-05-30 5.610 566,985 +12,144 0.01% 3,180,838
2013-05-28 2013-05-24 5.610 554,841 -6,617 0.01% 3,112,709
2013-05-27 2013-05-23 5.528 561,458 +28,431 0.01% 3,104,016
2013-05-24 2013-05-22 5.590 533,027 +49,018 0.01% 2,979,457
2013-05-23 2013-05-21 5.590 484,009 +29,412 0.01% 2,705,461
2013-05-21 2013-05-16 5.814 454,597 -5,567 0.01% 2,643,071
2013-05-20 2013-05-15 6.018 460,164 -24,509 0.02% 2,769,313
2013-05-15 2013-05-13 5.998 484,673 -19,608 0.02% 2,906,923
2013-05-09 2013-05-07 5.508 504,281 +49,019 0.02% 2,777,626
2013-05-03 2013-04-30 5.263 455,262 +24,509 0.02% 2,396,175
2013-04-26 2013-04-24 5.120 430,753 -1,470 0.01% 2,205,664
2013-04-18 2013-04-16 6.065 432,223 +33,868 0.01% 2,621,402
2013-04-08 2013-04-03 6.153 398,355 +23,944 0.01% 2,451,265
2013-04-05 2013-04-02 6.441 374,411 -1,355 0.01% 2,411,664
2013-03-14 2013-03-12 7.437 375,766 -412 0.01% 2,794,679
2013-03-06 2013-03-04 7.526 376,178 +2,259 0.01% 2,831,050
2013-02-28 2013-02-26 7.636 373,919 +226 0.01% 2,855,432
2013-02-04 2013-01-31 8.323 373,693 +1,355 0.01% 3,110,126
2013-01-31 2013-01-29 8.278 372,338 -22,589 0.01% 3,082,366
2013-01-24 2013-01-22 8.301 394,927 -5,466 0.01% 3,278,108
2013-01-16 2013-01-14 8.323 400,393 -225,889 0.01% 3,332,342
2013-01-10 2013-01-08 8.278 626,282 -29,366 0.02% 5,184,617
2013-01-08 2013-01-04 8.721 655,648 +4,518 0.02% 5,717,974
2013-01-02 2012-12-27 8.301 651,130 +22,589 0.02% 5,404,732
2012-12-28 2012-12-24 8.190 628,541 +6,776 0.02% 5,147,668
2012-12-20 2012-12-18 8.146 621,765 -13,553 0.02% 5,064,648
2012-12-13 2012-12-11 8.765 635,318 +8,584 0.02% 5,568,799
2012-11-30 2012-11-28 8.123 626,734 -22,589 0.02% 5,091,251
2012-11-29 2012-11-27 8.345 649,323 -13,553 0.02% 5,418,478
2012-11-26 2012-11-22 7.482 662,876 +22,589 0.02% 4,959,343
2012-11-09 2012-11-07 7.482 640,287 +21,233 0.02% 4,790,343
2012-11-05 2012-11-01 7.482 619,054 -5,873 0.02% 4,631,487
2012-10-11 2012-10-09 6.884 624,927 +473 0.02% 4,301,945
2012-10-04 2012-09-28 6.485 624,454 +204,655 0.02% 4,049,890
2012-09-12 2012-09-10 6.530 419,799 -6,776 0.02% 2,741,187
2012-09-07 2012-09-05 6.209 426,575 +3,781 0.02% 2,648,395
2012-09-03 2012-08-30 6.276 422,794 +6,717 0.02% 2,653,247
2012-08-03 2012-08-01 7.236 416,077 -6,045 0.02% 3,010,656
2012-07-27 2012-07-25 6.878 422,122 -44,777 0.02% 2,903,563
2012-07-25 2012-07-23 6.968 466,899 +6,045 0.02% 3,253,269
2012-07-23 2012-07-19 7.169 460,854 -6,045 0.02% 3,303,778
2012-07-18 2012-07-16 7.012 466,899 +7,501 0.02% 3,274,124
2012-07-16 2012-07-12 6.945 459,398 +6,045 0.02% 3,190,744
2012-07-11 2012-07-09 7.124 453,353 -2,239 0.02% 3,229,756
2012-07-10 2012-07-06 7.347 455,592 -5,821 0.02% 3,347,453
2012-07-06 2012-07-04 7.392 461,413 +4,925 0.02% 3,410,832
2012-06-26 2012-06-22 6.990 456,488 -2,686 0.02% 3,190,922
2012-06-21 2012-06-19 6.968 459,174 -4,478 0.02% 3,199,443
2012-06-13 2012-06-11 7.199 463,652 -3,134 0.02% 3,337,620
2012-06-12 2012-06-08 7.060 466,786 +23,629 0.02% 3,295,561
2012-06-06 2012-06-04 6.691 443,157 -8,668 0.02% 2,965,144
2012-06-05 2012-06-01 6.852 451,825 +4,334 0.02% 3,096,113
2012-05-30 2012-05-28 6.622 447,491 +4,334 0.02% 2,963,168
2012-05-28 2012-05-24 6.691 443,157 +4,334 0.02% 2,965,144
2012-05-21 2012-05-17 6.576 438,823 -8,668 0.02% 2,885,522
2012-05-18 2012-05-16 6.391 447,491 +8,668 0.02% 2,859,922
2012-05-16 2012-05-14 7.152 438,823 +4,335 0.02% 3,138,638
2012-05-15 2012-05-11 7.106 434,488 +8,668 0.02% 3,087,583
2012-05-11 2012-05-09 7.222 425,820 +13,003 0.02% 3,075,109
2012-05-10 2012-05-08 7.475 412,817 -1,431 0.02% 3,085,977
2012-04-24 2012-04-20 7.429 414,248 -476 0.02% 3,077,559
2012-04-16 2012-04-12 7.452 414,724 -8,669 0.02% 3,090,664
2012-04-13 2012-04-11 7.452 423,393 +8,669 0.02% 3,155,269
2012-03-16 2012-03-14 7.129 414,724 -13,003 0.02% 2,956,704
2012-03-15 2012-03-13 7.199 427,727 +13,003 0.02% 3,079,012
2012-03-12 2012-03-08 7.175 414,724 -8,669 0.02% 2,975,841
2012-03-08 2012-03-06 7.360 423,393 +8,669 0.02% 3,116,194
2012-03-07 2012-03-05 7.568 414,724 +433 0.02% 3,138,507
2012-03-06 2012-03-02 7.706 414,291 -4,768 0.02% 3,192,582
2012-03-05 2012-03-01 7.498 419,059 +4,335 0.02% 3,142,307
2012-03-02 2012-02-29 7.752 414,724 +8,668 0.02% 3,215,056
2012-02-28 2012-02-24 7.960 406,056 -13,436 0.02% 3,232,177
2012-02-14 2012-02-10 6.668 419,492 +13,003 0.02% 2,797,124
2012-02-13 2012-02-09 6.783 406,489 -13,003 0.02% 2,757,314
2011-11-23 2011-11-21 4.914 419,492 +4,334 0.02% 2,061,548
2011-11-18 2011-11-16 5.284 415,158 +8,669 0.02% 2,193,507
2011-11-14 2011-11-10 5.191 406,489 +13,002 0.02% 2,110,189
2011-11-03 2011-11-01 5.353 393,487 +13,003 0.02% 2,106,243
2011-11-01 2011-10-28 5.653 380,484 -4,768 0.02% 2,150,763
2011-10-10 2011-10-06 4.268 385,252 -8,668 0.02% 1,644,397
2011-10-07 2011-10-04 3.922 393,920 +8,668 0.02% 1,545,066
2011-09-30 2011-09-27 4.602 385,252 +4,768 0.02% 1,773,004
2011-09-27 2011-09-23 4.649 380,484 +4,281 0.02% 1,768,838
2011-09-26 2011-09-22 4.836 376,203 +47,086 0.02% 1,819,245
2011-09-22 2011-09-20 5.303 329,117 +4,281 0.01% 1,745,319
2011-09-21 2011-09-19 5.396 324,836 +4,280 0.01% 1,752,971
2011-09-07 2011-09-05 6.681 320,556 -2,782 0.01% 2,141,749
2011-08-26 2011-08-24 6.728 323,338 +2,782 0.01% 2,175,444
2011-08-12 2011-08-10 7.125 320,556 +4,281 0.01% 2,284,033
2011-08-05 2011-08-03 7.779 316,275 +8,561 0.01% 2,460,411
2011-08-03 2011-08-01 8.060 307,714 -9,417 0.01% 2,480,076
2011-07-25 2011-07-21 8.060 317,131 +428 0.01% 2,555,974
2011-05-09 2011-05-05 8.178 316,703 +4,563 0.01% 2,589,842
2011-05-04 2011-04-29 8.154 312,140 -84,378 0.01% 2,545,129
2011-04-28 2011-04-26 8.415 396,518 -4,219 0.02% 3,336,516
2011-04-21 2011-04-19 8.438 400,737 +4,219 0.02% 3,381,516
2011-04-19 2011-04-15 8.699 396,518 -4,219 0.02% 3,449,300
2011-04-14 2011-04-12 8.580 400,737 +4,219 0.02% 3,438,508
2011-04-08 2011-04-06 8.936 396,518 -4,219 0.02% 3,543,286
2011-04-07 2011-04-04 8.889 400,737 -4,218 0.02% 3,561,990
2011-03-31 2011-03-29 8.296 404,955 +4,218 0.02% 3,359,517
2011-03-17 2011-03-15 8.272 400,737 -4,429 0.02% 3,315,025
2011-03-04 2011-03-02 8.746 405,166 +21,094 0.02% 3,543,736
2011-03-01 2011-02-25 8.462 384,072 +4,219 0.02% 3,249,996
2011-02-22 2011-02-18 8.652 379,853 -63 0.02% 3,286,324
2011-02-08 2011-02-02 9.197 379,916 -210,945 0.02% 3,493,987
2011-02-07 2011-01-31 8.889 590,861 -210,944 0.03% 5,251,926
2011-01-31 2011-01-27 8.960 801,805 -42,189 0.04% 7,183,937
2011-01-28 2011-01-26 9.031 843,994 -421,889 0.04% 7,621,954
2011-01-26 2011-01-24 9.220 1,265,883 -421,889 0.06% 11,671,996
2011-01-14 2011-01-12 9.481 1,687,772 +4,219 0.08% 16,002,054
2011-01-10 2011-01-06 9.505 1,683,553 -6,750 0.08% 16,001,959
2011-01-07 2011-01-05 9.481 1,690,303 -42,189 0.08% 16,026,051
2010-12-30 2010-12-28 8.817 1,732,492 +4,219 0.08% 15,276,229
2010-12-28 2010-12-22 8.936 1,728,273 +42,189 0.08% 15,443,853
2010-12-23 2010-12-21 9.031 1,686,084 -8,438 0.08% 15,226,713
2010-12-22 2010-12-20 8.817 1,694,522 +16,876 0.08% 14,941,429
2010-12-21 2010-12-17 9.007 1,677,646 +168,755 0.08% 15,110,746
2010-12-20 2010-12-16 9.244 1,508,891 -210,944 0.07% 13,948,402
2010-12-17 2010-12-15 9.244 1,719,835 +42,189 0.08% 15,898,398
2010-12-16 2010-12-14 9.386 1,677,646 +4,218 0.08% 15,746,988
2010-12-14 2010-12-10 9.434 1,673,428 +8,438 0.08% 15,786,726
2010-12-10 2010-12-08 9.410 1,664,990 +48,517 0.08% 15,667,659
2010-12-09 2010-12-07 9.600 1,616,473 -48,517 0.07% 15,517,632
2010-11-30 2010-11-26 9.292 1,664,990 +8,438 0.08% 15,470,333
2010-11-29 2010-11-25 9.220 1,656,552 +42,189 0.08% 15,274,136
2010-11-24 2010-11-22 9.244 1,614,363 +210,944 0.07% 14,923,400
2010-11-22 2010-11-18 9.505 1,403,419 -210,944 0.06% 13,339,320
2010-11-12 2010-11-10 10.074 1,614,363 +42,189 0.07% 16,262,679
2010-11-11 2010-11-09 10.477 1,572,174 -266,423 0.07% 16,471,185
2010-11-10 2010-11-08 10.406 1,838,597 +295,322 0.08% 19,131,677
2010-11-08 2010-11-04 9.908 1,543,275 +16,785 0.07% 15,290,496
2010-11-05 2010-11-03 9.837 1,526,490 -4,326 0.07% 15,015,646
2010-11-04 2010-11-02 9.576 1,530,816 -8,438 0.07% 14,659,067
2010-11-03 2010-11-01 9.434 1,539,254 -210,945 0.07% 14,520,960
2010-11-02 2010-10-29 9.220 1,750,199 +210,945 0.08% 16,137,602
2010-10-27 2010-10-25 9.505 1,539,254 +126,566 0.07% 14,630,415
2010-10-26 2010-10-22 9.434 1,412,688 -5,779 0.06% 13,326,966
2010-10-22 2010-10-20 9.647 1,418,467 +42,188 0.07% 13,684,080
2010-10-20 2010-10-18 9.718 1,376,279 -4,378 0.06% 13,374,955
2010-10-18 2010-10-14 9.789 1,380,657 -21,095 0.06% 13,515,678
2010-10-15 2010-10-13 9.647 1,401,752 -27,634 0.06% 13,522,829
2010-10-14 2010-10-12 9.007 1,429,386 +48,729 0.07% 12,874,640
2010-10-12 2010-10-08 8.983 1,380,657 +71,721 0.06% 12,403,007
2010-10-11 2010-10-07 9.055 1,308,936 +9,492 0.06% 11,851,785
2010-10-07 2010-10-05 8.865 1,299,444 +84,378 0.06% 11,519,434
2010-10-06 2010-10-04 9.007 1,215,066 +3,164 0.06% 10,944,236
2010-10-05 2010-09-30 9.007 1,211,902 +84,378 0.06% 10,915,737
2010-09-29 2010-09-27 9.173 1,127,524 -422 0.05% 10,342,814
2010-09-27 2010-09-22 9.365 1,127,946 +17,353 0.05% 10,562,659
2010-09-24 2010-09-21 9.461 1,110,593 -8,308 0.05% 10,507,099
2010-09-16 2010-09-14 9.003 1,118,901 -3,323 0.05% 10,073,923
2010-09-02 2010-08-31 8.233 1,122,224 -4,154 0.05% 9,239,341
2010-08-27 2010-08-25 8.281 1,126,378 +4,154 0.05% 9,327,773
2010-08-25 2010-08-23 8.353 1,122,224 -6,231 0.05% 9,374,420
2010-08-24 2010-08-20 8.450 1,128,455 -29,078 0.05% 9,535,132
2010-08-19 2010-08-17 8.233 1,157,533 +124,620 0.05% 9,530,043
2010-08-17 2010-08-13 8.305 1,032,913 -290,779 0.05% 8,578,635
2010-08-16 2010-08-12 8.233 1,323,692 +166,159 0.06% 10,898,040
2010-08-11 2010-08-09 8.546 1,157,533 -4,154 0.05% 9,892,296
2010-08-10 2010-08-06 8.450 1,161,687 -8,308 0.05% 9,815,933
2010-08-06 2010-08-04 8.594 1,169,995 +18,693 0.05% 10,055,127
2010-08-04 2010-08-02 8.787 1,151,302 -290,779 0.05% 10,116,202
2010-07-30 2010-07-28 8.594 1,442,081 -120,465 0.07% 12,393,479
2010-07-29 2010-07-27 8.594 1,562,546 -103,850 0.07% 13,428,775
2010-07-28 2010-07-26 8.522 1,666,396 -103,849 0.08% 14,200,932
2010-07-27 2010-07-23 8.666 1,770,245 -207,699 0.08% 15,341,620
2010-07-26 2010-07-22 8.378 1,977,944 -166,160 0.09% 16,570,232
2010-07-23 2010-07-21 8.426 2,144,104 -83,079 0.10% 18,065,469
2010-07-22 2010-07-20 8.329 2,227,183 -28,663 0.10% 18,551,001
2010-07-19 2010-07-15 8.402 2,255,846 +87,716 0.11% 18,952,663
2010-07-16 2010-07-14 8.522 2,168,130 -4,154 0.10% 18,476,680
2010-07-12 2010-07-08 8.161 2,172,284 -12,461 0.10% 17,727,670
2010-07-09 2010-07-07 7.992 2,184,745 +12,461 0.10% 17,461,204
2010-07-08 2010-07-06 8.016 2,172,284 -124,619 0.10% 17,413,906
2010-07-02 2010-06-29 8.185 2,296,903 +41,540 0.11% 18,799,960
2010-06-23 2010-06-21 8.907 2,255,363 -4,154 0.11% 20,088,779
2010-06-22 2010-06-18 8.450 2,259,517 -132,928 0.11% 19,092,293
2010-06-17 2010-06-14 8.040 2,392,445 +8,308 0.11% 19,236,399
2010-06-04 2010-06-02 7.944 2,384,137 -12,462 0.11% 18,940,023
2010-05-28 2010-05-26 7.824 2,396,599 -4,154 0.11% 18,750,553
2010-05-27 2010-05-25 7.511 2,400,753 +7,478 0.12% 18,031,731
2010-05-26 2010-05-24 7.920 2,393,275 -7,062 0.11% 18,955,003
2010-05-25 2010-05-20 7.390 2,400,337 +8,308 0.12% 17,739,687
2010-05-20 2010-05-18 7.800 2,392,029 +16,616 0.11% 18,657,215
2010-05-19 2010-05-17 8.292 2,375,413 +415,398 0.11% 19,697,027
2010-05-18 2010-05-14 8.467 1,960,015 +70,844 0.09% 16,595,202
2010-05-17 2010-05-13 8.517 1,889,171 -4,004 0.09% 16,089,743
2010-05-14 2010-05-12 8.492 1,893,175 +4,004 0.09% 16,076,561
2010-05-10 2010-05-06 8.517 1,889,171 +66,864 0.09% 16,089,743
2010-05-07 2010-05-05 8.667 1,822,307 -158,952 0.09% 15,793,358
2010-05-03 2010-04-29 8.991 1,981,259 +4,003 0.10% 17,814,237
2010-04-29 2010-04-27 8.866 1,977,256 +4,004 0.10% 17,531,324
2010-04-21 2010-04-19 9.066 1,973,252 -24,023 0.10% 17,890,095
2010-04-20 2010-04-16 9.466 1,997,275 +16,016 0.10% 18,906,039
2010-04-19 2010-04-15 9.541 1,981,259 -400,384 0.10% 18,902,884
2010-04-16 2010-04-14 9.766 2,381,643 +5,405 0.12% 23,258,242
2010-04-07 2010-03-31 9.915 2,376,238 +92,088 0.12% 23,561,553
2010-04-01 2010-03-30 9.891 2,284,150 +400,384 0.11% 22,591,406
2010-03-31 2010-03-29 9.741 1,883,766 -20,820 0.09% 18,349,111
2010-03-30 2010-03-26 9.516 1,904,586 +12,012 0.09% 18,123,790
2010-03-26 2010-03-24 9.591 1,892,574 +12,011 0.09% 18,151,293
2010-03-24 2010-03-22 9.940 1,880,563 -200,192 0.09% 18,693,664
2010-03-22 2010-03-18 10.165 2,080,755 +32,632 0.10% 21,151,385
2010-03-19 2010-03-17 9.990 2,048,123 -80,678 0.10% 20,461,595
2010-03-15 2010-03-11 10.165 2,128,801 -349,535 0.11% 21,639,785
2010-03-12 2010-03-10 10.240 2,478,336 +29,228 0.12% 25,378,591
2010-03-11 2010-03-09 10.140 2,449,108 +328,315 0.12% 24,834,615
2010-03-08 2010-03-04 9.841 2,120,793 -240,230 0.11% 20,869,785
2010-03-05 2010-03-03 10.090 2,361,023 +224,214 0.12% 23,823,471
2010-03-03 2010-03-01 9.866 2,136,809 -179,171 0.11% 21,080,760
2010-03-02 2010-02-26 9.416 2,315,980 +523,902 0.12% 21,807,185
2010-02-26 2010-02-24 9.391 1,792,078 -320,307 0.09% 16,829,384
2010-02-18 2010-02-12 9.591 2,112,385 -80,077 0.11% 20,259,455
2010-02-11 2010-02-09 9.216 2,192,462 -80,077 0.11% 20,206,072
2010-02-10 2010-02-08 9.041 2,272,539 +80,077 0.11% 20,546,761
2010-02-09 2010-02-05 9.141 2,192,462 +11,611 0.11% 20,041,795
2010-02-04 2010-02-02 9.366 2,180,851 -119,714 0.11% 20,425,878
2010-02-03 2010-02-01 9.416 2,300,565 -80,478 0.11% 21,662,038
2010-02-01 2010-01-28 9.316 2,381,043 -200,192 0.12% 22,181,940
2010-01-28 2010-01-26 9.516 2,581,235 +20,020 0.13% 24,562,693
2010-01-27 2010-01-25 9.641 2,561,215 +200,192 0.13% 24,692,030
2010-01-26 2010-01-22 9.990 2,361,023 +80,076 0.12% 23,587,595
2010-01-25 2010-01-21 10.265 2,280,947 +54,653 0.11% 23,414,262
2010-01-22 2010-01-20 10.490 2,226,294 -50,248 0.11% 23,353,677
2010-01-21 2010-01-19 10.590 2,276,542 +131,726 0.11% 24,108,211
2010-01-15 2010-01-13 10.690 2,144,816 +200,192 0.11% 22,927,530
2010-01-14 2010-01-12 11.114 1,944,624 +212,203 0.10% 21,613,202
2010-01-12 2010-01-08 11.414 1,732,421 -1,601 0.09% 19,773,935
2010-01-11 2010-01-07 11.364 1,734,022 -24,023 0.09% 19,705,591
2010-01-08 2010-01-06 11.314 1,758,045 +20,820 0.09% 19,890,773
2010-01-07 2010-01-05 11.314 1,737,225 -158,953 0.09% 19,655,212
2010-01-06 2010-01-04 11.264 1,896,178 -4,004 0.09% 21,358,911
2010-01-05 2009-12-31 11.489 1,900,182 +20,020 0.09% 21,831,144
2009-12-30 2009-12-28 11.239 1,880,162 -12,012 0.09% 21,131,545
2009-12-21 2009-12-17 11.264 1,892,174 -16,015 0.09% 21,313,809
2009-12-17 2009-12-15 11.314 1,908,189 -12,012 0.09% 21,589,523
2009-12-14 2009-12-10 11.614 1,920,201 -30,029 0.10% 22,300,937
2009-12-11 2009-12-09 11.889 1,950,230 -10,810 0.10% 23,185,488
2009-12-10 2009-12-08 12.163 1,961,040 +20,019 0.10% 23,852,773
2009-12-07 2009-12-03 11.988 1,941,021 +24,023 0.10% 23,269,922
2009-12-04 2009-12-02 11.614 1,916,998 +7,407 0.10% 22,263,738
2009-12-03 2009-12-01 11.239 1,909,591 +8,609 0.09% 21,462,304
2009-12-01 2009-11-27 11.064 1,900,982 +397,981 0.09% 21,033,192
2009-11-30 2009-11-26 11.489 1,503,001 +400,384 0.07% 17,267,941
2009-11-27 2009-11-25 11.739 1,102,617 +1,201 0.05% 12,943,329
2009-11-26 2009-11-24 11.764 1,101,416 -24,203 0.05% 12,956,740
2009-11-25 2009-11-23 11.714 1,125,619 +144,939 0.06% 13,185,230
2009-11-24 2009-11-20 11.789 980,680 +392,176 0.05% 11,560,930
2009-11-23 2009-11-19 11.814 588,504 +195,587 0.03% 6,952,388
2009-11-17 2009-11-13 12.238 392,917 -1,601 0.02% 4,808,619
2009-11-16 2009-11-12 12.263 394,518 +88,885 0.02% 4,838,066
2009-11-13 2009-11-11 12.388 305,633 +32,031 0.02% 3,786,216
2009-11-03 2009-10-30 12.013 273,602 -20,019 0.01% 3,286,910
2009-11-02 2009-10-29 11.789 293,621 +4,804 0.01% 3,461,406
2009-10-29 2009-10-27 12.338 288,817 -8,808 0.01% 3,563,470
2009-10-27 2009-10-22 12.538 297,625 +20,019 0.01% 3,731,613
2009-10-23 2009-10-21 12.613 277,606 -40 0.01% 3,501,416
2009-10-22 2009-10-20 12.263 277,646 +11,851 0.01% 3,404,837
2009-10-21 2009-10-19 12.038 265,795 -40,038 0.01% 3,199,759
2009-10-19 2009-10-15 11.689 305,833 -36,035 0.02% 3,574,816
2009-10-15 2009-10-13 11.389 341,868 -4,004 0.02% 3,893,578
2009-10-14 2009-10-12 11.289 345,872 +761 0.02% 3,904,550
2009-10-13 2009-10-09 11.439 345,111 +19,975 0.02% 3,947,790
2009-10-02 2009-09-29 11.389 325,136 -38,353 0.02% 3,703,015
2009-09-28 2009-09-24 11.464 363,489 +15,981 0.02% 4,167,118
2009-09-23 2009-09-21 11.840 347,508 -120 0.02% 4,114,385
2009-09-22 2009-09-18 12.365 347,628 -11,985 0.02% 4,298,537
2009-09-21 2009-09-17 12.340 359,613 +10,786 0.02% 4,437,734
2009-09-16 2009-09-14 11.965 348,827 -14,781 0.02% 4,173,659
2009-09-09 2009-09-07 12.516 363,608 -7,991 0.02% 4,550,744
2009-09-08 2009-09-04 12.265 371,599 -63,321 0.02% 4,557,741
2009-09-07 2009-09-03 11.589 434,920 -6,192 0.02% 5,040,451
2009-09-02 2009-08-31 10.738 441,112 +40,749 0.02% 4,736,801
2009-08-31 2009-08-27 11.239 400,363 +7,191 0.02% 4,499,656
2009-08-28 2009-08-26 11.940 393,172 -1,598 0.02% 4,694,399
2009-08-26 2009-08-24 12.165 394,770 -19,975 0.02% 4,802,412
2009-08-25 2009-08-21 11.664 414,745 +4,994 0.02% 4,837,780
2009-08-24 2009-08-20 11.840 409,751 +19,975 0.02% 4,851,323
2009-08-21 2009-08-19 11.815 389,776 -39,950 0.02% 4,605,069
2009-08-20 2009-08-18 12.040 429,726 -117,854 0.02% 5,173,872
2009-08-19 2009-08-17 12.015 547,580 -242,099 0.03% 6,579,120
2009-08-18 2009-08-14 12.465 789,679 -31,761 0.04% 9,843,713
2009-08-17 2009-08-13 12.365 821,440 -6,991 0.04% 10,157,382
2009-08-14 2009-08-12 12.015 828,431 +55,930 0.04% 9,953,518
2009-08-12 2009-08-10 12.766 772,501 -39,950 0.04% 9,861,619
2009-08-11 2009-08-07 12.415 812,451 -81,499 0.04% 10,086,903
2009-08-10 2009-08-06 12.941 893,950 +95,881 0.04% 11,568,653
2009-08-07 2009-08-05 13.216 798,069 +83,896 0.04% 10,547,593
2009-08-06 2009-08-04 13.266 714,173 +79,901 0.04% 9,474,544
2009-08-05 2009-08-03 13.767 634,272 -3,596 0.03% 8,732,071
2009-08-04 2009-07-31 13.742 637,868 -19,975 0.03% 8,765,610
2009-08-03 2009-07-30 13.367 657,843 -208,541 0.03% 8,793,110
2009-07-30 2009-07-28 13.917 866,384 -21,973 0.04% 12,057,693
2009-07-29 2009-07-27 13.867 888,357 -47,940 0.04% 12,319,024
2009-07-28 2009-07-24 13.442 936,297 +87,891 0.05% 12,585,397
2009-07-27 2009-07-23 13.517 848,406 +81,898 0.04% 11,467,705
2009-07-24 2009-07-22 12.791 766,508 +22,572 0.04% 9,804,300
2009-07-23 2009-07-21 13.266 743,936 -11,985 0.04% 9,869,393
2009-07-22 2009-07-20 13.141 755,921 -29,564 0.04% 9,933,784
2009-07-21 2009-07-17 13.216 785,485 -38,352 0.04% 10,381,278
2009-07-20 2009-07-16 12.941 823,837 -213,135 0.04% 10,661,317
2009-07-17 2009-07-15 12.691 1,036,972 +6,791 0.05% 13,159,943
2009-07-16 2009-07-14 12.541 1,030,181 +1,998 0.05% 12,919,041
2009-07-15 2009-07-13 12.365 1,028,183 +59,925 0.05% 12,713,829
2009-07-14 2009-07-10 12.741 968,258 -23,970 0.05% 12,336,384
2009-07-13 2009-07-09 12.566 992,228 +62,722 0.05% 12,467,926
2009-07-10 2009-07-08 12.365 929,506 +126,443 0.05% 11,493,655
2009-07-09 2009-07-07 12.941 803,063 -21,173 0.04% 10,392,479
2009-07-08 2009-07-06 13.867 824,236 +22,372 0.04% 11,429,845
2009-07-07 2009-07-03 13.417 801,864 +13,583 0.04% 10,758,321
2009-07-06 2009-07-02 13.066 788,281 +22,372 0.04% 10,299,842
2009-07-03 2009-06-30 13.291 765,909 +23,970 0.04% 10,180,068
2009-07-02 2009-06-29 13.667 741,939 -29,163 0.04% 10,140,044
2009-06-30 2009-06-26 13.367 771,102 +73,169 0.04% 10,306,996
2009-06-29 2009-06-25 13.492 697,933 -98,278 0.04% 9,416,326
2009-06-26 2009-06-24 12.340 796,211 +1,598 0.04% 9,825,487
2009-06-25 2009-06-23 11.990 794,613 +27,566 0.04% 9,527,308
2009-06-24 2009-06-22 12.490 767,047 +19,975 0.04% 9,580,795
2009-06-23 2009-06-19 12.290 747,072 -7,990 0.04% 9,181,697
2009-06-19 2009-06-17 12.741 755,062 +15,980 0.05% 9,620,096
2009-06-18 2009-06-16 12.766 739,082 +139,826 0.04% 9,434,998
2009-06-17 2009-06-15 12.440 599,256 -15,980 0.04% 7,455,002
2009-06-16 2009-06-12 13.141 615,236 +12,385 0.04% 8,085,000
2009-06-15 2009-06-11 12.716 602,851 +59,925 0.04% 7,665,716
2009-06-12 2009-06-10 13.116 542,926 +77,504 0.03% 7,121,163
2009-06-11 2009-06-09 12.841 465,422 +7,990 0.03% 5,976,450
2009-06-10 2009-06-08 13.667 457,432 -51,935 0.03% 6,251,701
2009-06-08 2009-06-04 14.017 509,367 +19,975 0.03% 7,139,994
2009-06-05 2009-06-03 14.293 489,392 -50,338 0.03% 6,994,747
2009-06-04 2009-06-02 13.141 539,730 -465,222 0.03% 7,092,754
2009-06-03 2009-06-01 13.642 1,004,952 +176,181 0.06% 13,709,475
2009-06-02 2009-05-29 12.516 828,771 -7,990 0.05% 10,372,503
2009-06-01 2009-05-27 11.639 836,761 +105,070 0.05% 9,739,427
2009-05-27 2009-05-25 13.657 731,691 +22,771 0.04% 9,992,700
2009-05-26 2009-05-22 12.940 708,920 -136,498 0.04% 9,173,182
2009-05-25 2009-05-21 13.216 845,418 -65,242 0.06% 11,172,669
2009-05-22 2009-05-20 12.581 910,660 +25,372 0.06% 11,457,003
2009-05-21 2009-05-19 13.133 885,288 +68,866 0.06% 11,626,299
2009-05-19 2009-05-15 12.912 816,422 +39,144 0.05% 10,541,696
2009-05-18 2009-05-14 12.195 777,278 +289,962 0.05% 9,478,696
2009-05-15 2009-05-13 11.588 487,316 -35,883 0.03% 5,646,897
2009-05-14 2009-05-12 10.843 523,199 +18,123 0.03% 5,672,956
2009-05-13 2009-05-11 10.595 505,076 +9,786 0.03% 5,351,036
2009-05-12 2009-05-08 11.008 495,290 +1,268 0.03% 5,452,333
2009-05-11 2009-05-07 10.539 494,022 +40,957 0.03% 5,206,664
2009-05-07 2009-05-05 10.870 453,065 -25,371 0.03% 4,925,005
2009-05-06 2009-05-04 10.319 478,436 -39,870 0.03% 4,936,798
2009-05-05 2009-04-30 9.270 518,306 -167,634 0.03% 4,804,802
2009-05-04 2009-04-29 8.360 685,940 -36,245 0.05% 5,734,277
2009-04-30 2009-04-28 7.642 722,185 -2,356 0.05% 5,519,226
2009-04-29 2009-04-27 7.863 724,541 +1,812 0.05% 5,697,151
2009-04-28 2009-04-24 8.305 722,729 -28,996 0.05% 6,001,944
2009-04-27 2009-04-23 8.029 751,725 +43,495 0.05% 6,035,343
2009-04-24 2009-04-22 7.780 708,230 -5,075 0.05% 5,510,276
2009-04-23 2009-04-21 8.139 713,305 +113,448 0.05% 5,805,602
2009-04-22 2009-04-20 8.636 599,857 +34,795 0.04% 5,180,146
2009-04-21 2009-04-17 8.856 565,062 +21,747 0.04% 5,004,389
2009-04-20 2009-04-16 9.160 543,315 -12,686 0.04% 4,976,680
2009-04-17 2009-04-15 9.684 556,001 +50,743 0.04% 5,384,342
2009-04-16 2009-04-14 9.684 505,258 -119,609 0.03% 4,892,944
2009-04-15 2009-04-09 8.718 624,867 -1,812 0.04% 5,447,843
2009-04-14 2009-04-08 8.249 626,679 +39,870 0.04% 5,169,711
2009-04-09 2009-04-07 8.774 586,809 +14,498 0.04% 5,148,418
2009-04-08 2009-04-06 8.774 572,311 +61,617 0.04% 5,021,219
2009-04-07 2009-04-03 9.408 510,694 -77,746 0.03% 4,804,687
2009-04-06 2009-04-02 8.525 588,440 -49,475 0.04% 5,016,613
2009-04-03 2009-04-01 7.808 637,915 +114,716 0.04% 4,980,801
2009-04-02 2009-03-31 7.532 523,199 +18,123 0.03% 3,940,756
2009-04-01 2009-03-30 6.953 505,076 +137,550 0.03% 3,511,618
2009-03-31 2009-03-27 7.560 367,526 +48,569 0.02% 2,778,360
2009-03-30 2009-03-26 6.594 318,957 +6,161 0.02% 2,103,197
2009-03-27 2009-03-25 6.622 312,796 -3,624 0.02% 2,071,202
2009-03-26 2009-03-24 6.622 316,420 +51,468 0.02% 2,095,198
2009-03-25 2009-03-23 6.180 264,952 -171,077 0.02% 1,637,439
2009-03-24 2009-03-20 5.656 436,029 +3,624 0.03% 2,466,148
2009-03-23 2009-03-19 5.877 432,405 +39,870 0.03% 2,541,091
2009-03-20 2009-03-18 5.518 392,535 +151,505 0.03% 2,165,999
2009-03-17 2009-03-13 5.242 241,030 +7,249 0.02% 1,263,498
2009-03-12 2009-03-10 4.801 233,781 +2,174 0.02% 1,122,299
2009-03-04 2009-03-02 4.718 231,607 -10,873 0.02% 1,092,692
2009-03-02 2009-02-26 4.883 242,480 +36,245 0.02% 1,184,129
2009-02-19 2009-02-17 5.242 206,235 +34,433 0.01% 1,081,100
2009-02-17 2009-02-13 5.601 171,802 -3,625 0.01% 962,220
2009-02-13 2009-02-11 5.518 175,427 +3,625 0.01% 968,002
2009-02-11 2009-02-09 5.794 171,802 -366,076 0.01% 995,400
2009-02-10 2009-02-06 5.546 537,878 +357,015 0.04% 2,982,839
2009-02-03 2009-01-30 5.546 180,863 +9,061 0.01% 1,002,988
2009-01-23 2009-01-21 5.214 171,802 +2,537 0.01% 895,860
2009-01-14 2009-01-12 5.794 169,265 +13,773 0.01% 980,701
2008-12-22 2008-12-18 7.367 155,492 +13,049 0.01% 1,145,432
2008-12-12 2008-12-10 6.897 142,443 -39,870 0.01% 982,497
2008-12-11 2008-12-09 6.622 182,313 +18,122 0.01% 1,207,199
2008-12-10 2008-12-08 6.677 164,191 -154,042 0.01% 1,096,263
2008-12-09 2008-12-05 5.352 318,233 -168,540 0.02% 1,703,323
2008-12-08 2008-12-04 4.773 486,773 -108,735 0.03% 2,323,392
2008-12-03 2008-12-01 4.994 595,508 +217,471 0.04% 2,973,830
2008-12-01 2008-11-27 4.663 378,037 +213,846 0.02% 1,762,670
2008-11-28 2008-11-26 4.166 164,191 -5,436 0.01% 684,032
2008-11-27 2008-11-25 3.945 169,627 -3,625 0.01% 669,239
2008-11-26 2008-11-24 3.642 173,252 +9,061 0.01% 630,960
2008-11-21 2008-11-19 4.001 164,191 +7,249 0.01% 656,852
2008-11-20 2008-11-18 4.001 156,942 -18,122 0.01% 627,852
2008-11-13 2008-11-11 4.801 175,064 +10,873 0.01% 840,419
2008-11-12 2008-11-10 5.242 164,191 +30,990 0.01% 860,702
2008-11-10 2008-11-06 5.077 133,201 -14,498 0.01% 676,200
2008-11-07 2008-11-05 5.794 147,699 -134,107 0.01% 855,750
2008-11-06 2008-11-04 4.745 281,806 -141,356 0.02% 1,337,299
2008-11-05 2008-11-03 4.414 423,162 +7,249 0.03% 1,867,999
2008-11-04 2008-10-31 4.745 415,913 -206,598 0.03% 1,973,699
2008-10-31 2008-10-29 3.476 622,511 -3,624 0.04% 2,164,051
2008-10-29 2008-10-27 3.394 626,135 +3,624 0.04% 2,124,824
2008-10-28 2008-10-24 3.973 622,511 +7,249 0.04% 2,473,201
2008-10-27 2008-10-23 4.414 615,262 +478,437 0.04% 2,716,002
2008-10-24 2008-10-22 3.863 136,825 +29,539 0.01% 528,498
2008-10-22 2008-10-20 5.821 107,286 +3,625 0.01% 624,562
2008-10-17 2008-10-15 7.118 103,661 -3,625 0.01% 737,879
2008-10-15 2008-10-13 7.344 107,286 +3,081 0.01% 787,938
2008-10-14 2008-10-10 6.777 104,205 +2,817 0.01% 706,213
2008-10-13 2008-10-09 7.741 101,388 -10,580 0.01% 784,871
2008-10-09 2008-10-06 8.507 111,968 -3,527 0.01% 952,499
2008-10-08 2008-10-03 9.074 115,495 +7,053 0.01% 1,048,003
2008-10-02 2008-09-29 9.584 108,442 -807,581 0.01% 1,039,354
2008-09-30 2008-09-26 10.350 916,023 -3,527 0.06% 9,480,875
2008-09-29 2008-09-25 10.775 919,550 +14,107 0.06% 9,908,504
2008-09-24 2008-09-22 11.910 905,443 -15,870 0.06% 10,783,496
2008-09-19 2008-09-17 10.293 921,313 +1,587 0.06% 9,483,376
2008-09-18 2008-09-16 10.208 919,726 +70,531 0.06% 9,388,801
2008-09-17 2008-09-12 11.910 849,195 +15,870 0.06% 10,113,603
2008-09-16 2008-09-11 13.299 833,325 -882 0.06% 11,082,466
2008-09-02 2008-08-29 16.900 834,207 +141,062 0.06% 14,098,381
2008-08-08 2008-08-05 18.063 693,145 -2,116 0.05% 12,520,241
2008-08-05 2008-08-01 19.169 695,261 +2,116 0.05% 13,327,348
2008-07-31 2008-07-29 18.999 693,145 +35,266 0.05% 13,168,856
2008-07-30 2008-07-28 19.679 657,879 +70,531 0.04% 12,946,568
2008-07-29 2008-07-25 19.991 587,348 +35,266 0.04% 11,741,776
2008-07-25 2008-07-23 20.558 552,082 -142,826 0.04% 11,349,867
2008-07-11 2008-07-09 18.658 694,908 -1,763 0.05% 12,965,891
2008-07-09 2008-07-07 18.063 696,671 +1,763 0.05% 12,583,931
2008-07-03 2008-06-30 18.403 694,908 +35,266 0.05% 12,788,546
2008-07-02 2008-06-27 18.488 659,642 -1,764 0.04% 12,195,653
2008-06-30 2008-06-26 18.460 661,406 -35,265 0.04% 12,209,511
2008-06-25 2008-06-23 18.432 696,671 +1,763 0.05% 12,840,746
2008-06-18 2008-06-16 19.594 694,908 -141,062 0.05% 13,616,156
2008-06-04 2008-06-02 20.814 835,970 -7,053 0.06% 17,399,466
2008-06-02 2008-05-29 19.566 843,023 -10,580 0.06% 16,494,444
2008-05-30 2008-05-28 19.424 853,603 +17,633 0.06% 16,580,425
2008-05-29 2008-05-27 19.736 835,970 +87,458 0.06% 16,498,676
2008-05-27 2008-05-23 19.110 748,512 +11,024 0.05% 14,304,071
2008-05-22 2008-05-20 19.427 737,488 +43,085 0.05% 14,326,878
2008-05-21 2008-05-19 20.146 694,403 +9,034 0.05% 13,989,508
2008-05-20 2008-05-16 20.376 685,369 -416,954 0.05% 13,965,309
2008-05-19 2008-05-15 20.635 1,102,323 -198,748 0.08% 22,746,828
2008-05-16 2008-05-14 20.923 1,301,071 -13,204 0.09% 27,222,514
2008-05-14 2008-05-09 21.009 1,314,275 -33,008 0.09% 27,612,258
2008-05-13 2008-05-08 21.470 1,347,283 +1,737 0.09% 28,926,140
2008-05-09 2008-05-07 21.182 1,345,546 +15,636 0.09% 28,501,596
2008-05-08 2008-05-06 21.988 1,329,910 +34,746 0.09% 29,242,091
2008-05-07 2008-05-05 22.995 1,295,164 +17,373 0.09% 29,782,720
2008-05-06 2008-05-02 22.823 1,277,791 -5,212 0.09% 29,162,573
2008-05-02 2008-04-29 22.880 1,283,003 +3,475 0.09% 29,355,374
2008-04-29 2008-04-25 21.729 1,279,528 +3,474 0.09% 27,802,866
2008-04-28 2008-04-24 21.240 1,276,054 +69,493 0.09% 27,103,054
2008-04-25 2008-04-23 20.664 1,206,561 -69,493 0.08% 24,932,541
2008-04-23 2008-04-21 20.405 1,276,054 -324,008 0.09% 26,038,029
2008-04-22 2008-04-18 20.319 1,600,062 -1,390 0.11% 32,511,300
2008-04-21 2008-04-17 20.607 1,601,452 +36,136 0.11% 33,000,443
2008-04-10 2008-04-08 21.182 1,565,316 +34,746 0.11% 33,156,804
2008-04-09 2008-04-07 21.240 1,530,570 +104,934 0.11% 32,508,908
2008-04-08 2008-04-03 21.009 1,425,636 +104,238 0.10% 29,951,897
2008-04-07 2008-04-02 20.750 1,321,398 +53,857 0.09% 27,419,639
2008-04-03 2008-04-01 20.376 1,267,541 +132,036 0.09% 25,827,840
2008-04-01 2008-03-28 20.722 1,135,505 -8,687 0.08% 23,529,590
2008-03-31 2008-03-27 20.261 1,144,192 -38,916 0.08% 23,182,720
2008-03-28 2008-03-26 20.117 1,183,108 +44,128 0.08% 23,800,955
2008-03-26 2008-03-20 20.232 1,138,980 +6,775 0.08% 23,044,338
2008-03-25 2008-03-19 20.491 1,132,205 -29,534 0.08% 23,200,529
2008-03-20 2008-03-18 19.599 1,161,739 +15,636 0.08% 22,769,238
2008-03-19 2008-03-17 20.146 1,146,103 +174 0.08% 23,089,499
2008-03-14 2008-03-12 21.815 1,145,929 +1,390 0.08% 24,998,833
2008-03-13 2008-03-11 21.556 1,144,539 -41,696 0.08% 24,672,050
2008-03-12 2008-03-10 20.923 1,186,235 +6,949 0.08% 24,819,782
2008-03-11 2008-03-07 20.952 1,179,286 +6,950 0.08% 24,708,327
2008-03-10 2008-03-06 21.412 1,172,336 -34,747 0.08% 25,102,551
2008-03-07 2008-03-05 21.441 1,207,083 -28,491 0.08% 25,881,308
2008-02-29 2008-02-27 21.412 1,235,574 -1,912 0.08% 26,456,630
2008-02-28 2008-02-26 21.009 1,237,486 +1,390 0.09% 25,998,960
2008-02-27 2008-02-25 21.153 1,236,096 +2,085 0.08% 26,147,632
2008-02-26 2008-02-22 21.758 1,234,011 +13,899 0.08% 26,849,342
2008-02-25 2008-02-21 21.873 1,220,112 -1,738 0.08% 26,687,391
2008-02-22 2008-02-20 21.873 1,221,850 +128,214 0.08% 26,725,406
2008-02-19 2008-02-15 23.600 1,093,636 -13,899 0.08% 25,809,493
2008-02-15 2008-02-13 21.815 1,107,535 +13,899 0.08% 24,161,255
2008-02-04 2008-01-31 23.369 1,093,636 -1,911 0.08% 25,557,693
2008-02-01 2008-01-30 23.312 1,095,547 -10,424 0.08% 25,539,292
2008-01-25 2008-01-23 22.017 1,105,971 -6,949 0.08% 24,349,946
2008-01-24 2008-01-22 19.714 1,112,920 -14,594 0.08% 21,940,541
2008-01-15 2008-01-11 25.470 1,127,514 +695 0.08% 28,718,254
2008-01-09 2008-01-07 25.010 1,126,819 +695 0.08% 28,181,672
2008-01-07 2008-01-03 24.866 1,126,124 -3,475 0.08% 28,002,240
2008-01-04 2008-01-02 25.614 1,129,599 +6,950 0.08% 28,933,910
2008-01-03 2007-12-31 26.190 1,122,649 +10,423 0.08% 29,402,090
2007-12-28 2007-12-24 25.470 1,112,226 +6,950 0.08% 28,328,862
2007-12-18 2007-12-14 25.499 1,105,276 -1,738 0.08% 28,183,653
2007-12-17 2007-12-13 26.766 1,107,014 -5,212 0.08% 29,629,811
2007-12-14 2007-12-12 27.773 1,112,226 +3,475 0.08% 30,889,664
2007-12-13 2007-12-11 29.528 1,108,751 -6,949 0.08% 32,739,663
2007-12-12 2007-12-10 28.636 1,115,700 +869 0.08% 31,949,446
2007-12-11 2007-12-07 29.241 1,114,831 -72,967 0.08% 32,598,346
2007-12-10 2007-12-06 28.492 1,187,798 -9,556 0.08% 33,843,136
2007-12-07 2007-12-05 28.089 1,197,354 +74,357 0.08% 33,632,969
2007-12-06 2007-12-04 28.348 1,122,997 +27,797 0.08% 31,835,205
2007-12-05 2007-12-03 28.435 1,095,200 -31,271 0.08% 31,141,763
2007-12-04 2007-11-30 27.629 1,126,471 +41,695 0.08% 31,123,188
2007-12-03 2007-11-29 27.773 1,084,776 +107,713 0.07% 30,127,299
2007-11-30 2007-11-28 27.284 977,063 +6,949 0.07% 26,657,764
2007-11-22 2007-11-20 28.665 970,114 -69,492 0.07% 27,808,331
2007-11-21 2007-11-19 28.003 1,039,606 +2,085 0.07% 29,112,161
2007-11-16 2007-11-14 29.644 1,037,521 -48,645 0.07% 30,755,794
2007-11-15 2007-11-13 27.629 1,086,166 -469,073 0.07% 30,009,604
2007-11-14 2007-11-12 28.780 1,555,239 +1,737 0.11% 44,759,988
2007-11-13 2007-11-09 30.219 1,553,502 -3,475 0.11% 46,945,497
2007-11-12 2007-11-08 30.852 1,556,977 +2,085 0.11% 48,036,328
2007-11-09 2007-11-07 32.119 1,554,892 -34,746 0.11% 49,941,001
2007-11-08 2007-11-06 31.601 1,589,638 +695 0.11% 50,233,495
2007-11-07 2007-11-05 30.737 1,588,943 +309,415 0.11% 48,839,633
2007-11-06 2007-11-02 32.694 1,279,528 +20,674 0.09% 41,833,186
2007-11-05 2007-11-01 33.903 1,258,854 -18,763 0.09% 42,678,925
2007-11-02 2007-10-31 30.795 1,277,617 -1,738 0.09% 39,343,889
2007-11-01 2007-10-30 29.874 1,279,355 +5,560 0.09% 38,219,169
2007-10-31 2007-10-29 30.852 1,273,795 +1,042 0.09% 39,299,511
2007-10-29 2007-10-25 29.183 1,272,753 +838,947 0.09% 37,142,823
2007-10-26 2007-10-24 29.068 433,806 +115,531 0.03% 12,609,845
2007-10-25 2007-10-23 28.895 318,275 +92,077 0.02% 9,196,637
2007-10-24 2007-10-22 27.802 226,198 -1,042 0.02% 6,288,669
2007-10-23 2007-10-18 27.686 227,240 +34,746 0.02% 6,291,478
2007-10-22 2007-10-17 27.830 192,494 +17,373 0.01% 5,357,183
2007-10-18 2007-10-16 29.356 175,121 +103,891 0.01% 5,140,806
2007-10-17 2007-10-15 28.838 71,230 -100,242 0.00% 2,054,109
2007-10-16 2007-10-12 28.895 171,472 -89,819 0.01% 4,954,727
2007-10-12 2007-10-10 28.923 261,291 +602 0.02% 7,557,403
2007-10-11 2007-10-09 29.270 260,689 +691 0.02% 7,630,471
2007-10-10 2007-10-08 28.721 259,998 -51,861 0.02% 7,467,365
2007-10-09 2007-10-05 27.882 311,859 +2,074 0.02% 8,695,278
2007-10-08 2007-10-04 26.552 309,785 +69,149 0.02% 8,225,290
2007-10-05 2007-10-03 27.766 240,636 -692 0.02% 6,681,592
2007-10-04 2007-10-02 28.923 241,328 -2,074 0.02% 6,980,007
2007-10-03 2007-09-28 27.361 243,402 -2,766 0.02% 6,659,834
2007-10-02 2007-09-27 27.853 246,168 -10,372 0.02% 6,856,556
2007-09-28 2007-09-25 27.853 256,540 -2,248 0.02% 7,145,449
2007-09-27 2007-09-24 27.680 258,788 -70,185 0.02% 7,163,153
2007-09-25 2007-09-21 25.800 328,973 -145,212 0.02% 8,487,372
2007-09-24 2007-09-20 25.771 474,185 +10,718 0.03% 12,220,069
2007-09-21 2007-09-19 25.800 463,467 +13,138 0.03% 11,957,264
2007-09-19 2007-09-17 23.775 450,329 -2,938 0.03% 10,706,558
2007-09-18 2007-09-14 23.746 453,267 -3,458 0.03% 10,763,299
2007-09-13 2007-09-11 23.110 456,725 -173 0.03% 10,554,792
2007-09-11 2007-09-07 23.168 456,898 -1,037 0.03% 10,585,220
2007-09-10 2007-09-06 23.457 457,935 +1,729 0.03% 10,741,695
2007-09-05 2007-09-03 23.746 456,206 +1,210 0.03% 10,833,088
2007-09-04 2007-08-31 23.833 454,996 +200,530 0.03% 10,843,836
2007-09-03 2007-08-30 23.225 254,466 -1,729 0.02% 5,910,081
2007-08-31 2007-08-29 22.387 256,195 +1,210 0.02% 5,735,348
2007-08-30 2007-08-28 23.081 254,985 -3,111 0.02% 5,885,260
2007-08-29 2007-08-27 23.110 258,096 -339,173 0.02% 5,964,529
2007-08-27 2007-08-23 22.647 597,269 +29,388 0.04% 13,526,327
2007-08-24 2007-08-22 21.866 567,881 -9,854 0.04% 12,417,303
2007-08-23 2007-08-21 21.779 577,735 -864 0.04% 12,582,640
2007-08-22 2007-08-20 21.953 578,599 +8,298 0.04% 12,701,868
2007-08-21 2007-08-17 21.982 570,301 -42,008 0.04% 12,536,198
2007-08-20 2007-08-16 21.143 612,309 -2,420 0.04% 12,946,016
2007-08-17 2007-08-15 21.692 614,729 -1,037 0.04% 13,335,002
2007-08-15 2007-08-13 22.647 615,766 +1,037 0.04% 13,945,227
2007-08-14 2007-08-10 22.705 614,729 -12,101 0.04% 13,957,303
2007-08-10 2007-08-08 23.110 626,830 +1,037 0.04% 14,485,873
2007-08-09 2007-08-07 23.052 625,793 +67,420 0.04% 14,425,709
2007-08-07 2007-08-03 23.573 558,373 -4,840 0.04% 13,162,250
2007-08-06 2007-08-02 23.139 563,213 -692 0.04% 13,031,992
2007-08-03 2007-08-01 23.110 563,905 +2,075 0.04% 13,031,694
2007-08-02 2007-07-31 23.746 561,830 +7,779 0.04% 13,341,241
2007-07-31 2007-07-27 23.139 554,051 +69,148 0.04% 12,819,995
2007-07-30 2007-07-26 24.382 484,903 +206,408 0.03% 11,823,079
2007-07-27 2007-07-25 24.122 278,495 +1,729 0.02% 6,717,870
2007-07-25 2007-07-23 24.758 276,766 -94,734 0.02% 6,852,273
2007-07-24 2007-07-20 23.486 371,500 +5,532 0.03% 8,724,951
2007-07-20 2007-07-18 22.560 365,968 -17,287 0.03% 8,256,307
2007-07-19 2007-07-17 22.560 383,255 +102,513 0.03% 8,646,305
2007-07-16 2007-07-12 23.023 280,742 +10,372 0.02% 6,463,512
2007-07-12 2007-07-10 22.994 270,370 -138,297 0.02% 6,216,898
2007-07-11 2007-07-09 21.866 408,667 +278,322 0.03% 8,935,925
2007-07-06 2007-07-04 20.796 130,345 -34,574 0.01% 2,710,637
2007-07-05 2007-07-03 20.738 164,919 +103,723 0.01% 3,420,094
2007-07-04 2007-06-29 20.275 61,196 +1,728 0.00% 1,240,764
2007-06-29 2007-06-27 20.391 59,468 +17,288 0.00% 1,212,608
2007-06-28 2007-06-26 20.536 42,180 +17,287 0.00% 866,190
2007-06-27 2007-06-25 20.767 24,893 +2,074 0.00% 516,952
2007-06-26 2007-06-22 20.275 22,819 0.00% 462,661

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top