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: MASON SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.020 191,000 +0 0.02% 576,820
2025-10-13 2025-10-09 3.510 191,000 +0 0.02% 670,410
2025-10-10 2025-10-08 3.600 191,000 +0 0.02% 687,600
2025-10-09 2025-10-06 3.080 191,000 +0 0.02% 588,280
2025-10-08 2025-10-03 2.790 191,000 +0 0.02% 532,890
2025-10-06 2025-10-02 2.800 191,000 +0 0.02% 534,800
2025-10-03 2025-09-30 2.480 191,000 +0 0.02% 473,680
2025-10-02 2025-09-29 2.370 191,000 +50,000 0.02% 452,670
2025-09-30 2025-09-26 2.450 141,000 -50,000 0.01% 345,450
2025-09-10 2025-09-08 1.920 191,000 +100,000 0.02% 366,720
2025-09-05 2025-09-03 1.900 91,000 -1,000 0.01% 172,900
2025-09-04 2025-09-02 1.890 92,000 -20,000 0.01% 173,880
2025-09-03 2025-09-01 1.770 112,000 -2,000 0.01% 198,240
2025-08-22 2025-08-20 1.340 114,000 -1,000 0.01% 152,760
2025-08-20 2025-08-18 1.450 115,000 +20,000 0.01% 166,750
2025-07-30 2025-07-28 1.190 95,000 +3,000 0.01% 113,050
2025-07-03 2025-06-30 1.097 92,000 +4,753 0.01% 100,892
2025-01-21 2025-01-17 0.865 87,247 -28,450 0.01% 75,440
2024-09-03 2024-08-30 0.886 115,697 -949 0.01% 102,480
2024-07-31 2024-07-29 0.928 116,646 +949 0.01% 108,240
2024-06-25 2024-06-21 1.076 115,697 -1,897 0.01% 124,440
2024-06-05 2024-06-03 1.357 117,594 +5,209 0.01% 159,589
2023-09-06 2023-09-04 1.081 112,385 -9,063 0.01% 121,520
2023-06-02 2023-05-31 1.565 121,448 +16,156 0.01% 190,111
2023-04-18 2023-04-14 1.845 105,292 -785 0.01% 194,301
2022-10-10 2022-10-06 1.298 106,077 -7,858 0.02% 137,699
2022-10-05 2022-09-30 1.273 113,935 -1,572 0.02% 145,000
2022-08-08 2022-08-04 1.540 115,507 +786 0.02% 177,871
2022-08-02 2022-07-29 1.578 114,721 -31,430 0.02% 181,040
2022-07-18 2022-07-14 1.476 146,151 -2,357 0.02% 215,760
2022-07-08 2022-07-06 1.642 148,508 -1,572 0.02% 243,809
2022-06-28 2022-06-24 1.807 150,080 +7,858 0.03% 271,220
2022-06-15 2022-06-13 1.947 142,222 +2,357 0.02% 276,929
2022-06-10 2022-06-08 1.896 139,865 -786 0.02% 265,220
2022-05-18 2022-05-16 1.604 140,651 +786 0.02% 225,540
2022-05-11 2022-05-06 1.642 139,865 -15,715 0.02% 229,620
2022-03-22 2022-03-18 1.756 155,580 +15,715 0.03% 273,240
2022-03-18 2022-03-16 1.769 139,865 -3,929 0.02% 247,420
2022-03-16 2022-03-14 1.667 143,794 +3,929 0.02% 239,730
2022-03-11 2022-03-09 2.036 139,865 +31,430 0.02% 284,800
2022-03-10 2022-03-08 2.253 108,435 -47,145 0.02% 244,261
2022-03-09 2022-03-07 2.418 155,580 -2,358 0.03% 376,199
2022-03-08 2022-03-04 2.138 157,938 -23,572 0.03% 337,681
2022-03-04 2022-03-02 2.151 181,510 +23,572 0.03% 390,389
2022-03-02 2022-02-28 2.062 157,938 -31,430 0.03% 325,621
2022-02-28 2022-02-24 1.998 189,368 -33,788 0.03% 378,370
2022-02-25 2022-02-23 1.947 223,156 +62,861 0.04% 434,521
2022-02-23 2022-02-21 1.947 160,295 -55,003 0.03% 312,120
2022-02-22 2022-02-18 1.807 215,298 +55,003 0.04% 389,080
2022-02-21 2022-02-17 1.807 160,295 -62,861 0.03% 289,680
2022-02-18 2022-02-16 1.769 223,156 +47,146 0.04% 394,761
2022-02-17 2022-02-15 1.744 176,010 -15,715 0.03% 306,880
2022-02-14 2022-02-10 1.807 191,725 -28,287 0.03% 346,480
2022-02-09 2022-02-07 1.654 220,012 +23,572 0.04% 363,999
2022-01-24 2022-01-20 1.782 196,440 -39,288 0.03% 350,001
2022-01-14 2022-01-12 1.718 235,728 -31,430 0.04% 405,001
2022-01-03 2021-12-29 1.451 267,158 -786 0.04% 387,600
2021-12-08 2021-12-06 1.540 267,944 -117,864 0.04% 412,610
2021-12-07 2021-12-03 1.616 385,808 -39,288 0.06% 623,571
2021-12-01 2021-11-29 1.756 425,096 -39,287 0.07% 746,581
2021-11-30 2021-11-26 1.756 464,383 -7,858 0.08% 815,579
2021-11-29 2021-11-25 1.845 472,241 -78,576 0.08% 871,450
2021-11-25 2021-11-23 1.616 550,817 +31,430 0.09% 890,270
2021-11-19 2021-11-17 1.565 519,387 +23,573 0.09% 813,031
2021-11-18 2021-11-16 1.565 495,814 +47,931 0.08% 776,130
2021-11-17 2021-11-15 1.540 447,883 -23,572 0.08% 689,701
2021-11-15 2021-11-11 1.591 471,455 +101,363 0.08% 750,000
2021-11-10 2021-11-08 1.476 370,092 -113,150 0.06% 546,359
2021-11-05 2021-11-03 1.718 483,242 -2,357 0.08% 830,251
2021-10-26 2021-10-22 1.985 485,599 +15,715 0.08% 964,080
2021-10-25 2021-10-21 2.125 469,884 +157,152 0.08% 998,660
2021-10-20 2021-10-18 2.125 312,732 -12,572 0.05% 664,660
2021-09-28 2021-09-24 2.049 325,304 +4,714 0.05% 666,540
2021-09-23 2021-09-20 2.113 320,590 +10,215 0.05% 677,281
2021-09-17 2021-09-15 2.354 310,375 +41,645 0.05% 730,751
2021-09-16 2021-09-14 2.342 268,730 -40,073 0.05% 629,281
2021-09-15 2021-09-13 2.533 308,803 -47,146 0.05% 782,069
2021-09-14 2021-09-10 2.596 355,949 -25,930 0.06% 924,121
2021-09-13 2021-09-09 2.316 381,879 +32,216 0.06% 884,520
2021-09-09 2021-09-07 2.278 349,663 +23,573 0.06% 796,551
2021-09-08 2021-09-06 2.176 326,090 +15,715 0.05% 709,650
2021-09-07 2021-09-03 2.151 310,375 -31,430 0.05% 667,551
2021-09-06 2021-09-02 2.202 341,805 +31,430 0.06% 752,550
2021-09-01 2021-08-30 2.380 310,375 -31,430 0.05% 738,651
2021-08-30 2021-08-26 2.304 341,805 +15,715 0.06% 787,350
2021-08-20 2021-08-18 2.176 326,090 -55,003 0.05% 709,650
2021-08-19 2021-08-17 2.253 381,093 +55,003 0.06% 858,450
2021-08-17 2021-08-13 2.482 326,090 -10,215 0.05% 809,250
2021-08-11 2021-08-09 2.202 336,305 +3,143 0.06% 740,440
2021-08-06 2021-08-04 2.164 333,162 -59,717 0.06% 720,801
2021-08-05 2021-08-03 2.151 392,879 +39,288 0.07% 844,999
2021-08-04 2021-08-02 2.227 353,591 -39,288 0.06% 787,499
2021-07-30 2021-07-28 2.125 392,879 +78,575 0.07% 834,999
2021-07-29 2021-07-27 2.049 314,304 -110,006 0.05% 644,001
2021-07-28 2021-07-26 2.227 424,310 +58,932 0.07% 945,000
2021-07-27 2021-07-23 2.049 365,378 +15,715 0.06% 748,650
2021-07-26 2021-07-22 2.074 349,663 +15,715 0.06% 725,351
2021-07-21 2021-07-19 1.960 333,948 +34,574 0.06% 654,501
2021-07-20 2021-07-16 1.871 299,374 +31,430 0.05% 560,070
2021-07-15 2021-07-13 1.794 267,944 -39,288 0.04% 480,810
2021-07-14 2021-07-12 1.667 307,232 +39,288 0.05% 512,210
2021-07-08 2021-07-06 1.744 267,944 -78,576 0.04% 467,170
2021-07-02 2021-06-29 1.578 346,520 +78,576 0.06% 546,841
2021-06-29 2021-06-25 1.731 267,944 -134,365 0.04% 463,760
2021-06-25 2021-06-23 1.591 402,309 -78,575 0.07% 640,001
2021-06-24 2021-06-22 1.514 480,884 +78,575 0.08% 728,279
2021-06-18 2021-06-16 1.502 402,309 +5,501 0.07% 604,161
2021-06-17 2021-06-15 1.654 396,808 +11,786 0.07% 656,500
2021-06-16 2021-06-11 1.769 385,022 +9,429 0.06% 681,100
2021-06-15 2021-06-10 1.693 375,593 +2,358 0.06% 635,740
2021-06-07 2021-06-03 1.782 373,235 +39,287 0.06% 664,999
2021-06-03 2021-06-01 1.833 333,948 -39,287 0.06% 612,001
2021-06-02 2021-05-31 1.845 373,235 -36,931 0.06% 688,749
2021-06-01 2021-05-28 1.807 410,166 -25,930 0.07% 741,240
2021-05-31 2021-05-27 1.769 436,096 +15,715 0.07% 771,450
2021-05-28 2021-05-26 1.769 420,381 +33,788 0.07% 743,650
2021-05-27 2021-05-25 1.744 386,593 +15,715 0.06% 674,039
2021-05-26 2021-05-24 1.667 370,878 +3,929 0.06% 618,320
2021-05-24 2021-05-20 1.794 366,949 +47,145 0.06% 658,469
2021-05-21 2021-05-18 1.947 319,804 -7,857 0.05% 622,710
2021-05-18 2021-05-14 1.705 327,661 +39,288 0.05% 558,779
2021-05-17 2021-05-13 1.769 288,373 -157,152 0.05% 510,129
2021-05-14 2021-05-12 1.985 445,525 +7,857 0.07% 884,519
2021-05-13 2021-05-11 2.024 437,668 +47,146 0.07% 885,631
2021-05-12 2021-05-10 2.214 390,522 +15,715 0.07% 864,780
2021-05-11 2021-05-07 1.985 374,807 +23,573 0.06% 744,120
2021-05-10 2021-05-06 1.947 351,234 +14,143 0.06% 683,910
2021-05-06 2021-05-04 1.833 337,091 +15,716 0.06% 617,761
2021-05-05 2021-05-03 1.756 321,375 -2,358 0.05% 564,419
2021-05-04 2021-04-30 1.858 323,733 +7,858 0.05% 601,521
2021-04-27 2021-04-23 1.540 315,875 -73,076 0.05% 486,420
2021-04-26 2021-04-22 1.502 388,951 -6,286 0.07% 584,101
2021-04-21 2021-04-19 1.336 395,237 +73,076 0.07% 528,150
2021-04-19 2021-04-15 1.273 322,161 +4,714 0.05% 410,000
2021-04-16 2021-04-14 1.285 317,447 +1,572 0.05% 408,041
2021-04-15 2021-04-13 1.247 315,875 +78,576 0.05% 393,960
2021-04-14 2021-04-12 1.298 237,299 +78,576 0.04% 308,040
2021-04-09 2021-04-07 1.260 158,723 +21,215 0.03% 199,980
2021-03-17 2021-03-15 1.374 137,508 +3,929 0.02% 189,000
2021-03-12 2021-03-10 1.196 133,579 +7,858 0.02% 159,800
2021-03-11 2021-03-09 1.171 125,721 -39,288 0.02% 147,200
2021-03-09 2021-03-05 1.145 165,009 -39,288 0.03% 189,000
2021-03-08 2021-03-04 1.349 204,297 +4,714 0.03% 275,600
2021-03-05 2021-03-03 2.265 199,583 -15,715 0.03% 452,121
2021-02-26 2021-02-24 2.469 215,298 +3,929 0.04% 531,560
2021-02-24 2021-02-22 2.571 211,369 -17,287 0.04% 543,380
2021-02-22 2021-02-18 1.782 228,656 -560,246 0.04% 407,400
2021-02-19 2021-02-17 1.871 788,902 -225,513 0.13% 1,475,880
2021-02-18 2021-02-16 1.400 1,014,415 -195,654 0.17% 1,420,100
2021-01-06 2021-01-04 0.764 1,210,069 -39,288 0.20% 924,000
2021-01-05 2020-12-31 0.700 1,249,357 +39,288 0.21% 874,500
2020-07-15 2020-07-13 0.465 1,210,069 -785 0.20% 562,100
2020-05-04 2020-04-28 0.414 1,210,854 -7,072 0.20% 500,825
2020-03-18 2020-03-16 0.407 1,217,926 +23,573 0.20% 496,000
2020-01-07 2020-01-03 0.605 1,194,353 -38,503 0.20% 722,000
2020-01-06 2020-01-02 0.598 1,232,856 -79,361 0.21% 737,430
2019-12-23 2019-12-19 0.541 1,312,217 +117,864 0.22% 709,750
2019-12-06 2019-12-04 0.541 1,194,353 -786 0.20% 646,000
2019-12-03 2019-11-29 0.560 1,195,139 +7,072 0.20% 669,240
2019-12-02 2019-11-28 0.573 1,188,067 +78,575 0.20% 680,400
2019-08-28 2019-08-26 0.636 1,109,492 -109,220 0.19% 706,000
2019-08-12 2019-08-08 0.700 1,218,712 +99,791 0.20% 853,050
2019-07-29 2019-07-25 0.700 1,118,921 -785 0.19% 783,200
2019-07-19 2019-07-17 0.675 1,119,706 -786 0.19% 755,250
2019-07-09 2019-07-05 0.687 1,120,492 -2,357 0.19% 770,040
2019-04-04 2019-04-02 0.891 1,122,849 +7,857 0.19% 1,000,300
2019-03-25 2019-03-21 0.929 1,114,992 +392,880 0.19% 1,035,870
2019-03-21 2019-03-19 0.967 722,112 +14,143 0.12% 698,440
2019-03-14 2019-03-12 1.005 707,969 +73,862 0.12% 711,790
2019-03-11 2019-03-07 1.005 634,107 -40,074 0.11% 637,530
2019-02-27 2019-02-25 1.031 674,181 -117,864 0.11% 694,980
2019-02-21 2019-02-19 0.916 792,045 +78,576 0.13% 725,760
2019-02-19 2019-02-15 0.916 713,469 +78,576 0.12% 653,760
2019-02-18 2019-02-14 0.942 634,893 +786 0.11% 597,920
2019-02-08 2019-01-31 0.904 634,107 +78,575 0.11% 572,970
2019-01-02 2018-12-27 0.802 555,532 +78,576 0.09% 445,410
2018-12-07 2018-12-05 0.878 476,956 +78,576 0.08% 418,830
2018-11-21 2018-11-19 0.942 398,380 +78,576 0.07% 375,180
2018-11-06 2018-11-02 0.993 319,804 +78,576 0.05% 317,460
2018-10-29 2018-10-25 0.967 241,228 -7,858 0.04% 233,320
2018-09-12 2018-09-10 1.044 249,086 -3,928 0.04% 259,940
2018-09-07 2018-09-05 1.120 253,014 -36,145 0.04% 283,360
2018-08-28 2018-08-24 1.209 289,159 -786 0.05% 349,600
2018-08-01 2018-07-30 1.311 289,945 -39,288 0.05% 380,070
2018-07-26 2018-07-24 1.285 329,233 +39,288 0.06% 423,190
2018-06-28 2018-06-26 1.298 289,945 +39,288 0.05% 376,380
2018-06-12 2018-06-08 1.489 250,657 +39,288 0.04% 373,230
2018-06-04 2018-05-31 1.565 211,369 -15,715 0.04% 330,870
2018-05-24 2018-05-21 1.514 227,084 +15,715 0.04% 343,910
2018-05-14 2018-05-10 1.374 211,369 -1,572 0.04% 290,520
2018-03-06 2018-03-02 1.616 212,941 -7,857 0.04% 344,171
2018-03-05 2018-03-01 1.616 220,798 -786 0.04% 356,870
2018-03-02 2018-02-28 1.642 221,584 +36,145 0.04% 363,780
2018-03-01 2018-02-27 1.680 185,439 -12,572 0.03% 311,520
2018-02-28 2018-02-26 1.744 198,011 +12,572 0.03% 345,240
2018-02-27 2018-02-23 1.705 185,439 -3,929 0.03% 316,240
2018-02-14 2018-02-12 1.324 189,368 +7,858 0.03% 250,640
2018-02-01 2018-01-30 1.540 181,510 -7,858 0.03% 279,510
2018-01-24 2018-01-22 1.413 189,368 -62,861 0.03% 267,510
2018-01-18 2018-01-16 1.464 252,229 -785 0.04% 369,151
2018-01-03 2017-12-29 1.374 253,014 -7,858 0.04% 347,760
2017-12-21 2017-12-19 1.298 260,872 -786 0.04% 338,640
2017-12-08 2017-12-06 1.247 261,658 +7,858 0.04% 326,340
2017-11-08 2017-11-06 1.629 253,800 -1,572 0.04% 413,440
2017-11-06 2017-11-02 1.540 255,372 -7,857 0.04% 393,251
2017-10-25 2017-10-23 1.425 263,229 -37,717 0.04% 375,200
2017-09-08 2017-09-06 1.400 300,946 +7,858 0.05% 421,301
2017-08-15 2017-08-11 1.476 293,088 -15,715 0.05% 432,680
2017-08-08 2017-08-04 1.514 308,803 -7,858 0.05% 467,670
2017-08-07 2017-08-03 1.553 316,661 -7,857 0.05% 491,660
2017-08-02 2017-07-31 1.400 324,518 -1,572 0.05% 454,299
2017-07-19 2017-07-17 1.222 326,090 -65,218 0.05% 398,400
2017-04-11 2017-04-07 1.298 391,308 +7,858 0.07% 507,960
2017-04-03 2017-03-30 1.311 383,450 -11,787 0.06% 502,640
2017-03-29 2017-03-27 1.362 395,237 -19,644 0.07% 538,210
2017-03-20 2017-03-16 1.540 414,881 -15,715 0.07% 638,881
2017-03-07 2017-03-03 1.514 430,596 -31,430 0.07% 652,120
2017-03-01 2017-02-27 1.464 462,026 -19,644 0.08% 676,200
2017-02-20 2017-02-16 1.502 481,670 +7,857 0.08% 723,340
2017-02-16 2017-02-14 1.553 473,813 +110,007 0.08% 735,661
2017-02-14 2017-02-10 1.502 363,806 -2,358 0.06% 546,339
2017-01-26 2017-01-24 1.451 366,164 -7,857 0.06% 531,241
2017-01-25 2017-01-23 1.387 374,021 +22,001 0.06% 518,840
2017-01-24 2017-01-20 1.298 352,020 +15,715 0.06% 456,960
2017-01-18 2017-01-16 1.311 336,305 -15,715 0.06% 440,840
2017-01-16 2017-01-12 1.324 352,020 +15,715 0.06% 465,920
2016-12-21 2016-12-19 1.362 336,305 -19,644 0.06% 457,960
2016-12-16 2016-12-14 1.451 355,949 -31,430 0.06% 516,420
2016-12-14 2016-12-12 1.451 387,379 +31,430 0.06% 562,020
2016-12-13 2016-12-09 1.553 355,949 -786 0.06% 552,660
2016-12-07 2016-12-05 1.489 356,735 -51,074 0.06% 531,181
2016-12-05 2016-12-01 1.540 407,809 -35,359 0.07% 627,990
2016-12-02 2016-11-30 1.502 443,168 +43,217 0.07% 665,520
2016-11-30 2016-11-28 1.654 399,951 -110,006 0.07% 661,700
2016-11-29 2016-11-25 1.680 509,957 +133,579 0.09% 856,679
2016-11-25 2016-11-23 1.604 376,378 +31,430 0.06% 603,539
2016-11-24 2016-11-22 1.642 344,948 -7,858 0.06% 566,310
2016-11-15 2016-11-11 1.578 352,806 -12,572 0.06% 556,760
2016-10-18 2016-10-14 1.082 365,378 +786 0.06% 395,250
2016-09-23 2016-09-21 1.069 364,592 -786 0.06% 389,760
2016-08-25 2016-08-23 1.069 365,378 +37,717 0.06% 390,600
2016-07-19 2016-07-15 1.082 327,661 -786 0.05% 354,450
2016-03-22 2016-03-18 0.993 328,447 +786 0.06% 326,040
2015-09-04 2015-09-01 1.107 327,661 +3,928 0.05% 362,790
2015-08-11 2015-08-07 1.349 323,733 +7,858 0.05% 436,720
2015-07-15 2015-07-13 1.514 315,875 -15,715 0.05% 478,380
2015-07-14 2015-07-10 1.438 331,590 +23,573 0.06% 476,860
2015-07-07 2015-07-03 1.744 308,017 +7,857 0.05% 537,039
2015-06-08 2015-06-04 2.265 300,160 +7,858 0.05% 679,960
2015-06-04 2015-06-02 2.393 292,302 -7,858 0.05% 699,359
2015-06-03 2015-06-01 2.418 300,160 -7,857 0.05% 725,800
2015-06-02 2015-05-29 2.291 308,017 -471,456 0.05% 705,599
2015-05-29 2015-05-27 2.304 779,473 +8,644 0.13% 1,795,521
2015-05-28 2015-05-26 2.265 770,829 +7,857 0.13% 1,746,179
2015-05-26 2015-05-21 2.189 762,972 +7,858 0.13% 1,670,120
2015-05-13 2015-05-11 2.189 755,114 -78,576 0.13% 1,652,919
2015-05-12 2015-05-08 2.189 833,690 +105,292 0.14% 1,824,920
2015-05-07 2015-05-05 2.214 728,398 +785 0.12% 1,612,979
2015-05-05 2015-04-30 2.227 727,613 +786 0.12% 1,620,501
2015-04-28 2015-04-24 2.214 726,827 -7,858 0.12% 1,609,500
2015-04-24 2015-04-22 2.151 734,685 +7,858 0.12% 1,580,151
2015-04-22 2015-04-20 2.189 726,827 +7,858 0.12% 1,591,000
2015-04-16 2015-04-14 2.405 718,969 -6,286 0.12% 1,729,349
2015-04-14 2015-04-10 2.342 725,255 -9,430 0.12% 1,698,319
2015-04-13 2015-04-09 2.265 734,685 -144,579 0.12% 1,664,301
2015-04-10 2015-04-08 2.265 879,264 -34,574 0.15% 1,991,820
2015-04-02 2015-03-31 1.794 913,838 -23,572 0.15% 1,639,831
2015-04-01 2015-03-30 1.833 937,410 +20,429 0.16% 1,717,919
2015-03-25 2015-03-23 1.845 916,981 -117,863 0.15% 1,692,151
2015-03-20 2015-03-18 1.973 1,034,844 -125,722 0.17% 2,041,349
2015-03-17 2015-03-13 1.909 1,160,566 -786 0.19% 2,215,500
2015-03-12 2015-03-10 1.934 1,161,352 +9,430 0.19% 2,246,561
2015-03-11 2015-03-09 1.985 1,151,922 +785 0.19% 2,286,959
2015-03-03 2015-02-27 1.833 1,151,137 +18,858 0.19% 2,109,601
2015-02-26 2015-02-24 1.807 1,132,279 +16,501 0.19% 2,046,221
2015-02-24 2015-02-18 1.858 1,115,778 +15,716 0.19% 2,073,201
2015-02-09 2015-02-05 1.845 1,100,062 +11,786 0.18% 2,029,999
2015-02-06 2015-02-04 1.833 1,088,276 +36,931 0.18% 1,994,400
2015-01-28 2015-01-26 1.896 1,051,345 +53,431 0.18% 1,993,619
2015-01-26 2015-01-22 1.922 997,914 -78,576 0.17% 1,917,700
2015-01-16 2015-01-14 1.909 1,076,490 -785 0.18% 2,055,001
2015-01-13 2015-01-09 1.985 1,077,275 +7,857 0.18% 2,138,759
2015-01-12 2015-01-08 1.998 1,069,418 +31,431 0.18% 2,136,770
2015-01-09 2015-01-07 2.062 1,037,987 +7,857 0.17% 2,140,019
2015-01-07 2015-01-05 1.934 1,030,130 -7,857 0.17% 1,992,720
2015-01-06 2015-01-02 1.845 1,037,987 +47,145 0.17% 1,915,449
2014-12-11 2014-12-09 1.845 990,842 +10,215 0.17% 1,828,450
2014-12-08 2014-12-04 2.036 980,627 -15,715 0.16% 1,996,800
2014-12-04 2014-12-02 1.985 996,342 +7,857 0.17% 1,978,080
2014-12-02 2014-11-28 2.036 988,485 +9,429 0.17% 2,012,801
2014-12-01 2014-11-27 2.087 979,056 -48,717 0.16% 2,043,441
2014-11-25 2014-11-21 1.973 1,027,773 +7,858 0.17% 2,027,401
2014-11-19 2014-11-17 2.138 1,019,915 +786 0.17% 2,180,640
2014-11-18 2014-11-14 2.151 1,019,129 +786 0.17% 2,191,929
2014-11-13 2014-11-11 2.113 1,018,343 -15,716 0.17% 2,151,359
2014-11-12 2014-11-10 2.151 1,034,059 +15,716 0.17% 2,224,041
2014-10-28 2014-10-24 2.125 1,018,343 -7,858 0.17% 2,164,319
2014-10-15 2014-10-13 2.100 1,026,201 +7,858 0.17% 2,154,900
2014-10-08 2014-10-06 2.176 1,018,343 -7,858 0.17% 2,216,159
2014-09-26 2014-09-24 2.164 1,026,201 +6,286 0.17% 2,220,200
2014-09-24 2014-09-22 2.036 1,019,915 +6,286 0.17% 2,076,800
2014-09-23 2014-09-19 2.138 1,013,629 +7,858 0.17% 2,167,200
2014-09-18 2014-09-16 2.138 1,005,771 -7,858 0.17% 2,150,399
2014-09-08 2014-09-04 2.456 1,013,629 -6,286 0.17% 2,489,700
2014-09-05 2014-09-03 2.405 1,019,915 +14,144 0.17% 2,453,220
2014-08-27 2014-08-25 2.380 1,005,771 +7,857 0.17% 2,393,599
2014-08-20 2014-08-18 2.647 997,914 +7,858 0.17% 2,641,601
2014-08-14 2014-08-12 2.749 990,056 +14,144 0.17% 2,721,600
2014-07-31 2014-07-29 2.622 975,912 -23,573 0.16% 2,558,519
2014-07-30 2014-07-28 2.609 999,485 +13,358 0.17% 2,607,599
2014-07-29 2014-07-25 2.469 986,127 -40,860 0.17% 2,434,699
2014-07-25 2014-07-23 2.049 1,026,987 +56,575 0.17% 2,104,270
2014-06-26 2014-06-24 1.616 970,412 +7,857 0.16% 1,568,450
2014-06-18 2014-06-16 1.744 962,555 +20,430 0.16% 1,678,251
2014-05-19 2014-05-15 1.960 942,125 -7,857 0.16% 1,846,460
2014-05-16 2014-05-14 1.922 949,982 -3,143 0.16% 1,825,589
2014-05-14 2014-05-12 2.074 953,125 -4,715 0.16% 1,977,189
2014-05-12 2014-05-08 1.845 957,840 -7,858 0.16% 1,767,550
2014-04-29 2014-04-25 1.705 965,698 -26,715 0.16% 1,646,861
2014-04-25 2014-04-23 1.782 992,413 -3,143 0.17% 1,768,199
2014-04-24 2014-04-22 1.667 995,556 -4,715 0.17% 1,659,769
2014-04-17 2014-04-15 1.527 1,000,271 -7,858 0.17% 1,527,600
2014-04-16 2014-04-14 1.553 1,008,129 +23,573 0.17% 1,565,261
2014-04-01 2014-03-28 1.362 984,556 -3,929 0.17% 1,340,710
2014-03-27 2014-03-25 1.438 988,485 -1,571 0.17% 1,421,541
2014-03-04 2014-02-28 1.362 990,056 +7,857 0.17% 1,348,200
2014-02-27 2014-02-25 1.349 982,199 +3,143 0.16% 1,325,001
2014-02-13 2014-02-11 1.425 979,056 -785 0.16% 1,395,521
2013-12-09 2013-12-05 1.693 979,841 +2,357 0.16% 1,658,510
2013-10-24 2013-10-22 1.591 977,484 +7,072 0.16% 1,555,000
2013-09-12 2013-09-10 1.680 970,412 -20,430 0.16% 1,630,200
2013-09-09 2013-09-05 1.565 990,842 -786 0.17% 1,551,030
2013-09-06 2013-09-04 1.604 991,628 +20,430 0.17% 1,590,121
2013-06-26 2013-06-24 1.654 971,198 +3,143 0.16% 1,606,800
2013-06-19 2013-06-17 1.718 968,055 +4,715 0.16% 1,663,200
2013-05-13 2013-05-09 1.858 963,340 +7,071 0.16% 1,789,959
2013-04-16 2013-04-12 1.845 956,269 +15,716 0.16% 1,764,651
2013-04-15 2013-04-11 1.896 940,553 -786 0.16% 1,783,529
2013-04-05 2013-04-02 1.973 941,339 +2,357 0.16% 1,856,900
2013-04-02 2013-03-27 2.125 938,982 -78,576 0.16% 1,995,650
2013-01-23 2013-01-21 2.533 1,017,558 -7,857 0.17% 2,577,051
2013-01-21 2013-01-17 2.583 1,025,415 +11,786 0.17% 2,649,149
2013-01-15 2013-01-11 2.482 1,013,629 -14,144 0.17% 2,515,500
2013-01-07 2013-01-03 2.393 1,027,773 +11,787 0.17% 2,459,041
2012-12-28 2012-12-24 2.164 1,015,986 -9,429 0.17% 2,198,100
2012-12-14 2012-12-12 2.202 1,025,415 -786 0.17% 2,257,649
2012-12-10 2012-12-06 2.100 1,026,201 +71,504 0.17% 2,154,900
2012-12-07 2012-12-05 2.125 954,697 +3,143 0.16% 2,029,050
2012-12-05 2012-12-03 2.036 951,554 -11,786 0.16% 1,937,600
2012-12-04 2012-11-30 2.011 963,340 -1,572 0.16% 1,937,079
2012-11-30 2012-11-28 1.960 964,912 -11,786 0.16% 1,891,120
2012-11-19 2012-11-15 1.947 976,698 +7,857 0.16% 1,901,790
2012-11-13 2012-11-09 2.024 968,841 -9,429 0.16% 1,960,471
2012-11-12 2012-11-08 2.074 978,270 +25,145 0.16% 2,029,350
2012-11-09 2012-11-07 2.176 953,125 +9,429 0.16% 2,074,229
2012-10-31 2012-10-29 2.049 943,696 -12,573 0.16% 1,933,609
2012-10-29 2012-10-25 2.138 956,269 -7,857 0.16% 2,044,561
2012-10-25 2012-10-22 2.062 964,126 +7,857 0.16% 1,987,740
2012-10-19 2012-10-17 1.947 956,269 -3,143 0.16% 1,862,011
2012-10-09 2012-10-05 1.833 959,412 +7,858 0.16% 1,758,241
2012-10-03 2012-09-27 1.769 951,554 +7,858 0.16% 1,683,290
2012-09-18 2012-09-14 1.884 943,696 -29,859 0.16% 1,777,479
2012-09-14 2012-09-12 1.807 973,555 -47,146 0.16% 1,759,380
2012-09-12 2012-09-10 1.833 1,020,701 +150,080 0.17% 1,870,560
2012-08-21 2012-08-17 1.858 870,621 +83,291 0.15% 1,617,680
2012-08-16 2012-08-14 1.922 787,330 -31,431 0.13% 1,513,019
2012-08-09 2012-08-07 1.973 818,761 -7,857 0.14% 1,615,101
2012-07-20 2012-07-18 1.871 826,618 -11,787 0.14% 1,546,439
2012-07-19 2012-07-17 1.896 838,405 +19,644 0.14% 1,589,831
2012-06-28 2012-06-26 1.934 818,761 +1,572 0.14% 1,583,841
2012-06-27 2012-06-25 2.011 817,189 +7,857 0.14% 1,643,200
2012-06-25 2012-06-21 2.062 809,332 +29,859 0.14% 1,668,601
2012-06-20 2012-06-18 2.125 779,473 +15,715 0.13% 1,656,640
2012-06-07 2012-06-05 2.164 763,758 -2,357 0.13% 1,652,401
2012-06-04 2012-05-31 2.329 766,115 +18,073 0.13% 1,784,250
2012-05-29 2012-05-25 2.490 748,042 +13,933 0.13% 1,862,531
2012-05-28 2012-05-24 2.464 734,109 -3,856 0.13% 1,808,800
2012-05-18 2012-05-16 2.412 737,965 +2,314 0.13% 1,780,020
2012-05-08 2012-05-04 2.723 735,651 +16,964 0.13% 2,003,399
2012-03-26 2012-03-22 2.853 718,687 +3,085 0.12% 2,050,401
2012-03-20 2012-03-16 3.112 715,602 -7,711 0.12% 2,227,199
2012-03-07 2012-03-05 3.359 723,313 -772 0.12% 2,429,418
2012-03-02 2012-02-29 3.501 724,085 +7,712 0.12% 2,535,301
2012-03-01 2012-02-28 3.450 716,373 -16,194 0.12% 2,471,139
2012-02-29 2012-02-27 3.398 732,567 +771 0.13% 2,489,000
2012-02-27 2012-02-23 3.333 731,796 -6,169 0.13% 2,438,931
2012-02-24 2012-02-22 3.411 737,965 +15,423 0.13% 2,516,911
2012-02-23 2012-02-21 3.320 722,542 +6,169 0.12% 2,398,719
2012-02-07 2012-02-03 3.424 716,373 -3,085 0.12% 2,452,559
2011-10-31 2011-10-27 3.566 719,458 -3,084 0.12% 2,565,751
2011-10-28 2011-10-26 3.294 722,542 +3,855 0.12% 2,379,979
2011-10-27 2011-10-25 3.229 718,687 -1,542 0.12% 2,320,681
2011-10-14 2011-10-12 2.996 720,229 -24,676 0.12% 2,157,540
2011-10-03 2011-09-28 3.022 744,905 -771 0.13% 2,250,780
2011-08-30 2011-08-26 3.761 745,676 +1,542 0.13% 2,804,300
2011-08-09 2011-08-05 4.604 744,134 +1,542 0.13% 3,425,751
2011-08-04 2011-08-02 5.032 742,592 -771 0.13% 3,736,442
2011-08-02 2011-07-29 5.083 743,363 -771 0.13% 3,778,882
2011-07-28 2011-07-26 4.941 744,134 -6,169 0.13% 3,676,651
2011-06-21 2011-06-17 5.784 750,303 -2,313 0.13% 4,339,581
2011-06-01 2011-05-30 5.563 752,616 -3,085 0.13% 4,187,039
2011-04-29 2011-04-27 6.225 755,701 -7,711 0.13% 4,704,002
2011-04-14 2011-04-12 6.706 763,412 +26,742 0.13% 5,119,431
2011-04-13 2011-04-11 6.840 736,670 -744 0.13% 5,039,100
2011-03-25 2011-03-23 6.182 737,414 -37,206 0.13% 4,558,599
2011-03-24 2011-03-22 6.182 774,620 -36,461 0.14% 4,788,602
2011-03-18 2011-03-16 6.074 811,081 -10,418 0.14% 4,926,799
2011-03-01 2011-02-25 6.142 821,499 -744 0.15% 5,045,282
2011-02-24 2011-02-22 6.303 822,243 +23,812 0.15% 5,182,451
2011-02-17 2011-02-15 6.518 798,431 +6,697 0.14% 5,204,048
2011-02-09 2011-02-07 6.800 791,734 -22,324 0.14% 5,383,838
2011-02-07 2011-01-31 6.612 814,058 +13,394 0.14% 5,382,483
2011-01-25 2011-01-21 6.827 800,664 -14,882 0.14% 5,466,083
2011-01-18 2011-01-14 6.827 815,546 +14,882 0.14% 5,567,681
2011-01-14 2011-01-12 6.894 800,664 +8,186 0.14% 5,519,883
2011-01-05 2011-01-03 6.787 792,478 +744 0.14% 5,378,247
2010-12-30 2010-12-28 6.128 791,734 +744 0.14% 4,851,838
2010-12-29 2010-12-24 6.303 790,990 -4,465 0.14% 4,985,469
2010-12-28 2010-12-22 6.478 795,455 +22,324 0.14% 5,152,581
2010-11-30 2010-11-26 6.921 773,131 -15,627 0.14% 5,350,847
2010-11-24 2010-11-22 6.975 788,758 -4,464 0.14% 5,501,401
2010-11-22 2010-11-18 7.082 793,222 +1,488 0.14% 5,617,816
2010-11-16 2010-11-12 7.768 791,734 +19,347 0.14% 6,149,918
2010-11-11 2010-11-09 8.036 772,387 -14,883 0.14% 6,207,237
2010-11-10 2010-11-08 8.063 787,270 -744 0.14% 6,348,003
2010-11-08 2010-11-04 7.674 788,014 -16,370 0.14% 6,046,892
2010-11-05 2010-11-03 7.472 804,384 +13,394 0.14% 6,010,359
2010-11-03 2010-11-01 7.378 790,990 -8,185 0.14% 5,835,869
2010-10-29 2010-10-27 6.639 799,175 -4,465 0.14% 5,305,557
2010-10-27 2010-10-25 7.029 803,640 +4,465 0.14% 5,648,400
2010-10-18 2010-10-14 7.163 799,175 -26,788 0.14% 5,724,417
2010-10-13 2010-10-11 6.827 825,963 +1,488 0.15% 5,638,797
2010-10-12 2010-10-08 7.069 824,475 +16,370 0.15% 5,828,079
2010-10-11 2010-10-07 6.934 808,105 +9,674 0.14% 5,603,762
2010-10-08 2010-10-06 6.813 798,431 +10,417 0.14% 5,440,108
2010-10-07 2010-10-05 6.249 788,014 +183,796 0.14% 4,924,352
2010-10-06 2010-10-04 6.115 604,218 -8,185 0.11% 3,694,598
2010-09-28 2010-09-24 5.765 612,403 +170,401 0.11% 3,530,667
2010-09-21 2010-09-17 5.792 442,002 +34,973 0.08% 2,560,140
2010-09-20 2010-09-16 5.604 407,029 +117,570 0.07% 2,280,991
2010-09-17 2010-09-15 5.644 289,459 +21,579 0.05% 1,633,799
2010-09-16 2010-09-14 5.712 267,880 -7,441 0.05% 1,530,000
2010-09-15 2010-09-13 5.631 275,321 -2,232 0.05% 1,550,299
2010-08-31 2010-08-27 5.376 277,553 +7,441 0.05% 1,491,998
2010-08-13 2010-08-11 5.631 270,112 +7,441 0.05% 1,520,968
2010-08-05 2010-08-03 5.698 262,671 -7,441 0.05% 1,496,719
2010-08-04 2010-08-02 5.617 270,112 -1,489 0.05% 1,517,338
2010-07-28 2010-07-26 5.483 271,601 +13,394 0.05% 1,489,202
2010-07-14 2010-07-12 5.416 258,207 -4,464 0.05% 1,398,412
2010-07-13 2010-07-09 5.214 262,671 -4,465 0.05% 1,369,639
2010-06-29 2010-06-25 5.134 267,136 +3,721 0.05% 1,371,380
2010-06-23 2010-06-21 5.174 263,415 -7,441 0.05% 1,362,898
2010-06-07 2010-06-03 5.120 270,856 -745 0.05% 1,386,838
2010-06-02 2010-05-31 5.134 271,601 +3,721 0.05% 1,394,302
2010-06-01 2010-05-28 5.120 267,880 +7,441 0.05% 1,371,600
2010-05-25 2010-05-20 4.771 260,439 +1,488 0.05% 1,242,500
2010-05-24 2010-05-19 5.053 258,951 +4,465 0.05% 1,308,482
2010-05-19 2010-05-17 5.281 254,486 +3,721 0.05% 1,344,060
2010-05-17 2010-05-13 5.604 250,765 -3,721 0.04% 1,405,287
2010-05-13 2010-05-11 5.510 254,486 +3,721 0.05% 1,402,200
2010-05-12 2010-05-10 5.792 250,765 -5,209 0.04% 1,452,467
2010-05-10 2010-05-06 5.537 255,974 +5,209 0.05% 1,417,279
2010-05-06 2010-05-04 6.088 250,765 -3,721 0.04% 1,526,607
2010-04-30 2010-04-28 6.222 254,486 -5,209 0.05% 1,583,460
2010-04-27 2010-04-23 6.378 259,695 +3,057 0.05% 1,656,306
2010-04-21 2010-04-19 6.174 256,638 +5,147 0.05% 1,584,458
2010-04-16 2010-04-14 6.378 251,491 -735 0.05% 1,603,981
2010-04-08 2010-04-01 6.133 252,226 -4,412 0.05% 1,546,929
2010-03-25 2010-03-23 5.875 256,638 +3,676 0.05% 1,507,678
2010-03-23 2010-03-19 6.160 252,962 +16,914 0.05% 1,558,323
2010-03-05 2010-03-03 5.766 236,048 -176,485 0.04% 1,361,038
2010-02-26 2010-02-24 5.630 412,533 +176,485 0.07% 2,322,539
2010-02-11 2010-02-09 5.317 236,048 -2,206 0.04% 1,255,108
2010-02-09 2010-02-05 5.154 238,254 +2,206 0.04% 1,227,958
2010-02-02 2010-01-29 5.331 236,048 +45,592 0.04% 1,258,318
2010-01-04 2009-12-29 5.820 190,456 +735 0.03% 1,108,517
2009-12-29 2009-12-24 5.848 189,721 -8,089 0.03% 1,109,399
2009-12-28 2009-12-22 5.725 197,810 -735 0.04% 1,132,490
2009-12-15 2009-12-11 5.875 198,545 +8,089 0.04% 1,166,398
2009-12-02 2009-11-30 5.943 190,456 -1,471 0.03% 1,131,827
2009-11-17 2009-11-13 5.970 191,927 -27,944 0.03% 1,145,789
2009-11-12 2009-11-10 5.929 219,871 -11,765 0.04% 1,303,642
2009-11-11 2009-11-09 5.780 231,636 -7,354 0.04% 1,338,749
2009-11-09 2009-11-05 5.562 238,990 +7,354 0.04% 1,329,251
2009-11-04 2009-11-02 5.684 231,636 +735 0.04% 1,316,699
2009-11-03 2009-10-30 5.698 230,901 -2,941 0.04% 1,315,661
2009-10-29 2009-10-27 5.793 233,842 +2,206 0.04% 1,354,678
2009-10-27 2009-10-22 5.984 231,636 -5,148 0.04% 1,385,998
2009-10-19 2009-10-15 5.616 236,784 -735 0.04% 1,329,862
2009-10-14 2009-10-12 5.467 237,519 -735 0.04% 1,298,460
2009-10-06 2009-10-02 5.276 238,254 -6,619 0.04% 1,257,118
2009-10-02 2009-09-29 5.426 244,873 -735 0.04% 1,328,672
2009-09-28 2009-09-24 5.698 245,608 -1,471 0.04% 1,399,460
2009-09-22 2009-09-18 6.269 247,079 -9,559 0.04% 1,548,962
2009-09-21 2009-09-17 6.283 256,638 +9,559 0.05% 1,612,378
2009-09-02 2009-08-31 5.616 247,079 -11,030 0.04% 1,387,682
2009-08-31 2009-08-27 6.011 258,109 +8,824 0.05% 1,551,420
2009-08-27 2009-08-25 6.215 249,285 -14,707 0.04% 1,549,232
2009-08-26 2009-08-24 6.337 263,992 -3,677 0.05% 1,672,941
2009-08-21 2009-08-19 5.902 267,669 +14,707 0.05% 1,579,763
2009-08-17 2009-08-13 6.799 252,962 +3,677 0.05% 1,720,003
2009-08-12 2009-08-10 6.895 249,285 -3,677 0.04% 1,718,732
2009-08-11 2009-08-07 6.799 252,962 -3,676 0.05% 1,720,003
2009-08-10 2009-08-06 7.207 256,638 +7,353 0.05% 1,849,698
2009-08-06 2009-08-04 7.180 249,285 -16,178 0.04% 1,789,922
2009-08-04 2009-07-31 7.044 265,463 -11,765 0.05% 1,869,983
2009-08-03 2009-07-30 6.650 277,228 +11,765 0.05% 1,843,529
2009-07-31 2009-07-29 6.759 265,463 +11,031 0.05% 1,794,173
2009-07-30 2009-07-28 7.262 254,432 -13,237 0.05% 1,847,638
2009-07-29 2009-07-27 6.935 267,669 -735 0.05% 1,856,403
2009-07-27 2009-07-23 6.106 268,404 +7,354 0.05% 1,638,851
2009-07-23 2009-07-21 6.310 261,050 +3,676 0.05% 1,647,198
2009-07-22 2009-07-20 6.419 257,374 -33,091 0.05% 1,652,002
2009-07-21 2009-07-17 6.065 290,465 +16,914 0.05% 1,761,703
2009-07-20 2009-07-16 5.984 273,551 +11,030 0.05% 1,636,798
2009-07-14 2009-07-10 5.684 262,521 -32,356 0.05% 1,492,259
2009-07-13 2009-07-09 5.766 294,877 -735 0.05% 1,700,242
2009-07-06 2009-07-02 5.902 295,612 -138,982 0.05% 1,744,680
2009-07-03 2009-06-30 6.011 434,594 +2,206 0.08% 2,612,222
2009-07-02 2009-06-29 5.956 432,388 +22,061 0.08% 2,575,442
2009-06-29 2009-06-25 5.984 410,327 +22,061 0.07% 2,455,199
2009-06-25 2009-06-23 5.766 388,266 -2,207 0.07% 2,238,717
2009-06-19 2009-06-17 5.984 390,473 -27,943 0.07% 2,336,403
2009-06-17 2009-06-15 6.419 418,416 +13,236 0.07% 2,685,680
2009-06-16 2009-06-12 6.582 405,180 -5,147 0.07% 2,666,843
2009-06-15 2009-06-11 6.269 410,327 +19,119 0.07% 2,572,379
2009-06-12 2009-06-10 6.446 391,208 -1,471 0.07% 2,521,681
2009-06-11 2009-06-09 6.011 392,679 -14,707 0.07% 2,360,282
2009-06-10 2009-06-08 6.255 407,386 +7,354 0.07% 2,548,402
2009-06-09 2009-06-05 6.500 400,032 -5,148 0.07% 2,600,319
2009-06-08 2009-06-04 6.351 405,180 +5,148 0.07% 2,573,172
2009-06-04 2009-06-02 6.255 400,032 +1,471 0.07% 2,502,399
2009-05-27 2009-05-25 5.616 398,561 -3,677 0.07% 2,238,458
2009-05-26 2009-05-22 5.331 402,238 +3,677 0.07% 2,144,239
2009-05-22 2009-05-20 5.426 398,561 -16,178 0.07% 2,162,578
2009-05-21 2009-05-19 5.358 414,739 +7,353 0.07% 2,222,159
2009-05-20 2009-05-18 4.800 407,386 +7,354 0.07% 1,955,622
2009-05-19 2009-05-15 4.624 400,032 -3,677 0.07% 1,849,599
2009-05-18 2009-05-14 4.501 403,709 +3,677 0.07% 1,817,190
2009-05-12 2009-05-08 4.923 400,032 -1,471 0.07% 1,969,279
2009-05-11 2009-05-07 5.038 401,503 -1,471 0.07% 2,022,964
2009-05-08 2009-05-06 4.982 402,974 +11,427 0.07% 2,007,815
2009-05-07 2009-05-05 4.633 391,547 +1,429 0.07% 1,813,880
2009-05-05 2009-04-30 4.143 390,118 -714 0.07% 1,616,160
2009-05-04 2009-04-29 4.101 390,832 -5,002 0.07% 1,602,708
2009-04-30 2009-04-28 3.877 395,834 +5,002 0.07% 1,534,580
2009-04-29 2009-04-27 4.087 390,832 +1,429 0.07% 1,597,238
2009-04-24 2009-04-22 4.381 389,403 -14,290 0.07% 1,705,848
2009-04-23 2009-04-21 4.717 403,693 +14,290 0.07% 1,904,048
2009-04-21 2009-04-17 4.591 389,403 -715 0.07% 1,787,598
2009-04-20 2009-04-16 4.647 390,118 -22,149 0.07% 1,812,720
2009-04-17 2009-04-15 4.843 412,267 -5,002 0.08% 1,996,418
2009-04-15 2009-04-09 3.891 417,269 -7,145 0.08% 1,623,520
2009-04-09 2009-04-07 3.569 424,414 -4,287 0.08% 1,514,700
2009-04-08 2009-04-06 3.527 428,701 +2,858 0.08% 1,512,000
2009-04-07 2009-04-03 3.457 425,843 +715 0.08% 1,472,120
2009-04-03 2009-04-01 3.317 425,128 -7,145 0.08% 1,410,148
2009-04-01 2009-03-30 3.219 432,273 +6,430 0.08% 1,391,498
2009-03-31 2009-03-27 3.541 425,843 +7,145 0.08% 1,507,880
2009-03-30 2009-03-26 3.625 418,698 -4,287 0.08% 1,517,740
2009-03-27 2009-03-25 3.373 422,985 +4,287 0.08% 1,426,720
2009-03-26 2009-03-24 3.345 418,698 -7,145 0.08% 1,400,540
2009-03-25 2009-03-23 3.471 425,843 -14,290 0.08% 1,478,080
2009-03-20 2009-03-18 2.967 440,133 -715 0.08% 1,305,920
2009-03-19 2009-03-17 2.869 440,848 -14,290 0.08% 1,264,851
2009-03-17 2009-03-13 2.659 455,138 +14,290 0.08% 1,210,301
2009-03-06 2009-03-04 2.827 440,848 -2,143 0.08% 1,246,341
2009-03-05 2009-03-03 2.701 442,991 +2,143 0.08% 1,196,600
2009-03-04 2009-03-02 2.645 440,848 -2,143 0.08% 1,166,131
2009-02-26 2009-02-24 2.813 442,991 +14,290 0.08% 1,246,200
2009-02-20 2009-02-18 2.925 428,701 -7,860 0.08% 1,254,000
2009-02-19 2009-02-17 2.827 436,561 +7,146 0.08% 1,234,221
2009-02-17 2009-02-13 2.995 429,415 -14,291 0.08% 1,286,139
2009-02-16 2009-02-12 2.925 443,706 -4,287 0.08% 1,297,891
2009-02-12 2009-02-10 3.051 447,993 +21,436 0.08% 1,366,861
2009-02-11 2009-02-09 3.037 426,557 +7,145 0.08% 1,295,489
2009-02-10 2009-02-06 3.051 419,412 -13,576 0.08% 1,279,659
2009-01-16 2009-01-14 2.813 432,988 -7,145 0.08% 1,218,060
2009-01-14 2009-01-12 2.883 440,133 +7,145 0.08% 1,268,960
2009-01-13 2009-01-09 3.023 432,988 -10,718 0.08% 1,308,960
2009-01-12 2009-01-08 2.897 443,706 +9,289 0.08% 1,285,471
2009-01-08 2009-01-06 3.177 434,417 +7,145 0.08% 1,380,160
2009-01-06 2009-01-02 3.093 427,272 -7,145 0.08% 1,321,580
2009-01-05 2008-12-31 2.799 434,417 +7,145 0.08% 1,216,000
2009-01-02 2008-12-29 2.785 427,272 -3,572 0.08% 1,190,020
2008-12-30 2008-12-24 2.771 430,844 +20,720 0.08% 1,193,939
2008-12-23 2008-12-19 3.023 410,124 +3,573 0.08% 1,239,840
2008-12-19 2008-12-17 2.883 406,551 -21,435 0.07% 1,172,139
2008-12-17 2008-12-15 2.673 427,986 +7,145 0.08% 1,144,089
2008-12-15 2008-12-11 2.799 420,841 -1,429 0.08% 1,177,999
2008-12-11 2008-12-09 2.519 422,270 -21,436 0.08% 1,063,799
2008-12-10 2008-12-08 2.421 443,706 -42,870 0.08% 1,074,331
2008-12-09 2008-12-05 2.225 486,576 +5,716 0.09% 1,082,791
2008-12-08 2008-12-04 2.267 480,860 +14,290 0.09% 1,090,261
2008-12-05 2008-12-03 2.281 466,570 -22,149 0.09% 1,064,391
2008-12-04 2008-12-02 2.141 488,719 +7,145 0.09% 1,046,520
2008-12-03 2008-12-01 2.239 481,574 -7,145 0.09% 1,078,400
2008-11-25 2008-11-21 1.959 488,719 -715 0.09% 957,600
2008-11-19 2008-11-17 2.155 489,434 +6,431 0.09% 1,054,901
2008-11-18 2008-11-14 2.183 483,003 +3,572 0.09% 1,054,560
2008-11-17 2008-11-13 2.239 479,431 +7,145 0.09% 1,073,601
2008-11-14 2008-11-12 2.407 472,286 -3,572 0.09% 1,136,921
2008-11-13 2008-11-11 2.267 475,858 +10,717 0.09% 1,078,920
2008-11-12 2008-11-10 2.309 465,141 +14,290 0.09% 1,074,151
2008-11-10 2008-11-06 1.889 450,851 -714 0.08% 851,851
2008-11-07 2008-11-05 2.323 451,565 +14,290 0.08% 1,049,120
2008-11-06 2008-11-04 2.323 437,275 -21,435 0.08% 1,015,920
2008-11-04 2008-10-31 2.113 458,710 -25,008 0.08% 969,420
2008-11-03 2008-10-30 1.749 483,718 +28,580 0.09% 846,251
2008-10-31 2008-10-29 1.470 455,138 +7,145 0.08% 668,851
2008-10-24 2008-10-22 1.917 447,993 -714 0.08% 858,991
2008-10-15 2008-10-13 2.239 448,707 +7,145 0.08% 1,004,800
2008-10-14 2008-10-10 2.127 441,562 -2,858 0.08% 939,360
2008-09-23 2008-09-19 2.827 444,420 -2,144 0.08% 1,256,440
2008-09-19 2008-09-17 2.379 446,564 -222,210 0.08% 1,062,501
2008-09-18 2008-09-16 2.533 668,774 +70,736 0.12% 1,694,161
2008-09-17 2008-09-12 2.911 598,038 +18,577 0.11% 1,740,960
2008-09-16 2008-09-11 2.827 579,461 +5,716 0.11% 1,638,220
2008-09-12 2008-09-10 3.135 573,745 -53,587 0.11% 1,798,721
2008-09-11 2008-09-09 3.177 627,332 -44,300 0.12% 1,993,059
2008-09-09 2008-09-05 3.219 671,632 +35,726 0.12% 2,162,001
2008-09-08 2008-09-04 3.359 635,906 -86,455 0.12% 2,135,998
2008-09-05 2008-09-03 3.331 722,361 +714 0.13% 2,406,179
2008-09-04 2008-09-02 3.331 721,647 -15,004 0.13% 2,403,801
2008-09-03 2008-09-01 3.457 736,651 -12,147 0.14% 2,546,569
2008-09-02 2008-08-29 3.429 748,798 +15,719 0.14% 2,567,601
2008-09-01 2008-08-28 3.289 733,079 +16,434 0.14% 2,411,101
2008-08-27 2008-08-25 3.219 716,645 -14,290 0.13% 2,306,900
2008-08-26 2008-08-21 3.359 730,935 -105,746 0.13% 2,455,199
2008-08-25 2008-08-20 3.751 836,681 -3,573 0.15% 3,138,278
2008-08-21 2008-08-19 3.625 840,254 +3,573 0.15% 3,045,840
2008-08-19 2008-08-15 3.751 836,681 +27,865 0.15% 3,138,278
2008-08-18 2008-08-14 3.835 808,816 +62,162 0.15% 3,101,681
2008-08-15 2008-08-13 3.793 746,654 +33,581 0.14% 2,831,949
2008-08-14 2008-08-12 3.723 713,073 +77,881 0.13% 2,654,681
2008-08-13 2008-08-11 3.975 635,192 +25,008 0.12% 2,524,760
2008-08-12 2008-08-08 4.213 610,184 +6,430 0.11% 2,570,538
2008-08-11 2008-08-07 4.269 603,754 +47,872 0.11% 2,577,250
2008-08-08 2008-08-05 4.801 555,882 +20,720 0.10% 2,668,539
2008-08-07 2008-08-04 5.024 535,162 +11,432 0.10% 2,688,911
2008-07-25 2008-07-23 5.710 523,730 -5,001 0.10% 2,990,642
2008-07-24 2008-07-22 5.640 528,731 -15,005 0.10% 2,982,199
2008-07-23 2008-07-21 5.668 543,736 -14,290 0.10% 3,082,051
2008-07-22 2008-07-18 5.598 558,026 +26,437 0.10% 3,124,001
2008-07-18 2008-07-16 5.794 531,589 -13,576 0.10% 3,080,159
2008-07-16 2008-07-14 6.046 545,165 -9,288 0.10% 3,296,161
2008-07-15 2008-07-11 6.144 554,453 -17,863 0.10% 3,406,638
2008-07-14 2008-07-10 5.850 572,316 +2,144 0.11% 3,348,181
2008-07-11 2008-07-09 5.990 570,172 -12,861 0.11% 3,415,438
2008-07-10 2008-07-08 5.710 583,033 +15,719 0.11% 3,329,278
2008-07-09 2008-07-07 6.004 567,314 -42,870 0.10% 3,406,258
2008-07-08 2008-07-04 5.682 610,184 +7,145 0.11% 3,467,238
2008-07-07 2008-07-03 5.528 603,039 +21,435 0.11% 3,333,798
2008-07-04 2008-07-02 5.878 581,604 +44,299 0.11% 3,418,798
2008-07-03 2008-06-30 5.990 537,305 +11,432 0.10% 3,218,559
2008-06-25 2008-06-23 6.298 525,873 +714 0.10% 3,311,999
2008-06-20 2008-06-18 6.872 525,159 -714 0.10% 3,608,852
2008-06-17 2008-06-13 6.872 525,873 -715 0.10% 3,613,759
2008-06-16 2008-06-12 6.914 526,588 -5,716 0.10% 3,640,782
2008-06-12 2008-06-10 6.998 532,304 +2,144 0.10% 3,725,002
2008-06-11 2008-06-06 7.390 530,160 +5,716 0.10% 3,917,758
2008-06-10 2008-06-05 7.404 524,444 +7,145 0.10% 3,882,858
2008-06-06 2008-06-04 7.544 517,299 +2,143 0.10% 3,902,359
2008-06-05 2008-06-03 7.670 515,156 +2,144 0.09% 3,951,082
2008-06-03 2008-05-30 7.754 513,012 -715 0.09% 3,977,719
2008-05-28 2008-05-26 7.656 513,727 +2,144 0.09% 3,932,932
2008-05-26 2008-05-22 8.006 511,583 -14,290 0.09% 4,095,519
2008-05-22 2008-05-20 8.076 525,873 -2,144 0.10% 4,246,718
2008-05-21 2008-05-19 8.467 528,017 -2,143 0.10% 4,470,952
2008-05-20 2008-05-16 7.740 530,160 -7,145 0.10% 4,103,258
2008-05-19 2008-05-15 7.502 537,305 +16,433 0.10% 4,030,718
2008-05-16 2008-05-14 7.978 520,872 +7,145 0.10% 4,155,302
2008-05-13 2008-05-08 8.006 513,727 +7,145 0.09% 4,112,683
2008-05-09 2008-05-07 7.950 506,582 -18,577 0.09% 4,027,123
2008-05-08 2008-05-06 8.369 525,159 -5,001 0.10% 4,395,302
2008-05-07 2008-05-05 7.978 530,160 -2,144 0.10% 4,229,398
2008-04-30 2008-04-28 7.614 532,304 +5,002 0.10% 4,052,802
2008-04-29 2008-04-25 7.838 527,302 +714 0.10% 4,132,798
2008-04-28 2008-04-24 7.992 526,588 +1,429 0.10% 4,208,272
2008-04-25 2008-04-23 7.756 525,159 +5,002 0.10% 4,072,935
2008-04-24 2008-04-22 7.428 520,157 +8,580 0.10% 3,863,894
2008-04-23 2008-04-21 7.314 511,577 +1,405 0.10% 3,741,919
2008-04-22 2008-04-18 7.272 510,172 +703 0.10% 3,709,862
2008-04-21 2008-04-17 7.400 509,469 -7,027 0.10% 3,770,000
2008-04-18 2008-04-16 7.343 516,496 -1,406 0.10% 3,792,599
2008-04-16 2008-04-14 7.556 517,902 -3,513 0.10% 3,913,473
2008-04-14 2008-04-10 7.983 521,415 +2,108 0.10% 4,162,618
2008-04-11 2008-04-09 7.998 519,307 +3,514 0.10% 4,153,180
2008-04-10 2008-04-08 8.481 515,793 +48,487 0.10% 4,374,636
2008-04-09 2008-04-07 8.723 467,306 -2,811 0.09% 4,076,449
2008-04-08 2008-04-03 8.012 470,117 -2,108 0.09% 3,766,470
2008-04-07 2008-04-02 7.300 472,225 -15,460 0.09% 3,447,359
2008-04-03 2008-04-01 6.959 487,685 -703 0.09% 3,393,661
2008-04-02 2008-03-31 7.229 488,388 +8,433 0.09% 3,530,603
2008-04-01 2008-03-28 7.443 479,955 +13,352 0.09% 3,572,090
2008-03-27 2008-03-25 6.845 466,603 -4,217 0.09% 3,193,838
2008-03-26 2008-03-20 6.446 470,820 -3,513 0.09% 3,035,102
2008-03-25 2008-03-19 6.888 474,333 -44,974 0.09% 3,266,998
2008-03-20 2008-03-18 6.546 519,307 +7,730 0.10% 3,399,400
2008-03-18 2008-03-14 7.571 511,577 +4,919 0.10% 3,872,959
2008-03-17 2008-03-13 7.713 506,658 +1,405 0.09% 3,907,819
2008-03-14 2008-03-12 8.225 505,253 +3,514 0.09% 4,155,822
2008-03-13 2008-03-11 8.723 501,739 +7,730 0.09% 4,376,819
2008-03-12 2008-03-10 8.908 494,009 +1,405 0.09% 4,400,777
2008-03-11 2008-03-07 9.093 492,604 +2,108 0.09% 4,479,391
2008-03-06 2008-03-04 10.531 490,496 -702 0.09% 5,165,203
2008-03-05 2008-03-03 10.203 491,198 -703 0.09% 5,011,826
2008-03-04 2008-02-29 10.118 491,901 -703 0.09% 4,976,999
2008-02-29 2008-02-27 9.321 492,604 -2,811 0.09% 4,591,551
2008-02-28 2008-02-26 8.681 495,415 -702 0.09% 4,300,502
2008-02-21 2008-02-19 9.307 496,117 +7,729 0.09% 4,617,236
2008-02-20 2008-02-18 8.282 488,388 -6,324 0.09% 4,044,904
2008-02-12 2008-02-06 7.941 494,712 +3,514 0.09% 3,928,320
2008-02-11 2008-02-04 8.339 491,198 -1,406 0.09% 4,096,136
2008-02-05 2008-02-01 7.798 492,604 -703 0.09% 3,841,481
2008-01-29 2008-01-25 8.666 493,307 -1,405 0.09% 4,275,184
2008-01-28 2008-01-24 7.898 494,712 +6,324 0.09% 3,907,200
2008-01-24 2008-01-22 7.955 488,388 +2,109 0.09% 3,885,054
2008-01-23 2008-01-21 9.890 486,279 -4,919 0.09% 4,809,396
2008-01-21 2008-01-17 10.772 491,198 +702 0.09% 5,291,425
2008-01-18 2008-01-16 10.957 490,496 +2,108 0.09% 5,374,603
2008-01-16 2008-01-14 12.523 488,388 +3,514 0.09% 6,116,006
2008-01-15 2008-01-11 12.708 484,874 -2,811 0.09% 6,161,700
2008-01-14 2008-01-10 13.049 487,685 -8,432 0.09% 6,363,982
2008-01-10 2008-01-08 12.793 496,117 +4,216 0.09% 6,346,934
2008-01-09 2008-01-07 13.106 491,901 +24,595 0.09% 6,446,998
2008-01-08 2008-01-04 13.576 467,306 -4,216 0.09% 6,344,099
2008-01-04 2008-01-02 13.021 471,522 -7,028 0.09% 6,139,645
2008-01-03 2007-12-31 12.466 478,550 +1,406 0.09% 5,965,566
2008-01-02 2007-12-27 12.694 477,144 -2,108 0.09% 6,056,679
2007-12-28 2007-12-24 13.163 479,252 +4,919 0.09% 6,308,497
2007-12-27 2007-12-20 12.423 474,333 +2,108 0.09% 5,892,747
2007-12-21 2007-12-19 12.238 472,225 +2,811 0.09% 5,779,199
2007-12-20 2007-12-18 12.381 469,414 +4,216 0.09% 5,811,597
2007-12-19 2007-12-17 12.807 465,198 -703 0.09% 5,958,001
2007-12-18 2007-12-14 13.405 465,901 +6,325 0.09% 6,245,465
2007-12-17 2007-12-13 13.533 459,576 +10,541 0.09% 6,219,537
2007-12-12 2007-12-10 13.690 449,035 -44,974 0.08% 6,147,174
2007-12-10 2007-12-06 14.216 494,009 -703 0.09% 7,022,966
2007-12-07 2007-12-05 14.088 494,712 +2,811 0.09% 6,969,600
2007-12-05 2007-12-03 14.714 491,901 -2,811 0.09% 7,237,998
2007-12-04 2007-11-30 14.017 494,712 -4,216 0.09% 6,934,400
2007-12-03 2007-11-29 14.188 498,928 -3,514 0.09% 7,078,696
2007-11-30 2007-11-28 13.121 502,442 -703 0.09% 6,592,302
2007-11-29 2007-11-27 13.306 503,145 -6,324 0.09% 6,694,605
2007-11-27 2007-11-23 12.793 509,469 +15,460 0.10% 6,517,750
2007-11-26 2007-11-22 13.334 494,009 +1,405 0.09% 6,587,106
2007-11-23 2007-11-21 14.017 492,604 +4,216 0.09% 6,904,852
2007-11-22 2007-11-20 13.932 488,388 +10,541 0.09% 6,804,056
2007-11-21 2007-11-19 12.893 477,847 +2,108 0.09% 6,160,802
2007-11-20 2007-11-16 14.743 475,739 +24,595 0.09% 7,013,725
2007-11-19 2007-11-15 15.597 451,144 +4,919 0.08% 7,036,326
2007-11-16 2007-11-14 15.654 446,225 +5,622 0.08% 6,985,006
2007-11-15 2007-11-13 15.540 440,603 +4,919 0.08% 6,846,842
2007-11-14 2007-11-12 17.105 435,684 +1,406 0.08% 7,452,402
2007-11-13 2007-11-09 18.329 434,278 -6,325 0.08% 7,959,832
2007-11-12 2007-11-08 18.557 440,603 +3,514 0.08% 8,176,082
2007-11-09 2007-11-07 19.126 437,089 -2,811 0.08% 8,359,674
2007-11-08 2007-11-06 18.813 439,900 -13,352 0.08% 8,275,717
2007-11-07 2007-11-05 18.613 453,252 -14,054 0.08% 8,436,604
2007-11-06 2007-11-02 19.695 467,306 -2,811 0.09% 9,203,598
2007-11-05 2007-11-01 20.122 470,117 -1,405 0.09% 9,459,661
2007-11-02 2007-10-31 20.407 471,522 +2,108 0.09% 9,622,132
2007-11-01 2007-10-30 20.663 469,414 +4,919 0.09% 9,699,355
2007-10-30 2007-10-26 20.179 464,495 -703 0.09% 9,372,976
2007-10-29 2007-10-25 19.923 465,198 -4,216 0.09% 9,268,001
2007-10-26 2007-10-24 20.492 469,414 -9,838 0.09% 9,619,195
2007-10-25 2007-10-23 20.606 479,252 +9,135 0.09% 9,875,355
2007-10-24 2007-10-22 20.976 470,117 -4,216 0.09% 9,861,061
2007-10-23 2007-10-18 20.890 474,333 +63,947 0.09% 9,908,995
2007-10-22 2007-10-17 21.858 410,386 +70,974 0.08% 8,970,238
2007-10-18 2007-10-16 20.150 339,412 -9,135 0.06% 6,839,284
2007-10-17 2007-10-15 20.634 348,547 +52,704 0.08% 7,191,998
2007-10-16 2007-10-12 20.264 295,843 0.06% 5,995,032

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top