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: CMB INTERNATIONAL GLOBAL MARKETS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.355 0 +0
2025-10-13 2025-10-09 0.355 0 +0
2025-10-10 2025-10-08 0.375 0 +0
2025-10-09 2025-10-06 0.395 0 +0
2025-10-08 2025-10-03 0.395 0 +0
2025-10-06 2025-10-02 0.395 0 +0
2025-10-03 2025-09-30 0.390 0 +0
2025-10-02 2025-09-29 0.390 0 +0
2025-09-30 2025-09-26 0.385 0 +0
2025-09-29 2025-09-25 0.390 0 +0
2025-09-26 2025-09-24 0.375 0 +0
2025-09-25 2025-09-23 0.380 0 +0
2025-09-24 2025-09-22 0.345 0 +0
2025-09-23 2025-09-19 0.355 0 +0
2025-09-22 2025-09-18 0.355 0 +0
2025-09-19 2025-09-17 0.365 0 +0
2025-09-18 2025-09-16 0.350 0 +0
2025-09-17 2025-09-15 0.340 0 +0
2025-09-16 2025-09-12 0.305 0 +0
2025-09-15 2025-09-11 0.290 0 +0
2025-09-12 2025-09-10 0.290 0 +0
2025-09-11 2025-09-09 0.295 0 +0
2025-09-10 2025-09-08 0.300 0 +0
2025-09-09 2025-09-05 0.310 0 +0
2025-09-08 2025-09-04 0.310 0 +0
2025-09-05 2025-09-03 0.305 0 +0
2025-09-04 2025-09-02 0.315 0 +0
2025-09-03 2025-09-01 0.330 0 +0
2025-09-02 2025-08-29 0.315 0 +0
2025-09-01 2025-08-28 0.400 0 +0
2025-08-29 2025-08-27 0.400 0 +0
2025-08-28 2025-08-26 0.415 0 +0
2025-08-27 2025-08-25 0.405 0 +0
2025-08-26 2025-08-22 0.425 0 +0
2025-08-25 2025-08-21 0.405 0 +0
2025-08-22 2025-08-20 0.415 0 +0
2025-08-21 2025-08-19 0.385 0 +0
2025-08-20 2025-08-18 0.400 0 +0
2025-08-19 2025-08-15 0.395 0 +0
2025-08-18 2025-08-14 0.380 0 +0
2025-08-15 2025-08-13 0.395 0 +0
2025-08-14 2025-08-12 0.395 0 +0
2025-08-13 2025-08-11 0.400 0 +0
2025-08-12 2025-08-08 0.390 0 +0
2025-08-11 2025-08-07 0.390 0 +0
2025-08-08 2025-08-06 0.390 0 +0
2025-08-07 2025-08-05 0.400 0 +0
2025-08-06 2025-08-04 0.390 0 +0
2025-08-05 2025-08-01 0.380 0 +0
2025-08-04 2025-07-31 0.390 0 +0
2025-08-01 2025-07-30 0.400 0 +0
2025-07-31 2025-07-29 0.400 0 +0
2025-07-30 2025-07-28 0.395 0 +0
2025-07-29 2025-07-25 0.375 0 +0
2025-07-28 2025-07-24 0.375 0 +0
2025-07-25 2025-07-23 0.375 0 +0
2025-07-24 2025-07-22 0.380 0 +0
2025-07-23 2025-07-21 0.385 0 +0
2025-07-22 2025-07-18 0.380 0 +0
2025-07-21 2025-07-17 0.380 0 +0
2025-07-18 2025-07-16 0.380 0 +0
2025-07-17 2025-07-15 0.370 0 +0
2025-07-16 2025-07-14 0.360 0 +0
2025-07-15 2025-07-11 0.355 0 +0
2025-07-14 2025-07-10 0.350 0 +0
2025-07-11 2025-07-09 0.345 0 +0
2025-07-10 2025-07-08 0.345 0 +0
2025-07-09 2025-07-07 0.315 0 +0
2025-07-08 2025-07-04 0.310 0 +0
2025-07-07 2025-07-03 0.295 0 +0
2025-07-04 2025-07-02 0.280 0 +0
2025-07-03 2025-06-30 0.275 0 +0
2025-07-02 2025-06-27 0.295 0 +0
2025-06-30 2025-06-26 0.295 0 +0
2025-06-27 2025-06-25 0.295 0 +0
2025-06-26 2025-06-24 0.290 0 +0
2025-06-25 2025-06-23 0.265 0 +0
2025-06-24 2025-06-20 0.290 0 +0
2025-06-23 2025-06-19 0.290 0 +0
2025-06-20 2025-06-18 0.265 0 +0
2025-06-19 2025-06-17 0.265 0 +0
2025-06-18 2025-06-16 0.290 0 +0
2025-06-17 2025-06-13 0.290 0 +0
2025-06-16 2025-06-12 0.280 0 +0
2025-06-13 2025-06-11 0.290 0 +0
2025-06-12 2025-06-10 0.290 0 +0
2025-06-11 2025-06-09 0.290 0 +0
2025-06-10 2025-06-06 0.230 0 +0
2025-06-09 2025-06-05 0.200 0 +0
2025-06-06 2025-06-04 0.194 0 +0
2025-06-05 2025-06-03 0.193 0 +0
2025-06-04 2025-06-02 0.190 0 +0
2025-06-03 2025-05-30 0.187 0 +0
2025-06-02 2025-05-29 0.206 0 +0
2025-05-30 2025-05-28 0.207 0 +0
2025-05-29 2025-05-27 0.206 0 +0
2025-05-28 2025-05-26 0.208 0 +0
2025-05-27 2025-05-23 0.208 0 +0
2025-05-26 2025-05-22 0.208 0 +0
2025-05-23 2025-05-21 0.208 0 +0
2025-05-22 2025-05-20 0.219 0 +0
2025-05-21 2025-05-19 0.219 0 +0
2025-05-20 2025-05-16 0.219 0 +0
2025-05-19 2025-05-15 0.220 0 +0
2025-05-16 2025-05-14 0.210 0 +0
2025-05-15 2025-05-13 0.215 0 +0
2025-05-14 2025-05-12 0.206 0 +0
2025-05-13 2025-05-09 0.211 0 +0
2025-05-12 2025-05-08 0.206 0 +0
2025-05-09 2025-05-07 0.221 0 +0
2025-05-08 2025-05-06 0.221 0 +0
2025-05-07 2025-05-02 0.207 0 +0
2025-05-06 2025-04-30 0.205 0 +0
2025-05-02 2025-04-29 0.205 0 +0
2025-04-30 2025-04-28 0.200 0 +0
2025-04-29 2025-04-25 0.208 0 +0
2025-04-28 2025-04-24 0.214 0 +0
2025-04-25 2025-04-23 0.214 0 +0
2025-04-24 2025-04-22 0.214 0 +0
2025-04-23 2025-04-17 0.209 0 +0
2025-04-22 2025-04-16 0.209 0 +0
2025-04-17 2025-04-15 0.209 0 +0
2025-04-16 2025-04-14 0.218 0 +0
2025-04-15 2025-04-11 0.218 0 +0
2025-04-14 2025-04-10 0.204 0 +0
2025-04-11 2025-04-09 0.204 0 +0
2025-04-10 2025-04-08 0.162 0 +0
2025-04-09 2025-04-07 0.171 0 +0
2025-04-08 2025-04-03 0.183 0 +0
2025-04-07 2025-04-02 0.183 0 +0
2025-04-03 2025-04-01 0.185 0 +0
2025-04-02 2025-03-31 0.190 0 +0
2025-04-01 2025-03-28 0.190 0 +0
2025-03-31 2025-03-27 0.192 0 +0
2025-03-28 2025-03-26 0.196 0 +0
2025-03-27 2025-03-25 0.201 0 +0
2025-03-26 2025-03-24 0.202 0 +0
2025-03-25 2025-03-21 0.201 0 +0
2025-03-24 2025-03-20 0.200 0 +0
2025-03-21 2025-03-19 0.200 0 +0
2025-03-20 2025-03-18 0.200 0 +0
2025-03-19 2025-03-17 0.204 0 +0
2025-03-18 2025-03-14 0.204 0 +0
2025-03-17 2025-03-13 0.204 0 +0
2025-03-14 2025-03-12 0.213 0 +0
2025-03-13 2025-03-11 0.212 0 +0
2025-03-12 2025-03-10 0.212 0 +0
2025-03-11 2025-03-07 0.212 0 +0
2025-03-10 2025-03-06 0.228 0 +0
2025-03-07 2025-03-05 0.226 0 +0
2025-03-06 2025-03-04 0.230 0 +0
2025-03-05 2025-03-03 0.220 0 +0
2025-03-04 2025-02-28 0.219 0 +0
2025-03-03 2025-02-27 0.220 0 +0
2025-02-28 2025-02-26 0.219 0 +0
2025-02-27 2025-02-25 0.226 0 +0
2025-02-26 2025-02-24 0.230 0 +0
2025-02-25 2025-02-21 0.230 0 +0
2025-02-24 2025-02-20 0.226 0 +0
2025-02-21 2025-02-19 0.226 0 +0
2025-02-20 2025-02-18 0.230 0 +0
2025-02-19 2025-02-17 0.228 0 +0
2025-02-18 2025-02-14 0.228 0 +0
2025-02-17 2025-02-13 0.228 0 +0
2025-02-14 2025-02-12 0.229 0 +0
2025-02-13 2025-02-11 0.229 0 +0
2025-02-12 2025-02-10 0.236 0 +0
2025-02-11 2025-02-07 0.250 0 +0
2025-02-10 2025-02-06 0.250 0 +0
2025-02-07 2025-02-05 0.250 0 +0
2025-02-06 2025-02-04 0.250 0 +0
2025-02-05 2025-02-03 0.250 0 +0
2025-02-04 2025-01-28 0.243 0 +0
2025-02-03 2025-01-24 0.232 0 +0
2025-01-27 2025-01-23 0.231 0 +0
2025-01-24 2025-01-22 0.232 0 +0
2025-01-23 2025-01-21 0.191 0 +0
2025-01-22 2025-01-20 0.191 0 +0
2025-01-21 2025-01-17 0.192 0 +0
2025-01-20 2025-01-16 0.192 0 +0
2025-01-17 2025-01-15 0.189 0 +0
2025-01-16 2025-01-14 0.199 0 +0
2025-01-15 2025-01-13 0.207 0 +0
2025-01-14 2025-01-10 0.233 0 +0
2025-01-13 2025-01-09 0.255 0 +0
2025-01-10 2025-01-08 0.300 0 +0
2025-01-09 2025-01-07 0.320 0 +0
2025-01-08 2025-01-06 0.320 0 +0
2025-01-07 2025-01-03 0.320 0 +0
2025-01-06 2025-01-02 0.320 0 +0
2025-01-03 2024-12-31 0.360 0 +0
2025-01-02 2024-12-27 0.360 0 +0
2024-12-30 2024-12-24 0.360 0 +0
2024-12-27 2024-12-20 0.360 0 +0
2024-12-23 2024-12-19 0.360 0 +0
2024-12-20 2024-12-18 0.360 0 +0
2024-12-19 2024-12-17 0.360 0 +0
2024-12-18 2024-12-16 0.360 0 +0
2024-12-17 2024-12-13 0.360 0 +0
2024-12-16 2024-12-12 0.360 0 +0
2024-12-13 2024-12-11 0.360 0 +0
2024-12-12 2024-12-10 0.360 0 +0
2024-12-11 2024-12-09 0.325 0 +0
2024-12-10 2024-12-06 0.325 0 +0
2024-12-09 2024-12-05 0.320 0 +0
2024-12-06 2024-12-04 0.320 0 +0
2024-12-05 2024-12-03 0.320 0 +0
2024-12-04 2024-12-02 0.320 0 +0
2024-12-03 2024-11-29 0.320 0 +0
2024-12-02 2024-11-28 0.320 0 +0
2024-11-29 2024-11-27 0.320 0 +0
2024-11-28 2024-11-26 0.325 0 +0
2024-11-27 2024-11-25 0.325 0 +0
2024-11-26 2024-11-22 0.325 0 +0
2024-11-25 2024-11-21 0.325 0 +0
2024-11-22 2024-11-20 0.315 0 +0
2024-11-21 2024-11-19 0.315 0 +0
2024-11-20 2024-11-18 0.315 0 +0
2024-11-19 2024-11-15 0.315 0 +0
2024-11-18 2024-11-14 0.330 0 +0
2024-11-15 2024-11-13 0.330 0 +0
2024-11-14 2024-11-12 0.330 0 +0
2024-11-13 2024-11-11 0.335 0 +0
2024-11-12 2024-11-08 0.335 0 +0
2024-11-11 2024-11-07 0.335 0 +0
2024-11-08 2024-11-06 0.335 0 +0
2024-11-07 2024-11-05 0.335 0 +0
2024-11-06 2024-11-04 0.335 0 +0
2024-11-05 2024-11-01 0.335 0 +0
2024-11-04 2024-10-31 0.335 0 +0
2024-11-01 2024-10-30 0.335 0 +0
2024-10-31 2024-10-29 0.335 0 +0
2024-10-30 2024-10-28 0.335 0 +0
2024-10-29 2024-10-25 0.340 0 +0
2024-10-28 2024-10-24 0.350 0 +0
2024-10-25 2024-10-23 0.350 0 +0
2024-10-24 2024-10-22 0.350 0 +0
2024-10-23 2024-10-21 0.365 0 +0
2024-10-22 2024-10-18 0.365 0 +0
2024-10-21 2024-10-17 0.365 0 +0
2024-10-18 2024-10-16 0.365 0 +0
2024-10-17 2024-10-15 0.365 0 +0
2024-10-16 2024-10-14 0.370 0 +0
2024-10-15 2024-10-10 0.385 0 +0
2024-10-14 2024-10-09 0.370 0 +0
2024-10-10 2024-10-08 0.370 0 +0
2024-10-09 2024-10-07 0.390 0 +0
2024-10-08 2024-10-04 0.390 0 +0
2024-10-07 2024-10-03 0.415 0 +0
2024-10-04 2024-10-02 0.415 0 +0
2024-10-03 2024-09-30 0.415 0 +0
2024-10-02 2024-09-27 0.415 0 +0
2024-09-30 2024-09-26 0.415 0 +0
2024-09-27 2024-09-25 0.415 0 +0
2024-09-26 2024-09-24 0.415 0 +0
2024-09-25 2024-09-23 0.390 0 +0
2024-09-24 2024-09-20 0.390 0 +0
2024-09-23 2024-09-19 0.390 0 +0
2024-09-20 2024-09-17 0.390 0 +0
2024-09-19 2024-09-16 0.390 0 +0
2024-09-17 2024-09-13 0.390 0 +0
2024-09-16 2024-09-12 0.390 0 +0
2024-09-13 2024-09-11 0.390 0 +0
2024-09-12 2024-09-10 0.390 0 +0
2024-09-11 2024-09-09 0.390 0 +0
2024-09-10 2024-09-05 0.390 0 +0
2024-09-09 2024-09-04 0.390 0 +0
2024-09-05 2024-09-03 0.390 0 +0
2024-09-04 2024-09-02 0.390 0 +0
2024-09-03 2024-08-30 0.390 0 +0
2024-09-02 2024-08-29 0.390 0 +0
2024-08-30 2024-08-28 0.390 0 +0
2024-08-29 2024-08-27 0.400 0 +0
2024-08-28 2024-08-26 0.400 0 +0
2024-08-27 2024-08-23 0.395 0 +0
2024-08-26 2024-08-22 0.395 0 +0
2024-08-23 2024-08-21 0.395 0 +0
2024-08-22 2024-08-20 0.395 0 +0
2024-08-21 2024-08-19 0.380 0 +0
2024-08-20 2024-08-16 0.380 0 +0
2024-08-19 2024-08-15 0.375 0 -3
2018-04-11 2018-04-09 1.000 3 -1 0.00% 3
2016-04-19 2016-04-15 3.900 4 -224,212 0.00% 16
2016-04-08 2016-04-06 3.650 224,216 +600 0.11% 818,388
2016-04-01 2016-03-30 3.850 223,616 -600 0.11% 860,922
2016-03-24 2016-03-22 3.850 224,216 -4,200 0.11% 863,232
2016-03-23 2016-03-21 3.750 228,416 -4,800 0.12% 856,560
2016-03-10 2016-03-08 3.500 233,216 -1,224 0.12% 816,256
2016-03-01 2016-02-26 3.350 234,440 -600 0.12% 785,374
2016-01-22 2016-01-20 3.200 235,040 -600 0.12% 752,128
2016-01-06 2016-01-04 3.850 235,640 +600 0.12% 907,214
2016-01-05 2015-12-31 3.950 235,040 -600 0.12% 928,408
2015-11-16 2015-11-12 3.850 235,640 +600 0.12% 907,214
2015-11-12 2015-11-10 4.000 235,040 +600 0.12% 940,160
2015-11-09 2015-11-05 4.550 234,440 +600 0.12% 1,066,702
2015-11-06 2015-11-04 4.350 233,840 +600 0.12% 1,017,204
2015-11-04 2015-11-02 4.650 233,240 -600 0.12% 1,084,566
2015-10-29 2015-10-27 4.600 233,840 +600 0.12% 1,075,664
2015-10-28 2015-10-26 4.650 233,240 -600 0.12% 1,084,566
2015-10-27 2015-10-23 4.500 233,840 +600 0.12% 1,052,280
2015-10-26 2015-10-22 4.500 233,240 -1,800 0.12% 1,049,580
2015-10-22 2015-10-19 4.050 235,040 -13,800 0.12% 951,912
2015-10-09 2015-10-07 2.950 248,840 -11,222 0.13% 734,078
2015-09-09 2015-09-07 2.900 260,062 -2,400 0.13% 754,180
2015-07-21 2015-07-17 4.150 262,462 -6,000 0.13% 1,089,217
2015-07-14 2015-07-10 3.800 268,462 +3,600 0.14% 1,020,156
2015-07-06 2015-07-02 4.850 264,862 +8,400 0.13% 1,284,581
2015-07-02 2015-06-29 4.900 256,462 +600 0.13% 1,256,664
2015-06-23 2015-06-19 5.450 255,862 -7,200 0.13% 1,394,448
2015-06-22 2015-06-18 5.550 263,062 +4,200 0.13% 1,459,994
2015-06-17 2015-06-15 5.150 258,862 +10,200 0.13% 1,333,139
2015-06-10 2015-06-08 5.750 248,662 -4,200 0.13% 1,429,807
2015-06-09 2015-06-05 5.650 252,862 -3,000 0.13% 1,428,670
2015-06-08 2015-06-04 5.850 255,862 +4,800 0.13% 1,496,793
2015-06-05 2015-06-03 6.100 251,062 +3,000 0.13% 1,531,478
2015-06-03 2015-06-01 5.700 248,062 +2,400 0.13% 1,413,953
2015-05-29 2015-05-27 5.750 245,662 -16,952 0.12% 1,412,557
2015-05-27 2015-05-22 5.450 262,614 +1,800 0.13% 1,431,246
2015-05-21 2015-05-19 5.350 260,814 -10,200 0.13% 1,395,355
2015-05-20 2015-05-18 5.200 271,014 +10,200 0.14% 1,409,273
2015-05-19 2015-05-15 5.150 260,814 -9,792 0.13% 1,343,192
2015-05-18 2015-05-14 5.150 270,606 -10,200 0.14% 1,393,621
2015-05-12 2015-05-08 5.150 280,806 +20,400 0.14% 1,446,151
2015-04-23 2015-04-21 5.050 260,406 -6,600 0.13% 1,315,050
2015-04-13 2015-04-09 4.450 267,006 -2,400 0.14% 1,188,177
2015-04-09 2015-04-02 4.300 269,406 +2,400 0.14% 1,158,446
2015-03-20 2015-03-18 4.300 267,006 -1,600 0.14% 1,148,126
2015-03-05 2015-03-03 4.450 268,606 -20,400 0.14% 1,195,297
2015-03-03 2015-02-27 4.600 289,006 -8,061 0.15% 1,329,428
2015-02-26 2015-02-24 4.450 297,067 -69 0.15% 1,321,948
2015-01-16 2015-01-14 4.850 297,136 -4,127 0.15% 1,441,110
2015-01-15 2015-01-13 4.850 301,263 +3,762 0.15% 1,461,126
2015-01-06 2015-01-02 4.750 297,501 -2,400 0.20% 1,413,130
2014-12-17 2014-12-15 4.650 299,901 -600 0.20% 1,394,540
2014-12-10 2014-12-08 4.650 300,501 -8,400 0.20% 1,397,330
2014-12-05 2014-12-03 4.650 308,901 -600 0.20% 1,436,390
2014-11-26 2014-11-24 4.400 309,501 -389 0.20% 1,361,804
2014-11-20 2014-11-18 4.450 309,890 -6,600 0.20% 1,379,011
2014-11-10 2014-11-06 4.850 316,490 -3,000 0.21% 1,534,977
2014-11-07 2014-11-05 4.800 319,490 -3,000 0.21% 1,533,552
2014-11-04 2014-10-31 4.800 322,490 -6,000 0.21% 1,547,952
2014-11-03 2014-10-30 4.700 328,490 -1,200 0.22% 1,543,903
2014-10-30 2014-10-28 4.750 329,690 -7,200 0.22% 1,566,028
2014-10-21 2014-10-17 5.000 336,890 -6,600 0.22% 1,684,450
2014-10-17 2014-10-15 5.000 343,490 -27,600 0.23% 1,717,450
2014-10-07 2014-10-03 5.100 371,090 -3,000 0.24% 1,892,559
2014-09-30 2014-09-26 5.400 374,090 +1,200 0.25% 2,020,086
2014-09-29 2014-09-25 5.400 372,890 +3,600 0.25% 2,013,606
2014-09-26 2014-09-24 5.550 369,290 +4,800 0.24% 2,049,560
2014-09-24 2014-09-22 5.600 364,490 +1,200 0.24% 2,041,144
2014-09-23 2014-09-19 5.600 363,290 -7,800 0.24% 2,034,424
2014-09-22 2014-09-18 5.700 371,090 -280,800 0.24% 2,115,213
2014-09-19 2014-09-17 6.400 651,890 +17,400 0.43% 4,172,096
2014-09-17 2014-09-15 6.200 634,490 +600 0.42% 3,933,838
2014-09-16 2014-09-12 6.300 633,890 +7,800 0.42% 3,993,507
2014-09-15 2014-09-11 6.250 626,090 +3,961 0.41% 3,913,063
2014-09-12 2014-09-10 6.100 622,129 +6,000 0.41% 3,794,987
2014-09-10 2014-09-05 6.250 616,129 -36,600 0.41% 3,850,806
2014-09-04 2014-09-02 5.800 652,729 -6,000 0.43% 3,785,828
2014-09-01 2014-08-28 5.900 658,729 -600 0.43% 3,886,501
2014-08-27 2014-08-25 6.000 659,329 -7,800 0.43% 3,955,974
2014-08-22 2014-08-20 6.150 667,129 +1,800 0.44% 4,102,843
2014-08-21 2014-08-19 6.300 665,329 +6,000 0.44% 4,191,573
2014-08-19 2014-08-15 6.400 659,329 -6,000 0.43% 4,219,706
2014-08-18 2014-08-14 6.200 665,329 -5,161 0.44% 4,125,040
2014-08-13 2014-08-11 6.450 670,490 +2,400 0.44% 4,324,661
2014-08-12 2014-08-08 6.450 668,090 -600 0.44% 4,309,181
2014-08-11 2014-08-07 6.400 668,690 +78,000 0.44% 4,279,616
2014-08-08 2014-08-06 6.550 590,690 -3,600 0.39% 3,869,020
2014-08-07 2014-08-05 6.300 594,290 +78,600 0.39% 3,744,027
2014-08-06 2014-08-04 6.150 515,690 +16,800 0.34% 3,171,494
2014-08-05 2014-08-01 6.200 498,890 +49,800 0.33% 3,093,118
2014-08-04 2014-07-31 6.300 449,090 +87,600 0.30% 2,829,267
2014-07-30 2014-07-28 5.700 361,490 -1,800 0.24% 2,060,493
2014-07-29 2014-07-25 5.850 363,290 -600 0.24% 2,125,247
2014-07-28 2014-07-24 5.900 363,890 -4,200 0.24% 2,146,951
2014-07-21 2014-07-17 5.550 368,090 +600 0.24% 2,042,900
2014-07-18 2014-07-16 5.600 367,490 +14,400 0.24% 2,057,944
2014-07-17 2014-07-15 5.500 353,090 +1,800 0.23% 1,941,995
2014-07-15 2014-07-11 5.500 351,290 -1,200 0.23% 1,932,095
2014-07-11 2014-07-09 5.550 352,490 +600 0.23% 1,956,320
2014-07-10 2014-07-08 5.750 351,890 -600 0.23% 2,023,368
2014-06-30 2014-06-26 5.400 352,490 +600 0.23% 1,903,446
2014-06-27 2014-06-25 5.400 351,890 -600 0.23% 1,900,206
2014-06-25 2014-06-23 5.450 352,490 +600 0.23% 1,921,071
2014-06-24 2014-06-20 5.650 351,890 -1,800 0.23% 1,988,179
2014-06-20 2014-06-18 5.850 353,690 +1,800 0.23% 2,069,087
2014-06-19 2014-06-17 5.750 351,890 +2,400 0.23% 2,023,368
2014-06-18 2014-06-16 6.000 349,490 -1,200 0.23% 2,096,940
2014-06-17 2014-06-13 5.550 350,690 +600 0.23% 1,946,330
2014-06-16 2014-06-12 5.700 350,090 -12,600 0.23% 1,995,513
2014-06-12 2014-06-10 5.450 362,690 -1,200 0.24% 1,976,661
2014-06-06 2014-06-04 5.250 363,890 +4,200 0.24% 1,910,423
2014-06-04 2014-05-30 5.350 359,690 -8,217 0.24% 1,924,342
2014-05-30 2014-05-28 5.350 367,907 -1,200 0.24% 1,968,302
2014-05-27 2014-05-23 5.150 369,107 -9,000 0.24% 1,900,901
2014-05-21 2014-05-19 5.600 378,107 +1,200 0.25% 2,117,399
2014-05-20 2014-05-16 5.500 376,907 +12,000 0.25% 2,072,989
2014-05-16 2014-05-14 5.250 364,907 +600 0.24% 1,915,762
2014-05-15 2014-05-13 5.500 364,307 +860 0.24% 2,003,689
2014-05-08 2014-05-05 5.050 363,447 +2,400 0.24% 1,835,407
2014-05-07 2014-05-02 5.100 361,047 -6,000 0.24% 1,841,340
2014-05-02 2014-04-29 5.250 367,047 +1,800 0.24% 1,926,997
2014-04-30 2014-04-28 5.400 365,247 -10,800 0.24% 1,972,334
2014-04-24 2014-04-22 5.700 376,047 +4,200 0.25% 2,143,468
2014-04-23 2014-04-17 5.850 371,847 +1,200 0.25% 2,175,305
2014-04-16 2014-04-14 6.000 370,647 -10,200 0.24% 2,223,882
2014-04-03 2014-04-01 6.400 380,847 +11,400 0.25% 2,437,421
2014-03-31 2014-03-27 6.000 369,447 -16,200 0.24% 2,216,682
2014-03-26 2014-03-24 6.850 385,647 -1,200 0.25% 2,641,682
2014-03-25 2014-03-21 7.000 386,847 -2,400 0.26% 2,707,929
2014-03-24 2014-03-20 7.000 389,247 +600 0.26% 2,724,729
2014-03-21 2014-03-19 6.850 388,647 -55,800 0.26% 2,662,232
2014-03-20 2014-03-18 7.050 444,447 +13,200 0.29% 3,133,351
2014-03-19 2014-03-17 7.050 431,247 +7,800 0.28% 3,040,291
2014-03-18 2014-03-14 7.350 423,447 +7,200 0.28% 3,112,335
2014-03-17 2014-03-13 7.600 416,247 -4,788 0.28% 3,163,477
2014-03-14 2014-03-12 7.205 421,035 -3,108 0.28% 3,033,639
2014-03-13 2014-03-11 7.748 424,143 +22,492 0.28% 3,286,282
2014-03-12 2014-03-10 7.649 401,651 +55,318 0.26% 3,072,369
2014-03-11 2014-03-07 7.649 346,333 +15,198 0.23% 2,649,223
2014-03-06 2014-03-04 7.205 331,135 -207,900 0.22% 2,385,892
2014-03-05 2014-03-03 6.662 539,035 -144,071 0.35% 3,591,233
2014-03-03 2014-02-27 6.909 683,106 +5,471 0.45% 4,719,641
2014-02-28 2014-02-26 6.613 677,635 +35,866 0.44% 4,481,191
2014-02-27 2014-02-25 6.366 641,769 +142,855 0.42% 4,085,651
2014-02-26 2014-02-24 6.416 498,914 +73,555 0.33% 3,200,825
2014-02-24 2014-02-20 6.564 425,359 +4,255 0.28% 2,791,902
2014-02-21 2014-02-19 6.564 421,104 +4,256 0.27% 2,763,974
2014-02-20 2014-02-18 6.860 416,848 -4,864 0.27% 2,859,469
2014-02-19 2014-02-17 7.106 421,712 +3,040 0.28% 2,996,894
2014-02-17 2014-02-13 7.057 418,672 -10,334 0.27% 2,954,628
2014-02-13 2014-02-11 7.057 429,006 -608 0.28% 3,027,557
2014-02-12 2014-02-10 7.551 429,614 +55,926 0.28% 3,243,865
2014-02-11 2014-02-07 7.501 373,688 -3,647 0.24% 2,803,145
2014-02-10 2014-02-06 7.403 377,335 +6,079 0.25% 2,793,259
2014-02-07 2014-02-05 7.255 371,256 +21,276 0.24% 2,693,294
2014-02-06 2014-02-04 8.094 349,980 +18,237 0.23% 2,832,565
2014-02-05 2014-01-30 6.810 331,743 -21,276 0.22% 2,259,299
2014-02-04 2014-01-28 6.416 353,019 -4,256 0.23% 2,264,823
2014-01-29 2014-01-27 6.416 357,275 -23,100 0.23% 2,292,128
2014-01-28 2014-01-24 6.712 380,375 -9,118 0.25% 2,552,958
2014-01-27 2014-01-23 7.106 389,493 +41,123 0.25% 2,767,929
2014-01-24 2014-01-22 7.403 348,370 -6,079 0.23% 2,578,843
2014-01-23 2014-01-21 6.761 354,449 +22,492 0.23% 2,396,443
2014-01-22 2014-01-20 5.971 331,957 -15,197 0.22% 1,982,258
2014-01-20 2014-01-16 4.984 347,154 +1,216 0.23% 1,730,360
2014-01-16 2014-01-14 4.935 345,938 -6,079 0.23% 1,707,226
2014-01-14 2014-01-10 4.886 352,017 +608 0.23% 1,719,854
2014-01-08 2014-01-06 4.688 351,409 +1,216 0.23% 1,647,515
2014-01-07 2014-01-03 4.787 350,193 +17,628 0.23% 1,676,378
2013-12-17 2013-12-13 4.984 332,565 -3,647 0.22% 1,657,642
2013-12-02 2013-11-28 4.837 336,212 -3,396 0.22% 1,626,209
2013-11-25 2013-11-21 4.837 339,608 -1,842 0.22% 1,642,635
2013-11-19 2013-11-15 4.983 341,450 +6,140 0.22% 1,701,592
2013-11-14 2013-11-12 4.886 335,310 +3,684 0.22% 1,638,229
2013-11-12 2013-11-08 4.983 331,626 -9,824 0.22% 1,652,634
2013-11-05 2013-11-01 5.032 341,450 +614 0.22% 1,718,274
2013-11-01 2013-10-30 5.130 340,836 -6,140 0.22% 1,748,489
2013-10-31 2013-10-29 5.228 346,976 +5,526 0.23% 1,813,891
2013-10-24 2013-10-22 4.788 341,450 +6,140 0.22% 1,634,863
2013-10-21 2013-10-17 4.837 335,310 +6,141 0.22% 1,621,847
2013-10-10 2013-10-08 4.886 329,169 -4,913 0.21% 1,608,226
2013-10-08 2013-10-04 4.837 334,082 -3,070 0.22% 1,615,907
2013-10-03 2013-09-30 4.788 337,152 +6,755 0.22% 1,614,284
2013-10-02 2013-09-27 5.570 330,397 -614 0.21% 1,840,217
2013-09-27 2013-09-25 5.325 331,011 +1,842 0.22% 1,762,775
2013-09-24 2013-09-19 5.374 329,169 +19,649 0.21% 1,769,048
2013-09-23 2013-09-18 5.472 309,520 +1,842 0.20% 1,693,693
2013-09-18 2013-09-16 5.277 307,678 +1,842 0.20% 1,623,485
2013-09-17 2013-09-13 5.325 305,836 -15,965 0.20% 1,628,708
2013-09-13 2013-09-11 5.667 321,801 -2,456 0.21% 1,823,784
2013-09-12 2013-09-10 5.912 324,257 +27,631 0.21% 1,916,915
2013-09-11 2013-09-09 5.619 296,626 -9,210 0.19% 1,666,614
2013-09-10 2013-09-06 5.277 305,836 +614 0.20% 1,613,765
2013-09-09 2013-09-05 5.521 305,222 -614 0.20% 1,685,087
2013-09-06 2013-09-04 5.179 305,836 +71 0.20% 1,583,881
2013-08-28 2013-08-26 5.472 305,765 -2,456 0.20% 1,673,146
2013-08-27 2013-08-23 5.130 308,221 -3,684 0.20% 1,581,174
2013-08-26 2013-08-22 4.397 311,905 +1,228 0.20% 1,371,491
2013-08-07 2013-08-05 5.032 310,677 -13,509 0.20% 1,563,415
2013-08-02 2013-07-31 4.153 324,186 +18,421 0.21% 1,346,298
2013-08-01 2013-07-30 3.957 305,765 -3,070 0.20% 1,210,043
2013-07-30 2013-07-26 3.957 308,835 -5,527 0.20% 1,222,192
2013-07-26 2013-07-24 3.909 314,362 -614 0.20% 1,228,706
2013-05-29 2013-05-27 3.909 314,976 +14,737 0.20% 1,231,106
2013-05-16 2013-05-14 4.055 300,239 +333 0.20% 1,217,512
2013-04-19 2013-04-17 3.567 299,906 -6,141 0.20% 1,069,636
2013-03-14 2013-03-12 3.814 306,047 -7,556 0.20% 1,167,382
2013-03-08 2013-03-06 3.957 313,603 -5,663 0.20% 1,241,061
2013-03-07 2013-03-05 4.005 319,266 +2,107 0.20% 1,278,695
2013-03-06 2013-03-04 3.910 317,159 -12,584 0.20% 1,240,012
2013-03-05 2013-03-01 4.005 329,743 +3,146 0.21% 1,320,656
2013-03-04 2013-02-28 4.196 326,597 -8,179 0.21% 1,370,345
2013-02-20 2013-02-18 3.576 334,776 -3,146 0.21% 1,197,156
2013-02-06 2013-02-04 3.576 337,922 +305 0.21% 1,208,406
2013-01-15 2013-01-11 3.957 337,617 -2,517 0.21% 1,336,095
2013-01-02 2012-12-27 3.433 340,134 +2,517 0.22% 1,167,663
2012-12-14 2012-12-12 3.242 337,617 +169 0.21% 1,094,632
2012-12-04 2012-11-30 3.193 337,448 -10,225 0.21% 1,077,522
2012-10-22 2012-10-18 3.286 347,673 -3,890 0.21% 1,142,350
2012-10-17 2012-10-15 3.054 351,563 -1,945 0.22% 1,073,784
2012-10-16 2012-10-12 3.054 353,508 -221 0.22% 1,079,725
2012-09-06 2012-09-04 2.777 353,729 -3,241 0.22% 982,182
2012-07-18 2012-07-16 2.777 356,970 +5,834 0.22% 991,181
2012-07-11 2012-07-09 2.823 351,136 +3,242 0.22% 991,232
2012-05-25 2012-05-23 2.823 347,894 +473 0.21% 982,080
2012-04-24 2012-04-20 3.193 347,421 -1,296 0.21% 1,109,367
2012-03-23 2012-03-21 3.147 348,717 -1,945 0.22% 1,097,367
2012-03-20 2012-03-16 3.421 350,662 -9,878 0.22% 1,199,521
2012-03-15 2012-03-13 3.421 360,540 +667 0.22% 1,233,311
2012-03-05 2012-03-01 3.601 359,873 +18,662 0.22% 1,295,820
2012-02-28 2012-02-24 3.601 341,211 -3,999 0.20% 1,228,623
2012-02-24 2012-02-22 3.601 345,210 -1,999 0.21% 1,243,022
2012-02-21 2012-02-17 3.601 347,209 -667 0.21% 1,250,220
2012-02-16 2012-02-14 3.556 347,876 +667 0.21% 1,236,964
2012-02-14 2012-02-10 3.601 347,209 -667 0.21% 1,250,220
2012-02-08 2012-02-06 3.241 347,876 -666 0.21% 1,127,360
2012-01-17 2012-01-13 3.061 348,542 +477 0.21% 1,066,767
2012-01-12 2012-01-10 2.971 348,065 +666 0.21% 1,033,974
2011-12-06 2011-12-02 3.332 347,399 -9,264 0.21% 1,157,493
2011-12-05 2011-12-01 3.332 356,663 +4,106 0.21% 1,188,359
2011-12-01 2011-11-29 3.420 352,557 -2,737 0.21% 1,205,591
2011-11-03 2011-11-01 3.639 355,294 -4,106 0.21% 1,292,832
2011-10-28 2011-10-26 3.025 359,400 -13,686 0.21% 1,087,184
2011-10-19 2011-10-17 2.630 373,086 -7,527 0.22% 981,378
2011-10-18 2011-10-14 2.543 380,613 -6,843 0.22% 967,805
2011-10-17 2011-10-13 2.762 387,456 +13,686 0.23% 1,070,136
2011-10-07 2011-10-04 2.280 373,770 +2,737 0.22% 852,087
2011-10-06 2011-10-03 2.324 371,033 +35,583 0.22% 862,114
2011-08-16 2011-08-12 3.244 335,450 -10,264 0.20% 1,088,267
2011-07-21 2011-07-19 3.726 345,714 +6,843 0.20% 1,288,285
2011-06-08 2011-06-03 4.296 338,871 +6,843 0.20% 1,455,917
2011-06-03 2011-06-01 4.209 332,028 +6,843 0.19% 1,397,404
2011-05-25 2011-05-23 4.121 325,185 +6,843 0.19% 1,340,091
2011-05-17 2011-05-13 4.384 318,342 -684 0.19% 1,395,629
2011-05-11 2011-05-06 4.253 319,026 +998 0.19% 1,356,669
2011-04-27 2011-04-21 4.472 318,028 -11,633 0.19% 1,422,137
2011-04-26 2011-04-20 4.428 329,661 +1,369 0.19% 1,459,705
2011-04-20 2011-04-18 4.384 328,292 +2,737 0.19% 1,439,250
2011-04-15 2011-04-13 4.428 325,555 +23,951 0.19% 1,441,524
2011-04-13 2011-04-11 4.822 301,604 +74,908 0.18% 1,454,474
2011-04-12 2011-04-08 4.822 226,696 -2,053 0.19% 1,093,233
2011-04-01 2011-03-30 4.779 228,749 +2,053 0.19% 1,093,105
2011-03-28 2011-03-24 5.129 226,696 -6,843 0.19% 1,162,802
2011-03-25 2011-03-23 5.129 233,539 +8,896 0.19% 1,197,902
2011-03-22 2011-03-18 4.691 224,643 +13,686 0.19% 1,053,787
2011-03-14 2011-03-10 4.910 210,957 -2,737 0.17% 1,035,829
2011-03-10 2011-03-08 4.878 213,694 -7,547 0.18% 1,042,337
2011-03-03 2011-03-01 4.878 221,241 -3,659 0.17% 1,079,149
2011-01-17 2011-01-13 5.247 224,900 +1,003 0.17% 1,179,962
2011-01-04 2010-12-31 5.247 223,897 -2,196 0.18% 1,174,700
2010-11-25 2010-11-23 5.861 226,093 -10,247 0.18% 1,325,232
2010-11-23 2010-11-19 5.984 236,340 -3,260 0.19% 1,414,225
2010-11-18 2010-11-16 5.984 239,600 +2,226 0.19% 1,433,732
2010-11-16 2010-11-12 5.863 237,374 +742 0.18% 1,391,620
2010-11-10 2010-11-08 6.105 236,632 +2,968 0.18% 1,444,674
2010-11-09 2010-11-05 6.065 233,664 +7,420 0.18% 1,417,107
2010-11-04 2010-11-02 6.024 226,244 -742 0.17% 1,362,959
2010-11-01 2010-10-28 5.984 226,986 +11,130 0.18% 1,358,252
2010-10-27 2010-10-25 6.186 215,856 -18,550 0.17% 1,335,288
2010-10-22 2010-10-20 6.348 234,406 -5,194 0.18% 1,487,948
2010-10-19 2010-10-15 6.469 239,600 +5,194 0.19% 1,549,981
2010-10-15 2010-10-13 6.671 234,406 -10,388 0.18% 1,563,767
2010-10-13 2010-10-11 6.469 244,794 -5,936 0.19% 1,583,581
2010-10-08 2010-10-06 6.267 250,730 +5,194 0.19% 1,571,294
2010-09-30 2010-09-28 6.267 245,536 +10,388 0.19% 1,538,744
2010-09-29 2010-09-27 6.429 235,148 -14,840 0.18% 1,511,673
2010-09-22 2010-09-20 6.105 249,988 +7,420 0.19% 1,526,214
2010-09-21 2010-09-17 6.024 242,568 +7,420 0.19% 1,461,299
2010-09-20 2010-09-16 5.984 235,148 -8,904 0.18% 1,407,092
2010-09-17 2010-09-15 5.903 244,052 -7,420 0.19% 1,440,637
2010-09-13 2010-09-09 5.499 251,472 +5,194 0.19% 1,382,764
2010-09-03 2010-09-01 5.256 246,278 +2,226 0.19% 1,294,459
2010-08-17 2010-08-13 5.418 244,052 +6,678 0.19% 1,322,229
2010-08-10 2010-08-06 5.580 237,374 -17,066 0.18% 1,324,438
2010-06-11 2010-06-09 5.903 254,440 +525 0.20% 1,501,958
2010-05-17 2010-05-13 6.671 253,915 +1,484 0.20% 1,693,915
2010-05-06 2010-05-04 7.076 252,431 -2,968 0.20% 1,786,077
2010-05-04 2010-04-30 7.318 255,399 +2,968 0.20% 1,869,034
2010-04-26 2010-04-22 6.914 252,431 +2,968 0.20% 1,745,252
2010-04-15 2010-04-13 7.359 249,463 -1,484 0.19% 1,835,680
2010-04-14 2010-04-12 7.399 250,947 +5,936 0.20% 1,856,746
2010-04-13 2010-04-09 7.520 245,011 +7,420 0.19% 1,842,544
2010-04-12 2010-04-08 7.440 237,591 +3,445 0.19% 1,767,736
2010-04-09 2010-04-07 7.400 234,146 +1,500 0.18% 1,732,738
2010-04-01 2010-03-30 7.440 232,646 -3,750 0.18% 1,730,944
2010-03-31 2010-03-29 7.400 236,396 +3,750 0.18% 1,749,389
2010-03-16 2010-03-12 7.440 232,646 +5,250 0.18% 1,730,944
2010-03-05 2010-03-03 7.520 227,396 +6,000 0.18% 1,710,075
2010-03-03 2010-03-01 7.760 221,396 -2,250 0.17% 1,718,090
2010-02-25 2010-02-23 7.840 223,646 +2,250 0.17% 1,753,443
2010-02-23 2010-02-19 7.560 221,396 -750 0.17% 1,673,810
2010-02-17 2010-02-11 7.640 222,146 -2,250 0.17% 1,697,252
2010-02-03 2010-02-01 7.560 224,396 +3,000 0.17% 1,696,491
2010-02-02 2010-01-29 7.560 221,396 -7,500 0.17% 1,673,810
2010-01-28 2010-01-26 7.600 228,896 -3,000 0.18% 1,739,668
2010-01-26 2010-01-22 7.920 231,896 -5,250 0.18% 1,836,678
2010-01-25 2010-01-21 8.160 237,146 +5,250 0.18% 1,935,176
2010-01-22 2010-01-20 8.080 231,896 +680 0.18% 1,873,782
2010-01-20 2010-01-18 8.480 231,216 +4,500 0.18% 1,960,777
2010-01-19 2010-01-15 8.080 226,716 +3,000 0.18% 1,831,927
2010-01-18 2010-01-14 8.040 223,716 -4,500 0.17% 1,798,737
2010-01-13 2010-01-11 7.680 228,216 +750 0.18% 1,752,758
2010-01-06 2010-01-04 7.600 227,466 -750 0.18% 1,728,799
2010-01-05 2009-12-31 7.440 228,216 +7,500 0.18% 1,697,984
2009-12-29 2009-12-24 7.440 220,716 +750 0.17% 1,642,182
2009-12-22 2009-12-18 7.400 219,966 -2,250 0.17% 1,627,803
2009-12-18 2009-12-16 7.760 222,216 -750 0.17% 1,724,454
2009-12-04 2009-12-02 8.400 222,966 +7,500 0.17% 1,872,977
2009-11-25 2009-11-23 8.400 215,466 -750 0.17% 1,809,975
2009-11-23 2009-11-19 8.260 216,216 -3,090 0.17% 1,785,941
2009-11-19 2009-11-17 8.419 219,306 -1,510 0.17% 1,846,301
2009-11-16 2009-11-12 8.181 220,816 -2,267 0.17% 1,806,399
2009-11-13 2009-11-11 8.220 223,083 -1,511 0.17% 1,833,804
2009-11-12 2009-11-10 7.982 224,594 -18,886 0.17% 1,792,711
2009-11-11 2009-11-09 7.625 243,480 -6,799 0.19% 1,856,438
2009-11-10 2009-11-06 7.466 250,279 +3,022 0.19% 1,868,522
2009-11-04 2009-11-02 7.505 247,257 +5,288 0.19% 1,855,780
2009-11-03 2009-10-30 7.386 241,969 -1,511 0.19% 1,787,264
2009-10-29 2009-10-27 7.625 243,480 +4,533 0.19% 1,856,438
2009-10-28 2009-10-23 7.664 238,947 +2,266 0.18% 1,831,365
2009-10-27 2009-10-22 7.625 236,681 -10,576 0.18% 1,804,599
2009-10-23 2009-10-21 7.783 247,257 -19,642 0.19% 1,924,512
2009-10-22 2009-10-20 8.697 266,899 -11,332 0.21% 2,321,171
2009-10-19 2009-10-15 8.538 278,231 +4,533 0.21% 2,375,527
2009-10-16 2009-10-14 8.578 273,698 -4,533 0.21% 2,347,693
2009-10-15 2009-10-13 8.022 278,231 -1,510 0.21% 2,231,891
2009-10-09 2009-10-07 7.783 279,741 +3,021 0.22% 2,177,350
2009-10-07 2009-10-05 7.783 276,720 +3,022 0.21% 2,153,836
2009-10-05 2009-09-30 7.823 273,698 -755 0.21% 2,141,183
2009-09-29 2009-09-25 7.903 274,453 +5,288 0.21% 2,168,888
2009-09-18 2009-09-16 8.260 269,165 +5,288 0.21% 2,223,299
2009-09-14 2009-09-10 8.300 263,877 -8,310 0.20% 2,190,099
2009-09-11 2009-09-09 8.101 272,187 -4,533 0.21% 2,205,025
2009-09-09 2009-09-07 7.823 276,720 +1,511 0.21% 2,164,825
2009-09-07 2009-09-03 7.823 275,209 +2,267 0.21% 2,153,004
2009-09-02 2009-08-31 7.744 272,942 +9,820 0.21% 2,113,591
2009-08-31 2009-08-27 7.903 263,122 +12,088 0.20% 2,079,344
2009-08-28 2009-08-26 7.823 251,034 +2,266 0.19% 1,963,879
2009-08-27 2009-08-25 7.823 248,768 +1,511 0.19% 1,946,152
2009-08-26 2009-08-24 8.022 247,257 +4,533 0.19% 1,983,426
2009-08-20 2009-08-18 7.664 242,724 +5,288 0.19% 1,860,313
2009-08-18 2009-08-14 8.061 237,436 +1,511 0.18% 1,914,074
2009-08-17 2009-08-13 8.061 235,925 +1,511 0.18% 1,901,893
2009-08-07 2009-08-05 8.697 234,414 -3,022 0.18% 2,038,655
2009-08-05 2009-08-03 8.260 237,436 -4,533 0.18% 1,961,218
2009-08-03 2009-07-30 8.061 241,969 +4,533 0.19% 1,950,616
2009-07-30 2009-07-28 8.220 237,436 -3,022 0.18% 1,951,789
2009-07-29 2009-07-27 8.220 240,458 -9,821 0.19% 1,976,631
2009-07-27 2009-07-23 8.181 250,279 +5,288 0.19% 2,047,423
2009-07-24 2009-07-22 7.863 244,991 +4,533 0.19% 1,926,333
2009-07-22 2009-07-20 8.220 240,458 -5,288 0.19% 1,976,631
2009-07-21 2009-07-17 7.625 245,746 +755 0.19% 1,873,716
2009-07-13 2009-07-09 7.942 244,991 -755 0.19% 1,945,791
2009-07-06 2009-07-02 7.545 245,746 -1,511 0.19% 1,854,198
2009-07-03 2009-06-30 7.783 247,257 +1,511 0.19% 1,924,512
2009-06-30 2009-06-26 8.260 245,746 +5,288 0.19% 2,029,859
2009-06-29 2009-06-25 8.181 240,458 -9,821 0.19% 1,967,082
2009-06-25 2009-06-23 8.141 250,279 +11,332 0.19% 2,037,484
2009-06-24 2009-06-22 8.737 238,947 -4,533 0.18% 2,087,566
2009-06-23 2009-06-19 8.419 243,480 -11,332 0.19% 2,049,817
2009-06-18 2009-06-16 8.379 254,812 +9,821 0.20% 2,135,101
2009-06-17 2009-06-15 8.617 244,991 +5,288 0.19% 2,111,183
2009-06-16 2009-06-12 9.292 239,703 -2,266 0.19% 2,227,437
2009-06-15 2009-06-11 9.332 241,969 +755 0.19% 2,258,102
2009-06-12 2009-06-10 9.650 241,214 +6,582 0.19% 2,327,688
2009-06-10 2009-06-08 9.928 234,632 +6,043 0.18% 2,329,396
2009-06-09 2009-06-05 9.213 228,589 -6,799 0.18% 2,106,005
2009-06-08 2009-06-04 8.816 235,388 +4,533 0.18% 2,075,168
2009-06-05 2009-06-03 9.332 230,855 -7,554 0.18% 2,154,384
2009-06-04 2009-06-02 9.372 238,409 -17,376 0.19% 2,234,347
2009-06-03 2009-06-01 7.863 255,785 -3,777 0.20% 2,011,205
2009-06-02 2009-05-29 7.625 259,562 -1,511 0.20% 1,979,057
2009-06-01 2009-05-27 7.466 261,073 +4,533 0.20% 1,949,108
2009-05-29 2009-05-26 7.108 256,540 +1,511 0.20% 1,823,577
2009-05-27 2009-05-25 7.347 255,029 -8,310 0.20% 1,873,602
2009-05-26 2009-05-22 7.466 263,339 +5,288 0.21% 1,966,025
2009-05-25 2009-05-21 7.466 258,051 -15,109 0.20% 1,926,546
2009-05-22 2009-05-20 7.029 273,160 +43,816 0.21% 1,920,023
2009-05-21 2009-05-19 7.029 229,344 +18,886 0.18% 1,612,043
2009-05-20 2009-05-18 7.466 210,458 +13,598 0.16% 1,571,228
2009-05-19 2009-05-15 6.870 196,860 +7,555 0.15% 1,352,445
2009-05-15 2009-05-13 6.354 189,305 -6,799 0.15% 1,202,813
2009-05-14 2009-05-12 5.957 196,104 +1,511 0.15% 1,168,137
2009-05-13 2009-05-11 5.679 194,593 -6,799 0.15% 1,105,043
2009-05-12 2009-05-08 5.440 201,392 +8,310 0.16% 1,095,668
2009-05-11 2009-05-07 5.877 193,082 +12,842 0.15% 1,134,800
2009-05-08 2009-05-06 6.076 180,240 +31,357 0.14% 1,095,112
2009-05-07 2009-05-05 5.679 148,883 +1,511 0.15% 845,468
2009-05-06 2009-05-04 5.401 147,372 -4,533 0.14% 795,921
2009-04-09 2009-04-07 6.107 151,905 -16,011 0.15% 927,723
2009-03-03 2009-02-27 6.179 167,916 -279 0.15% 1,037,571
2009-02-11 2009-02-09 6.826 168,195 +2,505 0.15% 1,148,058
2009-01-23 2009-01-21 6.826 165,690 +92 0.15% 1,130,960
2008-12-17 2008-12-15 7.724 165,598 +5,845 0.15% 1,279,059
2008-12-12 2008-12-10 7.472 159,753 -1,670 0.14% 1,193,739
2008-11-28 2008-11-26 4.419 161,423 -2,505 0.14% 713,293
2008-11-19 2008-11-17 5.730 163,928 +11,246 0.15% 939,314
2008-11-18 2008-11-14 6.050 152,682 -1,436 0.14% 923,780
2008-11-04 2008-10-31 5.730 154,118 -843 0.14% 883,103
2008-11-03 2008-10-30 5.694 154,961 +843 0.14% 882,418
2008-10-22 2008-10-20 11.389 154,118 -10,958 0.14% 1,755,235
2008-10-16 2008-10-14 16.194 165,076 -843 0.15% 2,673,174
2008-10-15 2008-10-13 16.550 165,919 +17,702 0.15% 2,745,877
2008-10-14 2008-10-10 17.261 148,217 -10,958 0.13% 2,558,419
2008-10-09 2008-10-06 18.151 159,175 +10,115 0.14% 2,889,196
2008-10-03 2008-09-30 18.507 149,060 -1,686 0.13% 2,758,649
2008-09-26 2008-09-24 19.219 150,746 -5,057 0.16% 2,897,154
2008-09-24 2008-09-22 19.219 155,803 -4,215 0.16% 2,994,343
2008-09-23 2008-09-19 17.795 160,018 -843 0.17% 2,847,546
2008-09-22 2008-09-18 17.795 160,861 -2,529 0.17% 2,862,548
2008-09-18 2008-09-16 18.151 163,390 +2,529 0.17% 2,965,703
2008-09-16 2008-09-11 18.151 160,861 +4,215 0.17% 2,919,799
2008-09-09 2008-09-05 18.863 156,646 -2,529 0.16% 2,954,794
2008-09-08 2008-09-04 18.863 159,175 -2,529 0.17% 3,002,498
2008-09-05 2008-09-03 18.863 161,704 +843 0.17% 3,050,202
2008-09-03 2008-09-01 18.863 160,861 -2,529 0.17% 3,034,301
2008-09-02 2008-08-29 18.863 163,390 -2,529 0.17% 3,082,005
2008-09-01 2008-08-28 18.863 165,919 +8,430 0.17% 3,129,709
2008-08-29 2008-08-27 19.219 157,489 -4,215 0.16% 3,026,746
2008-08-28 2008-08-26 19.219 161,704 +1,686 0.17% 3,107,753
2008-08-27 2008-08-25 19.575 160,018 -1,686 0.17% 3,132,301
2008-08-26 2008-08-21 19.219 161,704 -8,429 0.17% 3,107,753
2008-08-18 2008-08-14 19.931 170,133 -5,901 0.18% 3,390,850
2008-08-14 2008-08-12 18.151 176,034 +1 0.18% 3,195,205
2008-08-13 2008-08-11 18.863 176,033 +3,371 0.18% 3,320,488
2008-08-11 2008-08-07 19.931 172,662 +2,529 0.18% 3,441,254
2008-08-08 2008-08-05 20.286 170,133 +843 0.18% 3,451,401
2008-07-22 2008-07-18 21.354 169,290 -7,587 0.18% 3,615,052
2008-07-18 2008-07-16 19.931 176,877 -842 0.18% 3,525,262
2008-07-17 2008-07-15 19.931 177,719 +5,900 0.19% 3,542,043
2008-07-16 2008-07-14 20.286 171,819 -843 0.18% 3,485,604
2008-07-15 2008-07-11 20.286 172,662 -843 0.18% 3,502,705
2008-07-14 2008-07-10 20.286 173,505 -3,372 0.18% 3,519,807
2008-07-11 2008-07-09 20.286 176,877 +1,686 0.18% 3,588,213
2008-07-07 2008-07-03 20.642 175,191 +3,372 0.18% 3,616,361
2008-07-04 2008-07-02 21.710 171,819 -1,686 0.18% 3,730,208
2008-07-03 2008-06-30 21.710 173,505 -5,057 0.18% 3,766,811
2008-07-02 2008-06-27 20.642 178,562 +843 0.19% 3,685,946
2008-06-30 2008-06-26 20.998 177,719 +2,528 0.19% 3,731,796
2008-06-27 2008-06-25 20.998 175,191 -1,686 0.19% 3,678,712
2008-06-26 2008-06-24 20.998 176,877 +1,686 0.19% 3,714,115
2008-06-25 2008-06-23 20.286 175,191 +1,686 0.19% 3,554,010
2008-06-20 2008-06-18 20.998 173,505 -2,529 0.18% 3,643,309
2008-06-19 2008-06-17 20.642 176,034 -843 0.19% 3,633,762
2008-06-16 2008-06-12 19.931 176,877 -842 0.19% 3,525,262
2008-06-13 2008-06-11 19.931 177,719 +1,002 0.19% 3,542,043
2008-06-11 2008-06-06 20.286 176,717 -843 0.19% 3,584,967
2008-06-10 2008-06-05 20.286 177,560 -5,058 0.19% 3,602,068
2008-06-06 2008-06-04 19.931 182,618 +6,744 0.19% 3,639,683
2008-06-05 2008-06-03 20.642 175,874 -1,686 0.19% 3,630,460
2008-06-04 2008-06-02 20.642 177,560 -843 0.19% 3,665,263
2008-06-02 2008-05-29 20.642 178,403 -1,686 0.19% 3,682,664
2008-05-30 2008-05-28 20.642 180,089 +4,215 0.19% 3,717,467
2008-05-29 2008-05-27 20.642 175,874 -2,529 0.19% 3,630,460
2008-05-28 2008-05-26 20.642 178,403 -843 0.19% 3,682,664
2008-05-23 2008-05-21 20.642 179,246 +843 0.19% 3,700,066
2008-05-22 2008-05-20 20.998 178,403 -1,686 0.19% 3,746,158
2008-05-21 2008-05-19 20.998 180,089 +1,686 0.19% 3,781,562
2008-05-19 2008-05-15 20.998 178,403 +5,900 0.19% 3,746,158
2008-05-16 2008-05-14 21.354 172,503 -4,214 0.18% 3,683,663
2008-05-15 2008-05-13 21.354 176,717 -843 0.19% 3,773,649
2008-05-14 2008-05-09 21.354 177,560 +1,686 0.19% 3,791,651
2008-05-13 2008-05-08 21.354 175,874 -1,686 0.19% 3,755,648
2008-05-09 2008-05-07 20.642 177,560 +3,372 0.19% 3,665,263
2008-05-06 2008-05-02 21.354 174,188 -2,529 0.18% 3,719,645
2008-05-05 2008-04-30 20.998 176,717 +843 0.19% 3,710,755
2008-05-02 2008-04-29 21.354 175,874 +1,686 0.19% 3,755,648
2008-04-24 2008-04-22 20.998 174,188 -1,686 0.18% 3,657,651
2008-04-21 2008-04-17 20.998 175,874 -843 0.19% 3,693,054
2008-04-18 2008-04-16 20.642 176,717 +1,686 0.19% 3,647,861
2008-04-15 2008-04-11 21.354 175,031 -843 0.19% 3,737,646
2008-04-14 2008-04-10 20.998 175,874 +1,686 0.19% 3,693,054
2008-04-11 2008-04-09 21.941 174,188 -2,529 0.18% 3,821,935
2008-04-10 2008-04-08 21.941 176,717 -1,286 0.19% 3,877,425
2008-04-03 2008-04-01 22.290 178,003 -861 0.18% 3,967,636
2008-03-31 2008-03-27 21.593 178,864 -3,446 0.19% 3,862,239
2008-03-26 2008-03-20 21.941 182,310 -861 0.19% 4,000,143
2008-03-19 2008-03-17 22.290 183,171 -1,723 0.19% 4,082,829
2008-02-22 2008-02-20 23.683 184,894 +862 0.19% 4,378,811
2008-02-19 2008-02-15 24.379 184,032 -862 0.19% 4,486,585
2008-02-18 2008-02-14 23.335 184,894 -3,445 0.19% 4,314,417
2008-01-25 2008-01-23 23.683 188,339 -268 0.20% 4,460,399
2008-01-22 2008-01-18 24.379 188,607 -1,723 0.20% 4,598,121
2008-01-18 2008-01-16 24.379 190,330 -861 0.20% 4,640,126
2008-01-17 2008-01-15 25.424 191,191 -2,634 0.20% 4,860,879
2008-01-16 2008-01-14 25.772 193,825 -1,723 0.21% 4,995,351
2007-12-21 2007-12-19 26.817 195,548 -861 0.21% 5,244,072
2007-12-12 2007-12-10 27.862 196,409 +16 0.21% 5,472,375
2007-12-05 2007-12-03 27.862 196,393 +2,584 0.21% 5,471,930
2007-11-28 2007-11-26 26.817 193,809 -4,307 0.21% 5,197,436
2007-11-27 2007-11-23 25.772 198,116 +862 0.21% 5,105,941
2007-11-20 2007-11-16 26.817 197,254 +861 0.21% 5,289,822
2007-11-19 2007-11-15 27.862 196,393 +1,723 0.21% 5,471,930
2007-11-16 2007-11-14 28.559 194,670 +4,307 0.21% 5,559,521
2007-11-15 2007-11-13 28.856 190,363 +861 0.20% 5,493,182
2007-11-14 2007-11-12 29.188 189,502 -11,290 0.20% 5,531,191
2007-11-13 2007-11-09 29.520 200,792 -1,809 0.21% 5,927,323
2007-11-09 2007-11-07 29.188 202,601 -7,236 0.21% 5,913,525
2007-11-05 2007-11-01 28.856 209,837 +1,809 0.22% 6,055,131
2007-10-30 2007-10-26 29.851 208,028 -904 0.21% 6,209,927
2007-10-26 2007-10-24 29.188 208,932 -1,809 0.21% 6,098,315
2007-10-25 2007-10-23 29.520 210,741 -905 0.22% 6,221,015
2007-10-24 2007-10-22 28.856 211,646 -2,713 0.22% 6,107,332
2007-10-18 2007-10-16 28.856 214,359 +1,809 0.22% 6,185,619
2007-10-17 2007-10-15 28.856 212,550 +2,713 0.22% 6,133,418
2007-10-11 2007-10-09 28.856 209,837 +905 0.22% 6,055,131
2007-10-09 2007-10-05 29.188 208,932 -2,714 0.21% 6,098,315
2007-10-04 2007-10-02 28.856 211,646 -904 0.22% 6,107,332
2007-10-02 2007-09-27 29.188 212,550 -905 0.22% 6,203,917
2007-09-28 2007-09-25 30.183 213,455 -904 0.22% 6,442,730
2007-09-27 2007-09-24 29.851 214,359 -905 0.22% 6,398,916
2007-09-25 2007-09-21 29.520 215,264 +2,714 0.22% 6,354,533
2007-09-24 2007-09-20 29.851 212,550 -3,618 0.22% 6,344,915
2007-09-21 2007-09-19 30.515 216,168 -3,618 0.22% 6,596,316
2007-09-14 2007-09-12 28.193 219,786 +1,809 0.23% 6,196,424
2007-09-13 2007-09-11 27.198 217,977 +1,809 0.22% 5,928,526
2007-09-12 2007-09-10 27.861 216,168 -6,331 0.22% 6,022,723
2007-09-11 2007-09-07 28.856 222,499 -10,854 0.23% 6,420,510
2007-09-10 2007-09-06 28.193 233,353 +1,809 0.24% 6,578,919
2007-09-07 2007-09-05 28.525 231,544 -21,708 0.24% 6,604,717
2007-09-05 2007-09-03 26.535 253,252 +3,618 0.26% 6,719,935
2007-09-04 2007-08-31 27.861 249,634 -8,140 0.26% 6,955,130
2007-09-03 2007-08-30 23.549 257,774 +904 0.27% 6,070,433
2007-08-29 2007-08-27 23.218 256,870 +30,934 0.27% 5,963,945
2007-08-27 2007-08-23 22.886 225,936 +5,427 0.23% 5,170,788
2007-08-23 2007-08-21 22.223 220,509 -905 0.23% 4,900,307
2007-08-22 2007-08-20 22.223 221,414 +3,618 0.23% 4,920,419
2007-08-21 2007-08-17 21.228 217,796 -7,236 0.23% 4,623,300
2007-08-20 2007-08-16 22.223 225,032 -2,713 0.23% 5,000,821
2007-08-17 2007-08-15 22.886 227,745 +2,713 0.24% 5,212,189
2007-08-14 2007-08-10 23.881 225,032 -904 0.23% 5,374,016
2007-08-09 2007-08-07 24.544 225,936 +904 0.23% 5,545,483
2007-08-06 2007-08-02 25.208 225,032 +3,618 0.23% 5,672,573
2007-08-02 2007-07-31 26.203 221,414 +3,618 0.23% 5,801,688
2007-08-01 2007-07-30 25.208 217,796 +5,427 0.23% 5,490,169
2007-07-31 2007-07-27 25.871 212,369 +15,376 0.22% 5,494,244
2007-07-30 2007-07-26 27.861 196,993 +5,427 0.20% 5,488,482
2007-07-27 2007-07-25 28.856 191,566 +9,949 0.20% 5,527,896
2007-07-26 2007-07-24 29.188 181,617 +2,714 0.19% 5,301,044
2007-07-24 2007-07-20 26.866 178,903 -7,236 0.19% 4,806,455
2007-07-23 2007-07-19 26.535 186,139 +1,809 0.19% 4,939,120
2007-07-20 2007-07-18 26.203 184,330 -905 0.19% 4,829,980
2007-07-19 2007-07-17 26.866 185,235 +3,618 0.19% 4,976,572
2007-07-18 2007-07-16 27.198 181,617 +905 0.19% 4,939,609
2007-07-17 2007-07-13 26.866 180,712 -905 0.19% 4,855,056
2007-07-16 2007-07-12 26.535 181,617 +1,809 0.19% 4,819,130
2007-07-13 2007-07-11 27.198 179,808 -7,236 0.19% 4,890,408
2007-07-12 2007-07-10 26.535 187,044 -5,427 0.19% 4,963,134
2007-07-11 2007-07-09 26.866 192,471 -2,713 0.20% 5,170,976
2007-07-10 2007-07-06 25.208 195,184 -2,713 0.20% 4,920,169
2007-07-06 2007-07-04 25.208 197,897 -905 0.21% 4,988,558
2007-07-04 2007-06-29 25.208 198,802 -2,713 0.21% 5,011,371
2007-07-03 2007-06-28 25.208 201,515 +3,618 0.21% 5,079,760
2007-06-28 2007-06-26 25.208 197,897 -905 0.21% 4,988,558
2007-06-27 2007-06-25 25.208 198,802 +6,331 0.21% 5,011,371
2007-06-26 2007-06-22 26.866 192,471 0.21% 5,170,976

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top