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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.450 113,600 +0 0.20% 51,120
2025-10-13 2025-10-09 0.450 113,600 +0 0.20% 51,120
2025-10-10 2025-10-08 0.475 113,600 +0 0.20% 53,960
2025-10-09 2025-10-06 0.450 113,600 +0 0.20% 51,120
2025-10-08 2025-10-03 0.465 113,600 +0 0.20% 52,824
2025-10-06 2025-10-02 0.540 113,600 +0 0.20% 61,344
2025-10-03 2025-09-30 0.480 113,600 +0 0.20% 54,528
2025-10-02 2025-09-29 0.480 113,600 +0 0.20% 54,528
2025-09-30 2025-09-26 0.480 113,600 +0 0.20% 54,528
2025-09-29 2025-09-25 0.480 113,600 +0 0.20% 54,528
2025-09-26 2025-09-24 0.480 113,600 +0 0.20% 54,528
2025-09-25 2025-09-23 0.480 113,600 +0 0.20% 54,528
2025-09-24 2025-09-22 0.480 113,600 +0 0.20% 54,528
2025-09-23 2025-09-19 0.480 113,600 +0 0.20% 54,528
2025-09-22 2025-09-18 0.480 113,600 +0 0.20% 54,528
2025-09-19 2025-09-17 0.520 113,600 +0 0.20% 59,072
2025-09-18 2025-09-16 0.520 113,600 +0 0.20% 59,072
2025-09-17 2025-09-15 0.520 113,600 +0 0.20% 59,072
2025-09-16 2025-09-12 0.520 113,600 +0 0.20% 59,072
2025-09-15 2025-09-11 0.520 113,600 +0 0.20% 59,072
2025-09-12 2025-09-10 0.530 113,600 +0 0.20% 60,208
2025-09-11 2025-09-09 0.570 113,600 +0 0.20% 64,752
2025-09-10 2025-09-08 0.550 113,600 -6,000 0.20% 62,480
2025-08-22 2025-08-20 0.560 119,600 -10,000 0.21% 66,976
2024-09-03 2024-08-30 0.540 129,600 +8,000 0.23% 69,984
2024-06-25 2024-06-21 0.650 121,600 +2,600 0.21% 79,040
2024-04-19 2024-04-17 1.700 119,000 +6,400 0.21% 202,300
2024-03-28 2024-03-26 1.300 112,600 -8,000 0.28% 146,380
2023-10-25 2023-10-20 1.200 120,600 +100 0.30% 144,720
2023-06-20 2023-06-16 1.200 120,500 +1,000 0.30% 144,600
2022-06-14 2022-06-10 1.000 119,500 -600 0.29% 119,500
2022-02-16 2022-02-14 1.200 120,100 -1,100 0.30% 144,120
2022-02-15 2022-02-11 1.200 121,200 -1,100 0.30% 145,440
2022-02-10 2022-02-08 1.200 122,300 +1,100 0.30% 146,760
2022-02-09 2022-02-07 1.100 121,200 +1,100 0.30% 133,320
2021-12-14 2021-12-10 1.400 120,100 -200 0.30% 168,140
2021-12-13 2021-12-09 1.500 120,300 -200 0.30% 180,450
2021-12-06 2021-12-02 1.500 120,500 +200 0.30% 180,750
2021-12-03 2021-12-01 1.500 120,300 +200 0.30% 180,450
2021-09-28 2021-09-24 1.400 120,100 -100 0.30% 168,140
2021-09-27 2021-09-23 1.500 120,200 +100 0.30% 180,300
2021-09-14 2021-09-10 1.400 120,100 -200 0.30% 168,140
2021-09-13 2021-09-09 1.500 120,300 -200 0.30% 180,450
2021-09-10 2021-09-08 1.400 120,500 +200 0.30% 168,700
2021-09-09 2021-09-07 1.400 120,300 -200 0.30% 168,420
2021-09-08 2021-09-06 1.300 120,500 +200 0.30% 156,650
2021-09-07 2021-09-03 1.300 120,300 -200 0.30% 156,390
2021-09-06 2021-09-02 1.300 120,500 +200 0.30% 156,650
2021-09-03 2021-09-01 1.400 120,300 +200 0.30% 168,420
2021-08-30 2021-08-26 1.500 120,100 -100 0.30% 180,150
2021-08-27 2021-08-25 1.500 120,200 +100 0.30% 180,300
2021-06-18 2021-06-16 1.500 120,100 -200 0.30% 180,150
2021-06-17 2021-06-15 1.500 120,300 -200 0.30% 180,450
2021-06-16 2021-06-11 1.500 120,500 +200 0.30% 180,750
2021-06-11 2021-06-09 1.500 120,300 -200 0.30% 180,450
2021-06-10 2021-06-08 1.600 120,500 +200 0.30% 192,800
2021-06-09 2021-06-07 1.500 120,300 -200 0.30% 180,450
2021-06-08 2021-06-04 1.500 120,500 +200 0.30% 180,750
2021-06-07 2021-06-03 1.600 120,300 -200 0.30% 192,480
2021-06-04 2021-06-02 1.600 120,500 +200 0.30% 192,800
2021-06-03 2021-06-01 1.600 120,300 +200 0.30% 192,480
2021-06-01 2021-05-28 1.600 120,100 -200 0.30% 192,160
2021-05-31 2021-05-27 1.700 120,300 -200 0.30% 204,510
2021-05-28 2021-05-26 1.700 120,500 +200 0.30% 204,850
2021-05-27 2021-05-25 1.700 120,300 -200 0.30% 204,510
2021-05-26 2021-05-24 1.800 120,500 +200 0.30% 216,900
2021-05-25 2021-05-21 1.500 120,300 -200 0.30% 180,450
2021-05-24 2021-05-20 1.700 120,500 +200 0.30% 204,850
2021-05-21 2021-05-18 1.700 120,300 -200 0.30% 204,510
2021-05-20 2021-05-17 1.700 120,500 +200 0.30% 204,850
2021-05-18 2021-05-14 1.700 120,300 +200 0.30% 204,510
2021-05-17 2021-05-13 1.500 120,100 -100 0.30% 180,150
2021-05-14 2021-05-12 1.700 120,200 -100 0.30% 204,340
2021-05-13 2021-05-11 1.600 120,300 +100 0.30% 192,480
2021-05-12 2021-05-10 1.600 120,200 -100 0.30% 192,320
2021-05-10 2021-05-06 1.600 120,300 +100 0.30% 192,480
2021-05-07 2021-05-05 1.600 120,200 +100 0.30% 192,320
2021-03-11 2021-03-09 1.800 120,100 -200 0.30% 216,180
2021-03-10 2021-03-08 1.700 120,300 +200 0.30% 204,510
2021-03-02 2021-02-26 2.000 120,100 -200 0.30% 240,200
2021-02-26 2021-02-24 1.800 120,300 +100 0.30% 216,540
2021-02-25 2021-02-23 1.800 120,200 +100 0.30% 216,360
2021-01-25 2021-01-21 1.500 120,100 -100 0.30% 180,150
2021-01-22 2021-01-20 1.500 120,200 -200 0.30% 180,300
2021-01-21 2021-01-19 1.500 120,400 +100 0.30% 180,600
2021-01-20 2021-01-18 1.400 120,300 +100 0.30% 168,420
2021-01-19 2021-01-15 1.500 120,200 +100 0.30% 180,300
2020-06-24 2020-06-22 1.000 120,100 +500 0.30% 120,100
2020-05-28 2020-05-26 1.100 119,600 -3,800 0.29% 131,560
2019-05-06 2019-05-02 4.900 123,400 +3,000 0.30% 604,660
2018-10-15 2018-10-11 7.000 120,400 -2,000 0.30% 842,800
2018-03-21 2018-03-19 10.000 122,400 -100 0.30% 1,224,000
2018-03-07 2018-03-05 8.100 122,500 +100 0.30% 992,250
2018-01-17 2018-01-15 5.500 122,400 -900 0.30% 673,200
2018-01-16 2018-01-12 5.500 123,300 +900 0.30% 678,150
2017-12-13 2017-12-11 6.400 122,400 -3,000 0.30% 783,360
2017-11-08 2017-11-06 7.600 125,400 -700 0.31% 953,040
2017-10-12 2017-10-10 7.700 126,100 -1,200 0.31% 970,970
2017-09-25 2017-09-21 7.800 127,300 +700 0.31% 992,940
2017-09-22 2017-09-20 7.500 126,600 +1,200 0.31% 949,500
2017-09-08 2017-09-06 8.300 125,400 -5,000 0.31% 1,040,820
2017-07-27 2017-07-25 8.400 130,400 -3,000 0.32% 1,095,360
2017-07-03 2017-06-29 9.100 133,400 -2,300 0.33% 1,213,940
2017-06-22 2017-06-20 9.700 135,700 +2,300 0.33% 1,316,290
2017-06-15 2017-06-13 9.900 133,400 -1,000 0.33% 1,320,660
2017-06-12 2017-06-08 9.500 134,400 -1,900 0.33% 1,276,800
2017-06-09 2017-06-07 9.500 136,300 +1,000 0.34% 1,294,850
2017-06-08 2017-06-06 10.100 135,300 +3,900 0.33% 1,366,530
2017-06-07 2017-06-05 11.200 131,400 -3,000 0.32% 1,471,680
2017-05-26 2017-05-24 9.000 134,400 -46,500 0.33% 1,209,600
2017-05-25 2017-05-23 9.000 180,900 +10,800 0.45% 1,628,100
2017-05-19 2017-05-17 9.300 170,100 +9,700 0.42% 1,581,930
2017-05-18 2017-05-16 9.100 160,400 -25,200 0.40% 1,459,640
2017-05-17 2017-05-15 8.200 185,600 -10,000 0.46% 1,521,920
2017-05-16 2017-05-12 8.500 195,600 -5,800 0.48% 1,662,600
2017-05-12 2017-05-10 8.800 201,400 +20,000 0.50% 1,772,320
2017-05-11 2017-05-09 10.200 181,400 +30,600 0.45% 1,850,280
2017-05-10 2017-05-08 10.500 150,800 +13,000 0.37% 1,583,400
2017-05-09 2017-05-05 9.900 137,800 +10,200 0.34% 1,364,220
2017-05-08 2017-05-04 10.200 127,600 -1,500 0.31% 1,301,520
2017-05-05 2017-05-02 11.000 129,100 -1,300 0.32% 1,420,100
2017-05-04 2017-04-28 13.600 130,400 -1,200 0.32% 1,773,440
2017-05-02 2017-04-27 10.500 131,600 +5,700 0.32% 1,381,800
2017-04-28 2017-04-26 8.600 125,900 +300 0.31% 1,082,740
2017-04-26 2017-04-24 7.500 125,600 -100 0.31% 942,000
2017-04-25 2017-04-21 7.700 125,700 +100 0.31% 967,890
2017-04-21 2017-04-19 7.600 125,600 -1,600 0.31% 954,560
2017-04-19 2017-04-13 7.700 127,200 +1,600 0.31% 979,440
2017-04-12 2017-04-10 7.700 125,600 -1,600 0.31% 967,120
2017-04-11 2017-04-07 7.900 127,200 -600 0.31% 1,004,880
2017-04-10 2017-04-06 8.000 127,800 +1,500 0.32% 1,022,400
2017-03-30 2017-03-28 7.900 126,300 +100 0.31% 997,770
2017-03-29 2017-03-27 8.500 126,200 -27,400 0.31% 1,072,700
2017-03-27 2017-03-23 9.900 153,600 +30,000 0.38% 1,520,640
2017-03-20 2017-03-16 11.400 123,600 -300 0.30% 1,409,040
2017-02-24 2017-02-22 12.100 123,900 +200 0.31% 1,499,190
2017-02-08 2017-02-06 12.900 123,700 -100 0.31% 1,595,730
2017-02-07 2017-02-03 12.500 123,800 +100 0.31% 1,547,500
2016-12-09 2016-12-07 23.100 123,700 -200 0.31% 2,857,470
2016-11-08 2016-11-04 22.700 123,900 -1,100 0.31% 2,812,530
2016-11-07 2016-11-03 23.000 125,000 -1,500 0.31% 2,875,000
2016-10-28 2016-10-26 24.800 126,500 +2,600 0.31% 3,137,200
2016-10-03 2016-09-29 24.000 123,900 -5,400 0.31% 2,973,600
2016-09-30 2016-09-28 24.000 129,300 -1,500 0.32% 3,103,200
2016-09-28 2016-09-26 22.700 130,800 +4,500 0.32% 2,969,160
2016-09-27 2016-09-23 23.500 126,300 +2,400 0.31% 2,968,050
2016-07-20 2016-07-18 24.600 123,900 +200 0.31% 3,047,940
2016-07-19 2016-07-15 24.900 123,700 +400 0.31% 3,080,130
2016-06-29 2016-06-27 24.400 123,300 +2,000 0.30% 3,008,520
2016-06-27 2016-06-23 25.500 121,300 +800 0.30% 3,093,150
2016-01-11 2016-01-07 23.200 120,500 -2,000 0.30% 2,795,600
2016-01-08 2016-01-06 24.200 122,500 -2,000 0.30% 2,964,500
2016-01-05 2015-12-31 28.000 124,500 -6,000 0.31% 3,486,000
2015-12-17 2015-12-15 24.100 130,500 -100 0.32% 3,145,050
2015-11-20 2015-11-18 28.500 130,600 -14,000 0.32% 3,722,100
2015-11-11 2015-11-09 29.000 144,600 -20,000 0.36% 4,193,400
2015-11-10 2015-11-06 28.500 164,600 -14,000 0.41% 4,691,100
2015-11-05 2015-11-03 29.000 178,600 +3,000 0.44% 5,179,400
2015-11-04 2015-11-02 31.000 175,600 +5,400 0.43% 5,443,600
2015-11-03 2015-10-30 31.000 170,200 +46,000 0.42% 5,276,200
2015-09-30 2015-09-25 25.500 124,200 -4,800 0.31% 3,167,100
2015-09-29 2015-09-24 26.500 129,000 +4,800 0.32% 3,418,500
2015-09-15 2015-09-11 26.000 124,200 -6,000 0.31% 3,229,200
2015-09-14 2015-09-10 24.200 130,200 -10,000 0.32% 3,150,840
2015-09-11 2015-09-09 21.000 140,200 -5,500 0.35% 2,944,200
2015-09-10 2015-09-08 20.700 145,700 -1,500 0.36% 3,015,990
2015-09-09 2015-09-07 20.100 147,200 -1,000 0.36% 2,958,720
2015-09-07 2015-09-02 20.000 148,200 +1,000 0.37% 2,964,000
2015-09-02 2015-08-31 21.000 147,200 -3,000 0.36% 3,091,200
2015-08-31 2015-08-27 20.400 150,200 -1,000 0.37% 3,064,080
2015-08-28 2015-08-26 20.400 151,200 -9,000 0.37% 3,084,480
2015-08-27 2015-08-25 20.300 160,200 -4,000 0.40% 3,252,060
2015-08-26 2015-08-24 20.700 164,200 +500 0.40% 3,398,940
2015-08-21 2015-08-19 26.500 163,700 -1,000 0.40% 4,338,050
2015-08-18 2015-08-14 26.500 164,700 +18,000 0.42% 4,364,550
2015-08-14 2015-08-12 25.000 146,700 -1,000 0.37% 3,667,500
2015-08-10 2015-08-06 26.000 147,700 +1,000 0.37% 3,840,200
2015-08-07 2015-08-05 27.000 146,700 +1,000 0.37% 3,960,900
2015-08-06 2015-08-04 27.000 145,700 -2,000 0.37% 3,933,900
2015-08-04 2015-07-31 26.500 147,700 -15,000 0.37% 3,914,050
2015-08-03 2015-07-30 26.500 162,700 -1,000 0.44% 4,311,550
2015-07-29 2015-07-27 25.500 163,700 +1,000 0.44% 4,174,350
2015-07-27 2015-07-23 29.000 162,700 -1,000 0.44% 4,718,300
2015-07-24 2015-07-22 29.000 163,700 +2,000 0.44% 4,747,300
2015-07-17 2015-07-15 32.000 161,700 -3,000 0.44% 5,174,400
2015-07-16 2015-07-14 31.000 164,700 +15,000 0.45% 5,105,700
2015-07-15 2015-07-13 32.000 149,700 -1,600 0.41% 4,790,400
2015-07-14 2015-07-10 30.000 151,300 +800 0.41% 4,539,000
2015-07-13 2015-07-09 29.000 150,500 -1,500 0.41% 4,364,500
2015-07-10 2015-07-08 22.500 152,000 +600 0.41% 3,420,000
2015-07-08 2015-07-06 30.500 151,400 -56,000 0.41% 4,617,700
2015-07-07 2015-07-03 38.000 207,400 -500 0.56% 7,881,200
2015-07-06 2015-07-02 39.500 207,900 -14,800 0.56% 8,212,050
2015-07-03 2015-06-30 41.000 222,700 -4,700 0.60% 9,130,700
2015-07-02 2015-06-29 41.000 227,400 -10,500 0.62% 9,323,400
2015-06-30 2015-06-26 44.000 237,900 -1,800 0.64% 10,467,600
2015-06-29 2015-06-25 45.500 239,700 -2,000 0.65% 10,906,350
2015-06-26 2015-06-24 44.000 241,700 +1,800 0.65% 10,634,800
2015-06-23 2015-06-19 44.000 239,900 +500 0.65% 10,555,600
2015-06-22 2015-06-18 46.500 239,400 +500 0.65% 11,132,100
2015-06-18 2015-06-16 42.500 238,900 -300 0.65% 10,153,250
2015-06-17 2015-06-15 43.500 239,200 +2,000 0.65% 10,405,200
2015-06-16 2015-06-12 44.500 237,200 -2,900 0.64% 10,555,400
2015-06-15 2015-06-11 42.000 240,100 +500 0.65% 10,084,200
2015-06-12 2015-06-10 43.500 239,600 +700 0.65% 10,422,600
2015-06-11 2015-06-09 44.000 238,900 +2,500 0.65% 10,511,600
2015-06-10 2015-06-08 48.500 236,400 -2,000 0.64% 11,465,400
2015-06-09 2015-06-05 50.000 238,400 -4,000 0.65% 11,920,000
2015-06-08 2015-06-04 46.500 242,400 -7,100 0.66% 11,271,600
2015-06-05 2015-06-03 49.500 249,500 +3,600 0.68% 12,350,250
2015-06-04 2015-06-02 52.000 245,900 +16,700 0.67% 12,786,800
2015-06-03 2015-06-01 50.000 229,200 -300 0.62% 11,460,000
2015-06-02 2015-05-29 46.500 229,500 -10,600 0.62% 10,671,750
2015-06-01 2015-05-28 46.000 240,100 -2,300 0.65% 11,044,600
2015-05-29 2015-05-27 45.000 242,400 +88,900 0.66% 10,908,000
2015-05-28 2015-05-26 36.000 153,500 +13,800 0.42% 5,526,000
2015-05-26 2015-05-21 35.500 139,700 +1,000 0.38% 4,959,350
2015-05-22 2015-05-20 34.500 138,700 +2,000 0.38% 4,785,150
2015-05-21 2015-05-19 34.000 136,700 +3,000 0.37% 4,647,800
2015-05-20 2015-05-18 34.000 133,700 -1,000 0.36% 4,545,800
2015-05-19 2015-05-15 35.500 134,700 -4,000 0.36% 4,781,850
2015-05-13 2015-05-11 32.000 138,700 -400 0.38% 4,438,400
2015-05-12 2015-05-08 31.500 139,100 -500 0.38% 4,381,650
2015-05-08 2015-05-06 31.500 139,600 +2,100 0.38% 4,397,400
2015-05-07 2015-05-05 32.500 137,500 +2,000 0.37% 4,468,750
2015-05-06 2015-05-04 34.500 135,500 -800 0.37% 4,674,750
2015-05-05 2015-04-30 35.500 136,300 +2,000 0.37% 4,838,650
2015-05-04 2015-04-29 36.500 134,300 -200 0.36% 4,901,950
2015-04-30 2015-04-28 37.000 134,500 +200 0.36% 4,976,500
2015-04-29 2015-04-27 36.500 134,300 +1,300 0.36% 4,901,950
2015-04-28 2015-04-24 32.000 133,000 +2,300 0.36% 4,256,000
2015-04-27 2015-04-23 33.000 130,700 -300 0.35% 4,313,100
2015-04-24 2015-04-22 33.000 131,000 -1,600 0.35% 4,323,000
2015-04-23 2015-04-21 34.000 132,600 -600 0.36% 4,508,400
2015-04-21 2015-04-17 32.000 133,200 +600 0.36% 4,262,400
2015-04-20 2015-04-16 34.000 132,600 +600 0.36% 4,508,400
2015-04-16 2015-04-14 35.500 132,000 -1,500 0.36% 4,686,000
2015-04-15 2015-04-13 33.500 133,500 +400 0.36% 4,472,250
2015-04-14 2015-04-10 31.500 133,100 -4,000 0.36% 4,192,650
2015-04-13 2015-04-09 28.000 137,100 -4,700 0.37% 3,838,800
2015-04-10 2015-04-08 26.500 141,800 -13,600 0.38% 3,757,700
2015-04-01 2015-03-30 27.500 155,400 +600 0.42% 4,273,500
2015-03-30 2015-03-26 30.000 154,800 +200 0.42% 4,644,000
2015-03-25 2015-03-23 28.500 154,600 +400 0.42% 4,406,100
2015-03-23 2015-03-19 29.500 154,200 +300 0.42% 4,548,900
2015-03-17 2015-03-13 30.000 153,900 -1,000 0.42% 4,617,000
2015-03-13 2015-03-11 29.000 154,900 +24,000 0.42% 4,492,100
2015-03-11 2015-03-09 30.500 130,900 +78,300 0.35% 3,992,450
2015-03-10 2015-03-06 28.500 52,600 -3,000 0.14% 1,499,100
2015-02-26 2015-02-24 25.500 55,600 +300 0.15% 1,417,800
2015-02-17 2015-02-13 26.000 55,300 +100 0.15% 1,437,800
2015-02-16 2015-02-12 27.500 55,200 +200 0.15% 1,518,000
2015-01-12 2015-01-08 31.000 55,000 +100 0.15% 1,705,000
2015-01-06 2015-01-02 33.500 54,900 +100 0.15% 1,839,150
2014-12-29 2014-12-22 30.500 54,800 +300 0.15% 1,671,400
2014-12-19 2014-12-17 32.000 54,500 -1,000 0.15% 1,744,000
2014-12-16 2014-12-12 34.000 55,500 -1,500 0.15% 1,887,000
2014-12-09 2014-12-05 30.000 57,000 +1,000 0.15% 1,710,000
2014-12-01 2014-11-27 33.000 56,000 +1,900 0.15% 1,848,000
2014-11-18 2014-11-14 36.500 54,100 +1,000 0.15% 1,974,650
2014-11-17 2014-11-13 36.000 53,100 +300 0.14% 1,911,600
2014-11-13 2014-11-11 40.000 52,800 +1,000 0.14% 2,112,000
2014-11-12 2014-11-10 43.000 51,800 -1,000 0.14% 2,227,400
2014-11-06 2014-11-04 41.000 52,800 -1,000 0.14% 2,164,800
2014-10-30 2014-10-28 47.000 53,800 -1,100 0.15% 2,528,600
2014-10-29 2014-10-27 46.500 54,900 -1,500 0.15% 2,552,850
2014-10-28 2014-10-24 46.500 56,400 +1,500 0.15% 2,622,600
2014-10-24 2014-10-22 46.500 54,900 +3,100 0.15% 2,552,850
2014-10-17 2014-10-15 45.000 51,800 -300 0.14% 2,331,000
2014-10-16 2014-10-14 45.000 52,100 -200 0.14% 2,344,500
2014-10-10 2014-10-08 40.000 52,300 -1,000 0.14% 2,092,000
2014-10-06 2014-09-30 40.500 53,300 +600 0.14% 2,158,650
2014-09-30 2014-09-26 42.000 52,700 -2,000 0.14% 2,213,400
2014-09-29 2014-09-25 43.000 54,700 -100 0.15% 2,352,100
2014-09-25 2014-09-23 43.500 54,800 -5,000 0.15% 2,383,800
2014-09-24 2014-09-22 42.500 59,800 -1,600 0.16% 2,541,500
2014-09-23 2014-09-19 44.000 61,400 +1,200 0.17% 2,701,600
2014-09-22 2014-09-18 44.000 60,200 +2,200 0.16% 2,648,800
2014-09-19 2014-09-17 43.500 58,000 +2,400 0.18% 2,523,000
2014-09-17 2014-09-15 45.000 55,600 -9,500 0.17% 2,502,000
2014-09-16 2014-09-12 46.500 65,100 +4,100 0.20% 3,027,150
2014-09-15 2014-09-11 45.000 61,000 +11,800 0.19% 2,745,000
2014-08-22 2014-08-20 40.500 49,200 +1,000 0.17% 1,992,600
2014-08-01 2014-07-30 43.000 48,200 +300 0.17% 2,072,600
2014-07-28 2014-07-24 44.000 47,900 +400 0.17% 2,107,600
2014-07-22 2014-07-18 44.500 47,500 +200 0.16% 2,113,750
2014-07-21 2014-07-17 45.500 47,300 -300 0.16% 2,152,150
2014-07-18 2014-07-16 40.500 47,600 +1,300 0.16% 1,927,800
2014-07-15 2014-07-11 38.500 46,300 -100 0.20% 1,782,550
2014-07-11 2014-07-09 35.500 46,400 -400 0.21% 1,647,200
2014-07-10 2014-07-08 35.500 46,800 +500 0.21% 1,661,400
2014-07-08 2014-07-04 32.500 46,300 -2,000 0.20% 1,504,750
2014-06-30 2014-06-26 28.000 48,300 -300 0.21% 1,352,400
2014-06-26 2014-06-24 29.000 48,600 +300 0.21% 1,409,400
2014-06-18 2014-06-16 33.500 48,300 +1,000 0.21% 1,618,050
2014-06-16 2014-06-12 30.500 47,300 +700 0.21% 1,442,650
2014-06-13 2014-06-11 30.500 46,600 -200 0.21% 1,421,300
2014-06-12 2014-06-10 30.500 46,800 -500 0.21% 1,427,400
2014-06-11 2014-06-09 30.500 47,300 -800 0.21% 1,442,650
2014-06-06 2014-06-04 27.000 48,100 +500 0.21% 1,298,700
2014-06-05 2014-06-03 26.000 47,600 -1,200 0.21% 1,237,600
2014-06-04 2014-05-30 27.000 48,800 -800 0.22% 1,317,600
2014-06-03 2014-05-29 26.500 49,600 +2,500 0.22% 1,314,400
2014-05-30 2014-05-28 25.500 47,100 -5,000 0.21% 1,201,050
2014-05-28 2014-05-26 24.200 52,100 +5,500 0.23% 1,260,820
2014-05-27 2014-05-23 24.600 46,600 +1,000 0.21% 1,146,360
2014-05-26 2014-05-22 24.900 45,600 +1,000 0.20% 1,135,440
2014-05-23 2014-05-21 33.000 44,600 +300 0.23% 1,471,800
2014-05-22 2014-05-20 35.500 44,300 +200 0.22% 1,572,650
2014-05-15 2014-05-13 41.000 44,100 -100 0.22% 1,808,100
2014-05-14 2014-05-12 40.000 44,200 +100 0.22% 1,768,000
2014-05-12 2014-05-08 43.000 44,100 -100 0.22% 1,896,300
2014-05-08 2014-05-05 40.000 44,200 +100 0.22% 1,768,000
2014-03-27 2014-03-25 40.500 44,100 -1,000 0.22% 1,786,050
2014-03-24 2014-03-20 46.000 45,100 -400 0.23% 2,074,600
2014-03-21 2014-03-19 46.000 45,500 +400 0.23% 2,093,000
2014-03-18 2014-03-14 46.000 45,100 -1,100 0.23% 2,074,600
2014-03-17 2014-03-13 45.500 46,200 -6,200 0.23% 2,102,100
2014-03-14 2014-03-12 44.500 52,400 -1,000 0.26% 2,331,800
2014-03-13 2014-03-11 46.500 53,400 +7,300 0.27% 2,483,100
2014-03-10 2014-03-06 46.000 46,100 -700 0.25% 2,120,600
2014-03-07 2014-03-05 45.500 46,800 +1,000 0.25% 2,129,400
2014-03-06 2014-03-04 46.000 45,800 +500 0.24% 2,106,800
2014-03-04 2014-02-28 47.500 45,300 +1,600 0.24% 2,151,750
2014-03-03 2014-02-27 47.000 43,700 +1,500 0.23% 2,053,900
2014-02-28 2014-02-26 46.000 42,200 -1,000 0.22% 1,941,200
2014-02-26 2014-02-24 46.500 43,200 -100 0.23% 2,008,800
2014-02-21 2014-02-19 48.500 43,300 +500 0.23% 2,100,050
2014-02-20 2014-02-18 48.500 42,800 +100 0.23% 2,075,800
2014-02-18 2014-02-14 50.000 42,700 +400 0.23% 2,135,000
2014-02-17 2014-02-13 51.000 42,300 +300 0.23% 2,157,300
2014-02-14 2014-02-12 52.000 42,000 +100 0.22% 2,184,000
2014-02-12 2014-02-10 54.000 41,900 -500 0.22% 2,262,600
2014-02-11 2014-02-07 51.000 42,400 +500 0.23% 2,162,400
2014-02-10 2014-02-06 49.500 41,900 +500 0.22% 2,074,050
2014-02-07 2014-02-05 52.000 41,400 -500 0.22% 2,152,800
2014-02-04 2014-01-28 54.000 41,900 +200 0.22% 2,262,600
2014-01-28 2014-01-24 55.000 41,700 -300 0.22% 2,293,500
2014-01-27 2014-01-23 57.000 42,000 +2,100 0.25% 2,394,000
2014-01-24 2014-01-22 51.000 39,900 -4,200 0.24% 2,034,900
2014-01-23 2014-01-21 48.500 44,100 +300 0.26% 2,138,850
2014-01-22 2014-01-20 47.500 43,800 -600 0.26% 2,080,500
2014-01-21 2014-01-17 47.000 44,400 +5,000 0.27% 2,086,800
2014-01-20 2014-01-16 47.000 39,400 +5,600 0.24% 1,851,800
2014-01-17 2014-01-15 48.500 33,800 -200 0.20% 1,639,300
2014-01-16 2014-01-14 48.500 34,000 +700 0.20% 1,649,000
2014-01-14 2014-01-10 51.000 33,300 -2,100 0.20% 1,698,300
2014-01-13 2014-01-09 48.000 35,400 +2,900 0.21% 1,699,200
2014-01-10 2014-01-08 78.000 32,500 -6,400 0.19% 2,535,000
2014-01-09 2014-01-07 119.000 38,900 +3,600 0.23% 4,629,100
2014-01-07 2014-01-03 126.000 35,300 -4,900 0.21% 4,447,800
2014-01-06 2014-01-02 126.000 40,200 -1,400 0.24% 5,065,200
2014-01-03 2013-12-31 126.000 41,600 +4,700 0.25% 5,241,600
2014-01-02 2013-12-27 120.000 36,900 +200 0.22% 4,428,000
2013-12-30 2013-12-24 122.000 36,700 -200 0.22% 4,477,400
2013-12-27 2013-12-20 120.000 36,900 -2,500 0.22% 4,428,000
2013-12-23 2013-12-19 118.000 39,400 -3,200 0.24% 4,649,200
2013-12-20 2013-12-18 118.000 42,600 +400 0.25% 5,026,800
2013-12-19 2013-12-17 115.000 42,200 +600 0.25% 4,853,000
2013-12-18 2013-12-16 115.000 41,600 -1,500 0.25% 4,784,000
2013-12-17 2013-12-13 113.000 43,100 -5,400 0.26% 4,870,300
2013-12-16 2013-12-12 111.000 48,500 +6,000 0.29% 5,383,500
2013-12-13 2013-12-11 104.000 42,500 -1,400 0.25% 4,420,000
2013-12-11 2013-12-09 99.000 43,900 +1,700 0.26% 4,346,100
2013-12-10 2013-12-06 98.000 42,200 +3,200 0.25% 4,135,600
2013-12-09 2013-12-05 91.000 39,000 +600 0.23% 3,549,000
2013-12-06 2013-12-04 91.000 38,400 -5,900 0.23% 3,494,400
2013-12-05 2013-12-03 90.000 44,300 +500 0.26% 3,987,000
2013-12-04 2013-12-02 90.000 43,800 -1,900 0.26% 3,942,000
2013-12-03 2013-11-29 90.000 45,700 -1,700 0.27% 4,113,000
2013-12-02 2013-11-28 90.000 47,400 +27,200 0.28% 4,266,000
2013-11-29 2013-11-27 88.000 20,200 +300 0.12% 1,777,600
2013-11-28 2013-11-26 86.000 19,900 -10,000 0.12% 1,711,400
2013-11-27 2013-11-25 84.000 29,900 +600 0.18% 2,511,600
2013-11-26 2013-11-22 84.000 29,300 +1,000 0.17% 2,461,200
2013-11-25 2013-11-21 84.000 28,300 +5,800 0.17% 2,377,200
2013-11-21 2013-11-19 84.000 22,500 -4,500 0.13% 1,890,000
2013-11-20 2013-11-18 84.000 27,000 +6,500 0.16% 2,268,000
2013-11-19 2013-11-15 84.000 20,500 +500 0.12% 1,722,000
2013-11-18 2013-11-14 84.000 20,000 -800 0.12% 1,680,000
2013-11-15 2013-11-13 83.000 20,800 -3,500 0.12% 1,726,400
2013-11-14 2013-11-12 82.000 24,300 -4,800 0.15% 1,992,600
2013-11-13 2013-11-11 79.000 29,100 +2,000 0.17% 2,298,900
2013-11-08 2013-11-06 80.000 27,100 +2,800 0.16% 2,168,000
2013-11-07 2013-11-05 80.000 24,300 +1,000 0.15% 1,944,000
2013-11-05 2013-11-01 77.000 23,300 -5,000 0.14% 1,794,100
2013-10-31 2013-10-29 77.000 28,300 +7,700 0.17% 2,179,100
2013-10-30 2013-10-28 81.000 20,600 +2,800 0.12% 1,668,600
2013-10-29 2013-10-25 78.000 17,800 -6,200 0.11% 1,388,400
2013-10-28 2013-10-24 79.000 24,000 -4,000 0.14% 1,896,000
2013-10-25 2013-10-23 79.000 28,000 -2,600 0.17% 2,212,000
2013-10-24 2013-10-22 78.000 30,600 +1,100 0.18% 2,386,800
2013-10-23 2013-10-21 77.000 29,500 -500 0.18% 2,271,500
2013-10-22 2013-10-18 76.000 30,000 -2,100 0.18% 2,280,000
2013-10-21 2013-10-17 75.000 32,100 +5,600 0.19% 2,407,500
2013-10-18 2013-10-16 74.000 26,500 +2,000 0.16% 1,961,000
2013-10-17 2013-10-15 73.000 24,500 -4,000 0.15% 1,788,500
2013-10-16 2013-10-11 72.000 28,500 -700 0.17% 2,052,000
2013-10-15 2013-10-10 71.000 29,200 +4,400 0.17% 2,073,200
2013-10-11 2013-10-09 70.000 24,800 +18,100 0.15% 1,736,000
2013-10-10 2013-10-08 68.000 6,700 -15,800 0.04% 455,600
2013-10-09 2013-10-07 69.000 22,500 -4,000 0.13% 1,552,500
2013-10-03 2013-09-30 69.000 26,500 -2,800 0.16% 1,828,500
2013-09-27 2013-09-25 69.000 29,300 +10,800 0.17% 2,021,700
2013-09-26 2013-09-24 69.000 18,500 -800 0.11% 1,276,500
2013-09-25 2013-09-23 69.000 19,300 +800 0.12% 1,331,700
2013-09-23 2013-09-18 69.000 18,500 -800 0.11% 1,276,500
2013-09-19 2013-09-17 69.000 19,300 -8,800 0.12% 1,331,700
2013-09-18 2013-09-16 69.000 28,100 +5,800 0.17% 1,938,900
2013-09-17 2013-09-13 66.000 22,300 +800 0.13% 1,471,800
2013-09-16 2013-09-12 66.000 21,500 +4,000 0.13% 1,419,000
2013-09-12 2013-09-10 67.000 17,500 -5,000 0.10% 1,172,500
2013-09-11 2013-09-09 68.000 22,500 +6,000 0.13% 1,530,000
2013-09-09 2013-09-05 68.000 16,500 -1,800 0.10% 1,122,000
2013-09-06 2013-09-04 70.000 18,300 -3,200 0.11% 1,281,000
2013-09-05 2013-09-03 70.000 21,500 -4,000 0.13% 1,505,000
2013-09-04 2013-09-02 70.000 25,500 +1,000 0.15% 1,785,000
2013-09-03 2013-08-30 70.000 24,500 -2,800 0.15% 1,715,000
2013-08-30 2013-08-28 70.000 27,300 +4,800 0.16% 1,911,000
2013-08-29 2013-08-27 70.000 22,500 +3,000 0.13% 1,575,000
2013-08-28 2013-08-26 70.000 19,500 +5,000 0.12% 1,365,000
2013-08-26 2013-08-22 70.000 14,500 -3,000 0.09% 1,015,000
2013-08-23 2013-08-21 70.000 17,500 -3,900 0.10% 1,225,000
2013-08-22 2013-08-20 70.000 21,400 -2,100 0.13% 1,498,000
2013-08-21 2013-08-19 70.000 23,500 +2,000 0.14% 1,645,000
2013-08-20 2013-08-16 70.000 21,500 -500 0.13% 1,505,000
2013-08-16 2013-08-13 70.000 22,000 +4,500 0.13% 1,540,000
2013-08-13 2013-08-09 70.000 17,500 +1,000 0.10% 1,225,000
2013-08-12 2013-08-08 70.000 16,500 -4,000 0.10% 1,155,000
2013-08-09 2013-08-07 70.000 20,500 -4,000 0.12% 1,435,000
2013-08-08 2013-08-06 70.000 24,500 -8,000 0.15% 1,715,000
2013-08-02 2013-07-31 70.000 32,500 -1,000 0.19% 2,275,000
2013-07-30 2013-07-26 70.000 33,500 +4,000 0.20% 2,345,000
2013-07-29 2013-07-25 70.000 29,500 +9,000 0.18% 2,065,000
2013-07-26 2013-07-24 70.000 20,500 -1,400 0.12% 1,435,000
2013-07-25 2013-07-23 72.000 21,900 +4,700 0.13% 1,576,800
2013-07-24 2013-07-22 71.000 17,200 -5,000 0.10% 1,221,200
2013-07-23 2013-07-19 71.000 22,200 +700 0.13% 1,576,200
2013-07-19 2013-07-17 70.000 21,500 +1,000 0.13% 1,505,000
2013-07-18 2013-07-16 71.000 20,500 +4,800 0.12% 1,455,500
2013-07-17 2013-07-15 70.000 15,700 -6,300 0.09% 1,099,000
2013-07-16 2013-07-12 71.000 22,000 +7,000 0.13% 1,562,000
2013-07-15 2013-07-11 71.000 15,000 -2,000 0.09% 1,065,000
2013-07-12 2013-07-10 71.000 17,000 -4,000 0.10% 1,207,000
2013-07-11 2013-07-09 71.000 21,000 -500 0.13% 1,491,000
2013-07-10 2013-07-08 72.000 21,500 +6,000 0.13% 1,548,000
2013-07-09 2013-07-05 74.000 15,500 -1,000 0.09% 1,147,000
2013-07-08 2013-07-04 74.000 16,500 -5,000 0.10% 1,221,000
2013-07-05 2013-07-03 75.000 21,500 +4,000 0.13% 1,612,500
2013-07-04 2013-07-02 77.000 17,500 -7,700 0.10% 1,347,500
2013-07-03 2013-06-28 78.000 25,200 +17,800 0.15% 1,965,600
2013-06-28 2013-06-26 76.000 7,400 +800 0.04% 562,400
2013-06-27 2013-06-25 73.000 6,600 +100 0.04% 481,800
2013-06-20 2013-06-18 81.000 6,500 -500 0.04% 526,500
2013-06-18 2013-06-14 86.000 7,000 +500 0.04% 602,000
2013-06-17 2013-06-13 85.000 6,500 -800 0.04% 552,500
2013-06-14 2013-06-11 88.000 7,300 -200 0.04% 642,400
2013-06-11 2013-06-07 85.000 7,500 -1,200 0.04% 637,500
2013-06-10 2013-06-06 85.000 8,700 +2,000 0.05% 739,500
2013-06-06 2013-06-04 85.000 6,700 -800 0.04% 569,500
2013-06-04 2013-05-31 85.000 7,500 +700 0.04% 637,500
2013-06-03 2013-05-30 79.000 6,800 -200 0.04% 537,200
2013-05-31 2013-05-29 79.000 7,000 -500 0.04% 553,000
2013-05-28 2013-05-24 80.000 7,500 +1,000 0.04% 600,000
2013-05-24 2013-05-22 78.000 6,500 -800 0.04% 507,000
2013-05-20 2013-05-15 73.000 7,300 +700 0.04% 532,900
2013-05-16 2013-05-14 70.000 6,600 -2,100 0.04% 462,000
2013-05-15 2013-05-13 66.000 8,700 -2,000 0.05% 574,200
2013-05-14 2013-05-10 68.000 10,700 -4,800 0.06% 727,600
2013-05-10 2013-05-08 62.000 15,500 -4,000 0.09% 961,000
2013-05-08 2013-05-06 61.000 19,500 +900 0.12% 1,189,500
2013-05-07 2013-05-03 60.000 18,600 -5,300 0.11% 1,116,000
2013-05-02 2013-04-29 63.000 23,900 -2,100 0.14% 1,505,700
2013-04-26 2013-04-24 57.000 26,000 +100 0.16% 1,482,000
2013-04-24 2013-04-22 51.000 25,900 -1,200 0.15% 1,320,900
2013-04-19 2013-04-17 54.000 27,100 +1,200 0.16% 1,463,400
2013-04-05 2013-04-02 59.000 25,900 -1,000 0.15% 1,528,100
2013-04-02 2013-03-27 58.000 26,900 +1,000 0.16% 1,560,200
2013-03-28 2013-03-26 57.000 25,900 -1,200 0.15% 1,476,300
2013-03-26 2013-03-22 57.000 27,100 +1,000 0.16% 1,544,700
2013-03-21 2013-03-19 59.000 26,100 -400 0.16% 1,539,900
2013-03-19 2013-03-15 59.000 26,500 -2,800 0.16% 1,563,500
2013-03-18 2013-03-14 60.000 29,300 -2,600 0.17% 1,758,000
2013-03-15 2013-03-13 60.000 31,900 -1,300 0.19% 1,914,000
2013-03-14 2013-03-12 61.000 33,200 -6,400 0.20% 2,025,200
2013-03-12 2013-03-08 63.000 39,600 -1,400 0.24% 2,494,800
2013-03-11 2013-03-07 64.000 41,000 -1,200 0.24% 2,624,000
2013-03-06 2013-03-04 66.000 42,200 +1,200 0.25% 2,785,200
2013-03-05 2013-03-01 67.000 41,000 -1,000 0.24% 2,747,000
2013-03-04 2013-02-28 66.000 42,000 +1,000 0.25% 2,772,000
2013-03-01 2013-02-27 64.000 41,000 -1,300 0.24% 2,624,000
2013-02-27 2013-02-25 67.000 42,300 +800 0.25% 2,834,100
2013-02-26 2013-02-22 67.000 41,500 -1,000 0.25% 2,780,500
2013-02-21 2013-02-19 67.000 42,500 +1,100 0.25% 2,847,500
2013-02-20 2013-02-18 68.000 41,400 -500 0.25% 2,815,200
2013-02-19 2013-02-15 68.000 41,900 -1,000 0.25% 2,849,200
2013-02-08 2013-02-06 66.000 42,900 +400 0.26% 2,831,400
2013-02-06 2013-02-04 67.000 42,500 +1,500 0.25% 2,847,500
2013-02-01 2013-01-30 72.000 41,000 -800 0.24% 2,952,000
2013-01-31 2013-01-29 68.000 41,800 -700 0.25% 2,842,400
2013-01-30 2013-01-28 68.000 42,500 +1,500 0.25% 2,890,000
2013-01-29 2013-01-25 68.000 41,000 -1,700 0.24% 2,788,000
2013-01-24 2013-01-22 68.000 42,700 +1,700 0.25% 2,903,600
2013-01-23 2013-01-21 68.000 41,000 -1,900 0.24% 2,788,000
2013-01-21 2013-01-17 68.000 42,900 -6,000 0.26% 2,917,200
2013-01-18 2013-01-16 68.000 48,900 -3,000 0.29% 3,325,200
2013-01-17 2013-01-15 68.000 51,900 +1,900 0.31% 3,529,200
2013-01-16 2013-01-14 69.000 50,000 -4,200 0.30% 3,450,000
2013-01-14 2013-01-10 69.000 54,200 +3,600 0.32% 3,739,800
2013-01-09 2013-01-07 70.000 50,600 -3,000 0.30% 3,542,000
2013-01-07 2013-01-03 70.000 53,600 -2,000 0.32% 3,752,000
2013-01-04 2013-01-02 70.000 55,600 +2,000 0.33% 3,892,000
2013-01-02 2012-12-27 70.000 53,600 -2,200 0.32% 3,752,000
2012-12-28 2012-12-24 70.000 55,800 -4,800 0.33% 3,906,000
2012-12-27 2012-12-20 70.000 60,600 +2,000 0.36% 4,242,000
2012-12-21 2012-12-19 70.000 58,600 -2,000 0.35% 4,102,000
2012-12-20 2012-12-18 75.000 60,600 +1,800 0.36% 4,545,000
2012-12-19 2012-12-17 70.000 58,800 +200 0.35% 4,116,000
2012-12-12 2012-12-10 71.000 58,600 -2,100 0.35% 4,160,600
2012-12-11 2012-12-07 71.000 60,700 +1,000 0.36% 4,309,700
2012-12-06 2012-12-04 71.000 59,700 -1,200 0.36% 4,238,700
2012-12-04 2012-11-30 70.000 60,900 +1,200 0.36% 4,263,000
2012-11-30 2012-11-28 71.000 59,700 -1,400 0.36% 4,238,700
2012-11-29 2012-11-27 71.000 61,100 -700 0.36% 4,338,100
2012-11-28 2012-11-26 71.000 61,800 +1,400 0.37% 4,387,800
2012-11-23 2012-11-21 71.000 60,400 +7,500 0.36% 4,288,400
2012-11-21 2012-11-19 71.000 52,900 +200 0.32% 3,755,900
2012-11-19 2012-11-15 74.000 52,700 -500 0.31% 3,899,800
2012-11-16 2012-11-14 74.000 53,200 -5,300 0.32% 3,936,800
2012-11-15 2012-11-13 78.000 58,500 -1,700 0.35% 4,563,000
2012-11-14 2012-11-12 72.000 60,200 +1,000 0.36% 4,334,400
2012-11-13 2012-11-09 71.000 59,200 -800 0.35% 4,203,200
2012-11-09 2012-11-07 69.000 60,000 -500 0.36% 4,140,000
2012-11-08 2012-11-06 70.000 60,500 +1,500 0.36% 4,235,000
2012-11-05 2012-11-01 70.000 59,000 -2,000 0.35% 4,130,000
2012-10-31 2012-10-29 70.000 61,000 -900 0.36% 4,270,000
2012-10-26 2012-10-24 72.000 61,900 -1,200 0.37% 4,456,800
2012-10-25 2012-10-22 72.000 63,100 -400 0.38% 4,543,200
2012-10-24 2012-10-19 73.000 63,500 -500 0.38% 4,635,500
2012-10-22 2012-10-18 73.000 64,000 -2,500 0.38% 4,672,000
2012-10-18 2012-10-16 73.000 66,500 -5,000 0.40% 4,854,500
2012-10-17 2012-10-15 74.000 71,500 -1,200 0.43% 5,291,000
2012-10-16 2012-10-12 74.000 72,700 +1,200 0.43% 5,379,800
2012-10-15 2012-10-11 72.000 71,500 -2,600 0.43% 5,148,000
2012-10-12 2012-10-10 72.000 74,100 -400 0.44% 5,335,200
2012-10-11 2012-10-09 70.000 74,500 +500 0.44% 5,215,000
2012-10-10 2012-10-08 70.000 74,000 +3,700 0.44% 5,180,000
2012-10-08 2012-10-04 70.000 70,300 +3,000 0.42% 4,921,000
2012-10-04 2012-09-28 70.000 67,300 -1,500 0.40% 4,711,000
2012-10-03 2012-09-27 70.000 68,800 -2,000 0.41% 4,816,000
2012-09-28 2012-09-26 70.000 70,800 +2,000 0.42% 4,956,000
2012-09-27 2012-09-25 70.000 68,800 +1,300 0.41% 4,816,000
2012-09-25 2012-09-21 72.000 67,500 +3,300 0.40% 4,860,000
2012-09-24 2012-09-20 72.000 64,200 +6,700 0.38% 4,622,400
2012-09-21 2012-09-19 72.000 57,500 -11,000 0.34% 4,140,000
2012-09-18 2012-09-14 73.000 68,500 +2,000 0.41% 5,000,500
2012-09-13 2012-09-11 70.000 66,500 +4,000 0.40% 4,655,000
2012-09-11 2012-09-07 70.000 62,500 -2,000 0.37% 4,375,000
2012-09-10 2012-09-06 71.000 64,500 -3,000 0.39% 4,579,500
2012-09-04 2012-08-31 79.000 67,500 +3,000 0.40% 5,332,500
2012-08-30 2012-08-28 72.000 64,500 +2,000 0.39% 4,644,000
2012-08-22 2012-08-20 72.000 62,500 +2,000 0.37% 4,500,000
2012-08-16 2012-08-14 72.000 60,500 -2,100 0.36% 4,356,000
2012-08-14 2012-08-10 74.000 62,600 +1,100 0.37% 4,632,400
2012-08-06 2012-08-02 77.000 61,500 -4,500 0.37% 4,735,500
2012-08-03 2012-08-01 75.000 66,000 +2,500 0.39% 4,950,000
2012-08-01 2012-07-30 76.000 63,500 -1,000 0.38% 4,826,000
2012-07-30 2012-07-26 70.000 64,500 -4,000 0.39% 4,515,000
2012-07-24 2012-07-20 73.000 68,500 -1,500 0.41% 5,000,500
2012-07-20 2012-07-18 71.000 70,000 +1,800 0.42% 4,970,000
2012-07-19 2012-07-17 73.000 68,200 +700 0.41% 4,978,600
2012-07-18 2012-07-16 73.000 67,500 +400 0.40% 4,927,500
2012-07-16 2012-07-12 77.000 67,100 +1,000 0.40% 5,166,700
2012-07-12 2012-07-10 78.000 66,100 -1,000 0.39% 5,155,800
2012-07-11 2012-07-09 77.000 67,100 -2,000 0.40% 5,166,700
2012-07-10 2012-07-06 79.000 69,100 +600 0.41% 5,458,900
2012-07-09 2012-07-05 76.000 68,500 -1,000 0.41% 5,206,000
2012-07-06 2012-07-04 80.000 69,500 +2,400 0.41% 5,560,000
2012-07-05 2012-07-03 81.000 67,100 +100 0.40% 5,435,100
2012-07-04 2012-06-29 90.000 67,000 -2,000 0.40% 6,030,000
2012-07-03 2012-06-28 78.000 69,000 +1,100 0.41% 5,382,000
2012-06-29 2012-06-27 74.000 67,900 +3,900 0.41% 5,024,600
2012-06-25 2012-06-21 75.000 64,000 -2,000 0.38% 4,800,000
2012-06-22 2012-06-20 75.000 66,000 -2,900 0.39% 4,950,000
2012-06-21 2012-06-19 75.000 68,900 -3,800 0.41% 5,167,500
2012-06-19 2012-06-15 75.000 72,700 +3,000 0.43% 5,452,500
2012-06-15 2012-06-13 75.000 69,700 -400 0.42% 5,227,500
2012-06-13 2012-06-11 75.000 70,100 -300 0.42% 5,257,500
2012-06-12 2012-06-08 75.000 70,400 +700 0.42% 5,280,000
2012-06-07 2012-06-05 73.000 69,700 +400 0.42% 5,088,100
2012-06-06 2012-06-04 74.000 69,300 +1,000 0.41% 5,128,200
2012-06-04 2012-05-31 75.000 68,300 -2,400 0.41% 5,122,500
2012-06-01 2012-05-30 73.000 70,700 -1,500 0.42% 5,161,100
2012-05-31 2012-05-29 76.000 72,200 +500 0.43% 5,487,200
2012-05-30 2012-05-28 73.000 71,700 +800 0.43% 5,234,100
2012-05-28 2012-05-24 74.000 70,900 +600 0.42% 5,246,600
2012-05-25 2012-05-23 75.000 70,300 -1,000 0.42% 5,272,500
2012-05-24 2012-05-22 76.000 71,300 -400 0.43% 5,418,800
2012-05-23 2012-05-21 77.000 71,700 -500 0.43% 5,520,900
2012-05-21 2012-05-17 79.000 72,200 -2,100 0.43% 5,703,800
2012-05-17 2012-05-15 74.000 74,300 +1,600 0.44% 5,498,200
2012-05-16 2012-05-14 74.000 72,700 -300 0.43% 5,379,800
2012-05-15 2012-05-11 75.000 73,000 +300 0.44% 5,475,000
2012-05-14 2012-05-10 75.000 72,700 +1,800 0.43% 5,452,500
2012-05-11 2012-05-09 75.000 70,900 +300 0.42% 5,317,500
2012-05-10 2012-05-08 75.000 70,600 -300 0.42% 5,295,000
2012-05-09 2012-05-07 68.000 70,900 +1,700 0.42% 4,821,200
2012-05-08 2012-05-04 90.000 69,200 -1,200 0.41% 6,228,000
2012-05-07 2012-05-03 92.000 70,400 +700 0.42% 6,476,800
2012-05-04 2012-05-02 96.000 69,700 +1,700 0.42% 6,691,200
2012-05-03 2012-04-30 99.000 68,000 +500 0.41% 6,732,000
2012-05-02 2012-04-27 90.000 67,500 -1,200 0.40% 6,075,000
2012-04-27 2012-04-25 91.000 68,700 +1,000 0.41% 6,251,700
2012-04-26 2012-04-24 90.000 67,700 +200 0.40% 6,093,000
2012-04-25 2012-04-23 94.000 67,500 -400 0.40% 6,345,000
2012-04-24 2012-04-20 94.000 67,900 -600 0.41% 6,382,600
2012-04-23 2012-04-19 93.000 68,500 +2,200 0.41% 6,370,500
2012-04-20 2012-04-18 90.000 66,300 +3,000 0.40% 5,967,000
2012-04-19 2012-04-17 89.000 63,300 +2,300 0.38% 5,633,700
2012-04-18 2012-04-16 85.000 61,000 +2,000 0.36% 5,185,000
2012-04-17 2012-04-13 98.000 59,000 -500 0.35% 5,782,000
2012-04-16 2012-04-12 101.000 59,500 -200 0.36% 6,009,500
2012-04-13 2012-04-11 102.000 59,700 +500 0.36% 6,089,400
2012-04-12 2012-04-10 102.000 59,200 +300 0.35% 6,038,400
2012-04-11 2012-04-05 101.000 58,900 -300 0.35% 5,948,900
2012-04-05 2012-04-02 101.000 59,200 -3,700 0.36% 5,979,200
2012-04-03 2012-03-30 101.000 62,900 -800 0.38% 6,352,900
2012-04-02 2012-03-29 101.000 63,700 +800 0.38% 6,433,700
2012-03-29 2012-03-27 103.000 62,900 -4,100 0.38% 6,478,700
2012-03-26 2012-03-22 102.000 67,000 +8,100 0.40% 6,834,000
2012-03-23 2012-03-21 106.000 58,900 -4,100 0.35% 6,243,400
2012-03-22 2012-03-20 107.000 63,000 -3,100 0.38% 6,741,000
2012-03-21 2012-03-19 107.000 66,100 +5,700 0.40% 7,072,700
2012-03-20 2012-03-16 107.000 60,400 -400 0.36% 6,462,800
2012-03-19 2012-03-15 107.000 60,800 +1,900 0.37% 6,505,600
2012-03-16 2012-03-14 107.000 58,900 -5,300 0.35% 6,302,300
2012-03-15 2012-03-13 107.000 64,200 +3,100 0.39% 6,869,400
2012-03-14 2012-03-12 107.000 61,100 -1,000 0.37% 6,537,700
2012-03-13 2012-03-09 109.000 62,100 +3,000 0.37% 6,768,900
2012-03-12 2012-03-08 110.000 59,100 -800 0.36% 6,501,000
2012-03-09 2012-03-07 109.000 59,900 +400 0.36% 6,529,100
2012-03-08 2012-03-06 108.000 59,500 -5,000 0.36% 6,426,000
2012-03-07 2012-03-05 110.000 64,500 +800 0.39% 7,095,000
2012-03-06 2012-03-02 105.000 63,700 +1,500 0.38% 6,688,500
2012-03-05 2012-03-01 106.000 62,200 -2,600 0.37% 6,593,200
2012-03-02 2012-02-29 102.000 64,800 +6,900 0.39% 6,609,600
2012-03-01 2012-02-28 102.000 57,900 -3,000 0.35% 5,905,800
2012-02-29 2012-02-27 102.000 60,900 -6,500 0.37% 6,211,800
2012-02-28 2012-02-24 102.000 67,400 +6,000 0.40% 6,874,800
2012-02-27 2012-02-23 102.000 61,400 -2,200 0.37% 6,262,800
2012-02-24 2012-02-22 101.000 63,600 -100 0.38% 6,423,600
2012-02-23 2012-02-21 107.000 63,700 +3,800 0.38% 6,815,900
2012-02-22 2012-02-20 109.000 59,900 -1,400 0.36% 6,529,100
2012-02-21 2012-02-17 108.000 61,300 +1,900 0.37% 6,620,400
2012-02-20 2012-02-16 108.000 59,400 +400 0.36% 6,415,200
2012-02-17 2012-02-15 108.000 59,000 -4,200 0.35% 6,372,000
2012-02-16 2012-02-14 114.000 63,200 +4,300 0.38% 7,204,800
2012-02-15 2012-02-13 113.000 58,900 -2,900 0.35% 6,655,700
2012-02-14 2012-02-10 120.000 61,800 +4,200 0.37% 7,416,000
2012-02-13 2012-02-09 127.000 57,600 -4,400 0.35% 7,315,200
2012-02-10 2012-02-08 133.000 62,000 +4,200 0.37% 8,246,000
2012-02-09 2012-02-07 132.000 57,800 -4,500 0.35% 7,629,600
2012-02-08 2012-02-06 132.000 62,300 +5,000 0.37% 8,223,600
2012-02-07 2012-02-03 131.000 57,300 -7,200 0.34% 7,506,300
2012-02-06 2012-02-02 128.000 64,500 +7,300 0.39% 8,256,000
2012-02-03 2012-02-01 123.000 57,200 -4,600 0.34% 7,035,600
2012-02-02 2012-01-31 122.000 61,800 +2,500 0.37% 7,539,600
2012-02-01 2012-01-30 127.000 59,300 -700 0.36% 7,531,100
2012-01-31 2012-01-27 119.000 60,000 -2,700 0.36% 7,140,000
2012-01-30 2012-01-26 108.000 62,700 -1,600 0.38% 6,771,600
2012-01-27 2012-01-20 103.000 64,300 +4,000 0.39% 6,622,900
2012-01-26 2012-01-19 103.000 60,300 +900 0.36% 6,210,900
2012-01-20 2012-01-18 103.000 59,400 -8,300 0.36% 6,118,200
2012-01-19 2012-01-17 103.000 67,700 +4,300 0.41% 6,973,100
2012-01-18 2012-01-16 102.000 63,400 +7,000 0.38% 6,466,800
2012-01-17 2012-01-13 105.000 56,400 -8,000 0.34% 5,922,000
2012-01-16 2012-01-12 105.000 64,400 -3,900 0.39% 6,762,000
2012-01-13 2012-01-11 109.000 68,300 +100 0.41% 7,444,700
2012-01-12 2012-01-10 110.000 68,200 +2,000 0.41% 7,502,000
2012-01-11 2012-01-09 111.000 66,200 +2,000 0.40% 7,348,200
2012-01-10 2012-01-06 110.000 64,200 +5,000 0.39% 7,062,000
2012-01-09 2012-01-05 121.000 59,200 -9,000 0.36% 7,163,200
2012-01-06 2012-01-04 124.000 68,200 +8,900 0.41% 8,456,800
2012-01-05 2012-01-03 125.000 59,300 -2,800 0.36% 7,412,500
2012-01-04 2011-12-30 126.000 62,100 -3,300 0.37% 7,824,600
2012-01-03 2011-12-29 125.000 65,400 +7,400 0.39% 8,175,000
2011-12-30 2011-12-28 125.000 58,000 -2,700 0.35% 7,250,000
2011-12-29 2011-12-23 125.000 60,700 -1,400 0.36% 7,587,500
2011-12-28 2011-12-22 125.000 62,100 -4,900 0.37% 7,762,500
2011-12-23 2011-12-21 125.000 67,000 -6,000 0.40% 8,375,000
2011-12-22 2011-12-20 125.000 73,000 -15,600 0.44% 9,125,000
2011-12-21 2011-12-19 125.000 88,600 +2,400 0.53% 11,075,000
2011-12-20 2011-12-16 140.000 86,200 +25,600 0.52% 12,068,000
2011-12-19 2011-12-15 140.000 60,600 -1,200 0.36% 8,484,000
2011-12-16 2011-12-14 141.000 61,800 +4,500 0.37% 8,713,800
2011-12-15 2011-12-13 142.000 57,300 -3,700 0.34% 8,136,600
2011-12-14 2011-12-12 142.000 61,000 +2,600 0.37% 8,662,000
2011-12-13 2011-12-09 142.000 58,400 +1,900 0.35% 8,292,800
2011-12-12 2011-12-08 138.000 56,500 -7,200 0.34% 7,797,000
2011-12-09 2011-12-07 142.000 63,700 +5,600 0.38% 9,045,400
2011-12-08 2011-12-06 139.000 58,100 -9,500 0.49% 8,075,900
2011-12-07 2011-12-05 118.000 67,600 +6,400 0.57% 7,976,800
2011-12-06 2011-12-02 107.000 61,200 +3,900 0.51% 6,548,400
2011-12-05 2011-12-01 105.000 57,300 +46,000 0.48% 6,016,500
2011-12-02 2011-11-30 101.000 11,300 -7,000 0.09% 1,141,300
2011-12-01 2011-11-29 101.000 18,300 +13,200 0.15% 1,848,300
2011-11-30 2011-11-28 101.000 5,100 -6,000 0.04% 515,100
2011-11-29 2011-11-25 99.000 11,100 -46,500 0.09% 1,098,900
2011-11-28 2011-11-24 103.000 57,600 -3,100 0.48% 5,932,800
2011-11-25 2011-11-23 103.000 60,700 +1,300 0.51% 6,252,100
2011-11-24 2011-11-22 108.000 59,400 -5,200 0.50% 6,415,200
2011-11-23 2011-11-21 111.000 64,600 +2,800 0.54% 7,170,600
2011-11-22 2011-11-18 95.000 61,800 +100 0.52% 5,871,000
2011-11-21 2011-11-17 95.000 61,700 +1,500 0.52% 5,861,500
2011-11-18 2011-11-16 95.000 60,200 +800 0.51% 5,719,000
2011-11-17 2011-11-15 95.000 59,400 -2,500 0.50% 5,643,000
2011-11-16 2011-11-14 95.000 61,900 -3,100 0.52% 5,880,500
2011-11-15 2011-11-11 95.000 65,000 +2,700 0.55% 6,175,000
2011-11-14 2011-11-10 95.000 62,300 -3,800 0.52% 5,918,500
2011-11-11 2011-11-09 95.000 66,100 +3,000 0.56% 6,279,500
2011-11-10 2011-11-08 95.000 63,100 +3,800 0.53% 5,994,500
2011-11-09 2011-11-07 95.000 59,300 -6,800 0.50% 5,633,500
2011-11-08 2011-11-04 95.000 66,100 +5,000 0.56% 6,279,500
2011-11-07 2011-11-03 94.000 61,100 -800 0.51% 5,743,400
2011-11-04 2011-11-02 94.000 61,900 +800 0.52% 5,818,600
2011-11-03 2011-11-01 98.000 61,100 +1,300 0.51% 5,987,800
2011-11-02 2011-10-31 94.000 59,800 -1,800 0.50% 5,621,200
2011-11-01 2011-10-28 92.000 61,600 +1,700 0.52% 5,667,200
2011-10-28 2011-10-26 96.000 59,900 -1,300 0.50% 5,750,400
2011-10-26 2011-10-24 95.000 61,200 +3,500 0.51% 5,814,000
2011-10-25 2011-10-21 95.000 57,700 -1,200 0.48% 5,481,500
2011-10-24 2011-10-20 95.000 58,900 +2,300 0.49% 5,595,500
2011-10-21 2011-10-19 101.000 56,600 +100 0.48% 5,716,600
2011-10-20 2011-10-18 97.000 56,500 +900 0.47% 5,480,500
2011-10-19 2011-10-17 103.000 55,600 -2,300 0.47% 5,726,800
2011-10-18 2011-10-14 97.000 57,900 -300 0.49% 5,616,300
2011-10-14 2011-10-12 75.000 58,200 -4,300 0.49% 4,365,000
2011-09-07 2011-09-05 48.500 62,500 +200 0.53% 3,031,250
2011-08-26 2011-08-24 40.500 62,300 +700 0.52% 2,523,150
2011-08-24 2011-08-22 37.000 61,600 -100 0.52% 2,279,200
2011-08-17 2011-08-15 36.000 61,700 +200 0.52% 2,221,200
2011-07-21 2011-07-19 30.500 61,500 -1,000 0.52% 1,875,750
2011-07-18 2011-07-14 23.600 62,500 +3,200 0.63% 1,475,000
2011-07-13 2011-07-11 21.400 59,300 -3,600 0.60% 1,269,020
2011-07-12 2011-07-08 21.200 62,900 +18,300 0.63% 1,333,480
2011-07-08 2011-07-06 21.000 44,600 -5,000 0.45% 936,600
2011-07-06 2011-07-04 21.300 49,600 +20,600 0.50% 1,056,480
2011-06-30 2011-06-28 22.900 29,000 -7,000 0.29% 664,100
2011-06-28 2011-06-24 22.900 36,000 -1,800 0.36% 824,400
2011-06-27 2011-06-23 23.500 37,800 -1,200 0.38% 888,300
2011-06-24 2011-06-22 23.700 39,000 +1,000 0.39% 924,300
2011-06-23 2011-06-21 24.000 38,000 -2,000 0.38% 912,000
2011-06-22 2011-06-20 24.200 40,000 +25,200 0.40% 968,000
2011-06-21 2011-06-17 24.200 14,800 +12,000 0.15% 358,160
2011-06-20 2011-06-16 24.300 2,800 +1,000 0.03% 68,040
2011-06-17 2011-06-15 24.400 1,800 -21,000 0.02% 43,920
2011-06-16 2011-06-14 24.500 22,800 -3,000 0.23% 558,600
2011-06-15 2011-06-13 24.500 25,800 -10,500 0.26% 632,100
2011-06-13 2011-06-09 24.900 36,300 +3,500 0.37% 903,870
2011-06-10 2011-06-08 24.900 32,800 -7,600 0.33% 816,720
2011-06-09 2011-06-07 24.900 40,400 -1,200 0.41% 1,005,960
2011-06-08 2011-06-03 24.900 41,600 +3,800 0.42% 1,035,840
2011-06-03 2011-06-01 26.000 37,800 -7,500 0.38% 982,800
2011-06-02 2011-05-31 28.000 45,300 -2,500 0.46% 1,268,400
2011-06-01 2011-05-30 26.000 47,800 -3,000 0.48% 1,242,800
2011-05-31 2011-05-27 24.900 50,800 -8,000 0.51% 1,264,920
2011-05-27 2011-05-25 24.900 58,800 -8,000 0.59% 1,464,120
2011-05-24 2011-05-20 26.000 66,800 +1,000 0.67% 1,736,800
2011-05-23 2011-05-19 29.000 65,800 -3,300 0.66% 1,908,200
2011-05-20 2011-05-18 29.000 69,100 -500 0.70% 2,003,900
2011-05-19 2011-05-17 30.000 69,600 +8,800 0.70% 2,088,000
2011-05-18 2011-05-16 32.000 60,800 -9,800 0.61% 1,945,600
2011-05-17 2011-05-13 32.000 70,600 +18,300 0.71% 2,259,200
2011-05-16 2011-05-12 31.000 52,300 +30,600 0.53% 1,621,300
2011-05-13 2011-05-11 30.000 21,700 +10,000 0.22% 651,000
2011-02-14 2011-02-10 29.361 11,700 -56 0.12% 343,518
2011-02-11 2011-02-09 26.872 11,756 -602 0.12% 315,912
2011-02-07 2011-01-31 25.379 12,358 -1,005 0.12% 313,639
2011-01-25 2011-01-21 24.782 13,363 +1,406 0.13% 331,166
2011-01-24 2011-01-20 24.782 11,957 +704 0.12% 296,322
2011-01-21 2011-01-19 23.986 11,253 +1,607 0.11% 269,915
2011-01-11 2011-01-07 26.375 9,646 -1,406 0.10% 254,411
2011-01-10 2011-01-06 26.375 11,052 +9,746 0.11% 291,493
2010-12-28 2010-12-22 31.650 1,306 -11,756 0.01% 41,334
2010-12-22 2010-12-20 30.356 13,062 -402 0.13% 396,508
2010-12-21 2010-12-17 31.351 13,464 +1,407 0.14% 422,111
2010-12-20 2010-12-16 31.650 12,057 +1,005 0.12% 381,600
2010-12-17 2010-12-15 32.446 11,052 +804 0.11% 358,592
2010-12-15 2010-12-13 31.351 10,248 +5,626 0.10% 321,286
2010-12-13 2010-12-09 33.342 4,622 -201 0.05% 154,105
2010-11-24 2010-11-22 32.844 4,823 -402 0.05% 158,407
2010-11-23 2010-11-19 32.048 5,225 +3,216 0.05% 167,450
2010-11-19 2010-11-17 29.466 2,009 -14 0.02% 59,197
2010-11-02 2010-10-29 20.863 2,023 -1,011 0.02% 42,207
2010-10-26 2010-10-22 16.809 3,034 +3,034 0.03% 51,000
2010-09-15 2010-09-13 14.337 0 -16,181
2010-09-09 2010-09-07 14.535 16,181 +10,113 0.16% 235,194
2010-09-01 2010-08-30 16.117 6,068 0.06% 97,800

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top