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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 3,854,189 +0 0.79% 1,888,553
2025-10-13 2025-10-09 0.470 3,854,189 +0 0.79% 1,811,469
2025-10-10 2025-10-08 0.460 3,854,189 +0 0.79% 1,772,927
2025-10-09 2025-10-06 0.465 3,854,189 +0 0.79% 1,792,198
2025-10-08 2025-10-03 0.470 3,854,189 +0 0.79% 1,811,469
2025-10-06 2025-10-02 0.475 3,854,189 +0 0.79% 1,830,740
2025-10-03 2025-09-30 0.500 3,854,189 +0 0.79% 1,927,094
2025-10-02 2025-09-29 0.510 3,854,189 +0 0.79% 1,965,636
2025-09-30 2025-09-26 0.520 3,854,189 +0 0.79% 2,004,178
2025-09-29 2025-09-25 0.520 3,854,189 +0 0.79% 2,004,178
2025-09-26 2025-09-24 0.520 3,854,189 +0 0.79% 2,004,178
2025-09-25 2025-09-23 0.500 3,854,189 +0 0.79% 1,927,094
2025-09-24 2025-09-22 0.500 3,854,189 +0 0.79% 1,927,094
2025-09-23 2025-09-19 0.500 3,854,189 +0 0.79% 1,927,094
2025-09-22 2025-09-18 0.500 3,854,189 +0 0.79% 1,927,094
2025-09-19 2025-09-17 0.510 3,854,189 +0 0.79% 1,965,636
2025-09-18 2025-09-16 0.510 3,854,189 +0 0.79% 1,965,636
2025-09-17 2025-09-15 0.530 3,854,189 +0 0.79% 2,042,720
2025-09-16 2025-09-12 0.530 3,854,189 +0 0.79% 2,042,720
2025-09-15 2025-09-11 0.510 3,854,189 +0 0.79% 1,965,636
2025-09-12 2025-09-10 0.530 3,854,189 +0 0.79% 2,042,720
2025-09-11 2025-09-09 0.520 3,854,189 +0 0.79% 2,004,178
2025-09-10 2025-09-08 0.520 3,854,189 +0 0.79% 2,004,178
2025-09-09 2025-09-05 0.520 3,854,189 +100,000 0.79% 2,004,178
2025-08-21 2025-08-19 0.560 3,754,189 +40,000 0.77% 2,102,346
2025-08-19 2025-08-15 0.530 3,714,189 +100,000 0.76% 1,968,520
2025-08-12 2025-08-08 0.640 3,614,189 +80,000 0.74% 2,313,081
2025-07-15 2025-07-11 0.570 3,534,189 +100,000 0.72% 2,014,488
2025-06-18 2025-06-16 0.660 3,434,189 -80,000 0.70% 2,266,565
2025-06-06 2025-06-04 0.610 3,514,189 +20,000 0.72% 2,143,655
2025-06-04 2025-06-02 0.600 3,494,189 +100,000 0.71% 2,096,513
2025-05-30 2025-05-28 0.640 3,394,189 -60,000 0.69% 2,172,281
2025-05-28 2025-05-26 0.690 3,454,189 -40,000 0.71% 2,383,390
2025-05-26 2025-05-22 0.680 3,494,189 -40,000 0.71% 2,376,049
2025-05-20 2025-05-16 0.720 3,534,189 -60,000 0.72% 2,544,616
2025-05-14 2025-05-12 0.670 3,594,189 +200,000 0.74% 2,408,107
2025-05-13 2025-05-09 0.630 3,394,189 +100,000 0.69% 2,138,339
2025-05-09 2025-05-07 0.710 3,294,189 +100,000 0.67% 2,338,874
2025-05-07 2025-05-02 0.740 3,194,189 -80,000 0.65% 2,363,700
2025-05-02 2025-04-29 0.770 3,274,189 -80,000 0.67% 2,521,126
2025-04-30 2025-04-28 0.780 3,354,189 -40,000 0.69% 2,616,267
2025-04-24 2025-04-22 0.720 3,394,189 +100,000 0.69% 2,443,816
2025-04-17 2025-04-15 0.700 3,294,189 +200,000 0.67% 2,305,932
2025-04-15 2025-04-11 0.710 3,094,189 +100,000 0.63% 2,196,874
2025-04-14 2025-04-10 0.690 2,994,189 +100,000 0.61% 2,065,990
2025-04-10 2025-04-08 0.700 2,894,189 +100,000 0.59% 2,025,932
2025-04-07 2025-04-02 0.690 2,794,189 +100,000 0.57% 1,927,990
2025-04-03 2025-04-01 0.670 2,694,189 +80,000 0.55% 1,805,107
2025-04-01 2025-03-28 0.680 2,614,189 +420,000 0.53% 1,777,649
2025-03-27 2025-03-25 0.630 2,194,189 -40,000 0.45% 1,382,339
2025-03-11 2025-03-07 0.600 2,234,189 +80,000 0.46% 1,340,513
2025-03-10 2025-03-06 0.570 2,154,189 +240,000 0.44% 1,227,888
2025-03-06 2025-03-04 0.530 1,914,189 -4,960 0.39% 1,014,520
2025-02-28 2025-02-26 0.580 1,919,149 +520,000 0.39% 1,113,106
2025-02-26 2025-02-24 0.600 1,399,149 +200,000 0.29% 839,489
2025-02-25 2025-02-21 0.590 1,199,149 -20,000 0.25% 707,498
2025-02-24 2025-02-20 0.600 1,219,149 +520,000 0.25% 731,489
2024-12-06 2024-12-04 0.226 699,149 -8,000 0.14% 158,008
2024-04-23 2024-04-19 0.189 707,149 -20,000 0.14% 133,651
2024-04-22 2024-04-18 0.202 727,149 -132,000 0.15% 146,884
2024-04-19 2024-04-17 0.180 859,149 -68,000 0.18% 154,647
2024-04-18 2024-04-16 0.188 927,149 -320,000 0.19% 174,304
2024-03-05 2024-03-01 0.195 1,247,149 -68,000 0.31% 243,194
2023-12-06 2023-12-04 0.390 1,315,149 -100,000 0.32% 512,908
2023-10-20 2023-10-18 0.255 1,415,149 +20,000 0.35% 360,863
2023-09-18 2023-09-14 0.155 1,395,149 -14,400 0.34% 216,248
2023-05-17 2023-05-15 0.225 1,409,549 +14,400 0.35% 317,149
2021-12-10 2021-12-08 0.340 1,395,149 -20 0.34% 474,351
2021-03-04 2021-03-02 0.385 1,395,169 +40,000 0.34% 537,140
2021-02-23 2021-02-19 0.425 1,355,169 +28,000 0.33% 575,947
2021-02-02 2021-01-29 0.440 1,327,169 -6,400 0.33% 583,954
2021-02-01 2021-01-28 0.470 1,333,569 -25,600 0.33% 626,777
2021-01-29 2021-01-27 0.565 1,359,169 +5,600 0.33% 767,930
2020-08-04 2020-07-31 0.270 1,353,569 -3,440 0.33% 365,464
2020-07-14 2020-07-10 0.250 1,357,009 -60,000 0.33% 339,252
2020-07-08 2020-07-06 0.240 1,417,009 +20,000 0.35% 340,082
2020-07-07 2020-07-03 0.265 1,397,009 +19,200 0.34% 370,207
2020-06-16 2020-06-12 0.200 1,377,809 -140,000 0.34% 275,562
2020-06-15 2020-06-11 0.200 1,517,809 +140,000 0.37% 303,562
2019-11-27 2019-11-25 0.425 1,377,809 -100,000 0.34% 585,569
2019-11-14 2019-11-12 0.455 1,477,809 +25,600 0.36% 672,403
2019-11-11 2019-11-07 0.470 1,452,209 +20,000 0.36% 682,538
2019-09-11 2019-09-09 0.435 1,432,209 -70,400 0.35% 623,011
2019-08-09 2019-08-07 0.535 1,502,609 +11,200 0.37% 803,896
2019-07-16 2019-07-12 0.565 1,491,409 +20,000 0.37% 842,646
2019-07-11 2019-07-09 0.565 1,471,409 +80,000 0.36% 831,346
2019-07-08 2019-07-04 0.590 1,391,409 +800 0.34% 820,931
2019-05-07 2019-05-03 0.815 1,390,609 +120,000 0.34% 1,133,346
2019-04-30 2019-04-26 0.905 1,270,609 +400,000 0.31% 1,149,901
2019-04-29 2019-04-25 0.870 870,609 -137,600 0.21% 757,430
2019-04-25 2019-04-23 0.720 1,008,209 -204,000 0.25% 725,910
2019-04-16 2019-04-12 0.865 1,212,209 +281,600 0.30% 1,048,561
2019-04-11 2019-04-09 0.625 930,609 +20,000 0.23% 581,631
2019-03-21 2019-03-19 0.640 910,609 -16,800 0.22% 582,790
2019-03-19 2019-03-15 0.590 927,409 +16,000 0.23% 547,171
2019-03-14 2019-03-12 0.610 911,409 -240 0.22% 555,959
2019-01-23 2019-01-21 0.720 911,649 +21,600 0.22% 656,387
2019-01-15 2019-01-11 0.700 890,049 -60 0.22% 623,034
2019-01-04 2019-01-02 0.570 890,109 +39,200 0.22% 507,362
2019-01-03 2018-12-31 0.700 850,909 +14,400 0.21% 595,636
2019-01-02 2018-12-27 0.750 836,509 +35,200 0.21% 627,382
2018-12-07 2018-12-05 0.865 801,309 +4 0.20% 693,132
2018-11-08 2018-11-06 0.920 801,305 -303,200 0.20% 737,201
2018-11-07 2018-11-05 0.950 1,104,505 -58,400 0.27% 1,049,280
2018-11-06 2018-11-02 0.960 1,162,905 -16,000 0.29% 1,116,389
2018-11-01 2018-10-30 0.970 1,178,905 -800 0.29% 1,143,538
2018-10-15 2018-10-11 1.025 1,179,705 -6,450 0.29% 1,209,198
2018-10-12 2018-10-10 1.100 1,186,155 -200,000 0.29% 1,304,771
2018-10-11 2018-10-09 1.040 1,386,155 -545,600 0.34% 1,441,601
2018-10-10 2018-10-08 1.075 1,931,755 -65,600 0.47% 2,076,637
2018-09-05 2018-09-03 1.375 1,997,355 -56,000 0.49% 2,746,363
2018-09-03 2018-08-30 1.425 2,053,355 -20,000 0.50% 2,926,031
2018-08-31 2018-08-29 1.425 2,073,355 +20,000 0.51% 2,954,531
2018-08-30 2018-08-28 1.425 2,053,355 +13,600 0.50% 2,926,031
2018-08-27 2018-08-23 1.625 2,039,755 -20,000 0.50% 3,314,602
2018-08-24 2018-08-22 1.750 2,059,755 +108,800 0.51% 3,604,571
2018-08-03 2018-08-01 1.220 1,950,955 +80,000 0.48% 2,380,165
2018-07-31 2018-07-27 1.225 1,870,955 +120,000 0.46% 2,291,920
2018-07-25 2018-07-23 1.210 1,750,955 +240,000 0.43% 2,118,656
2018-07-18 2018-07-16 1.275 1,510,955 +120,000 0.37% 1,926,468
2018-07-17 2018-07-13 1.325 1,390,955 +120,000 0.34% 1,843,015
2018-07-13 2018-07-11 1.325 1,270,955 +200,000 0.31% 1,684,015
2018-07-12 2018-07-10 1.300 1,070,955 +40,000 0.26% 1,392,242
2018-07-11 2018-07-09 1.350 1,030,955 +280,000 0.25% 1,391,789
2018-07-10 2018-07-06 1.350 750,955 -60,000 0.18% 1,013,789
2018-07-09 2018-07-05 1.375 810,955 +56,000 0.20% 1,115,063
2018-07-05 2018-07-03 1.450 754,955 +160,000 0.19% 1,094,685
2018-07-03 2018-06-28 1.450 594,955 +24,000 0.15% 862,685
2018-06-29 2018-06-27 1.475 570,955 +47,200 0.14% 842,159
2018-06-27 2018-06-25 1.400 523,755 +80,000 0.13% 733,257
2018-06-21 2018-06-19 1.450 443,755 +117,600 0.11% 643,445
2018-06-14 2018-06-12 1.525 326,155 -52,182 0.08% 497,386
2018-06-05 2018-06-01 1.600 378,337 -63,200 0.09% 605,339
2018-06-01 2018-05-30 1.600 441,537 -12,800 0.11% 706,459
2018-05-28 2018-05-24 1.550 454,337 -2,400 0.11% 704,222
2018-05-15 2018-05-11 1.550 456,737 +56,000 0.11% 707,942
2018-05-09 2018-05-07 1.675 400,737 -20,000 0.10% 671,234
2018-05-08 2018-05-04 1.475 420,737 +40,000 0.10% 620,587
2018-04-25 2018-04-23 1.725 380,737 -8,000 0.09% 656,771
2018-04-24 2018-04-20 1.625 388,737 -20,000 0.10% 631,698
2018-04-20 2018-04-18 1.350 408,737 +24,800 0.10% 551,795
2018-04-19 2018-04-17 1.325 383,937 +32,000 0.09% 508,717
2018-04-13 2018-04-11 1.500 351,937 +8,000 0.09% 527,906
2018-04-09 2018-04-04 1.600 343,937 -56,000 0.08% 550,299
2018-04-06 2018-04-03 1.750 399,937 -20,000 0.10% 699,890
2018-04-04 2018-03-29 1.725 419,937 +36,000 0.12% 724,391
2018-03-27 2018-03-23 1.900 383,937 -13,600 0.11% 729,480
2018-03-26 2018-03-22 1.875 397,537 +16,000 0.12% 745,382
2018-03-23 2018-03-21 1.825 381,537 -19,200 0.11% 696,305
2018-03-22 2018-03-20 1.750 400,737 -61,600 0.12% 701,290
2018-03-14 2018-03-12 1.550 462,337 +3,200 0.14% 716,622
2018-03-13 2018-03-09 1.525 459,137 -20,800 0.14% 700,184
2018-03-12 2018-03-08 1.575 479,937 -60,000 0.14% 755,901
2018-03-08 2018-03-06 1.575 539,937 +20,000 0.16% 850,401
2018-03-07 2018-03-05 1.675 519,937 +16,000 0.15% 870,894
2018-03-06 2018-03-02 1.850 503,937 -56,000 0.15% 932,283
2018-03-05 2018-03-01 1.850 559,937 -19,200 0.16% 1,035,883
2018-03-01 2018-02-27 1.850 579,137 -150,400 0.17% 1,071,403
2018-02-28 2018-02-26 1.900 729,537 -113,600 0.21% 1,386,120
2018-02-27 2018-02-23 1.975 843,137 +92,800 0.25% 1,665,196
2018-02-26 2018-02-22 2.125 750,337 +80,000 0.22% 1,594,466
2018-02-21 2018-02-15 1.500 670,337 +80,000 0.20% 1,005,506
2018-02-20 2018-02-13 1.650 590,337 -8,000 0.17% 974,056
2018-02-13 2018-02-09 1.525 598,337 -57,400 0.18% 912,464
2018-02-12 2018-02-08 1.500 655,737 +296,800 0.19% 983,606
2018-02-09 2018-02-07 1.250 358,937 -9,600 0.11% 448,671
2018-02-08 2018-02-06 1.160 368,537 +80,000 0.11% 427,503
2018-02-01 2018-01-30 0.855 288,537 -12,000 0.09% 246,699
2018-01-24 2018-01-22 0.830 300,537 +12,000 0.09% 249,446
2018-01-17 2018-01-15 0.805 288,537 -16,000 0.09% 232,272
2018-01-16 2018-01-12 0.800 304,537 -60,000 0.09% 243,630
2018-01-10 2018-01-08 0.750 364,537 +16,000 0.11% 273,403
2018-01-08 2018-01-04 0.730 348,537 +69,600 0.10% 254,432
2017-12-28 2017-12-22 0.875 278,937 +10,400 0.08% 244,070
2017-12-22 2017-12-20 0.900 268,537 +800 0.08% 241,683
2017-11-03 2017-11-01 0.940 267,737 -2,800 0.08% 251,673
2017-09-04 2017-08-31 0.945 270,537 -20 0.08% 255,657
2017-07-20 2017-07-18 0.955 270,557 -2 0.08% 258,382
2017-07-10 2017-07-06 1.025 270,559 -23,200 0.08% 277,323
2017-06-30 2017-06-28 1.030 293,759 +23,200 0.09% 302,572
2017-04-12 2017-04-10 1.070 270,559 -16,000 0.08% 289,498
2017-04-03 2017-03-30 1.135 286,559 -108,000 0.08% 325,244
2017-03-28 2017-03-24 1.100 394,559 -4,000 0.12% 434,015
2017-03-22 2017-03-20 1.130 398,559 -12,000 0.12% 450,372
2017-02-28 2017-02-24 1.180 410,559 +120,000 0.12% 484,460
2017-01-16 2017-01-12 1.190 290,559 -400 0.09% 345,765
2016-12-12 2016-12-08 1.210 290,959 -13,600 0.09% 352,060
2016-11-28 2016-11-24 1.275 304,559 +3,320 0.09% 388,313
2016-10-27 2016-10-25 1.425 301,239 -800 0.09% 429,266
2016-10-26 2016-10-24 1.525 302,039 +18,400 0.09% 460,609
2016-10-24 2016-10-19 1.130 283,639 +10,400 0.08% 320,512
2016-10-06 2016-10-04 1.250 273,239 +12,000 0.08% 341,549
2016-09-30 2016-09-28 1.225 261,239 +3,200 0.08% 320,018
2016-09-14 2016-09-12 1.240 258,039 +3,200 0.08% 319,968
2016-09-02 2016-08-31 1.245 254,839 +24,000 0.08% 317,275
2016-08-29 2016-08-25 1.600 230,839 -200 0.07% 369,342
2016-08-08 2016-08-04 2.100 231,039 -8,000 0.07% 485,182
2016-07-13 2016-07-11 2.600 239,039 +8,000 0.07% 621,501
2016-05-20 2016-05-18 2.350 231,039 -12,000 0.07% 542,942
2016-05-06 2016-05-04 2.075 243,039 -1,600 0.09% 504,306
2016-05-05 2016-05-03 1.950 244,639 +1,600 0.09% 477,046
2016-05-04 2016-04-29 2.000 243,039 -68,000 0.09% 486,078
2016-05-03 2016-04-28 1.500 311,039 -7,200 0.11% 466,559
2016-04-29 2016-04-27 1.500 318,239 +7,200 0.11% 477,359
2016-03-22 2016-03-18 1.110 311,039 -1,600 0.11% 345,253
2016-03-15 2016-03-11 1.015 312,639 -6,000 0.11% 317,329
2016-02-16 2016-02-12 0.970 318,639 -200 0.11% 309,080
2016-01-18 2016-01-14 1.100 318,839 -16,000 0.11% 350,723
2016-01-11 2016-01-07 1.200 334,839 -4,800 0.12% 401,807
2016-01-07 2016-01-05 1.205 339,639 +20,800 0.12% 409,265
2016-01-06 2016-01-04 1.190 318,839 -11,200 0.11% 379,418
2015-10-20 2015-10-16 1.425 330,039 -200 0.12% 470,306
2015-09-04 2015-09-01 1.525 330,239 +66,229 0.12% 503,614
2015-08-25 2015-08-21 1.550 264,010 +60,000 0.14% 409,216
2015-08-11 2015-08-07 2.225 204,010 -52,000 0.11% 453,922
2015-08-05 2015-08-03 2.150 256,010 -41,676 0.14% 550,422
2015-08-04 2015-07-31 2.064 297,686 -930 0.14% 614,424
2015-08-03 2015-07-30 2.086 298,616 -5,582 0.14% 622,764
2015-07-29 2015-07-27 2.236 304,198 -21,395 0.14% 680,187
2015-07-28 2015-07-24 2.322 325,593 +23,256 0.15% 756,027
2015-07-27 2015-07-23 1.871 302,337 +6,511 0.14% 565,521
2015-07-23 2015-07-21 1.742 295,826 -4,651 0.13% 515,181
2015-07-22 2015-07-20 1.677 300,477 -18,604 0.14% 503,900
2015-07-09 2015-07-07 1.828 319,081 -4,652 0.15% 583,121
2015-07-07 2015-07-03 2.795 323,733 +4,652 0.15% 904,834
2015-07-03 2015-06-30 3.096 319,081 +4,651 0.15% 987,875
2015-06-26 2015-06-24 3.483 314,430 +5,581 0.14% 1,095,160
2015-06-25 2015-06-23 3.612 308,849 -1,860 0.14% 1,115,563
2015-06-24 2015-06-22 3.268 310,709 -8,372 0.14% 1,015,397
2015-06-23 2015-06-19 3.311 319,081 -14,652 0.15% 1,056,477
2015-06-22 2015-06-18 3.827 333,733 -329,302 0.15% 1,277,196
2015-06-17 2015-06-15 2.924 663,035 -135,814 0.30% 1,938,714
2015-06-12 2015-06-10 2.666 798,849 +100,465 0.36% 2,129,731
2015-06-11 2015-06-09 2.795 698,384 +14,884 0.32% 1,951,983
2015-06-10 2015-06-08 3.010 683,500 -64,233 0.31% 2,057,335
2015-06-09 2015-06-05 3.010 747,733 -12,232 0.34% 2,250,676
2015-06-08 2015-06-04 2.666 759,965 -16,744 0.35% 2,026,067
2015-06-04 2015-06-02 2.580 776,709 +105,116 0.35% 2,003,909
2015-06-03 2015-06-01 3.182 671,593 -13,954 0.31% 2,137,009
2015-06-01 2015-05-28 3.053 685,547 +1,861 0.31% 2,092,975
2015-05-29 2015-05-27 2.752 683,686 -19,535 0.31% 1,881,504
2015-05-28 2015-05-26 2.021 703,221 +930 0.32% 1,421,210
2015-05-27 2015-05-22 2.000 702,291 +36,279 0.32% 1,404,231
2015-05-26 2015-05-21 1.978 666,012 -106,976 0.30% 1,317,372
2015-05-22 2015-05-20 1.720 772,988 -116,279 0.35% 1,329,539
2015-05-21 2015-05-19 1.484 889,267 -931 0.41% 1,319,228
2015-05-20 2015-05-18 1.333 890,198 -27,907 0.41% 1,186,634
2015-05-18 2015-05-14 1.462 918,105 -32,558 0.42% 1,342,270
2015-05-15 2015-05-13 1.355 950,663 +4,651 0.43% 1,287,673
2015-05-13 2015-05-11 1.269 946,012 -9,302 0.43% 1,200,016
2015-05-11 2015-05-07 1.290 955,314 +37,209 0.44% 1,232,355
2015-05-08 2015-05-06 1.097 918,105 +32,558 0.42% 1,006,702
2015-05-07 2015-05-05 1.333 885,547 +31,628 0.40% 1,180,434
2015-05-05 2015-04-30 1.462 853,919 -93,023 0.39% 1,248,430
2015-05-04 2015-04-29 1.570 946,942 +154,419 0.43% 1,486,225
2015-04-30 2015-04-28 1.634 792,523 -209,303 0.36% 1,294,983
2015-04-24 2015-04-22 1.398 1,001,826 +23,256 0.46% 1,400,052
2015-04-23 2015-04-21 1.376 978,570 -26,977 0.45% 1,346,512
2015-04-22 2015-04-20 1.269 1,005,547 +50,233 0.46% 1,275,536
2015-04-21 2015-04-17 1.484 955,314 -55,814 0.44% 1,417,208
2015-04-20 2015-04-16 1.140 1,011,128 -6,512 0.46% 1,152,180
2014-12-03 2014-12-01 0.989 1,017,640 +6,512 0.46% 1,006,446
2014-11-11 2014-11-07 1.161 1,011,128 -8,372 0.46% 1,173,920
2014-11-06 2014-11-04 1.183 1,019,500 +69,767 0.46% 1,205,559
2014-11-04 2014-10-31 1.226 949,733 -7,441 0.43% 1,163,898
2014-10-29 2014-10-27 1.269 957,174 -46,512 0.44% 1,214,175
2014-10-28 2014-10-24 1.290 1,003,686 +46,512 0.46% 1,294,755
2014-10-27 2014-10-23 1.161 957,174 -29,768 0.44% 1,111,279
2014-09-26 2014-09-24 1.226 986,942 -510,698 0.45% 1,209,497
2014-09-25 2014-09-23 1.269 1,497,640 +22,326 0.68% 1,899,756
2014-09-24 2014-09-22 1.269 1,475,314 -12,093 0.67% 1,871,436
2014-09-17 2014-09-15 1.312 1,487,407 -5,116 0.68% 1,950,734
2014-09-15 2014-09-11 1.355 1,492,523 -46,512 0.68% 2,021,622
2014-09-12 2014-09-10 1.290 1,539,035 +46,512 0.70% 1,985,355
2014-09-03 2014-09-01 1.290 1,492,523 +7,395 0.68% 1,925,355
2014-09-01 2014-08-28 1.312 1,485,128 -23,256 0.68% 1,947,745
2014-08-08 2014-08-06 1.333 1,508,384 +9,303 0.69% 2,010,676
2014-08-05 2014-08-01 1.333 1,499,081 +17,674 0.68% 1,998,275
2014-08-01 2014-07-30 1.462 1,481,407 +50,233 0.68% 2,165,817
2014-07-31 2014-07-29 1.462 1,431,174 -62,326 0.65% 2,092,376
2014-07-24 2014-07-22 1.462 1,493,500 -95,814 0.68% 2,183,497
2014-07-18 2014-07-16 1.462 1,589,314 +69,767 0.72% 2,323,577
2014-07-17 2014-07-15 1.527 1,519,547 +15,814 0.69% 2,319,588
2014-07-09 2014-07-07 1.591 1,503,733 +12,093 0.69% 2,392,439
2014-07-08 2014-07-04 1.419 1,491,640 -63,255 0.68% 2,116,637
2014-07-07 2014-07-03 1.290 1,554,895 +46,511 0.71% 2,005,815
2014-07-02 2014-06-27 1.290 1,508,384 -66,046 0.69% 1,945,815
2014-06-30 2014-06-26 1.290 1,574,430 -930 0.72% 2,031,015
2014-06-27 2014-06-25 1.312 1,575,360 +22,325 0.72% 2,066,085
2014-06-26 2014-06-24 1.269 1,553,035 -23,256 0.71% 1,970,025
2014-06-17 2014-06-13 1.333 1,576,291 +27,907 0.72% 2,101,196
2014-06-04 2014-05-30 1.312 1,548,384 -116,279 0.71% 2,030,706
2014-06-03 2014-05-29 1.290 1,664,663 -232,558 0.76% 2,147,415
2014-05-29 2014-05-27 1.333 1,897,221 -46,512 0.87% 2,528,996
2014-05-27 2014-05-23 1.333 1,943,733 -23,255 0.89% 2,590,996
2014-05-26 2014-05-22 1.290 1,966,988 +46,511 0.90% 2,537,415
2014-05-20 2014-05-16 1.333 1,920,477 -24,325 0.88% 2,559,996
2014-05-19 2014-05-15 1.333 1,944,802 -41,861 0.89% 2,592,421
2014-05-16 2014-05-14 1.312 1,986,663 +46,512 0.91% 2,605,509
2014-05-15 2014-05-13 1.355 1,940,151 -88,372 0.88% 2,627,935
2014-05-14 2014-05-12 1.312 2,028,523 +334,883 0.93% 2,660,408
2014-05-13 2014-05-09 1.591 1,693,640 -101,395 0.77% 2,694,581
2014-05-12 2014-05-08 1.613 1,795,035 +7,442 0.82% 2,894,494
2014-05-09 2014-05-07 1.634 1,787,593 -310,698 0.82% 2,920,927
2014-05-08 2014-05-05 1.742 2,098,291 +93,024 0.96% 3,654,174
2014-05-05 2014-04-30 1.763 2,005,267 +18,604 0.91% 3,535,286
2014-05-02 2014-04-29 1.785 1,986,663 -46,511 0.91% 3,545,200
2014-04-28 2014-04-24 1.785 2,033,174 -46,512 0.93% 3,628,199
2014-04-25 2014-04-23 1.806 2,079,686 +88,372 0.95% 3,755,913
2014-04-24 2014-04-22 1.828 1,991,314 -27,907 0.91% 3,639,126
2014-04-22 2014-04-16 1.892 2,019,221 +18,605 0.92% 3,820,366
2014-04-17 2014-04-15 1.871 2,000,616 +46,511 0.91% 3,742,152
2014-04-16 2014-04-14 1.892 1,954,105 -116,279 0.89% 3,697,167
2014-04-15 2014-04-11 1.892 2,070,384 +66,977 0.94% 3,917,167
2014-04-14 2014-04-10 1.914 2,003,407 -627,907 0.91% 3,833,519
2014-04-11 2014-04-09 2.043 2,631,314 -302,326 1.20% 5,374,459
2014-04-10 2014-04-08 1.828 2,933,640 +44,652 1.34% 5,361,227
2014-04-09 2014-04-07 1.785 2,888,988 +18,604 1.32% 5,155,399
2014-04-08 2014-04-04 1.763 2,870,384 -116,279 1.31% 5,060,487
2014-04-07 2014-04-03 1.763 2,986,663 -4,651 1.36% 5,265,487
2014-04-04 2014-04-02 1.806 2,991,314 +18,605 1.36% 5,402,313
2014-04-03 2014-04-01 1.806 2,972,709 -23,256 1.63% 5,368,712
2014-04-02 2014-03-31 1.828 2,995,965 +111,628 1.64% 5,475,126
2014-04-01 2014-03-28 1.849 2,884,337 +1,972,093 1.58% 5,333,139
2014-03-31 2014-03-27 1.828 912,244 +56,744 0.50% 1,667,126
2014-03-28 2014-03-26 1.978 855,500 -83,721 0.47% 1,692,179
2014-03-27 2014-03-25 1.677 939,221 +83,721 0.51% 1,575,074
2014-03-26 2014-03-24 1.849 855,500 +33,488 0.47% 1,581,820
2014-03-25 2014-03-21 1.677 822,012 -14,883 0.45% 1,378,514
2014-03-24 2014-03-20 1.634 836,895 -35,349 0.46% 1,367,486
2014-03-21 2014-03-19 1.591 872,244 +6,511 0.48% 1,387,740
2014-03-20 2014-03-18 1.720 865,733 -163,720 0.47% 1,489,061
2014-03-12 2014-03-10 1.419 1,029,453 +14,883 0.56% 1,460,794
2014-03-07 2014-03-05 1.419 1,014,570 -4,651 0.56% 1,439,675
2014-03-05 2014-03-03 1.441 1,019,221 +4,651 0.56% 1,468,188
2014-02-27 2014-02-25 1.484 1,014,570 +6,512 0.56% 1,505,115
2014-02-26 2014-02-24 1.505 1,008,058 -46,512 0.55% 1,517,127
2014-02-20 2014-02-18 1.376 1,054,570 -116,604 0.58% 1,451,088
2014-02-19 2014-02-17 1.441 1,171,174 +218,604 0.64% 1,687,076
2014-02-13 2014-02-11 1.591 952,570 +46,512 0.52% 1,515,539
2014-02-12 2014-02-10 1.656 906,058 -1,861 0.50% 1,499,979
2014-02-11 2014-02-07 1.613 907,919 -53,953 0.50% 1,464,019
2014-02-05 2014-01-30 1.290 961,872 -4,651 0.53% 1,240,815
2014-02-04 2014-01-28 1.312 966,523 +4,651 0.53% 1,267,595
2014-01-28 2014-01-24 1.376 961,872 +61,395 0.53% 1,323,536
2014-01-27 2014-01-23 1.376 900,477 +27,907 0.49% 1,239,056
2014-01-24 2014-01-22 1.419 872,570 +221,721 0.48% 1,238,177
2014-01-22 2014-01-20 1.376 650,849 +29,768 0.36% 895,568
2014-01-21 2014-01-17 1.398 621,081 +37,209 0.34% 867,961
2014-01-20 2014-01-16 1.419 583,872 -9,302 0.32% 828,514
2014-01-13 2014-01-09 1.355 593,174 +9,302 0.32% 803,454
2014-01-10 2014-01-08 1.247 583,872 +9,302 0.32% 728,088
2014-01-09 2014-01-07 1.333 574,570 +13,954 0.31% 765,902
2014-01-07 2014-01-03 1.484 560,616 +46,511 0.31% 831,674
2014-01-03 2013-12-31 1.505 514,105 -13,953 0.28% 773,728
2013-11-28 2013-11-26 1.591 528,058 -73,628 0.29% 840,140
2013-11-27 2013-11-25 1.441 601,686 +40,000 0.33% 866,729
2013-11-26 2013-11-22 1.570 561,686 -3,721 0.31% 881,566
2013-11-22 2013-11-20 1.505 565,407 +187,254 0.31% 850,938
2013-11-15 2013-11-13 1.505 378,153 +52,046 0.89% 569,120
2013-11-14 2013-11-12 1.570 326,107 -33,488 0.77% 511,825
2013-11-13 2013-11-11 1.591 359,595 +76,232 0.85% 572,116
2013-11-12 2013-11-08 1.742 283,363 -3,721 0.67% 493,477
2013-11-11 2013-11-07 1.720 287,084 +10,233 0.68% 493,784
2013-11-08 2013-11-06 1.656 276,851 -9,302 0.65% 458,327
2013-11-07 2013-11-05 1.527 286,153 -9,303 0.67% 436,813
2013-11-06 2013-11-04 1.355 295,456 +134,884 0.70% 400,195
2013-11-05 2013-11-01 1.591 160,572 +22,325 0.38% 255,470
2013-11-04 2013-10-31 1.785 138,247 -2,790 0.33% 246,702
2013-11-01 2013-10-30 1.849 141,037 +12,093 0.33% 260,777
2013-10-31 2013-10-29 1.871 128,944 -1,163 0.30% 241,190
2013-10-29 2013-10-25 1.505 130,107 -8,372 0.31% 195,811
2013-10-28 2013-10-24 1.505 138,479 +8,372 0.33% 208,411
2013-10-24 2013-10-22 1.527 130,107 +4,186 0.31% 198,608
2013-10-22 2013-10-18 1.501 125,921 -107,734 0.30% 189,062
2013-10-21 2013-10-17 1.448 233,655 +14,919 0.34% 338,288
2013-10-18 2013-10-16 1.421 218,736 -5,968 0.32% 310,824
2013-10-17 2013-10-15 1.341 224,704 -19,394 0.33% 301,231
2013-10-16 2013-10-11 1.501 244,098 -19,395 0.36% 366,497
2013-10-15 2013-10-10 1.689 263,493 -16,411 0.39% 445,070
2013-10-11 2013-10-09 1.086 279,904 +7,459 0.41% 303,936
2013-10-09 2013-10-07 0.912 272,445 +14,919 0.40% 248,357
2013-09-26 2013-09-24 0.992 257,526 -8,951 0.38% 255,471
2013-09-19 2013-09-17 1.046 266,477 +11,935 0.39% 278,639
2013-09-16 2013-09-12 1.046 254,542 +1,492 0.37% 266,160
2013-09-13 2013-09-11 1.099 253,050 +4,476 0.37% 278,169
2013-09-12 2013-09-10 1.327 248,574 +4,476 0.36% 329,898
2013-09-11 2013-09-09 1.032 244,098 -135,764 0.36% 251,967
2013-09-10 2013-09-06 0.898 379,862 +83,547 0.56% 341,184
2013-09-06 2013-09-04 0.912 296,315 -22,379 0.43% 270,116
2013-09-04 2013-09-02 0.912 318,694 -16,411 0.47% 290,517
2013-08-30 2013-08-28 0.952 335,105 -41,773 0.49% 318,954
2013-08-27 2013-08-23 0.965 376,878 +31,330 0.55% 363,765
2013-08-23 2013-08-21 0.979 345,548 -22,379 0.51% 338,158
2013-08-22 2013-08-20 0.979 367,927 -52,216 0.54% 360,058
2013-08-20 2013-08-16 1.153 420,143 -1,791 0.62% 484,377
2013-08-15 2013-08-12 1.448 421,934 +11,936 0.62% 610,881
2013-08-13 2013-08-09 1.421 409,998 -1,492 0.60% 582,607
2013-08-09 2013-08-07 1.448 411,490 +23,870 0.60% 595,760
2013-08-08 2013-08-06 1.448 387,620 -14,919 0.57% 561,201
2013-08-07 2013-08-05 1.448 402,539 -1,492 0.59% 582,801
2013-08-06 2013-08-02 1.555 404,031 -14,919 0.59% 628,291
2013-08-05 2013-08-01 1.609 418,950 -13,427 0.61% 673,956
2013-08-02 2013-07-31 1.609 432,377 +7,459 0.63% 695,556
2013-08-01 2013-07-30 1.689 424,918 -7,459 0.62% 717,735
2013-07-31 2013-07-29 1.796 432,377 +64,152 0.63% 776,704
2013-07-30 2013-07-26 1.582 368,225 -73,104 0.54% 582,483
2013-07-29 2013-07-25 1.716 441,329 +40,282 0.65% 757,287
2013-07-26 2013-07-24 1.421 401,047 +32,822 0.59% 569,888
2013-07-25 2013-07-23 1.796 368,225 +74,595 0.54% 661,464
2013-07-24 2013-07-22 1.716 293,630 +114,877 0.43% 503,847
2013-06-05 2013-06-03 0.684 178,753 -746 0.31% 122,211
2013-03-18 2013-03-14 0.804 179,499 -3,476,121 0.38% 144,378
2013-03-04 2013-02-28 1.072 3,655,620 +3,472,839 7.64% 3,920,480
2013-03-01 2013-02-27 1.072 182,781 -1,790 0.38% 196,024
2013-02-19 2013-02-15 1.287 184,571 +8,951 0.39% 237,532
2013-02-07 2013-02-05 1.341 175,620 +3,730 0.37% 235,430
2013-01-31 2013-01-29 1.448 171,890 -112 0.36% 248,864
2013-01-25 2013-01-23 1.501 172,002 +1,492 0.36% 258,250
2013-01-16 2013-01-14 1.716 170,510 -3,730 0.36% 292,582
2013-01-14 2013-01-10 1.555 174,240 -43,265 0.36% 270,953
2013-01-09 2013-01-07 1.555 217,505 +43,265 0.45% 338,233
2013-01-07 2013-01-03 1.555 174,240 -34,314 0.36% 270,953
2013-01-04 2013-01-02 1.662 208,554 -13,427 0.44% 346,680
2013-01-02 2012-12-27 1.555 221,981 +47,741 0.46% 345,193
2012-12-21 2012-12-19 1.609 174,240 -13,725 0.36% 280,296
2012-12-20 2012-12-18 1.716 187,965 -4,924 0.39% 322,534
2012-12-17 2012-12-13 1.180 192,889 -2,611 0.40% 227,551
2012-12-11 2012-12-07 1.287 195,500 +8,877 0.41% 251,597
2012-12-10 2012-12-06 1.287 186,623 -373 0.39% 240,173
2012-12-06 2012-12-04 1.287 186,996 -9,697 0.39% 240,653
2012-12-04 2012-11-30 1.287 196,693 -4,476 0.41% 253,133
2012-12-03 2012-11-29 1.233 201,169 -5,520 0.42% 248,106
2012-11-30 2012-11-28 1.233 206,689 -5,967 0.43% 254,914
2012-11-29 2012-11-27 1.287 212,656 +9,697 0.44% 273,676
2012-11-28 2012-11-26 1.394 202,959 +12,681 0.42% 282,963
2012-11-27 2012-11-23 1.233 190,278 +3,133 0.40% 234,674
2012-11-26 2012-11-22 1.662 187,145 +29,838 0.39% 311,091
2012-11-09 2012-11-07 2.628 157,307 -186 0.33% 413,326
2012-08-24 2012-08-22 2.628 157,493 +746 0.33% 413,814
2012-05-23 2012-05-21 2.628 156,747 +746 0.33% 411,854
2012-02-27 2012-02-23 2.628 156,001 -14,919 0.33% 409,894
2012-02-24 2012-02-22 2.574 170,920 -5,222 0.36% 439,929
2012-02-23 2012-02-21 2.467 176,142 +2,984 0.37% 434,479
2012-02-22 2012-02-20 2.628 173,158 -26,855 0.36% 454,974
2011-12-06 2011-12-02 4.719 200,013 -149 0.42% 943,820
2011-11-01 2011-10-28 4.397 200,162 +2,238 0.49% 880,124
2011-09-30 2011-09-27 5.041 197,924 -746 0.48% 997,642
2011-09-27 2011-09-23 5.470 198,670 -447 0.48% 1,086,627
2011-08-22 2011-08-18 5.952 199,117 -7,460 0.49% 1,185,167
2011-08-10 2011-08-08 6.435 206,577 -1,865 0.51% 1,329,265
2011-07-27 2011-07-25 7.078 208,442 -1,492 0.51% 1,475,392
2011-07-21 2011-07-19 6.649 209,934 -11,189 0.52% 1,395,895
2011-07-19 2011-07-15 7.507 221,123 +3,431 0.55% 1,660,008
2011-07-18 2011-07-14 7.400 217,692 -10,891 0.54% 1,610,904
2011-07-05 2011-06-30 8.043 228,583 -11,338 0.56% 1,838,584
2011-07-04 2011-06-29 8.043 239,921 +29,987 0.59% 1,929,780
2011-06-28 2011-06-24 8.312 209,934 +3,730 0.52% 1,744,868
2011-06-24 2011-06-22 8.043 206,204 +3,730 0.51% 1,658,580
2011-05-27 2011-05-25 9.116 202,474 +3,730 0.50% 1,845,722
2011-05-13 2011-05-11 10.188 198,744 +3,282 0.49% 2,024,864
2011-05-05 2011-05-03 10.725 195,462 -2,686 0.48% 2,096,238
2011-05-04 2011-04-29 10.885 198,148 +2,686 0.49% 2,156,919
2011-05-03 2011-04-28 10.832 195,462 -1,641 0.48% 2,117,200
2011-04-28 2011-04-26 11.154 197,103 -597 0.49% 2,198,390
2011-04-27 2011-04-21 11.529 197,700 +746 0.49% 2,279,257
2011-04-26 2011-04-20 11.904 196,954 -2,984 0.49% 2,344,585
2011-04-15 2011-04-13 10.242 199,938 -18,649 0.49% 2,047,750
2011-04-14 2011-04-12 10.456 218,587 +29,838 0.54% 2,285,636
2011-04-13 2011-04-11 10.456 188,749 +5,222 0.47% 1,973,638
2011-04-12 2011-04-08 10.617 183,527 +35,060 0.45% 1,948,558
2011-04-11 2011-04-07 10.725 148,467 +5,967 0.37% 1,592,239
2011-04-07 2011-04-04 10.725 142,500 -298 0.35% 1,528,245
2011-03-30 2011-03-28 10.564 142,798 -2,685 0.35% 1,508,470
2011-03-29 2011-03-25 10.081 145,483 -7,311 0.36% 1,466,622
2011-03-25 2011-03-23 9.652 152,794 -1,044 0.38% 1,474,779
2011-03-24 2011-03-22 9.545 153,838 +1,044 0.38% 1,468,358
2011-03-23 2011-03-21 9.813 152,794 +5,670 0.38% 1,499,359
2011-03-22 2011-03-18 9.867 147,124 +2,685 0.36% 1,451,609
2011-03-17 2011-03-15 11.046 144,439 +746 0.36% 1,595,511
2011-03-16 2011-03-14 11.690 143,693 +2,238 0.35% 1,679,733
2011-03-15 2011-03-11 11.958 141,455 +19,096 0.35% 1,691,498
2011-03-11 2011-03-09 12.280 122,359 -224 0.30% 1,502,518
2011-03-02 2011-02-28 12.548 122,583 -1,491 0.31% 1,538,134
2011-03-01 2011-02-25 12.440 124,074 +7,907 0.31% 1,543,537
2011-02-24 2011-02-22 13.084 116,167 +74 0.29% 1,519,920
2011-02-17 2011-02-15 15.014 116,093 -746 0.29% 1,743,060
2011-02-14 2011-02-10 14.746 116,839 -3,095 0.30% 1,722,934
2011-02-07 2011-01-31 13.298 119,934 -33,568 0.30% 1,594,932
2011-02-01 2011-01-28 13.030 153,502 -624,453 0.39% 2,000,177
2011-01-18 2011-01-14 13.674 777,955 +622,364 2.20% 10,637,581
2011-01-12 2011-01-10 12.869 155,591 -1,865 0.44% 2,002,368
2011-01-10 2011-01-06 13.138 157,456 -970 0.45% 2,068,586
2011-01-06 2011-01-04 13.406 158,426 -1,044 0.45% 2,123,805
2011-01-04 2010-12-31 13.406 159,470 -597 0.45% 2,137,801
2010-12-30 2010-12-28 12.869 160,067 +299 0.45% 2,059,972
2010-12-29 2010-12-24 13.674 159,768 +1,641 0.47% 2,184,631
2010-12-28 2010-12-22 13.674 158,127 +373 0.47% 2,162,193
2010-12-23 2010-12-21 13.942 157,754 -2,611 0.47% 2,199,388
2010-12-22 2010-12-20 13.942 160,365 +5,595 0.48% 2,235,791
2010-12-20 2010-12-16 13.942 154,770 +746 0.46% 2,157,786
2010-12-17 2010-12-15 13.942 154,024 +2,834 0.46% 2,147,385
2010-12-16 2010-12-14 12.601 151,190 +8,131 0.45% 1,905,194
2010-12-15 2010-12-13 14.478 143,059 -2,163 0.43% 2,071,224
2010-12-14 2010-12-10 15.819 145,222 -4,700 0.43% 2,297,220
2010-12-10 2010-12-08 16.891 149,922 -597 0.45% 2,532,352
2010-12-09 2010-12-07 16.891 150,519 -298 0.45% 2,542,436
2010-12-08 2010-12-06 17.159 150,817 +373 0.45% 2,587,906
2010-12-07 2010-12-03 16.891 150,444 +448 0.45% 2,541,169
2010-12-03 2010-12-01 17.964 149,996 -1,865 0.45% 2,694,466
2010-12-02 2010-11-30 17.695 151,861 +1,119 0.45% 2,687,252
2010-12-01 2010-11-29 15.819 150,742 +1,119 0.45% 2,384,539
2010-11-29 2010-11-25 19.304 149,623 +1,492 0.46% 2,888,345
2010-11-01 2010-10-28 24.130 148,131 +4,624 0.45% 3,574,429
2010-10-29 2010-10-27 22.522 143,507 +10,071 0.44% 3,231,994
2010-10-28 2010-10-26 23.058 133,436 -7,534 0.41% 3,076,732
2010-10-27 2010-10-25 24.935 140,970 -5,670 0.43% 3,515,020
2010-10-26 2010-10-22 19.304 146,640 -2,685 0.45% 2,830,761
2010-10-25 2010-10-21 19.572 149,325 +11,711 0.45% 2,922,628
2010-10-22 2010-10-20 19.840 137,614 -223 0.42% 2,730,314
2010-10-21 2010-10-19 19.840 137,837 +149 0.42% 2,734,738
2010-10-20 2010-10-18 19.840 137,688 +447 0.42% 2,731,782
2010-10-19 2010-10-15 18.768 137,241 -2,610 0.42% 2,575,729
2010-10-18 2010-10-14 19.036 139,851 +2,909 0.43% 2,662,209
2010-10-15 2010-10-13 17.964 136,942 -373 0.42% 2,459,969
2010-10-14 2010-10-12 18.500 137,315 +2,760 0.42% 2,540,302
2010-10-13 2010-10-11 18.500 134,555 -1,716 0.41% 2,489,242
2010-10-08 2010-10-06 19.304 136,271 -1,119 0.41% 2,630,596
2010-10-07 2010-10-05 19.304 137,390 +1,045 0.42% 2,652,197
2010-10-06 2010-10-04 19.840 136,345 -2,462 0.41% 2,705,136
2010-10-04 2010-09-29 18.768 138,807 +597 0.42% 2,605,119
2010-09-29 2010-09-27 18.768 138,210 +746 0.42% 2,593,915
2010-09-28 2010-09-24 19.304 137,464 -150 0.42% 2,653,626
2010-09-27 2010-09-22 18.768 137,614 -2,760 0.42% 2,582,729
2010-09-24 2010-09-21 18.500 140,374 +2,686 0.43% 2,596,893
2010-09-22 2010-09-20 18.768 137,688 +2,387 0.42% 2,584,118
2010-09-21 2010-09-17 19.304 135,301 +746 0.41% 2,611,871
2010-09-20 2010-09-16 18.768 134,555 +1,119 0.41% 2,525,318
2010-09-16 2010-09-14 19.304 133,436 -1,865 0.41% 2,575,869
2010-09-15 2010-09-13 19.304 135,301 +1,865 0.41% 2,611,871
2010-09-10 2010-09-08 19.036 133,436 -373 0.41% 2,540,093
2010-09-09 2010-09-07 18.768 133,809 -448 0.41% 2,511,317
2010-09-07 2010-09-03 18.768 134,257 +2,387 0.41% 2,519,725
2010-09-01 2010-08-30 18.500 131,870 -2,611 0.40% 2,439,570
2010-08-30 2010-08-26 18.500 134,481 +970 0.41% 2,487,873
2010-08-24 2010-08-20 19.304 133,511 -298 0.41% 2,577,316
2010-08-23 2010-08-19 19.304 133,809 -2,686 0.41% 2,583,069
2010-08-20 2010-08-18 19.304 136,495 -1,641 0.42% 2,634,920
2010-08-19 2010-08-17 19.036 138,136 -74 0.42% 2,629,562
2010-08-13 2010-08-11 19.036 138,210 -2,984 0.42% 2,630,971
2010-08-11 2010-08-09 20.108 141,194 +447 0.43% 2,839,198
2010-08-10 2010-08-06 19.572 140,747 -745 0.43% 2,754,737
2010-08-09 2010-08-05 19.572 141,492 +745 0.43% 2,769,319
2010-08-06 2010-08-04 19.840 140,747 +2,984 0.43% 2,792,474
2010-08-05 2010-08-03 20.377 137,763 -373 0.42% 2,807,142
2010-08-04 2010-08-02 20.645 138,136 -223 0.42% 2,851,779
2010-08-03 2010-07-30 20.108 138,359 +2,387 0.42% 2,782,191
2010-08-02 2010-07-29 19.304 135,972 +3,133 0.41% 2,624,824
2010-07-30 2010-07-28 19.036 132,839 +74 0.41% 2,528,728
2010-07-29 2010-07-27 18.500 132,765 +746 0.41% 2,456,127
2010-07-28 2010-07-26 19.304 132,019 +746 0.40% 2,548,515
2010-07-27 2010-07-23 19.304 131,273 +970 0.40% 2,534,114
2010-07-23 2010-07-21 18.232 130,303 +2,611 0.40% 2,375,645
2010-07-21 2010-07-19 17.695 127,692 +3,729 0.39% 2,259,570
2010-07-14 2010-07-12 18.232 123,963 -149 0.38% 2,260,056
2010-07-09 2010-07-07 17.964 124,112 +1,567 0.38% 2,229,496
2010-07-06 2010-07-02 18.232 122,545 -1,865 0.38% 2,234,203
2010-07-05 2010-06-30 18.768 124,410 +1,790 0.38% 2,334,917
2010-07-02 2010-06-29 18.500 122,620 +746 0.38% 2,268,447
2010-06-29 2010-06-25 19.304 121,874 -298 0.37% 2,352,674
2010-06-22 2010-06-18 19.304 122,172 -746 0.37% 2,358,427
2010-06-21 2010-06-17 19.572 122,918 +746 0.38% 2,405,784
2010-06-14 2010-06-10 18.768 122,172 -1,492 0.37% 2,292,915
2010-06-11 2010-06-09 19.036 123,664 -1,865 0.38% 2,354,073
2010-06-10 2010-06-08 18.768 125,529 -298 0.38% 2,355,919
2010-06-09 2010-06-07 18.500 125,827 -746 0.39% 2,327,776
2010-06-08 2010-06-04 19.036 126,573 -373 0.39% 2,409,448
2010-06-07 2010-06-03 19.304 126,946 +1,268 0.39% 2,450,585
2010-06-03 2010-06-01 19.304 125,678 -1,865 0.39% 2,426,107
2010-06-02 2010-05-31 19.840 127,543 -1,119 0.39% 2,530,501
2010-06-01 2010-05-28 19.036 128,662 +1,193 0.39% 2,449,215
2010-05-31 2010-05-27 19.036 127,469 +448 0.39% 2,426,505
2010-05-28 2010-05-26 17.964 127,021 +4,103 0.39% 2,281,753
2010-05-27 2010-05-25 17.964 122,918 +224 0.38% 2,208,048
2010-05-26 2010-05-24 19.572 122,694 +2,088 0.38% 2,401,399
2010-05-25 2010-05-20 19.572 120,606 +3,432 0.37% 2,360,532
2010-05-24 2010-05-19 21.181 117,174 +447 0.36% 2,481,856
2010-05-20 2010-05-18 22.790 116,727 +1,343 0.36% 2,660,164
2010-05-19 2010-05-17 23.058 115,384 +1,492 0.35% 2,660,494
2010-05-18 2010-05-14 24.130 113,892 +447 0.35% 2,748,235
2010-05-14 2010-05-12 23.594 113,445 +2,387 0.35% 2,676,617
2010-05-13 2010-05-11 23.594 111,058 +2,537 0.34% 2,620,298
2010-05-12 2010-05-10 23.594 108,521 -3,506 0.33% 2,560,440
2010-05-11 2010-05-07 22.253 112,027 +3,058 0.34% 2,492,981
2010-05-10 2010-05-06 23.326 108,969 +6,788 0.33% 2,541,794
2010-05-07 2010-05-05 26.007 102,181 -8,354 0.31% 2,657,419
2010-05-06 2010-05-04 27.348 110,535 -14,099 0.34% 3,022,861
2010-05-05 2010-05-03 28.152 124,634 +1,940 0.38% 3,508,682
2010-05-04 2010-04-30 29.224 122,694 +2,014 0.38% 3,585,651
2010-05-03 2010-04-29 29.224 120,680 +223 0.37% 3,526,793
2010-04-30 2010-04-28 28.152 120,457 -3,804 0.37% 3,391,092
2010-04-29 2010-04-27 28.688 124,261 +4,476 0.38% 3,564,814
2010-04-28 2010-04-26 30.565 119,785 +8,653 0.37% 3,661,217
2010-04-27 2010-04-23 30.833 111,132 +16,262 0.34% 3,426,535
2010-04-26 2010-04-22 30.565 94,870 +2,088 0.29% 2,899,693
2010-04-23 2010-04-21 32.174 92,782 -15,814 0.28% 2,985,130
2010-04-22 2010-04-20 31.369 108,596 +5,968 0.33% 3,406,575
2010-04-21 2010-04-19 31.905 102,628 -821 0.32% 3,274,395
2010-04-20 2010-04-16 30.833 103,449 +1,194 0.32% 3,189,645
2010-04-19 2010-04-15 31.637 102,255 +35,134 0.32% 3,235,078
2010-04-16 2010-04-14 29.761 67,121 -4,923 0.21% 1,997,559
2010-04-14 2010-04-12 26.275 72,044 +373 0.22% 1,892,963
2010-04-12 2010-04-08 26.275 71,671 -1,492 0.22% 1,883,162
2010-04-09 2010-04-07 26.811 73,163 -448 0.23% 1,961,597
2010-04-08 2010-04-01 26.543 73,611 +522 0.23% 1,953,872
2010-04-01 2010-03-30 26.811 73,089 +4,103 0.23% 1,959,613
2010-03-31 2010-03-29 27.348 68,986 +1,119 0.21% 1,886,598
2010-03-30 2010-03-26 28.152 67,867 -522 0.21% 1,910,584
2010-03-29 2010-03-25 27.348 68,389 -224 0.21% 1,870,271
2010-03-26 2010-03-24 29.224 68,613 +4,849 0.21% 2,005,170
2010-03-25 2010-03-23 29.224 63,764 -1,268 0.20% 1,863,461
2010-03-24 2010-03-22 30.029 65,032 +4,550 0.20% 1,952,825
2010-03-23 2010-03-19 28.420 60,482 -1,417 0.19% 1,718,898
2010-03-22 2010-03-18 26.811 61,899 -1,418 0.23% 1,659,594
2010-03-19 2010-03-17 28.152 63,317 +5,371 0.24% 1,782,493
2010-03-18 2010-03-16 28.420 57,946 -10,219 0.22% 1,646,825
2010-03-17 2010-03-15 26.811 68,165 +74 0.25% 1,827,594
2010-03-15 2010-03-11 23.594 68,091 -746 0.25% 1,606,536
2010-03-12 2010-03-10 23.326 68,837 -298 0.26% 1,605,681
2010-03-11 2010-03-09 24.398 69,135 -522 0.26% 1,686,777
2010-03-10 2010-03-08 24.666 69,657 -746 0.26% 1,718,188
2010-03-09 2010-03-05 25.203 70,403 +11,861 0.26% 1,774,342
2010-03-08 2010-03-04 24.935 58,542 +1,641 0.22% 1,459,717
2010-03-05 2010-03-03 24.130 56,901 +223 0.21% 1,373,032
2010-03-04 2010-03-02 23.862 56,678 +75 0.21% 1,352,455
2010-03-03 2010-03-01 24.398 56,603 -2,909 0.21% 1,381,017
2010-03-02 2010-02-26 23.058 59,512 -1,343 0.22% 1,372,212
2010-03-01 2010-02-25 23.594 60,855 -820 0.23% 1,435,811
2010-02-26 2010-02-24 21.449 61,675 +223 0.23% 1,322,871
2010-02-25 2010-02-23 21.449 61,452 -6,788 0.23% 1,318,087
2010-02-24 2010-02-22 20.377 68,240 +1,194 0.25% 1,390,499
2010-02-19 2010-02-17 20.913 67,046 +5,221 0.25% 1,402,122
2010-02-18 2010-02-12 20.645 61,825 +1,119 0.23% 1,276,360
2010-02-17 2010-02-11 20.645 60,706 -1,865 0.23% 1,253,258
2010-02-12 2010-02-10 19.036 62,571 +746 0.23% 1,191,104
2010-02-10 2010-02-08 19.036 61,825 +1,641 0.23% 1,176,903
2010-02-09 2010-02-05 19.840 60,184 -2,163 0.22% 1,194,073
2010-02-08 2010-02-04 20.377 62,347 -1,492 0.23% 1,270,420
2010-02-05 2010-02-03 21.449 63,839 +224 0.24% 1,369,286
2010-02-04 2010-02-02 21.449 63,615 +671 0.24% 1,364,482
2010-02-03 2010-02-01 21.717 62,944 +5,073 0.24% 1,366,966
2010-02-02 2010-01-29 21.181 57,871 +1,939 0.22% 1,225,762
2010-02-01 2010-01-28 20.377 55,932 +5,595 0.21% 1,139,704
2010-01-29 2010-01-27 20.108 50,337 +1,194 0.19% 1,012,201
2010-01-28 2010-01-26 20.913 49,143 +447 0.18% 1,027,719
2010-01-27 2010-01-25 21.717 48,696 +1,417 0.18% 1,057,539
2010-01-26 2010-01-22 19.036 47,279 +2,835 0.18% 900,005
2010-01-25 2010-01-21 20.108 44,444 +224 0.17% 893,702
2010-01-22 2010-01-20 21.181 44,220 +746 0.17% 936,621
2010-01-21 2010-01-19 21.717 43,474 +1,492 0.16% 944,132
2010-01-20 2010-01-18 20.913 41,982 +2,611 0.16% 877,962
2010-01-19 2010-01-15 23.058 39,371 +1,491 0.15% 907,806
2010-01-18 2010-01-14 24.130 37,880 +3,133 0.14% 914,052
2010-01-15 2010-01-13 24.130 34,747 +1,045 0.13% 838,452
2010-01-14 2010-01-12 24.935 33,702 +3,506 0.13% 840,343
2010-01-12 2010-01-08 25.471 30,196 +2,760 0.11% 769,115
2010-01-11 2010-01-07 24.398 27,436 -2,089 0.10% 669,392
2010-01-08 2010-01-06 24.935 29,525 +224 0.11% 736,192
2010-01-07 2010-01-05 24.130 29,301 -3,730 0.11% 707,039
2010-01-06 2010-01-04 26.007 33,031 +2,686 0.12% 859,037
2010-01-05 2009-12-31 32.174 30,345 -1,119 0.11% 976,307
2010-01-04 2009-12-29 31.101 31,464 +149 0.12% 978,566
2009-12-29 2009-12-24 32.442 31,315 -448 0.12% 1,015,912
2009-12-15 2009-12-11 35.123 31,763 +448 0.12% 1,115,606
2009-12-14 2009-12-10 33.514 31,315 +746 0.12% 1,049,496
2009-12-10 2009-12-08 34.587 30,569 +373 0.11% 1,057,278
2009-12-08 2009-12-04 32.978 30,196 +3,730 0.11% 995,801
2009-12-01 2009-11-27 33.782 26,466 +820 0.10% 894,081
2009-11-30 2009-11-26 33.782 25,646 +373 0.10% 866,380
2009-11-27 2009-11-25 33.782 25,273 +149 0.10% 853,779
2009-11-26 2009-11-24 34.050 25,124 +149 0.10% 855,482
2009-11-20 2009-11-18 33.782 24,975 +970 0.11% 843,712
2009-11-18 2009-11-16 35.123 24,005 +149 0.10% 843,124
2009-11-12 2009-11-10 37.536 23,856 -746 0.10% 895,455
2009-11-04 2009-11-02 39.949 24,602 -746 0.11% 982,822
2009-10-30 2009-10-28 38.340 25,348 +373 0.11% 971,847
2009-10-28 2009-10-23 39.413 24,975 +1,269 0.11% 984,331
2009-10-23 2009-10-21 41.826 23,706 +1,119 0.10% 991,519
2009-10-22 2009-10-20 40.217 22,587 +745 0.10% 908,381
2009-10-21 2009-10-19 39.949 21,842 -1,790 0.09% 872,563
2009-10-19 2009-10-15 37.536 23,632 +3,655 0.10% 887,047
2009-10-09 2009-10-07 39.681 19,977 -596 0.09% 792,702
2009-10-08 2009-10-06 41.558 20,573 -150 0.09% 854,963
2009-09-28 2009-09-24 37.536 20,723 +746 0.09% 777,855
2009-09-14 2009-09-10 38.608 19,977 -7,086 0.09% 771,278
2009-09-10 2009-09-08 39.681 27,063 -448 0.12% 1,073,880
2009-09-02 2009-08-31 35.123 27,511 +746 0.12% 966,264
2009-09-01 2009-08-28 35.391 26,765 +1,119 0.11% 947,239
2009-08-28 2009-08-26 39.145 25,646 -1,939 0.11% 1,003,901
2009-08-26 2009-08-24 35.391 27,585 -373 0.12% 976,259
2009-08-21 2009-08-19 33.782 27,958 +373 0.12% 944,485
2009-08-20 2009-08-18 34.587 27,585 +373 0.12% 954,071
2009-08-19 2009-08-17 35.659 27,212 -1,119 0.12% 970,354
2009-08-18 2009-08-14 36.195 28,331 -1,268 0.12% 1,025,449
2009-08-17 2009-08-13 31.905 29,599 +820 0.13% 944,370
2009-08-14 2009-08-12 31.637 28,779 +1,044 0.12% 910,492
2009-08-12 2009-08-10 32.174 27,735 +821 0.12% 892,334
2009-08-10 2009-08-06 30.833 26,914 -821 0.12% 829,840
2009-08-04 2009-07-31 31.369 27,735 -373 0.12% 870,026
2009-08-03 2009-07-30 31.101 28,108 -745 0.12% 874,191
2009-07-31 2009-07-29 30.029 28,853 -1,492 0.12% 866,417
2009-07-30 2009-07-28 30.833 30,345 -597 0.13% 935,628
2009-07-28 2009-07-24 29.761 30,942 +1,119 0.13% 920,851
2009-07-27 2009-07-23 30.833 29,823 +597 0.13% 919,533
2009-07-24 2009-07-22 29.761 29,226 +745 0.13% 869,782
2009-07-23 2009-07-21 27.348 28,481 -745 0.12% 778,885
2009-07-22 2009-07-20 28.420 29,226 -1,269 0.13% 830,603
2009-07-21 2009-07-17 29.224 30,495 +672 0.13% 891,196
2009-07-20 2009-07-16 26.811 29,823 -970 0.13% 799,594
2009-07-17 2009-07-15 25.471 30,793 +1,865 0.13% 784,321
2009-07-16 2009-07-14 24.398 28,928 +820 0.12% 705,794
2009-07-10 2009-07-08 25.203 28,108 -522 0.12% 708,396
2009-07-09 2009-07-07 24.666 28,630 +75 0.12% 706,199
2009-07-02 2009-06-29 26.811 28,555 -373 0.12% 765,597
2009-06-30 2009-06-26 26.543 28,928 +1,566 0.12% 767,842
2009-06-29 2009-06-25 25.471 27,362 +1,418 0.12% 696,931
2009-06-26 2009-06-24 26.275 25,944 +746 0.11% 681,681
2009-06-23 2009-06-19 30.565 25,198 +373 0.11% 770,174
2009-06-22 2009-06-18 30.565 24,825 +671 0.11% 758,774
2009-06-18 2009-06-16 32.978 24,154 -746 0.10% 796,549
2009-06-17 2009-06-15 34.318 24,900 -746 0.11% 854,530
2009-06-10 2009-06-08 35.391 25,646 +1,940 0.11% 907,636
2009-06-09 2009-06-05 29.492 23,706 -150 0.10% 699,148
2009-06-08 2009-06-04 25.203 23,856 +373 0.10% 601,234
2009-06-04 2009-06-02 22.253 23,483 +299 0.10% 522,577
2009-06-02 2009-05-29 22.790 23,184 +820 0.10% 528,355
2009-05-27 2009-05-25 24.130 22,364 +75 0.10% 539,648
2009-05-26 2009-05-22 21.717 22,289 +3,730 0.10% 484,054
2009-05-21 2009-05-19 18.768 18,559 -4,476 0.08% 348,314
2009-05-20 2009-05-18 17.427 23,035 +4,476 0.10% 401,439
2009-05-19 2009-05-15 17.159 18,559 -5,147 0.08% 318,458
2009-05-15 2009-05-13 17.427 23,706 +5,147 0.10% 413,133
2009-05-11 2009-05-07 17.427 18,559 -150 0.08% 323,434
2009-05-08 2009-05-06 17.427 18,709 -149 0.08% 326,048
2009-05-07 2009-05-05 15.819 18,858 +4,625 0.08% 298,309
2009-05-05 2009-04-30 16.355 14,233 +746 0.06% 232,779
2009-05-04 2009-04-29 15.819 13,487 +299 0.06% 213,347
2009-03-26 2009-03-24 15.551 13,188 +745 0.06% 205,081
2009-02-24 2009-02-20 22.522 12,443 +373 0.06% 280,235
2009-02-23 2009-02-19 20.913 12,070 +373 0.06% 252,418
2008-12-19 2008-12-17 23.862 11,697 -373 0.06% 279,115
2008-10-29 2008-10-27 11.797 12,070 -149 0.17% 142,390
2008-10-13 2008-10-09 16.891 12,219 -373 0.17% 206,393
2008-08-15 2008-08-13 28.956 12,592 -149 0.17% 364,617
2008-08-13 2008-08-11 28.956 12,741 -1,343 0.17% 368,931
2008-08-08 2008-08-05 32.710 14,084 -373 0.19% 460,685
2008-08-05 2008-08-01 32.442 14,457 -298 0.20% 469,010
2008-08-04 2008-07-31 30.833 14,755 -597 0.20% 454,941
2008-08-01 2008-07-30 30.833 15,352 +1,492 0.21% 473,349
2008-07-25 2008-07-23 28.420 13,860 -895 0.19% 393,901
2008-07-11 2008-07-09 27.884 14,755 -373 0.20% 411,425
2008-07-10 2008-07-08 28.152 15,128 -2,238 0.21% 425,882
2008-07-09 2008-07-07 29.224 17,366 -9,399 0.24% 507,510
2008-06-05 2008-06-03 24.666 26,765 -746 0.37% 660,197
2008-05-28 2008-05-26 29.492 27,511 -447 0.38% 811,367
2008-05-19 2008-05-15 23.862 27,958 -1,641 0.38% 667,136
2008-04-07 2008-04-02 20.377 29,599 -75 0.41% 603,127
2008-03-12 2008-03-10 22.253 29,674 +75 0.41% 660,347
2008-01-30 2008-01-28 20.913 29,599 -75 0.49% 618,999
2007-12-17 2007-12-13 24.666 29,674 -149 0.49% 731,951
2007-12-14 2007-12-12 23.862 29,823 +373 0.49% 711,639
2007-12-06 2007-12-04 24.398 29,450 +149 0.48% 718,530
2007-11-20 2007-11-16 25.739 29,301 -522 0.48% 754,175
2007-11-15 2007-11-13 24.666 29,823 +1,119 0.49% 735,626
2007-11-14 2007-11-12 25.739 28,704 +746 0.47% 738,808
2007-11-07 2007-11-05 25.739 27,958 -2,014 0.46% 719,607
2007-11-06 2007-11-02 27.616 29,972 +1,044 0.49% 827,697
2007-11-02 2007-10-31 30.297 28,928 +298 0.47% 876,426
2007-10-29 2007-10-25 31.101 28,630 -298 0.47% 890,425
2007-10-23 2007-10-18 27.616 28,928 +373 0.47% 798,866
2007-10-18 2007-10-16 29.492 28,555 +746 0.47% 842,157
2007-10-15 2007-10-11 32.978 27,809 -746 0.46% 917,083
2007-10-12 2007-10-10 34.855 28,555 -224 0.47% 995,276
2007-10-11 2007-10-09 36.732 28,779 -74 0.47% 1,057,096
2007-10-10 2007-10-08 36.463 28,853 +596 0.47% 1,052,078
2007-10-08 2007-10-04 26.275 28,257 +373 0.46% 742,455
2007-10-05 2007-10-03 29.492 27,884 +373 0.46% 822,368
2007-10-04 2007-10-02 33.246 27,511 -373 0.45% 914,632
2007-09-24 2007-09-20 34.855 27,884 +2,760 0.46% 971,889
2007-09-18 2007-09-14 37.000 25,124 +1,865 0.41% 929,579
2007-09-14 2007-09-12 38.876 23,259 +522 0.38% 904,227
2007-09-11 2007-09-07 38.072 22,737 +448 0.37% 865,645
2007-09-05 2007-09-03 39.145 22,289 +75 0.37% 872,492
2007-08-30 2007-08-28 38.876 22,214 +745 0.36% 863,601
2007-08-28 2007-08-24 37.000 21,469 +75 0.35% 794,345
2007-08-23 2007-08-21 34.318 21,394 -671 0.35% 734,210
2007-08-22 2007-08-20 33.246 22,065 +522 0.36% 733,574
2007-08-21 2007-08-17 30.297 21,543 +671 0.35% 652,684
2007-08-17 2007-08-15 40.217 20,872 +299 0.34% 839,409
2007-08-14 2007-08-10 42.898 20,573 +149 0.34% 882,543
2007-08-09 2007-08-07 39.145 20,424 +37 0.33% 799,488
2007-08-08 2007-08-06 47.724 20,387 +373 0.33% 972,952
2007-08-07 2007-08-03 53.086 20,014 +3,357 0.33% 1,062,472
2007-08-06 2007-08-02 67.028 16,657 -3,506 0.27% 1,116,490
2007-08-03 2007-08-01 48.260 20,163 +373 0.33% 973,074
2007-08-02 2007-07-31 53.086 19,790 -149 0.32% 1,050,580
2007-07-30 2007-07-26 47.724 19,939 -150 0.33% 951,572
2007-07-27 2007-07-25 48.260 20,089 -223 0.33% 969,503
2007-07-24 2007-07-20 48.797 20,312 +223 0.33% 991,157
2007-07-23 2007-07-19 49.601 20,089 +970 0.33% 996,433
2007-07-20 2007-07-18 45.847 19,119 -373 0.31% 876,556
2007-07-19 2007-07-17 45.847 19,492 +373 0.32% 893,657
2007-07-18 2007-07-16 43.702 19,119 -373 0.31% 835,547
2007-07-11 2007-07-09 45.579 19,492 +224 0.32% 888,431
2007-06-29 2007-06-27 46.920 19,268 +224 0.33% 904,051
2007-06-27 2007-06-25 47.456 19,044 +224 0.33% 903,753
2007-06-26 2007-06-22 46.920 18,820 0.33% 883,031

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top