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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.080 234,432 +0 0.05% 2,128,643
2025-10-13 2025-10-09 9.260 234,432 +0 0.05% 2,170,840
2025-10-10 2025-10-08 9.030 234,432 +0 0.05% 2,116,921
2025-10-09 2025-10-06 8.900 234,432 +0 0.05% 2,086,445
2025-10-08 2025-10-03 9.090 234,432 +0 0.05% 2,130,987
2025-10-06 2025-10-02 8.800 234,432 +0 0.05% 2,063,002
2025-10-03 2025-09-30 9.100 234,432 +0 0.05% 2,133,331
2025-10-02 2025-09-29 9.460 234,432 +0 0.05% 2,217,727
2025-09-30 2025-09-26 9.500 234,432 +0 0.05% 2,227,104
2025-09-29 2025-09-25 9.510 234,432 +0 0.05% 2,229,448
2025-09-26 2025-09-24 9.800 234,432 +0 0.05% 2,297,434
2025-09-25 2025-09-23 9.710 234,432 +0 0.05% 2,276,335
2025-09-24 2025-09-22 10.000 234,432 +0 0.05% 2,344,320
2025-09-23 2025-09-19 10.270 234,432 +0 0.05% 2,407,617
2025-09-22 2025-09-18 10.150 234,432 +0 0.05% 2,379,485
2025-09-19 2025-09-17 10.500 234,432 +0 0.05% 2,461,536
2025-09-18 2025-09-16 10.700 234,432 +0 0.05% 2,508,422
2025-09-17 2025-09-15 10.980 234,432 +0 0.05% 2,574,063
2025-09-16 2025-09-12 11.010 234,432 +0 0.05% 2,581,096
2025-09-15 2025-09-11 10.940 234,432 +0 0.05% 2,564,686
2025-09-12 2025-09-10 10.900 234,432 +0 0.05% 2,555,309
2025-09-11 2025-09-09 10.780 234,432 +0 0.05% 2,527,177
2025-09-10 2025-09-08 10.840 234,432 +2,940 0.05% 2,541,243
2025-09-08 2025-09-04 11.000 231,492 +2 0.05% 2,546,412
2025-09-03 2025-09-01 10.740 231,490 +150 0.05% 2,486,203
2025-09-02 2025-08-29 10.710 231,340 -10,000 0.05% 2,477,651
2025-07-23 2025-07-21 10.500 241,340 -1,400 0.05% 2,534,070
2025-07-03 2025-06-30 9.321 242,740 +3,159 0.05% 2,262,657
2025-06-16 2025-06-12 9.818 239,581 -9,870 0.05% 2,352,154
2025-06-13 2025-06-11 9.423 249,451 -29,609 0.06% 2,350,486
2025-06-11 2025-06-09 9.727 279,060 +383 0.06% 2,714,303
2025-03-14 2025-03-12 3.992 278,677 -8,155 0.06% 1,112,466
2025-03-06 2025-03-04 3.739 286,832 -18,752 0.06% 1,072,367
2025-02-28 2025-02-26 3.729 305,584 -30,597 0.07% 1,139,378
2025-02-17 2025-02-13 3.698 336,181 -19,740 0.08% 1,243,242
2025-02-13 2025-02-11 3.556 355,921 -29,609 0.08% 1,265,757
2025-02-04 2025-01-28 3.708 385,530 -14,805 0.09% 1,429,647
2024-11-21 2024-11-19 3.040 400,335 -5 0.09% 1,216,842
2024-07-04 2024-07-02 2.700 400,340 +18,766 0.09% 1,080,942
2024-06-03 2024-05-30 2.806 381,574 -8,466 0.09% 1,070,835
2024-04-19 2024-04-17 2.604 390,040 -3 0.09% 1,015,816
2024-03-12 2024-03-08 2.583 390,043 -8,467 0.09% 1,007,531
2024-01-02 2023-12-28 2.041 398,510 +8,467 0.09% 813,355
2023-07-26 2023-07-24 1.711 390,043 +15,992 0.09% 667,541
2023-07-14 2023-07-12 1.850 374,051 +10,348 0.09% 691,862
2023-06-26 2023-06-21 2.262 363,703 +21,932 0.09% 822,864
2023-06-08 2023-06-06 2.308 341,771 +13,260 0.09% 788,708
2023-06-01 2023-05-30 2.251 328,511 +17,680 0.08% 739,527
2023-05-31 2023-05-29 2.262 310,831 +7,072 0.08% 703,243
2023-05-29 2023-05-24 2.296 303,759 +8,839 0.08% 697,552
2023-05-24 2023-05-22 2.274 294,920 +9,724 0.07% 670,581
2023-05-15 2023-05-11 2.466 285,196 -7,337 0.07% 703,317
2023-05-04 2023-05-02 2.364 292,533 +3,536 0.07% 691,628
2023-04-14 2023-04-12 2.251 288,997 +12,376 0.07% 650,575
2023-04-11 2023-04-04 2.217 276,621 +10,608 0.07% 613,327
2023-04-06 2023-04-03 2.240 266,013 +1,768 0.07% 595,826
2023-03-29 2023-03-27 2.149 264,245 +9,724 0.07% 567,952
2023-03-24 2023-03-22 2.285 254,521 +15,028 0.06% 581,602
2023-03-22 2023-03-20 2.206 239,493 +5,304 0.06% 528,298
2023-03-01 2023-02-27 2.568 234,189 -310 0.06% 601,372
2023-01-17 2023-01-13 2.511 234,499 -221 0.06% 588,905
2022-11-23 2022-11-21 2.489 234,720 -7,337 0.06% 584,149
2022-06-29 2022-06-27 3.006 242,057 +11,619 0.06% 727,700
2022-06-28 2022-06-24 2.959 230,438 -1,136 0.06% 681,817
2022-06-09 2022-06-07 2.959 231,574 -3,417 0.06% 685,178
2022-05-13 2022-05-11 3.066 234,991 -1,178 0.06% 720,419
2022-04-29 2022-04-27 3.018 236,169 +2 0.06% 712,805
2022-01-11 2022-01-07 3.280 236,167 -8,415 0.06% 774,538
2021-09-13 2021-09-09 3.684 244,582 -492 0.06% 900,949
2021-08-30 2021-08-26 4.040 245,074 -2,441 0.06% 990,126
2021-07-05 2021-06-30 3.731 247,515 -2,945 0.07% 923,518
2021-06-29 2021-06-25 2.727 250,460 -2 0.07% 682,919
2021-06-28 2021-06-24 2.575 250,462 -105,561 0.07% 644,984
2021-05-10 2021-05-06 2.373 356,023 -1,188 0.07% 844,915
2021-04-23 2021-04-21 2.474 357,211 -15 0.07% 883,808
2021-04-12 2021-04-08 2.575 357,226 -1,188 0.07% 919,921
2021-03-30 2021-03-26 2.575 358,414 -11,883 0.07% 922,980
2021-03-18 2021-03-16 2.626 370,297 +11,883 0.07% 972,278
2021-03-10 2021-03-08 2.626 358,414 +1,961 0.07% 941,077
2021-03-09 2021-03-05 2.676 356,453 -1,545 0.07% 953,927
2021-03-08 2021-03-04 2.575 357,998 +1,663 0.07% 921,909
2021-03-02 2021-02-26 2.676 356,335 +1,189 0.07% 953,611
2021-03-01 2021-02-25 2.575 355,146 -9,031 0.07% 914,564
2021-02-26 2021-02-24 2.676 364,177 +416 0.07% 974,598
2021-02-22 2021-02-18 2.323 363,761 +8,615 0.07% 844,911
2021-02-19 2021-02-17 2.373 355,146 -5,169 0.07% 842,834
2021-02-10 2021-02-08 2.222 360,315 -773 0.07% 800,520
2021-01-29 2021-01-27 2.121 361,088 +5,942 0.07% 765,772
2021-01-27 2021-01-25 2.121 355,146 -3,078 0.07% 753,170
2021-01-18 2021-01-14 2.323 358,224 +9,031 0.07% 832,050
2021-01-08 2021-01-06 2.525 349,193 +7,922 0.07% 881,602
2020-11-23 2020-11-19 1.919 341,271 -19,785 0.06% 654,817
2020-11-02 2020-10-29 1.818 361,056 +23,765 0.07% 656,318
2020-10-27 2020-10-22 1.919 337,291 +19,785 0.06% 647,180
2020-10-21 2020-10-19 1.919 317,506 +594 0.06% 609,218
2020-10-16 2020-10-14 2.070 316,912 +23,765 0.06% 656,084
2020-08-25 2020-08-21 2.525 293,147 -277 0.05% 740,104
2020-08-17 2020-08-13 2.525 293,424 +277 0.05% 740,803
2020-08-04 2020-07-31 2.474 293,147 +2,377 0.05% 725,302
2020-07-28 2020-07-24 2.373 290,770 -5,941 0.05% 690,056
2020-07-22 2020-07-20 2.676 296,711 -17,824 0.06% 794,048
2020-07-15 2020-07-13 2.171 314,535 -5,942 0.06% 682,927
2020-06-16 2020-06-12 1.969 320,477 +23,766 0.06% 631,101
2020-04-15 2020-04-09 2.222 296,711 +23,765 0.06% 659,209
2020-03-23 2020-03-19 2.171 272,946 -1,188 0.05% 592,628
2020-02-28 2020-02-26 2.727 274,134 +47,530 0.05% 747,470
2020-02-19 2020-02-17 2.777 226,604 +9,258 0.04% 629,314
2019-12-02 2019-11-28 2.777 217,346 -10,101 0.04% 603,603
2019-11-25 2019-11-21 2.676 227,447 +951 0.04% 608,686
2019-11-11 2019-11-07 2.575 226,496 +198 0.04% 583,267
2019-11-08 2019-11-06 2.575 226,298 -416 0.04% 582,758
2019-10-28 2019-10-24 2.525 226,714 +17,824 0.04% 572,381
2019-09-25 2019-09-23 2.727 208,890 +11,883 0.04% 569,572
2019-06-13 2019-06-11 2.929 197,007 -11,883 0.04% 576,961
2019-05-02 2019-04-29 3.838 208,890 -6,535 0.04% 801,620
2019-04-30 2019-04-26 3.838 215,425 -1,189 0.04% 826,698
2019-04-29 2019-04-25 3.838 216,614 +2,377 0.04% 831,261
2019-04-26 2019-04-24 3.838 214,237 +4,159 0.04% 822,139
2019-02-15 2019-02-13 3.484 210,078 -17,824 0.04% 731,925
2018-10-26 2018-10-24 2.626 227,902 +17,824 0.04% 598,396
2018-09-10 2018-09-06 3.838 210,078 +1,663 0.04% 806,179
2018-09-04 2018-08-31 4.039 208,415 -3,564 0.04% 841,891
2018-08-30 2018-08-28 4.292 211,979 +3,564 0.04% 909,806
2018-08-28 2018-08-24 4.090 208,415 +4,159 0.04% 852,415
2018-08-06 2018-08-02 4.494 204,256 -20 0.04% 917,914
2018-06-29 2018-06-27 4.544 204,276 +10,694 0.04% 928,318
2018-06-15 2018-06-13 4.999 193,582 -2,971 0.04% 967,692
2018-06-07 2018-06-05 4.544 196,553 +4,159 0.04% 893,222
2018-06-05 2018-06-01 4.393 192,394 -5,941 0.04% 845,177
2018-04-25 2018-04-23 3.232 198,335 -1,961 0.04% 640,939
2018-04-24 2018-04-20 3.232 200,296 +3,922 0.04% 647,276
2017-12-14 2017-12-12 4.898 196,374 -5,942 0.04% 961,818
2017-10-09 2017-10-04 5.352 202,316 -19,794 0.04% 1,082,862
2017-09-27 2017-09-25 5.807 222,110 +10,873 0.04% 1,289,743
2017-09-26 2017-09-22 5.403 211,237 -5,942 0.04% 1,141,276
2017-09-25 2017-09-21 5.554 217,179 +5,942 0.04% 1,206,278
2017-09-15 2017-09-13 4.948 211,237 -184 0.04% 1,045,281
2017-09-14 2017-09-12 4.999 211,421 -1,961 0.04% 1,056,867
2017-09-12 2017-09-08 4.898 213,382 -594 0.04% 1,045,121
2017-09-06 2017-09-04 5.100 213,976 +1,961 0.04% 1,091,248
2017-08-22 2017-08-18 4.847 212,015 +2,970 0.04% 1,027,720
2017-08-16 2017-08-14 5.049 209,045 -110 0.04% 1,055,545
2017-08-14 2017-08-10 5.150 209,155 -6,782 0.04% 1,077,223
2017-08-09 2017-08-07 5.302 215,937 +841 0.04% 1,144,863
2017-06-16 2017-06-14 6.312 215,096 -21,983 0.04% 1,357,624
2017-05-26 2017-05-24 6.766 237,079 +16,042 0.04% 1,604,113
2017-05-22 2017-05-18 6.817 221,037 -10,101 0.04% 1,506,731
2017-05-19 2017-05-17 6.968 231,138 -5,941 0.04% 1,610,599
2017-05-18 2017-05-16 6.766 237,079 -4,753 0.04% 1,604,113
2017-05-12 2017-05-10 6.615 241,832 -23,765 0.05% 1,599,640
2017-05-08 2017-05-04 6.867 265,597 +5,941 0.05% 1,823,892
2017-05-05 2017-05-02 6.918 259,656 -2,971 0.05% 1,796,205
2017-05-02 2017-04-27 6.918 262,627 -1,188 0.05% 1,816,758
2017-04-28 2017-04-26 7.069 263,815 +15,091 0.05% 1,864,939
2017-04-26 2017-04-24 6.766 248,724 +9,863 0.05% 1,682,905
2017-04-25 2017-04-21 6.615 238,861 +2,970 0.04% 1,579,987
2017-04-19 2017-04-13 6.766 235,891 +4,159 0.04% 1,596,075
2017-04-06 2017-04-03 7.019 231,732 -5,941 0.04% 1,626,439
2017-04-05 2017-03-31 7.423 237,673 +29,707 0.04% 1,764,145
2017-03-31 2017-03-29 7.423 207,966 -2,971 0.04% 1,543,643
2017-03-29 2017-03-27 7.473 210,937 +17,824 0.04% 1,576,346
2017-03-16 2017-03-14 7.170 193,113 +5,941 0.04% 1,384,640
2017-03-14 2017-03-10 6.918 187,172 -1,366 0.03% 1,294,788
2017-02-17 2017-02-15 7.473 188,538 -2,971 0.04% 1,408,957
2017-02-16 2017-02-14 7.524 191,509 -3,565 0.04% 1,440,829
2017-02-15 2017-02-13 7.625 195,074 -14,437 0.04% 1,487,351
2017-02-14 2017-02-10 7.473 209,511 +3,565 0.04% 1,565,689
2017-02-13 2017-02-09 7.473 205,946 +28,102 0.04% 1,539,048
2017-01-19 2017-01-17 6.867 177,844 +119 0.03% 1,221,280
2017-01-17 2017-01-13 6.867 177,725 +2,971 0.03% 1,220,463
2017-01-16 2017-01-12 6.867 174,754 -35,648 0.03% 1,200,060
2017-01-09 2017-01-05 7.271 210,402 +35,767 0.04% 1,529,852
2017-01-04 2016-12-30 7.170 174,635 -5,942 0.03% 1,252,151
2016-12-28 2016-12-22 6.766 180,577 +11,883 0.03% 1,221,812
2016-12-22 2016-12-20 6.817 168,694 +11,883 0.03% 1,149,928
2016-12-21 2016-12-19 6.968 156,811 +5,941 0.03% 1,092,679
2016-12-05 2016-12-01 7.524 150,870 +3,981 0.03% 1,135,079
2016-12-01 2016-11-29 7.978 146,889 +1,960 0.03% 1,171,881
2016-11-24 2016-11-22 8.432 144,929 +5,942 0.03% 1,222,106
2016-11-22 2016-11-18 8.685 138,987 +10,694 0.03% 1,207,090
2016-11-21 2016-11-17 8.887 128,293 -5,941 0.02% 1,140,126
2016-11-18 2016-11-16 9.089 134,234 -6,298 0.03% 1,220,034
2016-11-17 2016-11-15 8.432 140,532 -26,142 0.03% 1,185,028
2016-11-16 2016-11-14 8.432 166,674 -5,941 0.03% 1,405,469
2016-11-15 2016-11-11 7.271 172,615 +15,447 0.03% 1,255,099
2016-09-26 2016-09-22 7.322 157,168 -5,941 0.03% 1,150,719
2016-09-23 2016-09-21 7.170 163,109 -4,456 0.03% 1,169,508
2016-09-14 2016-09-12 6.716 167,565 +5,941 0.03% 1,125,310
2016-09-02 2016-08-31 7.170 161,624 +5,941 0.03% 1,158,861
2016-08-26 2016-08-24 6.968 155,683 +5,942 0.03% 1,084,819
2016-08-22 2016-08-18 7.170 149,741 -1,189 0.03% 1,073,658
2016-08-19 2016-08-17 7.221 150,930 +7,130 0.03% 1,089,805
2016-08-08 2016-08-04 6.867 143,800 +322 0.03% 987,495
2016-08-04 2016-08-01 6.867 143,478 +11,883 0.03% 985,284
2016-07-04 2016-06-29 7.322 131,595 -2,377 0.03% 963,484
2016-06-29 2016-06-27 7.271 133,972 -3,980 0.03% 974,123
2016-06-24 2016-06-22 7.120 137,952 -60 0.03% 982,164
2016-06-15 2016-06-13 7.604 138,012 +6,358 0.03% 1,049,491
2016-06-14 2016-06-10 7.899 131,654 -3,847 0.03% 1,039,897
2016-06-10 2016-06-07 8.095 135,501 -6,359 0.03% 1,096,874
2016-05-12 2016-05-10 7.801 141,860 -14,065 0.03% 1,106,592
2016-05-10 2016-05-06 8.340 155,925 +4,281 0.03% 1,300,454
2016-05-09 2016-05-05 8.733 151,644 -2,202 0.03% 1,324,267
2016-05-06 2016-05-04 8.733 153,846 +4,281 0.03% 1,343,497
2016-05-05 2016-05-03 8.831 149,565 +2,201 0.03% 1,320,787
2016-04-28 2016-04-26 8.242 147,364 -4,036 0.03% 1,214,594
2016-04-27 2016-04-25 8.046 151,400 +4,036 0.03% 1,218,148
2016-04-25 2016-04-21 8.193 147,364 -12,230 0.03% 1,207,364
2016-04-22 2016-04-20 8.046 159,594 -3,302 0.03% 1,284,076
2016-04-21 2016-04-19 8.242 162,896 -8,316 0.03% 1,342,610
2016-04-14 2016-04-12 7.261 171,212 +7,338 0.03% 1,243,158
2016-04-12 2016-04-08 7.163 163,874 +12,230 0.03% 1,173,798
2016-04-05 2016-03-31 7.555 151,644 -1,835 0.03% 1,145,714
2016-03-22 2016-03-18 7.506 153,479 +4,648 0.03% 1,152,048
2016-03-21 2016-03-17 7.850 148,831 +6,114 0.03% 1,168,271
2016-03-18 2016-03-16 7.850 142,717 +1,835 0.03% 1,120,279
2016-03-17 2016-03-15 7.850 140,882 -1,590 0.03% 1,105,874
2016-03-16 2016-03-14 8.291 142,472 +9,662 0.03% 1,181,263
2016-03-15 2016-03-11 9.567 132,810 -11,435 0.02% 1,270,562
2016-03-14 2016-03-10 9.321 144,245 +5,320 0.03% 1,344,574
2016-03-11 2016-03-09 9.174 138,925 +9,722 0.03% 1,274,537
2016-03-09 2016-03-07 10.548 129,203 +4,281 0.02% 1,362,829
2016-03-01 2016-02-26 10.990 124,922 -2,752 0.02% 1,372,832
2016-02-29 2016-02-25 10.940 127,674 -978 0.02% 1,396,811
2016-02-26 2016-02-24 10.940 128,652 +978 0.02% 1,407,511
2016-02-23 2016-02-19 10.793 127,674 -1,223 0.02% 1,378,020
2016-02-22 2016-02-18 10.254 128,897 +4,281 0.02% 1,321,659
2016-02-19 2016-02-17 10.940 124,616 -6,115 0.02% 1,363,355
2016-02-11 2016-02-04 8.438 130,731 +6,115 0.02% 1,103,157
2016-02-02 2016-01-29 8.733 124,616 -4,892 0.02% 1,088,239
2016-01-25 2016-01-21 9.223 129,508 -6,131 0.02% 1,194,496
2016-01-22 2016-01-20 9.027 135,639 -55,034 0.03% 1,224,427
2016-01-18 2016-01-14 10.155 190,673 -1,223 0.04% 1,936,377
2016-01-15 2016-01-13 9.812 191,896 -30,575 0.04% 1,882,896
2016-01-14 2016-01-12 9.714 222,471 -85,608 0.04% 2,161,070
2016-01-13 2016-01-11 9.714 308,079 -11,434 0.06% 2,992,662
2016-01-12 2016-01-08 9.812 319,513 -30,575 0.06% 3,135,082
2016-01-11 2016-01-07 9.616 350,088 -89,767 0.06% 3,366,384
2016-01-08 2016-01-06 9.665 439,855 -48,919 0.08% 4,251,147
2016-01-07 2016-01-05 9.616 488,774 -6,115 0.09% 4,699,964
2015-12-08 2015-12-04 7.555 494,889 -4,219 0.09% 3,739,029
2015-12-07 2015-12-03 7.506 499,108 -15,349 0.09% 3,746,419
2015-12-03 2015-12-01 7.408 514,457 +19,568 0.10% 3,811,153
2015-11-25 2015-11-23 8.880 494,889 +6,115 0.09% 4,394,573
2015-10-16 2015-10-14 9.665 488,774 +1,834 0.09% 4,723,943
2015-10-09 2015-10-07 9.812 486,940 +4,159 0.09% 4,777,886
2015-09-11 2015-09-09 10.597 482,781 +1,712 0.09% 5,116,044
2015-09-09 2015-09-07 10.744 481,069 -6,115 0.09% 5,168,706
2015-08-27 2015-08-25 9.272 487,184 +2,599 0.09% 4,517,365
2015-08-25 2015-08-21 11.137 484,585 -1,223 0.09% 5,396,674
2015-08-19 2015-08-17 10.990 485,808 -1,223 0.09% 5,338,792
2015-08-17 2015-08-13 11.676 487,031 +3,057 0.09% 5,686,747
2015-08-14 2015-08-12 11.676 483,974 +1,223 0.09% 5,651,052
2015-08-07 2015-08-05 11.186 482,751 -2,445 0.09% 5,399,933
2015-08-04 2015-07-31 11.088 485,196 -1,223 0.09% 5,379,674
2015-08-03 2015-07-30 11.578 486,419 +1,223 0.09% 5,631,873
2015-07-30 2015-07-28 11.137 485,196 +2,446 0.09% 5,403,478
2015-06-22 2015-06-18 14.718 482,750 -6,115 0.09% 7,105,160
2015-06-19 2015-06-17 14.718 488,865 +6,115 0.09% 7,195,161
2015-06-17 2015-06-15 14.473 482,750 -1,097 0.09% 6,986,741
2015-06-15 2015-06-11 14.237 483,847 -8,003 0.09% 6,888,677
2015-05-15 2015-05-13 12.307 491,850 -3,108 0.09% 6,053,110
2015-05-12 2015-05-08 12.548 494,958 -5,538 0.09% 6,210,798
2015-05-07 2015-05-05 12.789 500,496 -2,487 0.09% 6,401,065
2015-05-04 2015-04-29 13.031 502,983 -1,864 0.09% 6,554,247
2015-04-30 2015-04-28 13.031 504,847 +1,740 0.09% 6,578,536
2015-04-21 2015-04-17 10.955 503,107 +5,097 0.09% 5,511,781
2015-03-25 2015-03-23 11.245 498,010 -17,218 0.09% 5,600,151
2015-03-11 2015-03-09 10.135 515,228 -995 0.09% 5,221,851
2015-03-06 2015-03-04 12.017 516,223 -1,056 0.09% 6,203,581
2015-03-05 2015-03-03 12.307 517,279 -1,119 0.09% 6,366,060
2015-02-10 2015-02-06 11.438 518,398 -3,730 0.09% 5,929,491
2015-01-30 2015-01-28 11.293 522,128 -435 0.10% 5,896,558
2015-01-29 2015-01-27 11.197 522,563 -8,951 0.10% 5,851,031
2015-01-21 2015-01-19 10.762 531,514 -4,351 0.10% 5,720,386
2014-12-12 2014-12-10 9.701 535,865 -11,531 0.10% 5,198,250
2014-12-10 2014-12-08 9.797 547,396 -2,553 0.10% 5,362,946
2014-11-21 2014-11-19 9.459 549,949 -11,500 0.10% 5,202,166
2014-11-12 2014-11-10 8.928 561,449 -2,051 0.10% 5,012,885
2014-11-11 2014-11-07 8.687 563,500 +2,051 0.10% 4,895,219
2014-11-10 2014-11-06 8.784 561,449 -1,989 0.10% 4,931,595
2014-09-22 2014-09-18 9.942 563,438 -6,900 0.10% 5,601,690
2014-09-12 2014-09-10 10.521 570,338 +1,679 0.10% 6,000,598
2014-09-08 2014-09-04 9.990 568,659 +6,899 0.10% 5,681,042
2014-08-11 2014-08-07 10.425 561,760 +2,114 0.10% 5,856,124
2014-07-30 2014-07-28 10.859 559,646 -7,459 0.10% 6,077,174
2014-07-22 2014-07-18 10.425 567,105 -2,176 0.10% 5,911,844
2014-07-03 2014-06-30 9.363 569,281 -622 0.10% 5,330,085
2014-07-02 2014-06-27 9.556 569,903 -62 0.10% 5,445,928
2014-06-25 2014-06-23 9.122 569,965 +622 0.10% 5,198,951
2014-06-11 2014-06-09 9.122 569,343 +6,216 0.10% 5,193,277
2014-06-04 2014-05-30 9.508 563,127 +2,175 0.10% 5,353,999
2014-04-23 2014-04-17 10.280 560,952 -348 0.10% 5,766,483
2014-03-26 2014-03-24 11.004 561,300 -4,351 0.10% 6,176,403
2014-03-18 2014-03-14 11.728 565,651 -6,216 0.10% 6,633,772
2014-03-17 2014-03-13 11.921 571,867 -2,487 0.10% 6,817,069
2014-03-11 2014-03-07 11.486 574,354 +6,838 0.10% 6,597,241
2014-03-05 2014-03-03 11.824 567,516 -2,051 0.10% 6,710,423
2014-03-03 2014-02-27 11.390 569,567 -2,959 0.10% 6,487,279
2014-02-27 2014-02-25 11.052 572,526 +870 0.10% 6,327,562
2014-02-26 2014-02-24 11.583 571,656 -4,786 0.10% 6,621,429
2014-02-19 2014-02-17 10.569 576,442 -1,119 0.11% 6,092,639
2014-02-18 2014-02-14 10.135 577,561 -40,529 0.11% 5,853,598
2014-02-12 2014-02-10 9.363 618,090 +41,648 0.11% 5,787,076
2014-02-05 2014-01-30 9.556 576,442 -312 0.11% 5,508,413
2014-01-28 2014-01-24 9.411 576,754 -11,935 0.11% 5,427,889
2014-01-27 2014-01-23 9.508 588,689 -2,237 0.11% 5,597,033
2014-01-22 2014-01-20 9.073 590,926 -2,052 0.11% 5,361,628
2014-01-17 2014-01-15 8.832 592,978 +2,052 0.11% 5,237,155
2014-01-09 2014-01-07 9.315 590,926 -2,114 0.11% 5,504,224
2014-01-07 2014-01-03 8.928 593,040 -3,730 0.11% 5,294,945
2014-01-02 2013-12-27 9.170 596,770 +684 0.11% 5,472,255
2013-12-27 2013-12-20 8.977 596,086 +9,946 0.11% 5,350,909
2013-12-13 2013-12-11 10.521 586,140 -15,727 0.11% 6,166,853
2013-12-11 2013-12-09 10.521 601,867 -30,431 0.11% 6,332,319
2013-12-06 2013-12-04 10.521 632,298 +168 0.12% 6,652,487
2013-12-03 2013-11-29 10.376 632,130 -20,498 0.12% 6,559,196
2013-12-02 2013-11-28 10.521 652,628 -18,648 0.12% 6,866,381
2013-11-27 2013-11-25 10.666 671,276 +11,749 0.12% 7,159,771
2013-11-26 2013-11-22 10.762 659,527 -4,352 0.12% 7,098,117
2013-11-25 2013-11-21 10.666 663,879 -86,933 0.12% 7,080,875
2013-11-22 2013-11-20 10.907 750,812 -51,344 0.14% 8,189,273
2013-11-21 2013-11-19 10.907 802,156 -37,172 0.15% 8,749,294
2013-11-20 2013-11-18 11.004 839,328 -34,935 0.15% 9,235,752
2013-11-19 2013-11-15 11.052 874,263 -88,206 0.16% 9,662,362
2013-11-18 2013-11-14 10.569 962,469 -41,647 0.18% 10,172,708
2013-11-15 2013-11-13 10.521 1,004,116 -132,092 0.18% 10,564,431
2013-11-14 2013-11-12 10.714 1,136,208 -77,390 0.21% 12,173,530
2013-11-13 2013-11-11 10.811 1,213,598 -122,394 0.22% 13,119,842
2013-11-12 2013-11-08 10.618 1,335,992 -49,728 0.24% 14,185,096
2013-11-11 2013-11-07 11.100 1,385,720 -71,528 0.25% 15,381,867
2013-11-08 2013-11-06 11.100 1,457,248 -45,563 0.27% 16,175,847
2013-11-07 2013-11-05 11.293 1,502,811 -85,471 0.27% 16,971,724
2013-11-06 2013-11-04 11.293 1,588,282 +726 0.29% 17,936,975
2013-11-05 2013-11-01 11.197 1,587,556 +116 0.29% 17,775,538
2013-11-01 2013-10-30 11.245 1,587,440 +4,102 0.29% 17,850,853
2013-10-31 2013-10-29 11.390 1,583,338 -2,051 0.29% 18,033,971
2013-10-30 2013-10-28 11.438 1,585,389 -12,432 0.29% 18,133,846
2013-10-29 2013-10-25 11.197 1,597,821 -1,243 0.29% 17,890,474
2013-10-28 2013-10-24 11.245 1,599,064 +2,051 0.29% 17,981,565
2013-10-25 2013-10-23 11.535 1,597,013 +2,921 0.29% 18,420,952
2013-10-24 2013-10-22 11.245 1,594,092 -16,921 0.29% 17,925,655
2013-10-23 2013-10-21 11.100 1,611,013 -32,903 0.29% 17,882,680
2013-10-22 2013-10-18 11.100 1,643,916 -4,973 0.30% 18,247,912
2013-10-21 2013-10-17 10.811 1,648,889 -41,026 0.30% 17,825,641
2013-10-18 2013-10-16 10.859 1,689,915 -1,243 0.31% 18,350,720
2013-10-17 2013-10-15 10.376 1,691,158 +2,486 0.31% 17,548,030
2013-10-16 2013-10-11 10.714 1,688,672 +2,296 0.31% 18,092,726
2013-10-15 2013-10-10 10.811 1,686,376 -8,672 0.31% 18,230,902
2013-10-11 2013-10-09 11.052 1,695,048 +2,052 0.31% 18,733,685
2013-10-10 2013-10-08 11.342 1,692,996 -8,329 0.31% 19,201,251
2013-10-09 2013-10-07 10.859 1,701,325 -84,903 0.31% 18,474,621
2013-10-07 2013-10-03 11.728 1,786,228 +1,412,595 0.33% 20,948,305
2013-10-04 2013-10-02 11.728 373,633 +1,865 0.10% 4,381,847
2013-10-03 2013-09-30 12.307 371,768 +1,864 0.09% 4,575,282
2013-09-27 2013-09-25 12.548 369,904 -4,972 0.09% 4,641,604
2013-09-26 2013-09-24 12.548 374,876 -31,081 0.10% 4,703,993
2013-09-25 2013-09-23 12.548 405,957 +20,514 0.10% 5,094,002
2013-09-24 2013-09-19 13.272 385,443 -4,352 0.10% 5,115,624
2013-09-18 2013-09-16 11.438 389,795 -621 0.10% 4,458,516
2013-09-17 2013-09-13 10.569 390,416 +1,666 0.10% 4,126,458
2013-09-16 2013-09-12 11.052 388,750 -1,244 0.10% 4,296,468
2013-09-06 2013-09-04 11.149 389,994 -1,243 0.10% 4,347,861
2013-09-05 2013-09-03 11.535 391,237 -1,865 0.10% 4,512,774
2013-09-04 2013-09-02 11.514 393,102 +9,329 0.10% 4,526,155
2013-09-03 2013-08-30 11.940 383,773 -55,620 0.10% 4,582,398
2013-09-02 2013-08-29 11.727 439,393 +3,003 0.10% 5,152,835
2013-08-29 2013-08-27 12.580 436,390 -495 0.10% 5,489,809
2013-08-27 2013-08-23 12.154 436,885 +1,407 0.10% 5,309,729
2013-08-22 2013-08-20 12.154 435,478 -3,517 0.10% 5,292,629
2013-08-21 2013-08-19 12.793 438,995 -3,236 0.10% 5,616,183
2013-08-20 2013-08-16 13.006 442,231 +6,753 0.10% 5,751,875
2013-08-19 2013-08-15 12.793 435,478 -5,346 0.10% 5,571,189
2013-08-16 2013-08-13 12.154 440,824 -2,111 0.10% 5,357,602
2013-08-15 2013-08-12 12.367 442,935 +2,111 0.10% 5,477,702
2013-08-12 2013-08-08 11.301 440,824 +1,407 0.10% 4,981,630
2013-08-07 2013-08-05 11.727 439,417 +1,125 0.10% 5,153,116
2013-08-02 2013-07-31 11.727 438,292 +3,518 0.10% 5,139,923
2013-08-01 2013-07-30 11.514 434,774 +4,221 0.10% 5,005,964
2013-07-22 2013-07-18 11.088 430,553 -5,347 0.10% 4,773,758
2013-07-19 2013-07-17 11.088 435,900 +4,221 0.10% 4,833,042
2013-07-18 2013-07-16 11.088 431,679 +1,126 0.10% 4,786,242
2013-07-17 2013-07-15 11.301 430,553 -2,814 0.10% 4,865,561
2013-07-16 2013-07-12 11.514 433,367 +1,196 0.10% 4,989,764
2013-07-15 2013-07-11 11.727 432,171 +8,653 0.10% 5,068,141
2013-07-05 2013-07-03 11.514 423,518 -2,814 0.10% 4,876,363
2013-07-04 2013-07-02 12.154 426,332 +2,814 0.10% 5,181,472
2013-06-21 2013-06-19 12.580 423,518 -16,321 0.10% 5,327,878
2013-06-19 2013-06-17 12.580 439,839 -3,518 0.10% 5,533,197
2013-06-18 2013-06-14 12.367 443,357 +3,518 0.10% 5,482,921
2013-06-03 2013-05-30 13.220 439,839 -3,518 0.10% 5,814,546
2013-05-31 2013-05-29 13.220 443,357 +3,518 0.10% 5,861,053
2013-05-30 2013-05-28 13.646 439,839 -1,407 0.10% 6,002,112
2013-05-29 2013-05-27 13.646 441,246 +1,407 0.10% 6,021,312
2013-05-27 2013-05-23 13.433 439,839 +1,407 0.10% 5,908,329
2013-05-14 2013-05-10 15.352 438,432 +1,407 0.10% 6,730,776
2013-05-13 2013-05-09 15.352 437,025 -2,111 0.10% 6,709,176
2013-05-10 2013-05-08 15.352 439,136 +2,111 0.10% 6,741,584
2013-05-03 2013-04-30 15.565 437,025 -2,111 0.10% 6,802,359
2013-04-30 2013-04-26 16.205 439,136 +704 0.10% 7,116,116
2013-04-23 2013-04-19 15.778 438,432 -2,322 0.10% 6,917,742
2013-04-22 2013-04-18 14.712 440,754 +2,322 0.10% 6,484,489
2013-04-12 2013-04-10 16.844 438,432 -2,814 0.10% 7,385,157
2013-04-11 2013-04-09 16.844 441,246 +2,814 0.10% 7,432,557
2013-04-10 2013-04-08 16.631 438,432 -2,111 0.10% 7,291,674
2013-04-03 2013-03-28 17.271 440,543 -2,110 0.10% 7,608,582
2013-03-28 2013-03-26 17.271 442,653 +2,110 0.10% 7,645,024
2013-03-27 2013-03-25 17.484 440,543 -2,814 0.10% 7,702,515
2013-03-25 2013-03-21 17.911 443,357 -703 0.10% 7,940,782
2013-03-21 2013-03-19 17.058 444,060 +703 0.10% 7,574,641
2013-03-19 2013-03-15 17.058 443,357 +2,111 0.10% 7,562,649
2013-03-07 2013-03-05 17.697 441,246 -1,689 0.10% 7,808,889
2013-03-06 2013-03-04 17.911 442,935 +2,111 0.10% 7,933,223
2013-03-05 2013-03-01 17.697 440,824 +3,095 0.10% 7,801,421
2013-02-25 2013-02-21 18.977 437,729 -2,181 0.10% 8,306,646
2013-02-22 2013-02-20 19.830 439,910 +774 0.10% 8,723,227
2013-02-19 2013-02-15 19.403 439,136 -1,829 0.10% 8,520,613
2013-02-18 2013-02-14 18.977 440,965 +1,407 0.10% 8,368,055
2013-02-06 2013-02-04 19.403 439,558 -492 0.10% 8,528,801
2013-02-05 2013-02-01 19.830 440,050 +8,653 0.10% 8,726,003
2013-01-22 2013-01-18 17.911 431,397 -2,744 0.10% 7,726,571
2013-01-21 2013-01-17 17.271 434,141 -28,140 0.10% 7,498,014
2013-01-07 2013-01-03 16.418 462,281 +27,437 0.10% 7,589,745
2013-01-02 2012-12-27 15.565 434,844 -118 0.10% 6,768,411
2012-12-04 2012-11-30 15.565 434,962 -703 0.10% 6,770,248
2012-11-20 2012-11-16 14.925 435,665 -2,322 0.10% 6,502,511
2012-11-09 2012-11-07 15.778 437,987 -4,221 0.10% 6,910,721
2012-11-08 2012-11-06 14.925 442,208 -1,055 0.10% 6,600,169
2012-11-06 2012-11-02 15.565 443,263 +1,055 0.10% 6,899,454
2012-11-05 2012-11-01 15.139 442,208 +3,516 0.10% 6,694,457
2012-11-02 2012-10-31 15.778 438,692 +703 0.10% 6,921,844
2012-10-31 2012-10-29 14.073 437,989 -2,110 0.10% 6,163,644
2012-10-12 2012-10-10 14.073 440,099 -5,417 0.10% 6,193,337
2012-10-11 2012-10-09 14.712 445,516 +4,713 0.10% 6,554,549
2012-10-10 2012-10-08 15.565 440,803 -8,512 0.10% 6,861,164
2012-10-09 2012-10-05 14.286 449,315 +6,120 0.10% 6,418,834
2012-10-05 2012-10-03 12.580 443,195 +1,407 0.10% 5,575,416
2012-09-28 2012-09-26 12.793 441,788 -7,034 0.10% 5,651,914
2012-09-26 2012-09-24 13.859 448,822 +703 0.10% 6,220,394
2012-09-25 2012-09-21 15.139 448,119 +2,392 0.10% 6,783,942
2012-09-19 2012-09-17 15.992 445,727 +7,879 0.10% 7,127,884
2012-09-13 2012-09-11 16.631 437,848 -2,110 0.10% 7,281,961
2012-09-04 2012-08-31 15.139 439,958 -352 0.10% 6,660,395
2012-09-03 2012-08-30 15.352 440,310 +703 0.10% 6,759,607
2012-08-21 2012-08-17 15.992 439,607 +4,925 0.11% 7,030,015
2012-08-16 2012-08-14 19.403 434,682 -2,111 0.11% 8,434,191
2012-08-15 2012-08-13 19.190 436,793 +1,829 0.11% 8,382,018
2012-08-13 2012-08-09 17.911 434,964 -2,814 0.11% 7,790,458
2012-08-10 2012-08-08 17.697 437,778 +3,518 0.11% 7,747,515
2012-08-09 2012-08-07 17.697 434,260 -10,271 0.11% 7,685,256
2012-08-07 2012-08-03 18.124 444,531 -2,322 0.11% 8,056,592
2012-08-02 2012-07-31 19.190 446,853 -2,532 0.11% 8,575,068
2012-07-30 2012-07-26 20.469 449,385 +351 0.11% 9,198,568
2012-07-26 2012-07-24 18.977 449,034 -1,407 0.11% 8,521,178
2012-07-23 2012-07-19 19.830 450,441 -6,964 0.11% 8,932,052
2012-07-13 2012-07-11 19.830 457,405 -282 0.12% 9,070,146
2012-07-10 2012-07-06 19.403 457,687 +3,729 0.12% 8,880,560
2012-07-09 2012-07-05 19.403 453,958 +4,924 0.11% 8,808,206
2012-07-04 2012-06-29 18.550 449,034 -2,884 0.11% 8,329,691
2012-06-29 2012-06-27 18.337 451,918 -3,517 0.11% 8,286,831
2012-06-28 2012-06-26 18.337 455,435 +3,517 0.12% 8,351,322
2012-06-26 2012-06-22 18.337 451,918 -2,814 0.11% 8,286,831
2012-06-22 2012-06-20 18.763 454,732 +704 0.11% 8,532,349
2012-06-21 2012-06-19 18.977 454,028 +2,110 0.11% 8,615,947
2012-06-19 2012-06-15 18.550 451,918 +2,392 0.11% 8,383,190
2012-06-04 2012-05-31 18.124 449,526 -2,040 0.11% 8,147,121
2012-05-30 2012-05-28 17.271 451,566 +2,884 0.11% 7,798,959
2012-05-29 2012-05-25 17.271 448,682 +14,633 0.11% 7,749,150
2012-05-04 2012-05-02 21.322 434,049 +6,683 0.11% 9,254,845
2012-05-03 2012-04-30 21.322 427,366 +21,105 0.11% 9,112,349
2012-03-27 2012-03-23 20.256 406,261 +2,814 0.10% 8,229,229
2012-03-23 2012-03-21 20.682 403,447 +1,407 0.10% 8,344,275
2012-03-21 2012-03-19 22.175 402,040 -3,869 0.10% 8,915,239
2012-03-07 2012-03-05 22.601 405,909 -7,528 0.10% 9,174,131
2012-02-21 2012-02-17 22.175 413,437 -2,321 0.10% 9,167,968
2012-02-20 2012-02-16 22.175 415,758 +2,321 0.11% 9,219,436
2012-02-17 2012-02-15 22.601 413,437 -2,321 0.10% 9,344,275
2012-02-16 2012-02-14 22.175 415,758 +2,321 0.11% 9,219,436
2012-02-15 2012-02-13 23.028 413,437 +16,392 0.10% 9,520,582
2012-02-14 2012-02-10 22.601 397,045 +7,316 0.10% 8,973,792
2012-02-13 2012-02-09 20.896 389,729 +1,407 0.10% 8,143,652
2012-02-10 2012-02-08 21.109 388,322 +11,748 0.10% 8,197,050
2012-02-09 2012-02-07 20.256 376,574 +4,573 0.10% 7,627,888
2012-02-03 2012-02-01 20.256 372,001 -7,035 0.09% 7,535,258
2012-02-02 2012-01-31 20.469 379,036 +6,543 0.10% 7,758,577
2012-02-01 2012-01-30 20.256 372,493 -7,035 0.09% 7,545,224
2012-01-31 2012-01-27 21.109 379,528 +6,824 0.10% 8,011,418
2012-01-17 2012-01-13 20.256 372,704 +2,814 0.09% 7,549,498
2012-01-16 2012-01-12 20.896 369,890 +3,728 0.09% 7,729,102
2012-01-12 2012-01-10 17.697 366,162 +3,518 0.09% 6,480,101
2012-01-11 2012-01-09 17.271 362,644 +703 0.09% 6,263,195
2011-11-14 2011-11-10 21.322 361,941 +7,035 0.09% 7,717,350
2011-11-04 2011-11-02 20.043 354,906 -3,095 0.09% 7,113,308
2011-11-03 2011-11-01 19.830 358,001 +1,407 0.09% 7,099,007
2011-10-31 2011-10-27 21.322 356,594 +4,221 0.09% 7,603,340
2011-10-26 2011-10-24 20.043 352,373 -4,221 0.09% 7,062,539
2011-10-21 2011-10-19 20.043 356,594 -2,181 0.09% 7,147,140
2011-10-20 2011-10-18 19.830 358,775 -915 0.09% 7,114,355
2011-10-13 2011-10-11 20.469 359,690 -1,055 0.09% 7,362,579
2011-10-10 2011-10-06 15.565 360,745 +1,407 0.09% 5,615,049
2011-10-04 2011-09-30 16.205 359,338 +4,432 0.09% 5,823,005
2011-09-30 2011-09-27 17.271 354,906 -2,392 0.09% 6,129,552
2011-09-21 2011-09-19 22.601 357,298 -703 0.09% 8,075,452
2011-09-20 2011-09-16 23.454 358,001 +2,110 0.09% 8,396,675
2011-09-15 2011-09-12 23.454 355,891 +1,126 0.09% 8,347,186
2011-09-08 2011-09-06 24.734 354,765 -1,407 0.09% 8,774,637
2011-09-05 2011-09-01 24.734 356,172 +2,814 0.09% 8,809,437
2011-08-24 2011-08-22 23.881 353,358 -2,111 0.09% 8,438,463
2011-08-22 2011-08-18 23.881 355,469 -703 0.09% 8,488,875
2011-08-12 2011-08-10 23.454 356,172 -282 0.09% 8,353,777
2011-08-11 2011-08-09 23.028 356,454 -703 0.09% 8,208,384
2011-08-09 2011-08-05 23.028 357,157 +2,110 0.09% 8,224,572
2011-08-08 2011-08-04 24.734 355,047 +493 0.09% 8,781,612
2011-08-05 2011-08-03 24.734 354,554 +703 0.09% 8,769,418
2011-08-02 2011-07-29 26.439 353,851 -4,924 0.11% 9,355,619
2011-08-01 2011-07-28 26.439 358,775 +985 0.11% 9,485,806
2011-07-28 2011-07-26 28.145 357,790 +2,814 0.11% 10,070,071
2011-07-27 2011-07-25 28.145 354,976 +1,125 0.11% 9,990,870
2011-07-26 2011-07-22 26.866 353,851 +704 0.11% 9,506,516
2011-07-21 2011-07-19 27.719 353,147 +703 0.11% 9,788,796
2011-07-18 2011-07-14 27.292 352,444 -2,814 0.11% 9,619,013
2011-07-14 2011-07-12 26.439 355,258 -7,738 0.11% 9,392,819
2011-07-11 2011-07-07 27.292 362,996 -1,337 0.11% 9,907,001
2011-07-06 2011-07-04 27.292 364,333 -5,628 0.11% 9,943,491
2011-07-05 2011-06-30 26.866 369,961 +1,407 0.11% 9,939,325
2011-07-04 2011-06-29 27.719 368,554 +1,407 0.11% 10,215,859
2011-06-30 2011-06-28 27.719 367,147 -4,924 0.11% 10,176,858
2011-06-29 2011-06-27 27.719 372,071 +8,160 0.11% 10,313,346
2011-06-28 2011-06-24 28.572 363,911 +1,407 0.11% 10,397,535
2011-06-27 2011-06-23 27.719 362,504 +282 0.11% 10,048,160
2011-06-23 2011-06-21 27.719 362,222 +703 0.11% 10,040,344
2011-06-22 2011-06-20 26.866 361,519 +1,407 0.11% 9,712,523
2011-06-21 2011-06-17 28.998 360,112 -1,759 0.11% 10,442,558
2011-06-20 2011-06-16 28.998 361,871 -7,034 0.11% 10,493,566
2011-06-17 2011-06-15 29.425 368,905 -704 0.11% 10,854,855
2011-06-16 2011-06-14 29.851 369,609 +704 0.11% 11,033,187
2011-06-15 2011-06-13 28.998 368,905 +2,814 0.11% 10,697,538
2011-06-14 2011-06-10 28.998 366,091 +4,924 0.11% 10,615,938
2011-06-13 2011-06-09 29.851 361,167 -3,306 0.11% 10,781,185
2011-06-10 2011-06-08 29.851 364,473 -493 0.11% 10,879,872
2011-06-09 2011-06-07 30.704 364,966 +422 0.11% 11,205,863
2011-06-08 2011-06-03 28.572 364,544 +2,111 0.11% 10,415,621
2011-06-07 2011-06-02 29.425 362,433 -704 0.11% 10,664,419
2011-06-03 2011-06-01 29.851 363,137 +3,236 0.11% 10,839,991
2011-06-02 2011-05-31 30.704 359,901 -2,815 0.11% 11,050,348
2011-06-01 2011-05-30 29.425 362,716 -2,462 0.11% 10,672,747
2011-05-31 2011-05-27 28.145 365,178 +5,487 0.11% 10,278,008
2011-05-30 2011-05-26 28.572 359,691 +13,930 0.11% 10,276,962
2011-05-27 2011-05-25 26.866 345,761 -1,407 0.10% 9,289,171
2011-05-26 2011-05-24 26.439 347,168 +1,407 0.11% 9,178,924
2011-05-23 2011-05-19 26.013 345,761 -704 0.10% 8,994,277
2011-05-19 2011-05-17 25.587 346,465 +704 0.11% 8,864,842
2011-05-17 2011-05-13 26.013 345,761 -1,267 0.10% 8,994,277
2011-05-16 2011-05-12 25.587 347,028 -3,447 0.11% 8,879,248
2011-05-11 2011-05-06 24.734 350,475 +1,407 0.11% 8,668,530
2011-05-09 2011-05-05 25.160 349,068 +2,040 0.11% 8,782,587
2011-05-06 2011-05-04 25.587 347,028 +1,407 0.11% 8,879,248
2011-05-05 2011-05-03 26.013 345,621 +1,267 0.10% 8,990,635
2011-05-04 2011-04-29 25.587 344,354 +4,150 0.10% 8,810,829
2011-04-28 2011-04-26 26.013 340,204 -492 0.10% 8,849,722
2011-04-27 2011-04-21 26.013 340,696 -3,002 0.10% 8,862,521
2011-04-18 2011-04-14 24.734 343,698 -703 0.10% 8,500,909
2011-04-13 2011-04-11 24.307 344,401 +492 0.10% 8,371,430
2011-04-08 2011-04-06 24.734 343,909 -703 0.10% 8,506,128
2011-03-31 2011-03-29 25.160 344,612 -2,533 0.10% 8,670,473
2011-03-30 2011-03-28 24.307 347,145 -3,729 0.11% 8,438,129
2011-03-28 2011-03-24 23.028 350,874 -703 0.11% 8,079,888
2011-03-24 2011-03-22 22.601 351,577 -2,322 0.11% 7,946,149
2011-03-21 2011-03-17 22.175 353,899 +2,111 0.11% 7,847,712
2011-03-17 2011-03-15 23.028 351,788 +422 0.11% 8,100,936
2011-03-16 2011-03-14 23.454 351,366 +704 0.11% 8,241,055
2011-03-15 2011-03-11 23.881 350,662 -2,111 0.11% 8,374,080
2011-03-09 2011-03-07 23.881 352,773 +2,111 0.11% 8,424,493
2011-03-08 2011-03-04 23.881 350,662 -704 0.11% 8,374,080
2011-03-07 2011-03-03 23.028 351,366 +915 0.11% 8,091,218
2011-02-28 2011-02-24 23.881 350,451 +1,054 0.11% 8,369,042
2011-02-25 2011-02-23 24.734 349,397 -2,111 0.11% 8,641,867
2011-02-22 2011-02-18 24.734 351,508 +1,618 0.11% 8,694,079
2011-02-16 2011-02-14 24.734 349,890 +704 0.11% 8,654,060
2011-02-15 2011-02-11 24.734 349,186 -1,829 0.11% 8,636,648
2011-02-10 2011-02-08 25.587 351,015 +703 0.11% 8,981,261
2011-02-08 2011-02-02 25.587 350,312 -15,195 0.11% 8,963,274
2011-02-07 2011-01-31 25.160 365,507 -704 0.11% 9,196,194
2011-02-01 2011-01-28 24.734 366,211 -562 0.11% 9,057,738
2011-01-31 2011-01-27 25.587 366,773 -1,548 0.11% 9,384,454
2011-01-26 2011-01-24 23.881 368,321 +2,110 0.11% 8,795,791
2011-01-24 2011-01-20 24.734 366,211 +1,407 0.11% 9,057,738
2011-01-20 2011-01-18 25.587 364,804 -1,407 0.11% 9,334,074
2011-01-19 2011-01-17 25.587 366,211 -3,517 0.11% 9,370,074
2011-01-18 2011-01-14 25.160 369,728 -2,251 0.11% 9,302,394
2011-01-17 2011-01-13 25.160 371,979 +703 0.11% 9,359,030
2011-01-12 2011-01-10 24.734 371,276 +1,407 0.11% 9,183,014
2011-01-11 2011-01-07 25.160 369,869 -2,814 0.11% 9,305,942
2011-01-10 2011-01-06 25.587 372,683 +704 0.11% 9,535,670
2011-01-06 2011-01-04 26.866 371,979 +23,426 0.11% 9,993,540
2011-01-03 2010-12-29 26.013 348,553 -703 0.11% 9,066,905
2010-12-29 2010-12-24 26.013 349,256 +8,019 0.11% 9,085,192
2010-12-28 2010-12-22 25.587 341,237 +7,246 0.10% 8,731,076
2010-12-22 2010-12-20 25.160 333,991 +1,407 0.10% 8,403,248
2010-12-17 2010-12-15 25.587 332,584 -211 0.10% 8,509,675
2010-12-16 2010-12-14 26.439 332,795 +16,181 0.10% 8,798,910
2010-12-15 2010-12-13 24.307 316,614 -3,518 0.10% 7,696,005
2010-12-13 2010-12-09 23.454 320,132 +704 0.10% 7,508,482
2010-12-10 2010-12-08 23.028 319,428 -9,990 0.10% 7,355,753
2010-12-07 2010-12-03 23.454 329,418 -703 0.10% 7,726,279
2010-12-06 2010-12-02 23.881 330,121 -3,870 0.10% 7,883,545
2010-12-02 2010-11-30 21.749 333,991 -2,110 0.10% 7,263,824
2010-11-29 2010-11-25 22.175 336,101 -10,975 0.10% 7,453,042
2010-11-26 2010-11-24 21.749 347,076 -2,391 0.11% 7,548,404
2010-11-25 2010-11-23 21.749 349,467 -4,221 0.11% 7,600,405
2010-11-23 2010-11-19 21.322 353,688 -1,407 0.11% 7,541,378
2010-11-19 2010-11-17 20.896 355,095 -3,518 0.11% 7,419,951
2010-11-18 2010-11-16 21.322 358,613 -2,673 0.11% 7,646,390
2010-11-17 2010-11-15 21.109 361,286 +633 0.11% 7,626,350
2010-11-16 2010-11-12 21.322 360,653 +1,407 0.11% 7,689,887
2010-11-15 2010-11-11 22.175 359,246 -1,407 0.11% 7,966,282
2010-11-12 2010-11-10 23.028 360,653 -4,573 0.11% 8,305,078
2010-11-11 2010-11-09 22.175 365,226 -1,454 0.11% 8,098,889
2010-11-10 2010-11-08 22.175 366,680 -2,321 0.11% 8,131,131
2010-11-09 2010-11-05 21.322 369,001 -6,965 0.11% 7,867,884
2010-11-08 2010-11-04 20.682 375,966 +1,055 0.11% 7,775,901
2010-11-05 2010-11-03 20.896 374,911 +4,644 0.11% 7,834,020
2010-11-04 2010-11-02 21.109 370,267 -4,925 0.11% 7,815,929
2010-10-29 2010-10-27 20.469 375,192 +3,447 0.11% 7,679,894
2010-10-28 2010-10-26 20.469 371,745 -1,618 0.11% 7,609,336
2010-10-27 2010-10-25 20.896 373,363 +2,322 0.11% 7,801,673
2010-10-22 2010-10-20 19.830 371,041 -985 0.11% 7,357,584
2010-10-21 2010-10-19 20.682 372,026 -493 0.11% 7,694,412
2010-10-20 2010-10-18 20.256 372,519 +2,322 0.11% 7,545,750
2010-10-19 2010-10-15 21.749 370,197 +2,110 0.11% 8,051,253
2010-10-18 2010-10-14 22.601 368,087 +4,151 0.11% 8,319,299
2010-10-13 2010-10-11 22.175 363,936 -704 0.11% 8,070,283
2010-10-12 2010-10-08 21.749 364,640 -1,407 0.11% 7,930,396
2010-10-11 2010-10-07 22.601 366,047 -3,025 0.11% 8,273,192
2010-10-08 2010-10-06 22.601 369,072 -6,120 0.11% 8,341,562
2010-10-07 2010-10-05 22.175 375,192 -1,618 0.11% 8,319,885
2010-10-05 2010-09-30 22.175 376,810 -2,110 0.11% 8,355,764
2010-10-04 2010-09-29 22.601 378,920 -2,111 0.11% 8,564,141
2010-09-29 2010-09-27 22.601 381,031 -1,665 0.12% 8,611,852
2010-09-28 2010-09-24 22.175 382,696 -2,110 0.12% 8,486,286
2010-09-27 2010-09-22 20.896 384,806 -1,618 0.12% 8,040,782
2010-09-21 2010-09-17 19.190 386,424 -2,814 0.12% 7,415,441
2010-09-17 2010-09-15 18.763 389,238 +3,306 0.12% 7,303,454
2010-09-16 2010-09-14 18.124 385,932 -469 0.12% 6,994,555
2010-09-15 2010-09-13 18.124 386,401 -1,407 0.12% 7,003,055
2010-09-14 2010-09-10 18.124 387,808 -4,151 0.12% 7,028,556
2010-09-13 2010-09-09 18.337 391,959 -703 0.12% 7,187,362
2010-09-10 2010-09-08 17.911 392,662 -8,442 0.12% 7,032,805
2010-09-09 2010-09-07 18.124 401,104 +30,039 0.12% 7,269,530
2010-09-07 2010-09-03 16.205 371,065 +2,111 0.11% 6,013,038
2010-09-06 2010-09-02 15.992 368,954 +2,110 0.11% 5,900,161
2010-09-03 2010-09-01 16.205 366,844 +704 0.11% 5,944,638
2010-08-31 2010-08-27 16.205 366,140 -4,925 0.11% 5,933,230
2010-08-24 2010-08-20 16.418 371,065 -703 0.11% 6,092,157
2010-08-20 2010-08-18 15.992 371,768 +1,899 0.11% 5,945,162
2010-08-19 2010-08-17 15.992 369,869 -844 0.11% 5,914,794
2010-08-18 2010-08-16 16.205 370,713 -704 0.11% 6,007,334
2010-08-17 2010-08-13 16.418 371,417 +4,151 0.11% 6,097,937
2010-08-12 2010-08-10 16.631 367,266 +1,407 0.11% 6,108,094
2010-08-11 2010-08-09 17.058 365,859 -703 0.11% 6,240,712
2010-08-09 2010-08-05 16.418 366,562 -704 0.11% 6,018,227
2010-08-06 2010-08-04 16.631 367,266 +281 0.11% 6,108,094
2010-08-05 2010-08-03 17.058 366,985 -3,728 0.11% 6,259,919
2010-08-02 2010-07-29 17.271 370,713 -1,759 0.11% 6,402,554
2010-07-30 2010-07-28 16.844 372,472 -633 0.11% 6,274,095
2010-07-29 2010-07-27 17.271 373,105 +1,266 0.11% 6,443,866
2010-07-28 2010-07-26 15.992 371,839 +1,689 0.11% 5,946,297
2010-07-27 2010-07-23 15.139 370,150 +703 0.11% 5,603,592
2010-07-26 2010-07-22 15.778 369,447 +1,126 0.11% 5,829,271
2010-07-22 2010-07-20 16.418 368,321 +4,924 0.11% 6,047,106
2010-07-21 2010-07-19 16.418 363,397 -703 0.11% 5,966,264
2010-07-19 2010-07-15 17.271 364,100 +703 0.11% 6,288,341
2010-07-16 2010-07-14 17.697 363,397 +845 0.11% 6,431,168
2010-07-15 2010-07-13 17.697 362,552 +703 0.11% 6,416,213
2010-07-12 2010-07-08 17.484 361,849 +3,517 0.11% 6,326,618
2010-07-08 2010-07-06 17.697 358,332 -703 0.11% 6,341,530
2010-07-06 2010-07-02 18.124 359,035 -1,548 0.11% 6,507,079
2010-07-05 2010-06-30 18.337 360,583 -703 0.11% 6,612,019
2010-07-02 2010-06-29 18.550 361,286 -352 0.11% 6,701,944
2010-06-29 2010-06-25 18.550 361,638 +704 0.11% 6,708,474
2010-06-25 2010-06-23 18.977 360,934 -1,314 0.11% 6,849,332
2010-06-24 2010-06-22 19.403 362,248 -633 0.11% 7,028,745
2010-06-23 2010-06-21 19.403 362,881 -6,191 0.11% 7,041,027
2010-06-17 2010-06-14 19.403 369,072 -7,175 0.11% 7,161,152
2010-06-14 2010-06-10 18.550 376,247 -704 0.11% 6,979,474
2010-06-11 2010-06-09 18.550 376,951 -2,321 0.11% 6,992,533
2010-06-09 2010-06-07 18.124 379,272 +703 0.11% 6,873,851
2010-06-08 2010-06-04 18.550 378,569 +7,528 0.11% 7,022,548
2010-06-04 2010-06-02 18.763 371,041 -1,900 0.11% 6,962,015
2010-06-02 2010-05-31 19.403 372,941 +8,935 0.11% 7,236,223
2010-05-31 2010-05-27 20.256 364,006 -704 0.11% 7,373,311
2010-05-27 2010-05-25 18.124 364,710 -774 0.11% 6,609,932
2010-05-25 2010-05-20 19.190 365,484 -1,618 0.11% 7,013,605
2010-05-20 2010-05-18 20.256 367,102 -1,758 0.11% 7,436,024
2010-05-19 2010-05-17 20.043 368,860 -634 0.11% 7,392,985
2010-05-18 2010-05-14 20.896 369,494 -1,266 0.11% 7,720,828
2010-05-17 2010-05-13 20.256 370,760 -1,688 0.11% 7,510,120
2010-05-12 2010-05-10 19.403 372,448 -3,096 0.11% 7,226,657
2010-05-10 2010-05-06 18.337 375,544 +3,166 0.11% 6,886,359
2010-05-07 2010-05-05 19.830 372,378 +5,628 0.11% 7,384,096
2010-05-06 2010-05-04 20.469 366,750 -4,713 0.11% 7,507,092
2010-05-05 2010-05-03 20.469 371,463 -47 0.11% 7,603,564
2010-05-04 2010-04-30 20.682 371,510 -2,111 0.11% 7,683,740
2010-05-03 2010-04-29 20.256 373,621 -1,407 0.11% 7,568,072
2010-04-30 2010-04-28 20.682 375,028 +1,407 0.11% 7,756,501
2010-04-29 2010-04-27 20.682 373,621 -5,909 0.11% 7,727,400
2010-04-28 2010-04-26 20.256 379,530 +563 0.12% 7,687,765
2010-04-27 2010-04-23 20.469 378,967 -6,402 0.11% 7,757,165
2010-04-26 2010-04-22 20.682 385,369 -704 0.12% 7,970,378
2010-04-22 2010-04-20 20.896 386,073 -2,110 0.12% 8,067,257
2010-04-21 2010-04-19 20.896 388,183 -704 0.12% 8,111,347
2010-04-19 2010-04-15 21.322 388,887 -914 0.12% 8,291,896
2010-04-16 2010-04-14 21.749 389,801 +2,814 0.12% 8,477,612
2010-04-15 2010-04-13 21.322 386,987 -6,543 0.12% 8,251,384
2010-04-14 2010-04-12 21.109 393,530 -2,814 0.12% 8,306,985
2010-04-12 2010-04-08 21.322 396,344 -2,954 0.12% 8,450,895
2010-04-09 2010-04-07 21.322 399,298 -1,407 0.12% 8,513,880
2010-04-08 2010-04-01 21.322 400,705 +1,196 0.12% 8,543,880
2010-04-07 2010-03-31 21.109 399,509 +4,221 0.12% 8,433,195
2010-04-01 2010-03-30 21.749 395,288 +3,095 0.12% 8,596,946
2010-03-31 2010-03-29 21.749 392,193 +2,603 0.12% 8,529,634
2010-03-30 2010-03-26 22.175 389,590 +1,383 0.12% 8,639,160
2010-03-29 2010-03-25 21.749 388,207 +1,407 0.12% 8,442,944
2010-03-26 2010-03-24 22.601 386,800 -1,688 0.12% 8,742,240
2010-03-25 2010-03-23 22.601 388,488 -4,221 0.12% 8,780,391
2010-03-24 2010-03-22 22.601 392,709 -70 0.12% 8,875,792
2010-03-23 2010-03-19 23.454 392,779 -7,317 0.12% 9,212,369
2010-03-22 2010-03-18 23.454 400,096 +21,457 0.12% 9,383,985
2010-03-18 2010-03-16 22.601 378,639 +703 0.11% 8,557,790
2010-03-17 2010-03-15 23.028 377,936 -5,698 0.11% 8,703,069
2010-03-16 2010-03-12 23.454 383,634 -13,718 0.12% 8,997,880
2010-03-15 2010-03-11 23.454 397,352 +4,502 0.12% 9,319,626
2010-03-12 2010-03-10 22.601 392,850 -211 0.12% 8,878,979
2010-03-11 2010-03-09 22.601 393,061 -703 0.12% 8,883,748
2010-03-10 2010-03-08 22.601 393,764 -774 0.12% 8,899,637
2010-03-09 2010-03-05 21.749 394,538 -704 0.12% 8,580,635
2010-03-08 2010-03-04 22.175 395,242 -2,110 0.12% 8,764,494
2010-03-05 2010-03-03 22.601 397,352 -7,246 0.12% 8,980,731
2010-03-04 2010-03-02 20.896 404,598 -3,517 0.12% 8,454,350
2010-03-03 2010-03-01 20.896 408,115 +492 0.12% 8,527,840
2010-03-02 2010-02-26 20.682 407,623 -4,573 0.12% 8,430,645
2010-03-01 2010-02-25 20.896 412,196 -3,939 0.12% 8,613,115
2010-02-26 2010-02-24 20.682 416,135 +4,221 0.13% 8,606,694
2010-02-25 2010-02-23 21.109 411,914 +5,135 0.12% 8,695,051
2010-02-24 2010-02-22 20.896 406,779 -3,025 0.12% 8,499,923
2010-02-22 2010-02-18 20.896 409,804 -2,814 0.12% 8,563,133
2010-02-19 2010-02-17 20.682 412,618 -2,814 0.13% 8,533,954
2010-02-12 2010-02-10 20.256 415,432 -6,331 0.13% 8,414,997
2010-02-11 2010-02-09 20.256 421,763 -211 0.13% 8,543,238
2010-02-10 2010-02-08 20.043 421,974 -1,196 0.13% 8,457,538
2010-02-09 2010-02-05 20.256 423,170 +1,055 0.13% 8,571,738
2010-02-08 2010-02-04 20.682 422,115 +4,925 0.13% 8,730,375
2010-02-05 2010-02-03 20.043 417,190 -1,970 0.13% 8,361,653
2010-02-04 2010-02-02 19.830 419,160 -493 0.13% 8,311,764
2010-02-03 2010-02-01 19.830 419,653 +2,814 0.13% 8,321,540
2010-02-02 2010-01-29 20.043 416,839 -13,225 0.13% 8,354,618
2010-02-01 2010-01-28 20.256 430,064 -704 0.13% 8,711,383
2010-01-29 2010-01-27 20.043 430,768 -13,648 0.13% 8,633,794
2010-01-28 2010-01-26 20.256 444,416 -5,909 0.13% 9,002,097
2010-01-27 2010-01-25 20.896 450,325 +9,286 0.14% 9,409,846
2010-01-26 2010-01-22 20.256 441,039 +4,221 0.13% 8,933,692
2010-01-25 2010-01-21 20.896 436,818 -4,010 0.13% 9,127,608
2010-01-22 2010-01-20 21.322 440,828 +3,095 0.13% 9,399,388
2010-01-21 2010-01-19 21.322 437,733 +15,688 0.13% 9,333,396
2010-01-20 2010-01-18 21.749 422,045 +31,822 0.13% 9,178,872
2010-01-19 2010-01-15 21.749 390,223 +3,658 0.12% 8,486,790
2010-01-18 2010-01-14 22.175 386,565 +4,596 0.12% 8,572,081
2010-01-15 2010-01-13 21.749 381,969 +22,090 0.12% 8,307,277
2010-01-14 2010-01-12 22.175 359,879 +1,055 0.11% 7,980,319
2010-01-13 2010-01-11 22.601 358,824 -844 0.11% 8,109,942
2010-01-12 2010-01-08 22.175 359,668 -3,025 0.11% 7,975,640
2010-01-11 2010-01-07 22.601 362,693 -5,347 0.11% 8,197,387
2010-01-08 2010-01-06 22.601 368,040 -211 0.11% 8,318,237
2010-01-07 2010-01-05 21.109 368,251 +7,106 0.11% 7,773,373
2010-01-06 2010-01-04 20.896 361,145 -423 0.11% 7,546,370
2010-01-05 2009-12-31 20.896 361,568 +7,950 0.11% 7,555,209
2010-01-04 2009-12-29 20.682 353,618 +1,688 0.11% 7,313,689
2009-12-30 2009-12-28 20.896 351,930 -8,606 0.11% 7,353,816
2009-12-29 2009-12-24 20.682 360,536 -5,065 0.11% 7,456,770
2009-12-28 2009-12-22 20.469 365,601 +1,407 0.11% 7,483,573
2009-12-23 2009-12-21 20.043 364,194 -3,095 0.11% 7,299,465
2009-12-22 2009-12-18 20.469 367,289 +12,663 0.11% 7,518,125
2009-12-21 2009-12-17 20.682 354,626 -10,858 0.11% 7,334,537
2009-12-18 2009-12-16 20.682 365,484 -33,416 0.11% 7,559,107
2009-12-17 2009-12-15 21.322 398,900 -2,110 0.12% 8,505,394
2009-12-16 2009-12-14 21.322 401,010 +9,356 0.12% 8,550,384
2009-12-15 2009-12-11 21.322 391,654 -7,738 0.12% 8,350,894
2009-12-14 2009-12-10 20.682 399,392 +9,497 0.12% 8,260,408
2009-12-11 2009-12-09 20.896 389,895 +6,050 0.12% 8,147,121
2009-12-10 2009-12-08 20.896 383,845 +3,729 0.12% 8,020,702
2009-12-09 2009-12-07 21.322 380,116 -1,689 0.12% 8,104,879
2009-12-08 2009-12-04 22.175 381,805 -7,738 0.12% 8,466,528
2009-12-07 2009-12-03 22.175 389,543 +1,829 0.12% 8,638,118
2009-12-04 2009-12-02 21.749 387,714 +2,322 0.12% 8,432,222
2009-12-03 2009-12-01 21.322 385,392 -704 0.12% 8,217,375
2009-12-02 2009-11-30 21.322 386,096 -1,407 0.12% 8,232,386
2009-12-01 2009-11-27 20.896 387,503 -4,362 0.12% 8,097,138
2009-11-30 2009-11-26 21.749 391,865 +634 0.12% 8,522,501
2009-11-27 2009-11-25 22.601 391,231 -2,463 0.12% 8,842,387
2009-11-26 2009-11-24 23.028 393,694 -3,658 0.12% 9,065,942
2009-11-24 2009-11-20 23.028 397,352 -1,336 0.12% 9,150,178
2009-11-23 2009-11-19 22.601 398,688 -1,337 0.12% 9,010,926
2009-11-20 2009-11-18 23.028 400,025 -5,065 0.12% 9,211,732
2009-11-19 2009-11-17 23.454 405,090 -13,718 0.12% 9,501,116
2009-11-18 2009-11-16 22.601 418,808 +774 0.13% 9,465,667
2009-11-17 2009-11-13 23.454 418,034 -4,714 0.13% 9,804,709
2009-11-16 2009-11-12 23.028 422,748 -14,210 0.13% 9,734,995
2009-11-13 2009-11-11 23.881 436,958 -9,146 0.13% 10,434,896
2009-11-12 2009-11-10 22.175 446,104 +8,934 0.14% 9,892,359
2009-11-11 2009-11-09 22.175 437,170 +5,206 0.13% 9,694,247
2009-11-10 2009-11-06 21.322 431,964 -2,884 0.13% 9,210,389
2009-11-09 2009-11-05 21.322 434,848 +3,494 0.13% 9,271,882
2009-11-06 2009-11-04 21.749 431,354 -1,407 0.13% 9,381,330
2009-11-05 2009-11-03 21.109 432,761 -3,025 0.13% 9,135,108
2009-11-04 2009-11-02 21.322 435,786 +3,236 0.13% 9,291,882
2009-11-03 2009-10-30 20.896 432,550 +844 0.13% 9,038,426
2009-11-02 2009-10-29 20.256 431,706 -2,040 0.13% 8,744,643
2009-10-30 2009-10-28 21.109 433,746 +211 0.13% 9,155,901
2009-10-29 2009-10-27 21.749 433,535 -7,082 0.13% 9,428,763
2009-10-28 2009-10-23 22.175 440,617 -11,607 0.13% 9,770,684
2009-10-27 2009-10-22 23.028 452,224 +9,286 0.14% 10,413,765
2009-10-23 2009-10-21 20.682 442,938 -2,533 0.13% 9,161,046
2009-10-22 2009-10-20 20.469 445,471 -1,477 0.14% 9,118,451
2009-10-21 2009-10-19 20.256 446,948 -12,452 0.14% 9,053,385
2009-10-20 2009-10-16 19.830 459,400 -2,955 0.14% 9,109,706
2009-10-19 2009-10-15 19.830 462,355 -1,125 0.14% 9,168,302
2009-10-16 2009-10-14 20.043 463,480 -2,955 0.14% 9,289,434
2009-10-15 2009-10-13 20.043 466,435 -1,899 0.14% 9,348,660
2009-10-14 2009-10-12 19.403 468,334 -5,065 0.14% 9,087,145
2009-10-13 2009-10-09 20.043 473,399 +2,110 0.14% 9,488,238
2009-10-12 2009-10-08 20.043 471,289 -2,368 0.14% 9,445,948
2009-10-09 2009-10-07 20.682 473,657 +10,904 0.14% 9,796,391
2009-10-08 2009-10-06 18.124 462,753 -1,407 0.14% 8,386,844
2009-10-07 2009-10-05 18.337 464,160 +211 0.14% 8,511,313
2009-10-06 2009-10-02 18.763 463,949 +8,020 0.14% 8,705,291
2009-10-05 2009-09-30 19.616 455,929 -2,814 0.14% 8,943,663
2009-10-02 2009-09-29 18.977 458,743 -12,241 0.14% 8,705,423
2009-09-30 2009-09-28 18.763 470,984 -5,065 0.14% 8,837,292
2009-09-29 2009-09-25 19.830 476,049 +2,251 0.14% 9,439,848
2009-09-28 2009-09-24 19.616 473,798 +7,410 0.14% 9,294,188
2009-09-25 2009-09-23 20.469 466,388 +7,879 0.14% 9,546,606
2009-09-24 2009-09-22 20.043 458,509 +1,477 0.14% 9,189,801
2009-09-23 2009-09-21 20.256 457,032 +4,644 0.14% 9,257,647
2009-09-22 2009-09-18 20.896 452,388 +11,255 0.14% 9,452,954
2009-09-21 2009-09-17 21.109 441,133 +282 0.13% 9,311,832
2009-09-18 2009-09-16 21.322 440,851 -141 0.13% 9,399,878
2009-09-17 2009-09-15 21.322 440,992 -1,336 0.13% 9,402,885
2009-09-16 2009-09-14 20.469 442,328 +2,814 0.13% 9,054,116
2009-09-15 2009-09-11 20.682 439,514 -11,890 0.13% 9,090,229
2009-09-14 2009-09-10 20.682 451,404 +9,849 0.14% 9,336,144
2009-09-11 2009-09-09 21.322 441,555 +1,337 0.13% 9,414,889
2009-09-10 2009-09-08 22.175 440,218 +3,870 0.13% 9,761,837
2009-09-09 2009-09-07 21.749 436,348 -11,537 0.13% 9,489,942
2009-09-08 2009-09-04 21.322 447,885 +3,377 0.14% 9,549,858
2009-09-07 2009-09-03 21.322 444,508 +5,839 0.13% 9,477,853
2009-09-04 2009-09-02 20.896 438,669 -12,030 0.13% 9,166,286
2009-09-03 2009-09-01 20.469 450,699 +2,110 0.14% 9,225,464
2009-09-02 2009-08-31 20.256 448,589 -30,461 0.14% 9,086,625
2009-09-01 2009-08-28 20.896 479,050 +20,964 0.15% 10,010,075
2009-08-31 2009-08-27 22.601 458,086 +91,314 0.14% 10,353,407
2009-08-28 2009-08-26 24.734 366,772 -20,144 0.11% 9,071,614
2009-08-27 2009-08-25 23.454 386,916 -12,874 0.12% 9,074,857
2009-08-26 2009-08-24 22.175 399,790 +8,161 0.12% 8,865,345
2009-08-25 2009-08-21 21.322 391,629 +5,909 0.12% 8,350,361
2009-08-24 2009-08-20 21.322 385,720 -17,446 0.12% 8,224,368
2009-08-21 2009-08-19 18.550 403,166 +30,391 0.12% 7,478,828
2009-08-20 2009-08-18 21.749 372,775 -71 0.11% 8,107,321
2009-08-19 2009-08-17 22.175 372,846 +15,688 0.11% 8,267,862
2009-08-18 2009-08-14 24.307 357,158 +44,320 0.11% 8,681,517
2009-08-17 2009-08-13 26.013 312,838 -27,717 0.09% 8,137,851
2009-08-14 2009-08-12 27.719 340,555 -107,565 0.10% 9,439,761
2009-08-13 2009-08-11 28.572 448,120 +9,005 0.14% 12,803,524
2009-08-12 2009-08-10 28.145 439,115 -12,170 0.13% 12,358,979
2009-08-11 2009-08-07 27.719 451,285 +914 0.14% 12,509,059
2009-08-10 2009-08-06 28.572 450,371 -18,080 0.14% 12,867,839
2009-08-07 2009-08-05 26.866 468,451 +16,744 0.14% 12,585,345
2009-08-06 2009-08-04 28.145 451,707 -4,714 0.14% 12,713,384
2009-08-05 2009-08-03 29.425 456,421 -11,185 0.14% 13,429,972
2009-08-04 2009-07-31 27.292 467,606 +49,596 0.14% 12,762,050
2009-08-03 2009-07-30 24.307 418,010 +2,603 0.13% 10,160,660
2009-07-31 2009-07-29 24.734 415,407 +23,121 0.13% 10,274,536
2009-07-30 2009-07-28 25.587 392,286 -32,923 0.12% 10,037,243
2009-07-29 2009-07-27 25.160 425,209 -9,990 0.13% 10,698,302
2009-07-28 2009-07-24 26.013 435,199 +3,377 0.13% 11,320,826
2009-07-27 2009-07-23 24.734 431,822 +111,621 0.13% 10,680,539
2009-07-24 2009-07-22 17.697 320,201 +8,583 0.10% 5,666,712
2009-07-23 2009-07-21 17.697 311,618 +1,477 0.09% 5,514,816
2009-07-22 2009-07-20 17.911 310,141 +2,533 0.09% 5,554,806
2009-07-21 2009-07-17 17.697 307,608 +13,014 0.09% 5,443,850
2009-07-20 2009-07-16 17.697 294,594 +9,920 0.09% 5,213,536
2009-07-17 2009-07-15 17.484 284,674 +4,080 0.09% 4,977,280
2009-07-16 2009-07-14 17.697 280,594 -11,819 0.09% 4,965,773
2009-07-15 2009-07-13 17.911 292,413 +1,689 0.09% 5,237,287
2009-07-14 2009-07-10 18.337 290,724 +24,762 0.09% 5,331,013
2009-07-13 2009-07-09 17.484 265,962 +31,868 0.08% 4,650,117
2009-07-10 2009-07-08 18.550 234,094 -30,813 0.07% 4,342,501
2009-07-09 2009-07-07 18.977 264,907 +38,130 0.08% 5,027,057
2009-07-08 2009-07-06 19.403 226,777 +73,773 0.07% 4,400,184
2009-07-07 2009-07-03 16.844 153,004 +28,820 0.05% 2,577,272
2009-07-06 2009-07-02 18.550 124,184 +47,978 0.04% 2,303,644
2009-07-03 2009-06-30 23.028 76,206 +47,369 0.02% 1,754,863
2009-07-02 2009-06-29 67.378 28,837 +1,759 0.15% 1,942,977
2009-06-30 2009-06-26 63.113 27,078 +351 0.14% 1,708,987
2009-06-29 2009-06-25 64.819 26,727 -1,125 0.13% 1,732,424
2009-06-26 2009-06-24 63.113 27,852 -1,243 0.14% 1,757,837
2009-06-25 2009-06-23 63.966 29,095 -868 0.15% 1,861,101
2009-06-24 2009-06-22 65.246 29,963 +2,134 0.15% 1,954,957
2009-06-23 2009-06-19 67.804 27,829 -422 0.14% 1,886,927
2009-06-22 2009-06-18 69.937 28,251 +211 0.14% 1,975,778
2009-06-19 2009-06-17 66.099 28,040 +985 0.14% 1,853,404
2009-06-18 2009-06-16 68.231 27,055 -2,650 0.14% 1,845,984
2009-06-17 2009-06-15 70.363 29,705 -4,221 0.15% 2,090,133
2009-06-16 2009-06-12 71.642 33,926 -116,565 0.17% 2,430,538
2009-06-02 2009-05-29 70.789 150,491 +135,442 0.76% 10,653,174
2009-06-01 2009-05-27 71.216 15,049 +1,290 0.08% 1,071,728
2009-05-29 2009-05-26 76.760 13,759 +1,641 0.08% 1,056,136
2009-05-26 2009-05-22 63.966 12,118 +328 0.07% 775,144
2009-05-25 2009-05-21 75.054 11,790 +1,173 0.10% 884,885
2009-05-22 2009-05-20 79.745 10,617 +1,313 0.09% 846,650
2009-05-21 2009-05-19 76.760 9,304 +235 0.09% 714,172
2009-05-20 2009-05-18 81.877 9,069 +187 0.09% 742,542
2009-05-19 2009-05-15 64.819 8,882 -166 0.09% 575,725
2009-05-18 2009-05-14 54.585 9,048 -234 0.09% 493,882
2009-05-15 2009-05-13 52.879 9,282 -118 0.09% 490,822
2009-04-28 2009-04-24 37.527 9,400 +235 0.10% 352,753
2009-04-27 2009-04-23 36.248 9,165 -469 0.10% 332,209
2009-04-23 2009-04-21 39.233 9,634 -117 0.10% 377,968
2009-04-16 2009-04-14 52.452 9,751 -1,056 0.10% 511,464
2009-04-14 2009-04-08 53.732 10,807 +1,407 0.11% 580,679
2009-04-09 2009-04-07 56.290 9,400 +1,173 0.10% 529,130
2009-04-08 2009-04-06 56.717 8,227 +1,172 0.09% 466,609
2009-04-02 2009-03-31 51.173 7,055 -539 0.07% 361,026
2009-03-31 2009-03-27 39.659 7,594 -235 0.09% 301,172
2009-03-26 2009-03-24 17.058 7,829 -1,360 0.09% 133,545
2009-03-03 2009-02-27 16.205 9,189 +1,360 0.10% 148,906
2009-02-18 2009-02-16 18.763 7,829 -703 0.09% 146,899
2009-02-17 2009-02-13 19.190 8,532 +703 0.10% 163,728
2009-01-09 2009-01-07 18.763 7,829 +235 0.09% 146,899
2008-12-23 2008-12-19 19.190 7,594 +23 0.09% 145,728
2008-12-22 2008-12-18 20.043 7,571 -23 0.09% 151,744
2008-12-02 2008-11-28 19.190 7,594 -47 0.09% 145,728
2008-11-10 2008-11-06 17.058 7,641 -164 0.09% 130,338
2008-10-29 2008-10-27 14.073 7,805 -141 0.09% 109,837
2008-10-21 2008-10-17 15.352 7,946 -281 0.09% 121,986
2008-10-20 2008-10-16 16.631 8,227 +258 0.09% 136,825
2008-10-17 2008-10-15 16.631 7,969 +23 0.09% 132,534
2008-10-16 2008-10-14 17.058 7,946 -164 0.09% 135,540
2008-10-15 2008-10-13 17.058 8,110 +164 0.09% 138,338
2008-10-10 2008-10-08 17.058 7,946 -70 0.09% 135,540
2008-10-08 2008-10-03 25.160 8,016 -188 0.09% 201,683
2008-10-03 2008-09-30 29.425 8,204 +211 0.09% 241,399
2008-10-02 2008-09-29 29.851 7,993 +47 0.09% 238,599
2008-09-18 2008-09-16 40.512 7,946 -1,407 0.09% 321,909
2008-09-09 2008-09-05 43.924 9,353 -47 0.11% 410,817
2008-09-05 2008-09-03 44.350 9,400 -70 0.11% 416,890
2008-09-04 2008-09-02 45.203 9,470 +47 0.11% 428,071
2008-09-03 2008-09-01 45.203 9,423 -164 0.11% 425,947
2008-09-01 2008-08-28 44.776 9,587 +234 0.11% 429,272
2008-08-25 2008-08-20 47.762 9,353 -117 0.11% 446,714
2008-08-21 2008-08-19 43.071 9,470 -94 0.11% 407,879
2008-08-19 2008-08-15 48.614 9,564 +94 0.11% 464,948
2008-08-01 2008-07-30 59.275 9,470 +469 0.11% 561,339
2008-07-10 2008-07-08 60.128 9,001 -235 0.10% 541,216
2008-06-30 2008-06-26 62.687 9,236 -23 0.11% 578,977
2008-06-27 2008-06-25 63.966 9,259 -164 0.11% 592,265
2008-06-26 2008-06-24 62.687 9,423 +187 0.11% 590,700
2008-06-18 2008-06-16 67.804 9,236 -164 0.11% 626,241
2008-06-11 2008-06-06 75.907 9,400 -703 0.11% 713,523
2008-06-06 2008-06-04 78.465 10,103 -586 0.12% 792,736
2008-06-05 2008-06-03 77.613 10,689 -47 0.12% 829,600
2008-06-02 2008-05-29 76.760 10,736 -235 0.12% 824,091
2008-05-30 2008-05-28 78.039 10,971 -445 0.13% 856,165
2008-05-29 2008-05-27 78.039 11,416 -24 0.13% 890,893
2008-05-27 2008-05-23 81.024 11,440 +704 0.13% 926,915
2008-05-06 2008-05-02 86.568 10,736 -704 0.12% 929,392
2008-04-30 2008-04-28 89.126 11,440 -1,641 0.13% 1,019,607
2008-04-25 2008-04-23 94.670 13,081 -235 0.15% 1,238,381
2008-04-21 2008-04-17 100.214 13,316 +2,580 0.15% 1,334,449
2008-04-18 2008-04-16 86.994 10,736 -47 0.12% 933,970
2008-04-07 2008-04-02 70.789 10,783 -141 0.12% 763,323
2008-03-26 2008-03-20 69.084 10,924 -281 0.12% 754,670
2008-03-25 2008-03-19 62.261 11,205 +281 0.13% 697,630
2008-03-20 2008-03-18 65.672 10,924 +141 0.12% 717,402
2008-03-19 2008-03-17 67.378 10,783 +117 0.12% 726,536
2008-03-14 2008-03-12 81.877 10,666 +680 0.12% 873,299
2008-03-13 2008-03-11 84.009 9,986 +24 0.11% 838,915
2008-03-10 2008-03-06 98.935 9,962 -1,267 0.11% 985,587
2008-02-26 2008-02-22 86.141 11,229 +94 0.13% 967,281
2008-02-20 2008-02-18 76.760 11,135 -1,641 0.13% 854,719
2008-01-23 2008-01-21 108.743 12,776 -47 0.15% 1,389,298
2008-01-18 2008-01-16 108.743 12,823 -71 0.15% 1,394,409
2008-01-16 2008-01-14 106.184 12,894 -117 0.15% 1,369,139
2008-01-10 2008-01-08 106.611 13,011 -234 0.15% 1,387,111
2008-01-07 2008-01-03 110.875 13,245 +234 0.15% 1,468,540
2007-12-18 2007-12-14 106.184 13,011 -23 0.15% 1,381,562
2007-12-17 2007-12-13 110.875 13,034 -141 0.15% 1,445,145
2007-12-13 2007-12-11 110.875 13,175 +141 0.15% 1,460,778
2007-11-23 2007-11-21 117.272 13,034 +1,805 0.15% 1,528,519
2007-11-22 2007-11-20 117.272 11,229 +71 0.13% 1,316,844
2007-11-20 2007-11-16 110.875 11,158 +23 0.13% 1,237,144
2007-11-19 2007-11-15 113.007 11,135 +47 0.13% 1,258,336
2007-11-16 2007-11-14 123.668 11,088 +23 0.13% 1,371,234
2007-11-15 2007-11-13 132.197 11,065 -1,149 0.13% 1,462,761
2007-11-14 2007-11-12 136.462 12,214 -469 0.14% 1,666,742
2007-11-12 2007-11-08 147.123 12,683 -234 0.14% 1,865,956
2007-11-09 2007-11-07 153.519 12,917 -47 0.15% 1,983,008
2007-11-06 2007-11-02 162.048 12,964 +234 0.15% 2,100,792
2007-11-05 2007-11-01 164.180 12,730 +1,525 0.15% 2,090,016
2007-11-02 2007-10-31 166.313 11,205 +47 0.13% 1,863,532
2007-10-29 2007-10-25 162.048 11,158 -938 0.13% 1,808,133
2007-10-26 2007-10-24 159.916 12,096 +187 0.14% 1,934,343
2007-10-24 2007-10-22 153.519 11,909 -70 0.14% 1,828,261
2007-10-23 2007-10-18 159.916 11,979 +70 0.14% 1,915,633
2007-10-18 2007-10-16 166.313 11,909 -352 0.14% 1,980,616
2007-10-17 2007-10-15 170.577 12,261 +47 0.14% 2,091,444
2007-10-16 2007-10-12 168.445 12,214 -469 0.14% 2,057,384
2007-10-15 2007-10-11 170.577 12,683 +821 0.14% 2,163,428
2007-10-12 2007-10-10 174.841 11,862 +469 0.14% 2,073,969
2007-10-11 2007-10-09 174.841 11,393 +469 0.13% 1,991,968
2007-10-10 2007-10-08 176.974 10,924 +235 0.12% 1,933,260
2007-10-09 2007-10-05 194.031 10,689 +515 0.12% 2,074,001
2007-10-03 2007-09-28 162.048 10,174 +212 0.12% 1,648,678
2007-09-28 2007-09-25 176.974 9,962 +1,407 0.12% 1,763,011
2007-09-27 2007-09-24 168.445 8,555 -657 0.10% 1,441,045
2007-09-25 2007-09-21 183.370 9,212 -328 0.11% 1,689,207
2007-09-24 2007-09-20 211.089 9,540 +351 0.11% 2,013,789
2007-09-19 2007-09-17 217.486 9,189 -422 0.11% 1,998,475
2007-09-14 2007-09-12 234.543 9,611 -434 0.11% 2,254,196
2007-09-13 2007-09-11 234.543 10,045 -1,172 0.12% 2,355,988
2007-09-11 2007-09-07 217.486 11,217 +1,477 0.13% 2,439,536
2007-09-07 2007-09-05 204.692 9,740 -398 0.11% 1,993,704
2007-09-06 2007-09-04 198.296 10,138 -938 0.12% 2,010,322
2007-09-05 2007-09-03 179.106 11,076 +1,407 0.13% 1,983,776
2007-08-31 2007-08-29 166.313 9,669 -1,173 0.11% 1,608,076
2007-08-24 2007-08-22 162.048 10,842 -352 0.13% 1,756,926
2007-08-22 2007-08-20 162.048 11,194 +47 0.13% 1,813,967
2007-08-21 2007-08-17 157.784 11,147 -1,876 0.13% 1,758,815
2007-08-16 2007-08-14 194.031 13,023 -234 0.15% 2,526,870
2007-08-14 2007-08-10 162.048 13,257 -399 0.16% 2,148,272
2007-08-13 2007-08-09 170.577 13,656 -23 0.16% 2,329,399
2007-08-10 2007-08-08 172.709 13,679 -1,876 0.16% 2,362,489
2007-08-07 2007-08-03 226.014 15,555 -47 0.18% 3,515,655
2007-08-06 2007-08-02 217.486 15,602 +445 0.18% 3,393,211
2007-08-03 2007-08-01 234.543 15,157 -281 0.18% 3,554,973
2007-08-02 2007-07-31 251.601 15,438 +188 0.18% 3,884,217
2007-08-01 2007-07-30 243.072 15,250 -540 0.18% 3,706,851
2007-07-31 2007-07-27 247.337 15,790 -117 0.18% 3,905,445
2007-07-30 2007-07-26 264.394 15,907 +352 0.22% 4,205,720
2007-07-27 2007-07-25 268.659 15,555 -188 0.21% 4,178,986
2007-07-25 2007-07-23 272.923 15,743 -656 0.21% 4,296,629
2007-07-19 2007-07-17 281.452 16,399 +445 0.22% 4,615,531
2007-07-18 2007-07-16 281.452 15,954 +657 0.22% 4,490,285
2007-07-17 2007-07-13 272.923 15,297 +23 0.21% 4,174,905
2007-07-16 2007-07-12 281.452 15,274 -70 0.21% 4,298,898
2007-07-13 2007-07-11 272.923 15,344 -328 0.21% 4,187,733
2007-07-12 2007-07-10 277.188 15,672 -212 0.21% 4,344,084
2007-07-11 2007-07-09 272.923 15,884 -1,078 0.22% 4,335,111
2007-07-10 2007-07-06 277.188 16,962 +821 0.23% 4,701,656
2007-07-09 2007-07-05 255.865 16,141 -938 0.22% 4,129,924
2007-07-06 2007-07-04 260.130 17,079 -352 0.23% 4,442,758
2007-07-05 2007-07-03 272.923 17,431 -446 0.24% 4,757,323
2007-07-04 2007-06-29 277.188 17,877 +1,173 0.24% 4,955,282
2007-07-03 2007-06-28 302.774 16,704 +3,784 0.23% 5,057,539
2007-06-29 2007-06-27 264.394 12,920 -12,944 0.18% 3,415,974
2007-06-26 2007-06-22 25,864 0.36%

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top