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: KARL-THOMSON SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.080 13,902 +0 0.00% 126,230
2025-10-13 2025-10-09 9.260 13,902 +0 0.00% 128,733
2025-10-10 2025-10-08 9.030 13,902 +0 0.00% 125,535
2025-10-09 2025-10-06 8.900 13,902 +0 0.00% 123,728
2025-10-08 2025-10-03 9.090 13,902 +0 0.00% 126,369
2025-10-06 2025-10-02 8.800 13,902 +0 0.00% 122,338
2025-10-03 2025-09-30 9.100 13,902 +0 0.00% 126,508
2025-10-02 2025-09-29 9.460 13,902 +0 0.00% 131,513
2025-09-30 2025-09-26 9.500 13,902 +0 0.00% 132,069
2025-09-29 2025-09-25 9.510 13,902 +0 0.00% 132,208
2025-09-26 2025-09-24 9.800 13,902 +0 0.00% 136,240
2025-09-25 2025-09-23 9.710 13,902 +0 0.00% 134,988
2025-09-24 2025-09-22 10.000 13,902 +0 0.00% 139,020
2025-09-23 2025-09-19 10.270 13,902 +0 0.00% 142,774
2025-09-22 2025-09-18 10.150 13,902 +0 0.00% 141,105
2025-09-19 2025-09-17 10.500 13,902 +0 0.00% 145,971
2025-09-18 2025-09-16 10.700 13,902 +0 0.00% 148,751
2025-09-17 2025-09-15 10.980 13,902 +0 0.00% 152,644
2025-09-16 2025-09-12 11.010 13,902 +0 0.00% 153,061
2025-09-15 2025-09-11 10.940 13,902 +0 0.00% 152,088
2025-09-12 2025-09-10 10.900 13,902 +0 0.00% 151,532
2025-09-11 2025-09-09 10.780 13,902 +0 0.00% 149,864
2025-09-10 2025-09-08 10.840 13,902 +0 0.00% 150,698
2025-09-09 2025-09-05 11.100 13,902 +0 0.00% 154,312
2025-09-08 2025-09-04 11.000 13,902 +0 0.00% 152,922
2025-09-05 2025-09-03 10.770 13,902 +0 0.00% 149,725
2025-09-04 2025-09-02 10.930 13,902 +0 0.00% 151,949
2025-09-03 2025-09-01 10.740 13,902 +0 0.00% 149,307
2025-09-02 2025-08-29 10.710 13,902 +0 0.00% 148,890
2025-09-01 2025-08-28 10.880 13,902 +0 0.00% 151,254
2025-08-29 2025-08-27 10.850 13,902 +0 0.00% 150,837
2025-08-28 2025-08-26 10.780 13,902 +0 0.00% 149,864
2025-08-27 2025-08-25 11.020 13,902 +0 0.00% 153,200
2025-08-26 2025-08-22 10.780 13,902 +0 0.00% 149,864
2025-08-25 2025-08-21 10.610 13,902 +0 0.00% 147,500
2025-08-22 2025-08-20 10.500 13,902 +0 0.00% 145,971
2025-08-21 2025-08-19 10.170 13,902 +0 0.00% 141,383
2025-08-20 2025-08-18 9.980 13,902 +0 0.00% 138,742
2025-08-19 2025-08-15 10.090 13,902 +0 0.00% 140,271
2025-08-18 2025-08-14 10.530 13,902 +0 0.00% 146,388
2025-08-15 2025-08-13 11.000 13,902 +0 0.00% 152,922
2025-08-14 2025-08-12 11.010 13,902 +0 0.00% 153,061
2025-08-13 2025-08-11 10.860 13,902 +0 0.00% 150,976
2025-08-12 2025-08-08 10.570 13,902 +0 0.00% 146,944
2025-08-11 2025-08-07 10.350 13,902 +0 0.00% 143,886
2025-08-08 2025-08-06 10.300 13,902 +0 0.00% 143,191
2025-08-07 2025-08-05 10.400 13,902 +0 0.00% 144,581
2025-08-06 2025-08-04 10.470 13,902 +0 0.00% 145,554
2025-08-05 2025-08-01 9.890 13,902 +0 0.00% 137,491
2025-08-04 2025-07-31 10.780 13,902 +0 0.00% 149,864
2025-08-01 2025-07-30 10.640 13,902 +0 0.00% 147,917
2025-07-31 2025-07-29 10.560 13,902 +0 0.00% 146,805
2025-07-30 2025-07-28 10.540 13,902 +0 0.00% 146,527
2025-07-29 2025-07-25 10.240 13,902 +0 0.00% 142,356
2025-07-28 2025-07-24 10.220 13,902 +0 0.00% 142,078
2025-07-25 2025-07-23 10.680 13,902 +0 0.00% 148,473
2025-07-24 2025-07-22 10.600 13,902 +0 0.00% 147,361
2025-07-23 2025-07-21 10.500 13,902 +0 0.00% 145,971
2025-07-22 2025-07-18 10.340 13,902 +0 0.00% 143,747
2025-07-21 2025-07-17 10.300 13,902 +0 0.00% 143,191
2025-07-18 2025-07-16 10.020 13,902 +0 0.00% 139,298
2025-07-17 2025-07-15 10.580 13,902 +0 0.00% 147,083
2025-07-16 2025-07-14 9.890 13,902 +0 0.00% 137,491
2025-07-15 2025-07-11 9.910 13,902 +0 0.00% 137,769
2025-07-14 2025-07-10 9.720 13,902 +0 0.00% 135,127
2025-07-11 2025-07-09 9.900 13,902 -840 0.00% 137,630
2025-07-03 2025-06-30 9.321 14,742 +192 0.00% 137,415
2025-05-28 2025-05-26 8.713 14,550 +2,763 0.00% 126,780
2025-05-23 2025-05-21 8.359 11,787 -6,908 0.00% 98,525
2025-02-24 2025-02-20 3.587 18,695 -5,528 0.00% 67,053
2024-08-26 2024-08-22 2.422 24,223 -12,139 0.01% 58,656
2024-07-04 2024-07-02 2.700 36,362 +1,704 0.01% 98,180
2023-11-03 2023-11-01 1.967 34,658 -658,504 0.01% 68,158
2023-10-13 2023-10-11 1.935 693,162 -53,621 0.16% 1,341,053
2023-08-04 2023-08-02 1.786 746,783 +53,621 0.18% 1,333,655
2023-07-28 2023-07-26 1.754 693,162 +94,072 0.16% 1,215,789
2023-06-26 2023-06-21 2.262 599,090 +36,126 0.14% 1,355,418
2023-06-13 2023-06-09 2.206 562,964 -2,253 0.14% 1,241,842
2023-04-11 2023-04-04 2.217 565,217 +21,216 0.14% 1,253,206
2023-04-06 2023-04-03 2.240 544,001 +45,967 0.14% 1,218,473
2023-04-04 2023-03-31 2.206 498,034 +21,216 0.12% 1,098,613
2023-03-07 2023-03-03 2.545 476,818 -6,188 0.12% 1,213,630
2023-03-06 2023-03-02 2.455 483,006 -1,768 0.12% 1,185,669
2023-01-11 2023-01-09 2.443 484,774 +88,399 0.12% 1,184,525
2022-11-09 2022-11-07 2.353 396,375 +61,880 0.10% 932,654
2022-08-17 2022-08-15 2.319 334,495 +26,520 0.08% 775,701
2022-06-29 2022-06-27 3.006 307,975 +14,783 0.08% 925,870
2022-06-21 2022-06-17 2.971 293,192 +50,493 0.08% 870,976
2022-06-16 2022-06-14 2.971 242,699 -4,208 0.06% 720,978
2021-10-08 2021-10-06 3.446 246,907 +8,416 0.07% 850,835
2021-09-27 2021-09-23 3.624 238,491 +25,247 0.06% 864,343
2021-06-30 2021-06-28 3.826 213,244 -379 0.06% 815,919
2021-06-28 2021-06-24 2.575 213,623 -88,009 0.06% 550,117
2021-06-09 2021-06-07 2.272 301,632 -13,843 0.06% 685,373
2021-06-07 2021-06-03 2.272 315,475 +39,629 0.06% 716,827
2021-04-12 2021-04-08 2.575 275,846 -8,318 0.05% 710,353
2021-03-08 2021-03-04 2.575 284,164 +49,491 0.05% 731,773
2021-03-01 2021-02-25 2.575 234,673 +54,839 0.04% 604,325
2021-02-26 2021-02-24 2.676 179,834 +1,960 0.03% 481,266
2020-08-28 2020-08-26 2.525 177,874 -1,901 0.03% 449,076
2020-08-25 2020-08-21 2.525 179,775 -59 0.03% 453,875
2020-08-14 2020-08-12 2.474 179,834 -12,477 0.03% 444,944
2020-07-09 2020-07-07 1.919 192,311 -40 0.04% 368,999
2020-02-17 2020-02-13 2.575 192,351 +60 0.04% 495,338
2020-02-07 2020-02-05 2.676 192,291 -2,377 0.04% 514,602
2020-01-31 2020-01-29 2.575 194,668 +52,522 0.04% 501,305
2020-01-14 2020-01-10 2.777 142,146 +2,376 0.03% 394,761
2019-10-30 2019-10-28 2.474 139,770 +39,213 0.03% 345,818
2019-09-19 2019-09-17 2.828 100,557 -17 0.02% 284,340
2019-09-17 2019-09-13 2.575 100,574 +5,942 0.02% 258,996
2019-05-08 2019-05-06 3.434 94,632 -2,614 0.02% 324,926
2019-04-29 2019-04-25 3.838 97,246 -1,783 0.02% 373,183
2019-04-11 2019-04-09 3.838 99,029 +535 0.02% 380,026
2019-03-06 2019-03-04 4.241 98,494 +2,971 0.02% 417,759
2019-03-01 2019-02-27 4.191 95,523 +2,970 0.02% 400,335
2019-02-28 2019-02-26 4.292 92,553 +2,377 0.02% 397,234
2019-02-25 2019-02-21 4.039 90,176 -4,753 0.02% 364,265
2019-02-22 2019-02-20 4.191 94,929 +6,179 0.02% 397,845
2018-11-06 2018-11-02 2.878 88,750 -416 0.02% 255,435
2018-09-13 2018-09-11 3.484 89,166 +7,129 0.02% 310,660
2018-07-19 2018-07-17 4.090 82,037 -7,129 0.02% 335,530
2018-06-28 2018-06-26 5.049 89,166 -5,941 0.02% 450,232
2018-06-15 2018-06-13 4.999 95,107 +1,782 0.02% 475,428
2018-06-07 2018-06-05 4.544 93,325 -4,159 0.02% 424,109
2018-05-25 2018-05-23 3.434 97,484 -5,941 0.02% 334,718
2018-05-04 2018-05-02 3.282 103,425 +5,941 0.02% 339,450
2018-03-02 2018-02-28 4.140 97,484 +12,477 0.02% 403,631
2018-01-30 2018-01-26 4.847 85,007 -13,071 0.02% 412,062
2018-01-03 2017-12-29 4.898 98,078 +3,565 0.02% 480,375
2017-12-12 2017-12-08 4.948 94,513 +2,970 0.02% 467,686
2017-11-03 2017-11-01 5.251 91,543 -2,376 0.02% 480,724
2017-10-23 2017-10-19 5.251 93,919 -3,565 0.02% 493,201
2017-10-20 2017-10-18 5.453 97,484 -3,565 0.02% 531,611
2017-10-16 2017-10-12 5.706 101,049 +6,536 0.02% 576,564
2017-10-13 2017-10-11 5.403 94,513 +5,941 0.02% 510,637
2017-10-06 2017-10-03 5.352 88,572 +4,159 0.02% 474,067
2017-09-28 2017-09-26 5.554 84,413 -1,961 0.02% 468,856
2017-09-27 2017-09-25 5.807 86,374 +6,120 0.02% 501,554
2017-09-22 2017-09-20 5.049 80,254 +7,129 0.01% 405,232
2017-09-20 2017-09-18 5.201 73,125 +17,824 0.01% 380,312
2017-08-10 2017-08-08 5.302 55,301 -2,218 0.01% 293,197
2017-07-31 2017-07-27 5.201 57,519 -2,733 0.01% 299,148
2017-07-21 2017-07-19 5.504 60,252 +2,971 0.01% 331,616
2017-05-19 2017-05-17 6.968 57,281 +1,961 0.01% 399,141
2017-03-23 2017-03-21 7.120 55,320 -3,827 0.01% 393,857
2017-02-24 2017-02-22 7.221 59,147 +1,307 0.01% 427,077
2017-02-20 2017-02-16 7.221 57,840 +4,159 0.01% 417,639
2017-02-17 2017-02-15 7.473 53,681 +2,733 0.01% 401,162
2017-02-08 2017-02-06 7.322 50,948 -5,941 0.01% 373,020
2017-02-01 2017-01-25 6.968 56,889 -594 0.01% 396,410
2016-11-18 2016-11-16 9.089 57,483 -1,782 0.01% 522,455
2016-11-17 2016-11-15 8.432 59,265 +1,782 0.01% 499,749
2016-11-16 2016-11-14 8.432 57,483 -1,782 0.01% 484,722
2016-11-15 2016-11-11 7.271 59,265 +2,376 0.01% 430,921
2016-09-26 2016-09-22 7.322 56,889 -1,782 0.01% 416,518
2016-09-20 2016-09-15 6.665 58,671 +1,782 0.01% 391,052
2016-08-19 2016-08-17 7.221 56,889 +18,002 0.01% 410,773
2016-08-15 2016-08-11 6.766 38,887 +1,783 0.01% 263,115
2016-08-01 2016-07-28 7.019 37,104 -3,922 0.01% 260,419
2016-07-18 2016-07-14 7.372 41,026 +3,922 0.01% 302,447
2016-06-14 2016-06-10 7.899 37,104 -1,084 0.01% 293,074
2016-05-26 2016-05-24 7.457 38,188 +3,669 0.01% 284,774
2016-05-18 2016-05-16 7.850 34,519 +917 0.01% 270,962
2016-05-05 2016-05-03 8.831 33,602 -1,468 0.01% 296,734
2016-04-27 2016-04-25 8.046 35,070 -5,503 0.01% 282,169
2016-04-19 2016-04-15 7.899 40,573 -2,079 0.01% 320,474
2016-04-13 2016-04-11 7.065 42,652 -4,892 0.01% 301,323
2016-04-12 2016-04-08 7.163 47,544 +4,892 0.01% 340,548
2016-04-11 2016-04-07 7.261 42,652 -4,892 0.01% 309,693
2016-04-05 2016-03-31 7.555 47,544 +795 0.01% 359,209
2016-03-31 2016-03-29 7.653 46,749 +2,079 0.01% 357,789
2016-03-30 2016-03-24 7.899 44,670 +7,766 0.01% 352,835
2016-03-24 2016-03-22 8.095 36,904 -2,446 0.01% 298,736
2016-03-23 2016-03-21 8.144 39,350 -2,446 0.01% 320,467
2016-03-17 2016-03-15 7.850 41,796 +2,446 0.01% 328,084
2016-03-16 2016-03-14 8.291 39,350 +2,446 0.01% 326,258
2016-03-14 2016-03-10 9.321 36,904 -3 0.01% 343,999
2016-03-11 2016-03-09 9.174 36,907 +1,835 0.01% 338,595
2016-03-08 2016-03-04 10.744 35,072 -1 0.01% 376,821
2016-02-18 2016-02-16 10.352 35,073 -672 0.01% 363,066
2016-02-17 2016-02-15 10.352 35,745 +672 0.01% 370,022
2016-01-18 2016-01-14 10.155 35,073 -3,057 0.01% 356,183
2016-01-08 2016-01-06 9.665 38,130 -1,835 0.01% 368,522
2015-12-16 2015-12-14 8.831 39,965 -2,446 0.01% 352,925
2015-12-14 2015-12-10 7.899 42,411 +2,446 0.01% 334,992
2015-11-25 2015-11-23 8.880 39,965 +2,079 0.01% 354,886
2015-09-11 2015-09-09 10.597 37,886 +1,835 0.01% 401,479
2015-08-25 2015-08-21 11.137 36,051 +611 0.01% 401,489
2015-07-29 2015-07-27 11.088 35,440 -1,834 0.01% 392,946
2015-07-28 2015-07-24 10.597 37,274 +1,834 0.01% 394,994
2015-06-25 2015-06-23 13.246 35,440 -1,834 0.01% 469,448
2015-06-24 2015-06-22 12.756 37,274 +1,834 0.01% 475,455
2015-06-19 2015-06-17 14.718 35,440 -1,223 0.01% 521,609
2015-06-15 2015-06-11 14.237 36,663 -606 0.01% 521,982
2015-06-09 2015-06-05 13.996 37,269 -1,678 0.01% 521,617
2015-05-21 2015-05-19 13.031 38,947 +1,243 0.01% 507,509
2015-05-08 2015-05-06 12.307 37,704 -2,487 0.01% 464,016
2015-05-07 2015-05-05 12.789 40,191 -13,675 0.01% 514,020
2015-05-06 2015-05-04 13.272 53,866 -2 0.01% 714,913
2015-04-30 2015-04-28 13.031 53,868 +9,945 0.01% 701,941
2015-04-16 2015-04-14 10.811 43,923 +3,730 0.01% 474,838
2015-03-20 2015-03-18 10.714 40,193 -62 0.01% 430,635
2015-01-29 2015-01-27 11.197 40,255 -2,300 0.01% 450,727
2015-01-22 2015-01-20 10.811 42,555 -933 0.01% 460,049
2015-01-06 2015-01-02 8.880 43,488 -2,113 0.01% 386,183
2014-12-16 2014-12-12 9.459 45,601 +2,113 0.01% 431,356
2014-12-12 2014-12-10 9.701 43,488 -1,429 0.01% 421,863
2014-12-05 2014-12-03 9.797 44,917 -2,052 0.01% 440,061
2014-12-01 2014-11-27 9.604 46,969 -1,864 0.01% 451,097
2014-11-28 2014-11-26 9.652 48,833 -2,114 0.01% 471,356
2014-10-13 2014-10-09 9.411 50,947 +1,865 0.01% 479,467
2014-09-24 2014-09-22 9.749 49,082 -1,865 0.01% 478,497
2014-09-18 2014-09-16 10.087 50,947 +2,114 0.01% 513,891
2014-08-15 2014-08-13 10.618 48,833 +4,226 0.01% 518,492
2014-07-29 2014-07-25 10.618 44,607 -124 0.01% 473,622
2014-07-15 2014-07-11 9.701 44,731 -2,487 0.01% 433,921
2014-06-17 2014-06-13 9.218 47,218 -1,678 0.01% 435,258
2014-06-10 2014-06-06 9.218 48,896 +1,678 0.01% 450,726
2014-06-03 2014-05-29 9.604 47,218 -2,611 0.01% 453,489
2014-05-05 2014-04-30 10.280 49,829 -2,486 0.01% 512,233
2014-03-26 2014-03-24 11.004 52,315 -2,051 0.01% 575,661
2014-03-14 2014-03-12 11.728 54,366 -2,052 0.01% 637,587
2014-03-13 2014-03-11 11.679 56,418 -621 0.01% 658,929
2014-02-07 2014-02-05 9.701 57,039 -4,351 0.01% 553,317
2014-01-27 2014-01-23 9.508 61,390 +4,351 0.01% 583,673
2014-01-09 2014-01-07 9.315 57,039 +3,108 0.01% 531,294
2013-12-18 2013-12-16 9.990 53,931 -2,487 0.01% 538,784
2013-12-17 2013-12-13 10.135 56,418 +2,487 0.01% 571,798
2013-12-12 2013-12-10 10.569 53,931 +1,057 0.01% 570,018
2013-12-05 2013-12-03 10.232 52,874 +2,051 0.01% 540,983
2013-11-15 2013-11-13 10.521 50,823 -1,492 0.01% 534,715
2013-11-12 2013-11-08 10.618 52,315 +1,492 0.01% 555,462
2013-11-11 2013-11-07 11.100 50,823 +2,486 0.01% 564,149
2013-10-28 2013-10-24 11.245 48,337 -746 0.01% 543,552
2013-10-23 2013-10-21 11.100 49,083 -3,108 0.01% 544,835
2013-10-22 2013-10-18 11.100 52,191 +3,108 0.01% 579,334
2013-10-07 2013-10-03 11.728 49,083 +10,545 0.01% 575,630
2013-10-02 2013-09-27 12.307 38,538 -1,865 0.01% 474,280
2013-09-26 2013-09-24 12.548 40,403 +2,051 0.01% 506,982
2013-09-19 2013-09-17 11.197 38,352 +1,989 0.01% 429,419
2013-09-18 2013-09-16 11.438 36,363 -808 0.01% 415,924
2013-09-17 2013-09-13 10.569 37,171 -621 0.01% 392,875
2013-09-06 2013-09-04 11.149 37,792 -3,544 0.01% 421,325
2013-09-04 2013-09-02 11.514 41,336 +1,865 0.01% 475,940
2013-09-03 2013-08-30 11.940 39,471 -5,903 0.01% 471,299
2013-08-22 2013-08-20 12.154 45,374 -2,111 0.01% 551,458
2013-08-15 2013-08-12 12.367 47,485 +2,111 0.01% 587,239
2013-07-05 2013-07-03 11.514 45,374 -1,407 0.01% 522,434
2013-06-13 2013-06-10 12.580 46,781 +703 0.01% 588,507
2013-06-10 2013-06-06 12.793 46,078 +5,066 0.01% 589,488
2013-05-28 2013-05-24 13.646 41,012 -11,678 0.01% 559,656
2013-05-27 2013-05-23 13.433 52,690 +1,196 0.01% 707,781
2013-05-09 2013-05-07 15.565 51,494 +1,407 0.01% 801,512
2013-05-03 2013-04-30 15.565 50,087 +1,899 0.01% 779,612
2013-05-02 2013-04-29 15.778 48,188 -1,899 0.01% 760,328
2013-04-26 2013-04-24 14.925 50,087 -235 0.01% 747,573
2013-04-23 2013-04-19 15.778 50,322 +6,683 0.01% 793,999
2013-04-09 2013-04-05 16.418 43,639 -8,934 0.01% 716,467
2013-04-02 2013-03-27 17.697 52,573 -915 0.01% 930,403
2013-03-27 2013-03-25 17.484 53,488 -633 0.01% 935,192
2013-03-21 2013-03-19 17.058 54,121 -703 0.01% 923,180
2013-03-20 2013-03-18 16.844 54,824 +703 0.01% 923,482
2013-03-05 2013-03-01 17.697 54,121 -1,196 0.01% 957,799
2013-02-27 2013-02-25 18.124 55,317 +2,392 0.01% 1,002,554
2013-02-25 2013-02-21 18.977 52,925 -2,321 0.01% 1,004,341
2013-02-06 2013-02-04 19.403 55,246 -704 0.01% 1,071,945
2013-02-05 2013-02-01 19.830 55,950 -774 0.01% 1,109,465
2013-01-21 2013-01-17 17.271 56,724 -1,196 0.01% 979,676
2013-01-11 2013-01-09 17.484 57,920 -703 0.01% 1,012,681
2013-01-08 2013-01-04 16.631 58,623 -4,151 0.01% 974,974
2013-01-07 2013-01-03 16.418 62,774 -2,321 0.01% 1,030,626
2013-01-04 2013-01-02 15.565 65,095 -704 0.01% 1,013,213
2012-12-21 2012-12-19 15.778 65,799 +704 0.01% 1,038,201
2012-12-12 2012-12-10 15.565 65,095 -1,900 0.01% 1,013,213
2012-12-05 2012-12-03 15.352 66,995 -2,814 0.02% 1,028,502
2012-12-04 2012-11-30 15.565 69,809 -914 0.02% 1,086,587
2012-11-12 2012-11-08 15.778 70,723 -1,407 0.02% 1,115,894
2012-11-09 2012-11-07 15.778 72,130 +1,407 0.02% 1,138,094
2012-11-08 2012-11-06 14.925 70,723 -704 0.02% 1,055,575
2012-11-07 2012-11-05 15.352 71,427 -2,814 0.02% 1,096,542
2012-11-06 2012-11-02 15.565 74,241 +2,322 0.02% 1,155,572
2012-11-05 2012-11-01 15.139 71,919 +1,829 0.02% 1,088,761
2012-11-02 2012-10-31 15.778 70,090 -4,925 0.02% 1,105,906
2012-10-26 2012-10-24 14.073 75,015 +2,322 0.02% 1,055,656
2012-10-11 2012-10-09 14.712 72,693 +211 0.02% 1,069,479
2012-10-10 2012-10-08 15.565 72,482 +2,321 0.02% 1,128,193
2012-10-08 2012-10-04 13.433 70,161 +2,322 0.02% 942,468
2012-10-04 2012-09-28 14.286 67,839 -704 0.02% 969,136
2012-10-03 2012-09-27 13.433 68,543 +704 0.02% 920,734
2012-09-28 2012-09-26 12.793 67,839 +211 0.02% 867,883
2012-09-26 2012-09-24 13.859 67,628 +704 0.02% 937,282
2012-09-25 2012-09-21 15.139 66,924 +2,884 0.02% 1,013,143
2012-09-21 2012-09-19 16.418 64,040 +1,407 0.01% 1,051,411
2012-09-19 2012-09-17 15.992 62,633 +703 0.01% 1,001,601
2012-09-18 2012-09-14 17.271 61,930 +3,729 0.01% 1,069,588
2012-09-13 2012-09-11 16.631 58,201 -704 0.01% 967,956
2012-09-12 2012-09-10 16.844 58,905 -703 0.01% 992,224
2012-09-10 2012-09-06 16.205 59,608 -704 0.01% 965,936
2012-09-07 2012-09-05 15.352 60,312 +1,126 0.01% 925,905
2012-08-30 2012-08-28 16.418 59,186 -2,322 0.01% 971,718
2012-08-27 2012-08-23 16.418 61,508 +2,322 0.01% 1,009,840
2012-08-21 2012-08-17 15.992 59,186 +1,829 0.01% 946,478
2012-08-10 2012-08-08 17.697 57,357 +704 0.01% 1,015,067
2012-07-31 2012-07-27 20.043 56,653 +703 0.01% 1,135,484
2012-07-30 2012-07-26 20.469 55,950 +141 0.01% 1,145,254
2012-07-18 2012-07-16 19.830 55,809 +1,407 0.01% 1,106,669
2012-07-17 2012-07-13 19.616 54,402 -1,407 0.01% 1,067,169
2012-07-13 2012-07-11 19.830 55,809 +211 0.01% 1,106,669
2012-07-11 2012-07-09 19.190 55,598 +352 0.01% 1,066,921
2012-07-05 2012-07-03 18.977 55,246 +1,195 0.01% 1,048,386
2012-06-28 2012-06-26 18.337 54,051 +1,407 0.01% 991,134
2012-05-28 2012-05-24 17.911 52,644 +352 0.01% 942,885
2012-05-18 2012-05-16 18.763 52,292 +141 0.01% 981,179
2012-05-02 2012-04-27 20.896 52,151 -2,814 0.01% 1,089,731
2012-04-18 2012-04-16 19.403 54,965 +2,814 0.01% 1,066,493
2012-03-22 2012-03-20 21.322 52,151 +2,110 0.01% 1,111,970
2012-03-21 2012-03-19 22.175 50,041 -281 0.01% 1,109,659
2012-02-23 2012-02-21 23.028 50,322 -1,477 0.01% 1,158,810
2012-02-21 2012-02-17 22.175 51,799 -1,407 0.01% 1,148,643
2012-02-16 2012-02-14 22.175 53,206 -1,618 0.01% 1,179,843
2012-02-14 2012-02-10 22.601 54,824 +1,618 0.01% 1,239,102
2012-02-08 2012-02-06 20.469 53,206 -2,111 0.01% 1,089,086
2012-01-20 2012-01-18 20.256 55,317 +2,111 0.01% 1,120,502
2012-01-13 2012-01-11 18.550 53,206 -211 0.01% 986,984
2011-12-02 2011-11-30 20.256 53,417 -493 0.01% 1,082,016
2011-11-29 2011-11-25 20.256 53,910 +211 0.01% 1,092,002
2011-11-28 2011-11-24 20.469 53,699 -469 0.01% 1,099,177
2011-11-24 2011-11-22 20.469 54,168 -492 0.01% 1,108,778
2011-11-01 2011-10-28 20.469 54,660 +2,814 0.01% 1,118,848
2011-10-11 2011-10-07 17.911 51,846 -2,885 0.01% 928,592
2011-10-07 2011-10-04 15.139 54,731 -1,055 0.01% 828,557
2011-10-04 2011-09-30 16.205 55,786 +2,885 0.01% 904,002
2011-10-03 2011-09-28 18.124 52,901 -4,292 0.01% 958,767
2011-09-30 2011-09-27 17.271 57,193 -1,477 0.01% 987,776
2011-09-23 2011-09-21 22.601 58,670 +703 0.01% 1,326,027
2011-09-21 2011-09-19 22.601 57,967 +704 0.01% 1,310,138
2011-09-16 2011-09-14 23.454 57,263 +3,517 0.01% 1,343,065
2011-09-09 2011-09-07 24.307 53,746 +4,925 0.01% 1,306,416
2011-09-02 2011-08-31 24.734 48,821 -16,181 0.01% 1,207,522
2011-08-11 2011-08-09 23.028 65,002 -2,040 0.02% 1,496,859
2011-08-10 2011-08-08 23.881 67,042 -211 0.02% 1,601,015
2011-06-27 2011-06-23 27.719 67,253 -211 0.02% 1,864,170
2011-06-20 2011-06-16 28.998 67,464 -1,336 0.02% 1,956,327
2011-06-15 2011-06-13 28.998 68,800 +492 0.02% 1,995,068
2011-06-10 2011-06-08 29.851 68,308 -2,322 0.02% 2,039,060
2011-06-09 2011-06-07 30.704 70,630 -2,556 0.02% 2,168,613
2011-06-08 2011-06-03 28.572 73,186 -1,196 0.02% 2,091,044
2011-06-07 2011-06-02 29.425 74,382 -1,406 0.02% 2,188,655
2011-06-02 2011-05-31 30.704 75,788 -1,407 0.02% 2,326,984
2011-06-01 2011-05-30 29.425 77,195 -1,970 0.02% 2,271,426
2011-05-30 2011-05-26 28.572 79,165 -3,799 0.02% 2,261,874
2011-05-24 2011-05-20 26.013 82,964 -1,407 0.03% 2,158,141
2011-05-20 2011-05-18 25.587 84,371 -493 0.03% 2,158,762
2011-05-16 2011-05-12 25.587 84,864 -562 0.03% 2,171,377
2011-05-13 2011-05-11 25.587 85,426 -1,196 0.03% 2,185,756
2011-05-05 2011-05-03 26.013 86,622 +1,125 0.03% 2,253,297
2011-04-27 2011-04-21 26.013 85,497 -234 0.03% 2,224,032
2011-04-18 2011-04-14 24.734 85,731 -422 0.03% 2,120,441
2011-04-14 2011-04-12 24.307 86,153 -1,056 0.03% 2,094,140
2011-04-12 2011-04-08 24.734 87,209 -398 0.03% 2,156,998
2011-04-11 2011-04-07 25.160 87,607 -1,196 0.03% 2,204,201
2011-03-21 2011-03-17 22.175 88,803 -1,407 0.03% 1,969,207
2011-03-17 2011-03-15 23.028 90,210 +1,407 0.03% 2,077,346
2011-03-08 2011-03-04 23.881 88,803 -704 0.03% 2,120,684
2011-03-07 2011-03-03 23.028 89,507 -24,200 0.03% 2,061,157
2011-03-03 2011-03-01 23.454 113,707 -29,336 0.03% 2,666,922
2011-03-01 2011-02-25 24.307 143,043 -7,035 0.04% 3,476,977
2011-02-08 2011-02-02 25.587 150,078 -1,899 0.05% 3,839,977
2011-01-25 2011-01-21 24.307 151,977 +1,126 0.05% 3,694,138
2011-01-24 2011-01-20 24.734 150,851 +985 0.05% 3,731,097
2011-01-07 2011-01-05 26.439 149,866 +492 0.05% 3,962,372
2011-01-06 2011-01-04 26.866 149,374 -2,394 0.05% 4,013,063
2010-12-30 2010-12-28 25.160 151,768 -2,110 0.05% 3,818,498
2010-12-29 2010-12-24 26.013 153,878 -3,659 0.05% 4,002,826
2010-12-28 2010-12-22 25.587 157,537 -3,728 0.05% 4,030,828
2010-12-22 2010-12-20 25.160 161,265 -2,392 0.05% 4,057,444
2010-12-21 2010-12-17 25.160 163,657 -1,055 0.05% 4,117,627
2010-12-20 2010-12-16 25.160 164,712 -2,814 0.05% 4,144,171
2010-12-17 2010-12-15 25.587 167,526 -469 0.05% 4,286,412
2010-12-16 2010-12-14 26.439 167,995 -3,096 0.05% 4,441,692
2010-12-15 2010-12-13 24.307 171,091 -1,195 0.05% 4,158,746
2010-12-08 2010-12-06 23.028 172,286 -3,025 0.05% 3,967,383
2010-12-07 2010-12-03 23.454 175,311 -211 0.05% 4,111,803
2010-12-06 2010-12-02 23.881 175,522 +70 0.05% 4,191,601
2010-11-18 2010-11-16 21.322 175,452 -1,407 0.05% 3,741,009
2010-11-15 2010-11-11 22.175 176,859 -2,110 0.05% 3,921,849
2010-11-12 2010-11-10 23.028 178,969 -1,407 0.05% 4,121,279
2010-11-10 2010-11-08 22.175 180,376 -2,392 0.05% 3,999,839
2010-11-09 2010-11-05 21.322 182,768 +1,407 0.06% 3,897,001
2010-10-29 2010-10-27 20.469 181,361 +70 0.05% 3,712,321
2010-10-21 2010-10-19 20.682 181,291 -1,055 0.05% 3,749,543
2010-10-20 2010-10-18 20.256 182,346 +985 0.06% 3,693,603
2010-10-06 2010-10-04 21.749 181,361 +211 0.05% 3,944,341
2010-10-05 2010-09-30 22.175 181,150 +1,407 0.05% 4,017,002
2010-10-04 2010-09-29 22.601 179,743 +2,392 0.05% 4,062,452
2010-09-29 2010-09-27 22.601 177,351 -1,900 0.05% 4,008,389
2010-09-28 2010-09-24 22.175 179,251 -8,864 0.05% 3,974,892
2010-09-27 2010-09-22 20.896 188,115 -10,341 0.06% 3,930,791
2010-09-24 2010-09-21 19.190 198,456 -1,407 0.06% 3,808,353
2010-09-21 2010-09-17 19.190 199,863 -7,035 0.06% 3,835,353
2010-09-20 2010-09-16 18.550 206,898 -70 0.06% 3,838,009
2010-09-16 2010-09-14 18.124 206,968 +492 0.06% 3,751,047
2010-09-15 2010-09-13 18.124 206,476 -3,588 0.06% 3,742,130
2010-09-14 2010-09-10 18.124 210,064 -1,407 0.06% 3,807,158
2010-09-13 2010-09-09 18.337 211,471 -5,628 0.06% 3,877,749
2010-09-10 2010-09-08 17.911 217,099 +2,322 0.07% 3,888,369
2010-09-09 2010-09-07 18.124 214,777 +3,588 0.07% 3,892,576
2010-09-08 2010-09-06 16.418 211,189 +2,814 0.06% 3,467,308
2010-09-02 2010-08-31 16.205 208,375 -5,206 0.06% 3,376,678
2010-08-30 2010-08-26 16.631 213,581 -2,181 0.06% 3,552,120
2010-08-24 2010-08-20 16.418 215,762 -703 0.07% 3,542,388
2010-08-20 2010-08-18 15.992 216,465 +2,110 0.07% 3,461,620
2010-08-16 2010-08-12 16.418 214,355 +2,181 0.06% 3,519,287
2010-08-09 2010-08-05 16.418 212,174 +1,407 0.06% 3,483,480
2010-08-04 2010-08-02 17.058 210,767 -493 0.06% 3,595,200
2010-07-30 2010-07-28 16.844 211,260 -1,407 0.06% 3,558,564
2010-07-29 2010-07-27 17.271 212,667 +1,407 0.06% 3,672,954
2010-07-28 2010-07-26 15.992 211,260 -1,407 0.06% 3,378,383
2010-07-27 2010-07-23 15.139 212,667 +1,548 0.06% 3,219,503
2010-07-26 2010-07-22 15.778 211,119 -4,033 0.06% 3,331,114
2010-07-23 2010-07-21 15.352 215,152 -6,332 0.07% 3,302,998
2010-07-22 2010-07-20 16.418 221,484 +1,900 0.07% 3,636,332
2010-07-19 2010-07-15 17.271 219,584 +1,407 0.07% 3,792,417
2010-07-16 2010-07-14 17.697 218,177 +633 0.07% 3,861,157
2010-07-13 2010-07-09 17.697 217,544 +3,095 0.07% 3,849,955
2010-07-12 2010-07-08 17.484 214,449 +704 0.07% 3,749,456
2010-07-07 2010-07-05 17.911 213,745 +1,618 0.06% 3,828,297
2010-06-29 2010-06-25 18.550 212,127 +703 0.06% 3,935,008
2010-06-25 2010-06-23 18.977 211,424 -1,407 0.06% 4,012,127
2010-06-22 2010-06-18 19.403 212,831 -2,110 0.06% 4,129,588
2010-06-21 2010-06-17 18.977 214,941 +2,110 0.07% 4,078,868
2010-06-18 2010-06-15 19.190 212,831 -2,814 0.06% 4,084,207
2010-06-17 2010-06-14 19.403 215,645 -281 0.07% 4,184,188
2010-06-14 2010-06-10 18.550 215,926 +2,814 0.07% 4,005,480
2010-06-11 2010-06-09 18.550 213,112 -1,407 0.06% 3,953,280
2010-06-10 2010-06-08 18.550 214,519 +1,407 0.07% 3,979,380
2010-06-09 2010-06-07 18.124 213,112 +2,110 0.06% 3,862,400
2010-06-01 2010-05-28 19.830 211,002 -1,407 0.06% 4,184,079
2010-05-31 2010-05-27 20.256 212,409 -1,407 0.06% 4,302,560
2010-05-28 2010-05-26 21.109 213,816 -4,713 0.06% 4,513,420
2010-05-27 2010-05-25 18.124 218,529 +4,502 0.07% 3,960,576
2010-05-26 2010-05-24 18.763 214,027 -3,095 0.06% 4,015,888
2010-05-24 2010-05-19 19.616 217,122 +1,407 0.07% 4,259,141
2010-05-20 2010-05-18 20.256 215,715 -1,407 0.07% 4,369,526
2010-05-19 2010-05-17 20.043 217,122 -1,407 0.07% 4,351,731
2010-05-18 2010-05-14 20.896 218,529 -4,291 0.07% 4,566,312
2010-05-17 2010-05-13 20.256 222,820 -704 0.07% 4,513,445
2010-05-12 2010-05-10 19.403 223,524 +704 0.07% 4,337,065
2010-05-11 2010-05-07 18.550 222,820 -915 0.07% 4,133,366
2010-05-10 2010-05-06 18.337 223,735 +5,206 0.07% 4,102,634
2010-05-06 2010-05-04 20.469 218,529 -1,196 0.07% 4,473,122
2010-05-05 2010-05-03 20.469 219,725 -703 0.07% 4,497,603
2010-05-04 2010-04-30 20.682 220,428 -1,407 0.07% 4,558,993
2010-05-03 2010-04-29 20.256 221,835 -915 0.07% 4,493,493
2010-04-30 2010-04-28 20.682 222,750 -29,547 0.07% 4,607,017
2010-04-29 2010-04-27 20.682 252,297 +2,111 0.08% 5,218,122
2010-04-28 2010-04-26 20.256 250,186 +3,728 0.08% 5,067,771
2010-04-27 2010-04-23 20.469 246,458 +37,496 0.07% 5,044,807
2010-04-23 2010-04-21 20.469 208,962 +1,407 0.06% 4,277,292
2010-04-22 2010-04-20 20.896 207,555 +1,407 0.06% 4,337,003
2010-04-16 2010-04-14 21.749 206,148 +1,126 0.06% 4,483,423
2010-04-14 2010-04-12 21.109 205,022 +1,407 0.06% 4,327,789
2010-04-12 2010-04-08 21.322 203,615 +704 0.06% 4,341,504
2010-04-09 2010-04-07 21.322 202,911 -1,407 0.06% 4,326,493
2010-04-07 2010-03-31 21.109 204,318 +1,407 0.06% 4,312,928
2010-03-29 2010-03-25 21.749 202,911 +1,407 0.06% 4,413,023
2010-03-26 2010-03-24 22.601 201,504 +1,407 0.06% 4,554,282
2010-03-24 2010-03-22 22.601 200,097 +1,406 0.06% 4,522,482
2010-03-23 2010-03-19 23.454 198,691 +2,111 0.06% 4,660,165
2010-03-22 2010-03-18 23.454 196,580 -7,105 0.06% 4,610,653
2010-03-18 2010-03-16 22.601 203,685 +4,502 0.06% 4,603,576
2010-03-17 2010-03-15 23.028 199,183 -492 0.06% 4,586,764
2010-03-16 2010-03-12 23.454 199,675 -2,111 0.06% 4,683,244
2010-03-12 2010-03-10 22.601 201,786 -9,075 0.06% 4,560,656
2010-03-11 2010-03-09 22.601 210,861 +5,628 0.06% 4,765,764
2010-03-10 2010-03-08 22.601 205,233 -3,729 0.06% 4,638,563
2010-03-09 2010-03-05 21.749 208,962 -1,055 0.06% 4,544,623
2010-03-08 2010-03-04 22.175 210,017 -1,899 0.06% 4,657,128
2010-03-05 2010-03-03 22.601 211,916 -1,829 0.06% 4,789,608
2010-03-02 2010-02-26 20.682 213,745 -2,814 0.06% 4,420,772
2010-02-25 2010-02-23 21.109 216,559 -1,407 0.07% 4,571,322
2010-02-24 2010-02-22 20.896 217,966 +2,251 0.07% 4,554,547
2010-02-23 2010-02-19 20.469 215,715 +5,628 0.07% 4,415,521
2010-02-22 2010-02-18 20.896 210,087 -2,814 0.06% 4,389,910
2010-02-19 2010-02-17 20.682 212,901 -7,035 0.06% 4,403,316
2010-02-18 2010-02-12 20.682 219,936 -492 0.07% 4,548,817
2010-02-12 2010-02-10 20.256 220,428 -4,925 0.07% 4,464,993
2010-02-11 2010-02-09 20.256 225,353 -2,673 0.07% 4,564,754
2010-02-10 2010-02-08 20.043 228,026 -1,407 0.07% 4,570,278
2010-02-09 2010-02-05 20.256 229,433 +4,221 0.07% 4,647,398
2010-02-08 2010-02-04 20.682 225,212 -704 0.07% 4,657,938
2010-02-04 2010-02-02 19.830 225,916 -1,688 0.07% 4,479,818
2010-02-03 2010-02-01 19.830 227,604 +3,095 0.07% 4,513,290
2010-02-01 2010-01-28 20.256 224,509 -1,407 0.07% 4,547,658
2010-01-29 2010-01-27 20.043 225,916 +1,055 0.07% 4,527,988
2010-01-27 2010-01-25 20.896 224,861 -2,813 0.07% 4,698,623
2010-01-25 2010-01-21 20.896 227,674 -9,709 0.07% 4,757,403
2010-01-22 2010-01-20 21.322 237,383 +4,221 0.07% 5,061,509
2010-01-20 2010-01-18 21.749 233,162 +4,216 0.07% 5,070,938
2010-01-19 2010-01-15 21.749 228,946 -6,613 0.07% 4,979,247
2010-01-15 2010-01-13 21.749 235,559 +2,392 0.07% 5,123,070
2010-01-13 2010-01-11 22.601 233,167 -633 0.07% 5,269,912
2010-01-11 2010-01-07 22.601 233,800 -11,396 0.07% 5,284,219
2010-01-08 2010-01-06 22.601 245,196 +3,376 0.07% 5,541,785
2010-01-07 2010-01-05 21.109 241,820 +704 0.07% 5,104,554
2010-01-06 2010-01-04 20.896 241,116 -4,925 0.07% 5,038,282
2010-01-05 2009-12-31 20.896 246,041 -7,035 0.07% 5,141,194
2010-01-04 2009-12-29 20.682 253,076 -2,814 0.08% 5,234,234
2009-12-30 2009-12-28 20.896 255,890 +2,603 0.08% 5,346,995
2009-12-29 2009-12-24 20.682 253,287 -2,251 0.08% 5,238,598
2009-12-22 2009-12-18 20.469 255,538 -4,784 0.08% 5,230,668
2009-12-21 2009-12-17 20.682 260,322 +3,518 0.08% 5,384,099
2009-12-18 2009-12-16 20.682 256,804 +1,407 0.08% 5,311,338
2009-12-17 2009-12-15 21.322 255,397 -2,603 0.08% 5,445,606
2009-12-15 2009-12-11 21.322 258,000 +2,814 0.08% 5,501,107
2009-12-14 2009-12-10 20.682 255,186 -2,110 0.08% 5,277,874
2009-12-11 2009-12-09 20.896 257,296 +562 0.08% 5,376,374
2009-12-10 2009-12-08 20.896 256,734 +5,347 0.08% 5,364,631
2009-12-09 2009-12-07 21.322 251,387 -6,191 0.08% 5,360,104
2009-12-08 2009-12-04 22.175 257,578 -3,025 0.08% 5,711,794
2009-12-07 2009-12-03 22.175 260,603 +915 0.08% 5,778,873
2009-12-02 2009-11-30 21.322 259,688 -1,407 0.08% 5,537,099
2009-12-01 2009-11-27 20.896 261,095 -3,447 0.08% 5,455,757
2009-11-30 2009-11-26 21.749 264,542 +1,125 0.08% 5,753,408
2009-11-26 2009-11-24 23.028 263,417 -1,055 0.08% 6,065,938
2009-11-24 2009-11-20 23.028 264,472 -704 0.08% 6,090,232
2009-11-23 2009-11-19 22.601 265,176 -2,392 0.08% 5,993,362
2009-11-20 2009-11-18 23.028 267,568 +423 0.08% 6,161,527
2009-11-19 2009-11-17 23.454 267,145 -5,558 0.08% 6,265,708
2009-11-18 2009-11-16 22.601 272,703 -1,618 0.08% 6,163,483
2009-11-17 2009-11-13 23.454 274,321 -10,341 0.08% 6,434,016
2009-11-16 2009-11-12 23.028 284,662 -18,010 0.09% 6,555,165
2009-11-13 2009-11-11 23.881 302,672 +34,964 0.09% 7,228,042
2009-11-12 2009-11-10 22.175 267,708 -2,111 0.08% 5,936,426
2009-11-11 2009-11-09 22.175 269,819 -4,924 0.08% 5,983,238
2009-11-10 2009-11-06 21.322 274,743 +422 0.08% 5,858,103
2009-11-06 2009-11-04 21.749 274,321 -1,407 0.08% 5,966,088
2009-11-05 2009-11-03 21.109 275,728 +4,221 0.08% 5,820,315
2009-11-04 2009-11-02 21.322 271,507 -1,618 0.08% 5,789,105
2009-11-03 2009-10-30 20.896 273,125 -844 0.08% 5,707,132
2009-11-02 2009-10-29 20.256 273,969 -2,603 0.08% 5,549,520
2009-10-29 2009-10-27 21.749 276,572 +2,321 0.08% 6,015,044
2009-10-28 2009-10-23 22.175 274,251 +2,322 0.08% 6,081,517
2009-10-27 2009-10-22 23.028 271,929 -14,281 0.08% 6,261,951
2009-10-23 2009-10-21 20.682 286,210 -422 0.09% 5,919,526
2009-10-22 2009-10-20 20.469 286,632 -5,253 0.09% 5,867,138
2009-10-21 2009-10-19 20.256 291,885 -6,050 0.09% 5,912,427
2009-10-20 2009-10-16 19.830 297,935 +1,126 0.09% 5,907,924
2009-10-19 2009-10-15 19.830 296,809 -1,407 0.09% 5,885,596
2009-10-16 2009-10-14 20.043 298,216 -6,543 0.09% 5,977,082
2009-10-15 2009-10-13 20.043 304,759 +7,457 0.09% 6,108,222
2009-10-14 2009-10-12 19.403 297,302 -5,065 0.09% 5,768,589
2009-10-13 2009-10-09 20.043 302,367 -29,336 0.09% 6,060,279
2009-10-12 2009-10-08 20.043 331,703 -15,125 0.10% 6,648,255
2009-10-09 2009-10-07 20.682 346,828 +31,868 0.11% 7,173,255
2009-10-08 2009-10-06 18.124 314,960 +1,407 0.10% 5,708,273
2009-10-07 2009-10-05 18.337 313,553 +3,096 0.10% 5,749,629
2009-10-06 2009-10-02 18.763 310,457 +703 0.09% 5,825,249
2009-10-02 2009-09-29 18.977 309,754 -1,688 0.09% 5,878,105
2009-09-30 2009-09-28 18.763 311,442 +26,733 0.09% 5,843,731
2009-09-29 2009-09-25 19.830 284,709 +914 0.09% 5,645,658
2009-09-28 2009-09-24 19.616 283,795 +2,181 0.09% 5,567,022
2009-09-25 2009-09-23 20.469 281,614 -60,782 0.09% 5,764,423
2009-09-24 2009-09-22 20.043 342,396 +4,010 0.10% 6,862,572
2009-09-23 2009-09-21 20.256 338,386 +1,407 0.10% 6,854,352
2009-09-21 2009-09-17 21.109 336,979 -211 0.10% 7,113,256
2009-09-18 2009-09-16 21.322 337,190 -5,417 0.10% 7,189,606
2009-09-17 2009-09-15 21.322 342,607 -10,693 0.10% 7,305,108
2009-09-16 2009-09-14 20.469 353,300 +4,432 0.11% 7,231,781
2009-09-15 2009-09-11 20.682 348,868 -2,111 0.11% 7,215,447
2009-09-14 2009-09-10 20.682 350,979 +2,111 0.11% 7,259,108
2009-09-11 2009-09-09 21.322 348,868 +211 0.11% 7,438,606
2009-09-10 2009-09-08 22.175 348,657 -1,970 0.11% 7,731,471
2009-09-09 2009-09-07 21.749 350,627 -141 0.11% 7,625,633
2009-09-08 2009-09-04 21.322 350,768 -8,582 0.11% 7,479,118
2009-09-07 2009-09-03 21.322 359,350 -2,040 0.11% 7,662,104
2009-09-04 2009-09-02 20.896 361,390 -6,683 0.11% 7,551,489
2009-09-03 2009-09-01 20.469 368,073 -2,252 0.11% 7,534,173
2009-09-02 2009-08-31 20.256 370,325 +15,055 0.11% 7,501,309
2009-09-01 2009-08-28 20.896 355,270 +2,462 0.11% 7,423,608
2009-08-31 2009-08-27 22.601 352,808 +50,019 0.11% 7,973,972
2009-08-28 2009-08-26 24.734 302,789 -6,824 0.09% 7,489,080
2009-08-27 2009-08-25 23.454 309,613 +2,814 0.09% 7,261,766
2009-08-26 2009-08-24 22.175 306,799 -4,502 0.09% 6,803,270
2009-08-25 2009-08-21 21.322 311,301 -9,427 0.09% 6,637,598
2009-08-24 2009-08-20 21.322 320,728 +2,321 0.10% 6,838,601
2009-08-21 2009-08-19 18.550 318,407 +5,136 0.10% 5,906,528
2009-08-20 2009-08-18 21.749 313,271 +5,698 0.09% 6,813,194
2009-08-19 2009-08-17 22.175 307,573 +33,135 0.09% 6,820,433
2009-08-18 2009-08-14 24.307 274,438 +19,416 0.08% 6,670,824
2009-08-17 2009-08-13 26.013 255,022 +14,070 0.08% 6,633,884
2009-08-14 2009-08-12 27.719 240,952 +2,814 0.07% 6,678,890
2009-08-13 2009-08-11 28.572 238,138 +492 0.07% 6,803,994
2009-08-12 2009-08-10 28.145 237,646 +1,407 0.07% 6,688,594
2009-08-11 2009-08-07 27.719 236,239 +9,427 0.07% 6,548,251
2009-08-10 2009-08-06 28.572 226,812 -29,898 0.07% 6,480,391
2009-08-07 2009-08-05 26.866 256,710 +8,301 0.08% 6,896,738
2009-08-06 2009-08-04 28.145 248,409 +50,511 0.08% 6,991,521
2009-08-05 2009-08-03 29.425 197,898 +5,135 0.06% 5,823,055
2009-08-04 2009-07-31 27.292 192,763 -47,978 0.06% 5,260,948
2009-08-03 2009-07-30 24.307 240,741 +18,221 0.07% 5,851,744
2009-07-31 2009-07-29 24.734 222,520 -5,488 0.07% 5,503,734
2009-07-30 2009-07-28 25.587 228,008 -1,407 0.07% 5,833,937
2009-07-29 2009-07-27 25.160 229,415 +22,442 0.07% 5,772,105
2009-07-28 2009-07-24 26.013 206,973 +19,909 0.06% 5,383,986
2009-07-27 2009-07-23 24.734 187,064 +2,673 0.06% 4,626,777
2009-07-24 2009-07-22 17.697 184,391 -1,618 0.06% 3,263,234
2009-07-23 2009-07-21 17.697 186,009 +2,110 0.06% 3,291,868
2009-07-22 2009-07-20 17.911 183,899 +15,055 0.06% 3,293,738
2009-07-21 2009-07-17 17.697 168,844 +1,337 0.05% 2,988,093
2009-07-20 2009-07-16 17.697 167,507 -7,879 0.05% 2,964,432
2009-07-17 2009-07-15 17.484 175,386 +5,628 0.05% 3,066,473
2009-07-16 2009-07-14 17.697 169,758 +26,521 0.05% 3,004,268
2009-07-15 2009-07-13 17.911 143,237 +4,151 0.04% 2,565,458
2009-07-14 2009-07-10 18.337 139,086 -8,512 0.04% 2,550,423
2009-07-13 2009-07-09 17.484 147,598 +9,145 0.04% 2,580,624
2009-07-10 2009-07-08 18.550 138,453 +2,744 0.04% 2,568,337
2009-07-09 2009-07-07 18.977 135,709 +16,391 0.04% 2,575,307
2009-07-08 2009-07-06 19.403 119,318 -30,485 0.04% 2,315,143
2009-07-07 2009-07-03 16.844 149,803 +18,713 0.05% 2,523,353
2009-07-06 2009-07-02 18.550 131,090 +80,762 0.04% 2,431,752
2009-07-03 2009-06-30 23.028 50,328 +36,441 0.02% 1,158,948
2009-07-02 2009-06-29 67.378 13,887 +774 0.07% 935,677
2009-06-30 2009-06-26 63.113 13,113 +586 0.07% 827,607
2009-06-29 2009-06-25 64.819 12,527 -141 0.06% 811,991
2009-06-26 2009-06-24 63.113 12,668 +281 0.06% 799,522
2009-06-25 2009-06-23 63.966 12,387 -844 0.06% 792,351
2009-06-24 2009-06-22 65.246 13,231 +141 0.07% 863,266
2009-06-18 2009-06-16 68.231 13,090 -1,806 0.07% 893,141
2009-06-16 2009-06-12 71.642 14,896 -149,069 0.08% 1,067,184
2009-06-02 2009-05-29 70.789 163,965 +147,569 0.83% 11,606,991
2009-06-01 2009-05-27 71.216 16,396 +2,931 0.08% 1,167,656
2009-05-29 2009-05-26 76.760 13,465 +3,916 0.08% 1,033,568
2009-05-26 2009-05-22 63.966 9,549 +2,017 0.06% 610,815
2009-05-25 2009-05-21 75.054 7,532 +281 0.06% 565,306
2009-05-22 2009-05-20 79.745 7,251 +1,126 0.06% 578,229
2009-05-21 2009-05-19 76.760 6,125 -1,548 0.06% 470,153
2009-05-20 2009-05-18 81.877 7,673 +3,822 0.07% 628,242
2009-05-19 2009-05-15 64.819 3,851 -516 0.04% 249,619
2009-05-18 2009-05-14 54.585 4,367 +1,173 0.04% 238,371
2009-04-28 2009-04-24 37.527 3,194 -352 0.03% 119,861
2009-04-24 2009-04-22 33.689 3,546 -774 0.04% 119,461
2009-04-08 2009-04-06 56.717 4,320 -117 0.04% 245,017
2009-04-07 2009-04-03 46.482 4,437 +117 0.05% 206,242
2009-04-01 2009-03-30 45.629 4,320 -1,407 0.04% 197,119
2009-03-31 2009-03-27 39.659 5,727 -2,509 0.07% 227,128
2009-03-30 2009-03-26 23.454 8,236 -469 0.09% 193,170
2009-03-27 2009-03-25 18.763 8,705 -469 0.10% 163,336
2009-03-25 2009-03-23 15.778 9,174 -281 0.10% 144,751
2009-03-10 2009-03-06 14.925 9,455 +281 0.11% 141,120
2009-02-19 2009-02-17 17.484 9,174 -234 0.10% 160,399
2009-02-17 2009-02-13 19.190 9,408 +234 0.11% 180,539
2009-01-14 2009-01-12 18.337 9,174 -234 0.10% 168,224
2009-01-13 2009-01-09 19.616 9,408 +234 0.11% 184,551
2009-01-12 2009-01-08 18.763 9,174 +844 0.10% 172,136
2009-01-09 2009-01-07 18.763 8,330 -445 0.10% 156,300
2009-01-08 2009-01-06 19.190 8,775 +1,219 0.10% 168,391
2009-01-07 2009-01-05 20.896 7,556 +1,360 0.09% 157,888
2009-01-06 2009-01-02 20.469 6,196 +235 0.07% 126,827
2009-01-05 2008-12-31 19.616 5,961 +516 0.07% 116,933
2008-12-18 2008-12-16 20.043 5,445 -235 0.06% 109,133
2008-12-17 2008-12-15 19.616 5,680 +352 0.06% 111,421
2008-12-03 2008-12-01 20.469 5,328 +469 0.06% 109,060
2008-12-01 2008-11-27 19.190 4,859 -1 0.06% 93,244
2008-11-21 2008-11-19 21.322 4,860 +235 0.06% 103,626
2008-11-20 2008-11-18 21.322 4,625 +141 0.05% 98,615
2008-11-18 2008-11-14 25.587 4,484 +117 0.05% 114,730
2008-11-17 2008-11-13 26.439 4,367 -164 0.05% 115,461
2008-11-07 2008-11-05 17.911 4,531 -71 0.05% 81,153
2008-11-06 2008-11-04 15.352 4,602 +235 0.05% 70,650
2008-10-17 2008-10-15 16.631 4,367 -2,345 0.05% 72,629
2008-10-16 2008-10-14 17.058 6,712 -469 0.08% 114,491
2008-10-13 2008-10-09 16.205 7,181 +938 0.08% 116,367
2008-10-06 2008-10-02 27.719 6,243 +234 0.07% 173,048
2008-09-22 2008-09-18 40.938 6,009 -703 0.07% 245,999
2008-09-19 2008-09-17 38.806 6,712 -235 0.08% 260,468
2008-09-11 2008-09-09 42.644 6,947 -469 0.08% 296,250
2008-08-12 2008-08-08 54.158 7,416 -234 0.08% 401,637
2008-08-11 2008-08-07 47.762 7,650 +234 0.09% 365,376
2008-07-28 2008-07-24 59.275 7,416 -234 0.08% 439,587
2008-06-25 2008-06-23 63.540 7,650 +234 0.09% 486,080
2008-06-17 2008-06-13 68.231 7,416 -117 0.08% 506,000
2008-06-13 2008-06-11 73.348 7,533 +117 0.09% 552,531
2008-06-06 2008-06-04 78.465 7,416 -117 0.08% 581,899
2008-06-05 2008-06-03 77.613 7,533 -117 0.09% 584,655
2008-06-03 2008-05-30 75.480 7,650 +117 0.09% 577,424
2008-05-30 2008-05-28 78.039 7,533 -234 0.09% 587,868
2008-05-29 2008-05-27 78.039 7,767 +234 0.09% 606,129
2008-05-28 2008-05-26 81.024 7,533 -234 0.09% 610,354
2008-05-22 2008-05-20 81.024 7,767 -118 0.09% 629,314
2008-05-20 2008-05-16 81.877 7,885 +235 0.09% 645,600
2008-05-19 2008-05-15 81.451 7,650 +234 0.09% 623,096
2008-05-15 2008-05-13 85.715 7,416 +235 0.08% 635,662
2008-05-14 2008-05-09 89.553 7,181 +352 0.08% 643,079
2008-05-08 2008-05-06 88.700 6,829 -235 0.08% 605,732
2008-05-06 2008-05-02 86.568 7,064 -117 0.08% 611,515
2008-05-05 2008-04-30 84.009 7,181 +234 0.08% 603,270
2008-04-29 2008-04-25 95.097 6,947 -117 0.08% 660,636
2008-04-28 2008-04-24 98.508 7,064 +1,290 0.08% 695,862
2008-04-25 2008-04-23 94.670 5,774 +2,697 0.07% 546,626
2008-04-21 2008-04-17 100.214 3,077 -2 0.04% 308,358
2008-04-18 2008-04-16 86.994 3,079 -469 0.04% 267,855
2008-04-09 2008-04-07 78.039 3,548 -610 0.04% 276,882
2008-04-08 2008-04-03 76.760 4,158 +868 0.05% 319,167
2008-04-07 2008-04-02 70.789 3,290 -118 0.04% 232,897
2008-04-03 2008-04-01 71.216 3,408 +211 0.04% 242,704
2008-03-25 2008-03-19 62.261 3,197 +235 0.04% 199,047
2008-03-10 2008-03-06 98.935 2,962 +703 0.03% 293,044
2008-02-28 2008-02-26 86.568 2,259 -1 0.03% 195,557
2008-02-12 2008-02-06 86.141 2,260 +118 0.03% 194,679
2008-02-01 2008-01-30 98.082 2,142 -235 0.02% 210,091
2008-01-24 2008-01-22 105.331 2,377 -117 0.03% 250,372
2008-01-23 2008-01-21 108.743 2,494 +117 0.03% 271,205
2008-01-21 2008-01-17 106.611 2,377 -47 0.03% 253,413
2008-01-16 2008-01-14 106.184 2,424 -234 0.03% 257,390
2007-12-28 2007-12-24 108.743 2,658 +727 0.03% 289,038
2007-11-29 2007-11-27 108.743 1,931 -164 0.02% 209,982
2007-11-28 2007-11-26 113.007 2,095 +164 0.02% 236,750
2007-11-16 2007-11-14 123.668 1,931 +234 0.02% 238,803
2007-11-09 2007-11-07 153.519 1,697 -47 0.02% 260,522
2007-11-05 2007-11-01 164.180 1,744 -117 0.02% 286,330
2007-11-02 2007-10-31 166.313 1,861 -23 0.02% 309,508
2007-11-01 2007-10-30 172.709 1,884 -94 0.02% 325,384
2007-10-23 2007-10-18 159.916 1,978 -1 0.02% 316,314
2007-10-02 2007-09-27 170.577 1,979 +140 0.02% 337,572
2007-09-28 2007-09-25 176.974 1,839 -117 0.02% 325,454
2007-09-27 2007-09-24 168.445 1,956 +94 0.02% 329,478
2007-09-25 2007-09-21 183.370 1,862 +117 0.02% 341,435
2007-09-24 2007-09-20 211.089 1,745 -398 0.02% 368,350
2007-09-19 2007-09-17 217.486 2,143 -71 0.03% 466,072
2007-09-07 2007-09-05 204.692 2,214 +235 0.03% 453,189
2007-08-29 2007-08-27 183.370 1,979 +94 0.02% 362,890
2007-08-21 2007-08-17 157.784 1,885 -329 0.02% 297,422
2007-08-10 2007-08-08 172.709 2,214 -117 0.03% 382,378
2007-08-09 2007-08-07 166.313 2,331 -328 0.03% 387,675
2007-08-07 2007-08-03 226.014 2,659 +117 0.03% 600,973
2007-08-06 2007-08-02 217.486 2,542 +70 0.03% 552,848
2007-08-02 2007-07-31 251.601 2,472 -234 0.03% 621,958
2007-07-30 2007-07-26 264.394 2,706 +94 0.04% 715,451
2007-07-27 2007-07-25 268.659 2,612 -1,173 0.04% 701,737
2007-07-26 2007-07-24 268.659 3,785 +47 0.05% 1,016,873
2007-07-25 2007-07-23 272.923 3,738 +704 0.05% 1,020,187
2007-07-19 2007-07-17 281.452 3,034 -24 0.04% 853,925
2007-07-17 2007-07-13 272.923 3,058 +469 0.04% 834,599
2007-07-11 2007-07-09 272.923 2,589 +539 0.04% 706,598
2007-07-06 2007-07-04 260.130 2,050 -703 0.03% 533,266
2007-07-05 2007-07-03 272.923 2,753 -117 0.04% 751,357
2007-07-04 2007-06-29 277.188 2,870 -47 0.04% 795,528
2007-07-03 2007-06-28 302.774 2,917 +70 0.04% 883,192
2007-06-29 2007-06-27 264.394 2,847 +1,055 0.04% 752,731
2007-06-26 2007-06-22 1,792 0.02%

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