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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.400 0 +0
2025-10-13 2025-10-09 0.400 0 +0
2025-10-10 2025-10-08 0.405 0 +0
2025-10-09 2025-10-06 0.440 0 +0
2025-10-08 2025-10-03 0.440 0 +0
2025-10-06 2025-10-02 0.440 0 +0
2025-10-03 2025-09-30 0.430 0 +0
2025-10-02 2025-09-29 0.415 0 +0
2025-09-30 2025-09-26 0.420 0 +0
2025-09-29 2025-09-25 0.390 0 +0
2025-09-26 2025-09-24 0.410 0 +0
2025-09-25 2025-09-23 0.410 0 +0
2025-09-24 2025-09-22 0.400 0 +0
2025-09-23 2025-09-19 0.405 0 +0
2025-09-22 2025-09-18 0.425 0 +0
2025-09-19 2025-09-17 0.425 0 +0
2025-09-18 2025-09-16 0.430 0 +0
2025-09-17 2025-09-15 0.420 0 +0
2025-09-16 2025-09-12 0.400 0 +0
2025-09-15 2025-09-11 0.420 0 +0
2025-09-12 2025-09-10 0.410 0 +0
2025-09-11 2025-09-09 0.395 0 +0
2025-09-10 2025-09-08 0.400 0 +0
2025-09-09 2025-09-05 0.400 0 +0
2025-09-08 2025-09-04 0.390 0 +0
2025-09-05 2025-09-03 0.415 0 +0
2025-09-04 2025-09-02 0.415 0 +0
2025-09-03 2025-09-01 0.415 0 +0
2025-09-02 2025-08-29 0.435 0 +0
2025-09-01 2025-08-28 0.460 0 +0
2025-08-29 2025-08-27 0.475 0 +0
2025-08-28 2025-08-26 0.450 0 +0
2025-08-27 2025-08-25 0.450 0 +0
2025-08-26 2025-08-22 0.465 0 +0
2025-08-25 2025-08-21 0.465 0 +0
2025-08-22 2025-08-20 0.465 0 +0
2025-08-21 2025-08-19 0.465 0 +0
2025-08-20 2025-08-18 0.445 0 +0
2025-08-19 2025-08-15 0.445 0 +0
2025-08-18 2025-08-14 0.445 0 +0
2025-08-15 2025-08-13 0.445 0 +0
2025-08-14 2025-08-12 0.460 0 +0
2025-08-13 2025-08-11 0.445 0 +0
2025-08-12 2025-08-08 0.475 0 +0
2025-08-11 2025-08-07 0.465 0 +0
2025-08-08 2025-08-06 0.450 0 +0
2025-08-07 2025-08-05 0.470 0 +0
2025-08-06 2025-08-04 0.470 0 +0
2025-08-05 2025-08-01 0.470 0 +0
2025-08-04 2025-07-31 0.460 0 +0
2025-08-01 2025-07-30 0.480 0 +0
2025-07-31 2025-07-29 0.500 0 +0
2025-07-30 2025-07-28 0.480 0 +0
2025-07-29 2025-07-25 0.495 0 +0
2025-07-28 2025-07-24 0.495 0 +0
2025-07-25 2025-07-23 0.495 0 +0
2025-07-24 2025-07-22 0.495 0 +0
2025-07-23 2025-07-21 0.540 0 +0
2025-07-22 2025-07-18 0.560 0 +0
2025-07-21 2025-07-17 0.540 0 +0
2025-07-18 2025-07-16 0.540 0 +0
2025-07-17 2025-07-15 0.485 0 +0
2025-07-16 2025-07-14 0.510 0 +0
2025-07-15 2025-07-11 0.580 0 +0
2025-07-14 2025-07-10 0.570 0 +0
2025-07-11 2025-07-09 0.430 0 +0
2025-07-10 2025-07-08 0.450 0 +0
2025-07-09 2025-07-07 0.460 0 +0
2025-07-08 2025-07-04 0.465 0 +0
2025-07-07 2025-07-03 0.465 0 +0
2025-07-04 2025-07-02 0.440 0 +0
2025-07-03 2025-06-30 0.440 0 +0
2025-07-02 2025-06-27 0.470 0 +0
2025-06-30 2025-06-26 0.435 0 +0
2025-06-27 2025-06-25 0.450 0 +0
2025-06-26 2025-06-24 0.450 0 +0
2025-06-25 2025-06-23 0.425 0 +0
2025-06-24 2025-06-20 0.405 0 +0
2025-06-23 2025-06-19 0.420 0 +0
2025-06-20 2025-06-18 0.420 0 +0
2025-06-19 2025-06-17 0.430 0 +0
2025-06-18 2025-06-16 0.430 0 +0
2025-06-17 2025-06-13 0.435 0 +0
2025-06-16 2025-06-12 0.425 0 +0
2025-06-13 2025-06-11 0.455 0 +0
2025-06-12 2025-06-10 0.450 0 +0
2025-06-11 2025-06-09 0.445 0 +0
2025-06-10 2025-06-06 0.445 0 +0
2025-06-09 2025-06-05 0.480 0 +0
2025-06-06 2025-06-04 0.455 0 +0
2025-06-05 2025-06-03 0.460 0 +0
2025-06-04 2025-06-02 0.510 0 +0
2025-06-03 2025-05-30 0.510 0 +0
2025-06-02 2025-05-29 0.510 0 +0
2025-05-30 2025-05-28 0.570 0 +0
2025-05-29 2025-05-27 0.460 0 +0
2025-05-28 2025-05-26 0.500 0 +0
2025-05-27 2025-05-23 0.500 0 +0
2025-05-26 2025-05-22 0.520 0 +0
2025-05-23 2025-05-21 0.550 0 +0
2025-05-22 2025-05-20 0.530 0 +0
2025-05-21 2025-05-19 0.570 0 +0
2025-05-20 2025-05-16 0.560 0 +0
2025-05-19 2025-05-15 0.540 0 +0
2025-05-16 2025-05-14 0.570 0 +0
2025-05-15 2025-05-13 0.570 0 +0
2025-05-14 2025-05-12 0.590 0 +0
2025-05-13 2025-05-09 0.600 0 +0
2025-05-12 2025-05-08 0.590 0 +0
2025-05-09 2025-05-07 0.770 0 +0
2025-05-08 2025-05-06 0.770 0 +0
2025-05-07 2025-05-02 0.770 0 +0
2025-05-06 2025-04-30 0.650 0 +0
2025-05-02 2025-04-29 0.650 0 +0
2025-04-30 2025-04-28 0.620 0 +0
2025-04-29 2025-04-25 0.620 0 +0
2025-04-28 2025-04-24 0.630 0 +0
2025-04-25 2025-04-23 0.630 0 +0
2025-04-24 2025-04-22 0.640 0 +0
2025-04-23 2025-04-17 0.680 0 +0
2025-04-22 2025-04-16 0.820 0 +0
2025-04-17 2025-04-15 0.320 0 +0
2025-04-16 2025-04-14 0.330 0 +0
2025-04-15 2025-04-11 0.330 0 +0
2025-04-14 2025-04-10 0.330 0 +0
2025-04-11 2025-04-09 0.330 0 +0
2025-04-10 2025-04-08 0.365 0 +0
2025-04-09 2025-04-07 0.400 0 +0
2025-04-08 2025-04-03 0.470 0 +0
2025-04-07 2025-04-02 0.495 0 +0
2025-04-03 2025-04-01 0.540 0 +0
2025-04-02 2025-03-31 0.540 0 +0
2025-04-01 2025-03-28 0.540 0 +0
2025-03-31 2025-03-27 0.540 0 +0
2025-03-28 2025-03-26 0.510 0 +0
2025-03-27 2025-03-25 0.540 0 +0
2025-03-26 2025-03-24 0.570 0 +0
2025-03-25 2025-03-21 0.550 0 +0
2025-03-24 2025-03-20 0.540 0 +0
2025-03-21 2025-03-19 0.550 0 +0
2025-03-20 2025-03-18 0.600 0 +0
2025-03-19 2025-03-17 0.590 0 +0
2025-03-18 2025-03-14 0.560 0 +0
2025-03-17 2025-03-13 0.580 0 +0
2025-03-14 2025-03-12 0.590 0 +0
2025-03-13 2025-03-11 0.670 0 +0
2025-03-12 2025-03-10 1.100 0 +0
2025-03-11 2025-03-07 1.000 0 +0
2025-03-10 2025-03-06 1.000 0 +0
2025-03-07 2025-03-05 1.000 0 +0
2025-03-06 2025-03-04 1.000 0 +0
2025-03-05 2025-03-03 1.000 0 +0
2025-03-04 2025-02-28 1.000 0 +0
2025-03-03 2025-02-27 1.000 0 +0
2025-02-28 2025-02-26 1.000 0 +0
2025-02-27 2025-02-25 1.000 0 +0
2025-02-26 2025-02-24 1.000 0 +0
2025-02-25 2025-02-21 1.000 0 +0
2025-02-24 2025-02-20 1.000 0 +0
2025-02-21 2025-02-19 1.000 0 +0
2025-02-20 2025-02-18 1.000 0 +0
2025-02-19 2025-02-17 1.000 0 +0
2025-02-18 2025-02-14 1.000 0 +0
2025-02-17 2025-02-13 1.000 0 +0
2025-02-14 2025-02-12 1.000 0 +0
2025-02-13 2025-02-11 1.000 0 +0
2025-02-12 2025-02-10 1.000 0 +0
2025-02-11 2025-02-07 1.000 0 +0
2025-02-10 2025-02-06 1.000 0 +0
2025-02-07 2025-02-05 1.000 0 +0
2025-02-06 2025-02-04 1.000 0 +0
2025-02-05 2025-02-03 1.000 0 +0
2025-02-04 2025-01-28 1.000 0 +0
2025-02-03 2025-01-24 1.000 0 +0
2025-01-27 2025-01-23 1.000 0 +0
2025-01-24 2025-01-22 1.000 0 +0
2025-01-23 2025-01-21 1.000 0 +0
2025-01-22 2025-01-20 1.000 0 +0
2025-01-21 2025-01-17 1.000 0 +0
2025-01-20 2025-01-16 1.000 0 +0
2025-01-17 2025-01-15 1.000 0 +0
2025-01-16 2025-01-14 1.000 0 +0
2025-01-15 2025-01-13 1.000 0 +0
2025-01-14 2025-01-10 1.000 0 +0
2025-01-13 2025-01-09 1.000 0 +0
2025-01-10 2025-01-08 1.000 0 +0
2025-01-09 2025-01-07 1.000 0 +0
2025-01-08 2025-01-06 1.000 0 +0
2025-01-07 2025-01-03 1.000 0 +0
2025-01-06 2025-01-02 1.000 0 +0
2025-01-03 2024-12-31 1.000 0 +0
2025-01-02 2024-12-27 1.000 0 +0
2024-12-30 2024-12-24 1.000 0 +0
2024-12-27 2024-12-20 1.000 0 +0
2024-12-23 2024-12-19 1.000 0 +0
2024-12-20 2024-12-18 1.000 0 +0
2024-12-19 2024-12-17 1.000 0 +0
2024-12-18 2024-12-16 1.000 0 +0
2024-12-17 2024-12-13 1.000 0 +0
2024-12-16 2024-12-12 1.000 0 +0
2024-12-13 2024-12-11 1.100 0 +0
2024-12-12 2024-12-10 1.200 0 +0
2024-12-11 2024-12-09 1.300 0 +0
2024-12-10 2024-12-06 1.300 0 -18,000
2024-11-22 2024-11-20 1.700 18,000 +18,000 0.01% 30,600
2024-10-28 2024-10-24 2.500 0 -2,000
2024-10-07 2024-10-03 3.200 2,000 +2,000 0.00% 6,400
2024-06-17 2024-06-13 1.500 0 -50,000
2024-03-19 2024-03-15 1.400 50,000 +40,000 0.03% 70,000
2024-03-15 2024-03-13 1.800 10,000 +10,000 0.01% 18,000
2023-04-03 2023-03-30 2.100 0 -31,500
2023-03-29 2023-03-27 2.100 31,500 +5,000 0.02% 66,150
2023-03-28 2023-03-24 2.100 26,500 +15,300 0.02% 55,650
2023-03-27 2023-03-23 2.400 11,200 +10,200 0.01% 26,880
2022-12-01 2022-11-29 1.800 1,000 +1,000 0.00% 1,800
2022-06-24 2022-06-22 2.500 0 -2,500
2022-06-22 2022-06-20 2.700 2,500 +2,500 0.00% 6,750
2021-09-08 2021-09-06 4.800 0 -9,250
2021-08-20 2021-08-18 4.900 9,250 -750 0.01% 45,325
2021-08-09 2021-08-05 5.000 10,000 +10,000 0.01% 50,000
2021-06-23 2021-06-21 6.000 0 -3,000
2021-05-25 2021-05-21 6.900 3,000 +2,000 0.00% 20,700
2021-02-25 2021-02-23 8.500 1,000 -1,000 0.00% 8,500
2021-02-08 2021-02-04 9.100 2,000 +1,000 0.00% 18,200
2021-02-05 2021-02-03 9.400 1,000 +1,000 0.00% 9,400
2021-02-04 2021-02-02 9.100 0 -400
2021-02-02 2021-01-29 9.800 400 -600 0.00% 3,920
2021-01-27 2021-01-25 6.200 1,000 +1,000 0.00% 6,200
2020-06-11 2020-06-09 2.900 0 -6,000
2020-05-29 2020-05-27 3.100 6,000 -2,000 0.00% 18,600
2020-05-26 2020-05-22 3.200 8,000 +6,000 0.01% 25,600
2020-03-12 2020-03-10 5.100 2,000 +2,000 0.00% 10,200
2020-02-28 2020-02-26 4.700 0 -2,000
2020-02-24 2020-02-20 4.800 2,000 -2,000 0.00% 9,600
2020-02-18 2020-02-14 5.200 4,000 +4,000 0.00% 20,800
2019-10-31 2019-10-29 6.100 0 -3,900
2019-07-12 2019-07-10 10.900 3,900 +2,000 0.00% 42,510
2019-07-10 2019-07-08 11.100 1,900 +1,900 0.00% 21,090
2019-06-18 2019-06-14 10.600 0 -4,850
2019-06-05 2019-06-03 10.900 4,850 +3,600 0.00% 52,865
2019-06-04 2019-05-31 10.800 1,250 +1,250 0.00% 13,500
2019-01-11 2019-01-09 11.900 0 -1,000
2019-01-09 2019-01-07 12.100 1,000 -3,000 0.00% 12,100
2018-12-27 2018-12-20 14.000 4,000 +3,000 0.00% 56,000
2018-12-18 2018-12-14 13.800 1,000 +1,000 0.00% 13,800
2018-09-13 2018-09-11 14.900 0 -1,350
2018-09-12 2018-09-10 14.800 1,350 -650 0.00% 19,980
2018-08-31 2018-08-29 14.400 2,000 +2,000 0.00% 28,800
2018-06-21 2018-06-19 17.600 0 -174,700
2018-06-15 2018-06-13 18.800 174,700 -10,000 0.12% 3,284,360
2018-06-14 2018-06-12 18.900 184,700 -11,050 0.12% 3,490,830
2018-06-12 2018-06-08 19.000 195,750 -4,350 0.13% 3,719,250
2018-06-08 2018-06-06 18.700 200,100 +2,000 0.13% 3,741,870
2018-06-07 2018-06-05 19.100 198,100 -2,500 0.13% 3,783,710
2018-06-05 2018-06-01 19.300 200,600 -2,000 0.13% 3,871,580
2018-05-29 2018-05-25 18.200 202,600 -1,000 0.14% 3,687,320
2018-05-21 2018-05-17 18.900 203,600 -2,000 0.14% 3,848,040
2018-05-18 2018-05-16 19.100 205,600 +1,000 0.14% 3,926,960
2018-05-16 2018-05-14 18.800 204,600 -900 0.14% 3,846,480
2018-05-14 2018-05-10 18.900 205,500 -4,000 0.14% 3,883,950
2018-05-11 2018-05-09 18.700 209,500 -2,000 0.14% 3,917,650
2018-05-04 2018-05-02 19.300 211,500 +4,000 0.14% 4,081,950
2018-05-02 2018-04-27 19.800 207,500 -1,500 0.14% 4,108,500
2018-04-30 2018-04-26 20.000 209,000 -500 0.14% 4,180,000
2018-04-27 2018-04-25 19.500 209,500 +1,500 0.14% 4,085,250
2018-04-26 2018-04-24 18.400 208,000 -3,400 0.14% 3,827,200
2018-04-23 2018-04-19 17.000 211,400 +2,000 0.14% 3,593,800
2018-03-23 2018-03-21 17.200 209,400 +7,000 0.14% 3,601,680
2018-03-20 2018-03-16 17.300 202,400 -500 0.14% 3,501,520
2018-03-19 2018-03-15 18.600 202,900 +1,600 0.14% 3,773,940
2018-03-16 2018-03-14 18.300 201,300 -1,000 0.14% 3,683,790
2018-03-15 2018-03-13 17.200 202,300 +1,000 0.14% 3,479,560
2018-02-26 2018-02-22 15.100 201,300 -900 0.14% 3,039,630
2018-02-08 2018-02-06 14.500 202,200 -3,100 0.14% 2,931,900
2018-02-02 2018-01-31 17.300 205,300 -200 0.14% 3,551,690
2018-02-01 2018-01-30 17.800 205,500 -500 0.14% 3,657,900
2018-01-31 2018-01-29 18.100 206,000 -1,200 0.14% 3,728,600
2018-01-30 2018-01-26 17.700 207,200 +196,600 0.14% 3,667,440
2018-01-29 2018-01-25 15.500 10,600 +1,000 0.01% 164,300
2018-01-26 2018-01-24 16.000 9,600 -4,500 0.01% 153,600
2018-01-24 2018-01-22 13.600 14,100 +5,000 0.01% 191,760
2018-01-23 2018-01-19 13.900 9,100 -1,500 0.01% 126,490
2018-01-22 2018-01-18 14.900 10,600 -7,100 0.01% 157,940
2018-01-19 2018-01-17 14.500 17,700 -150 0.01% 256,650
2018-01-05 2018-01-03 12.100 17,850 +1,000 0.01% 215,985
2017-12-28 2017-12-22 11.800 16,850 +300 0.01% 198,830
2017-12-08 2017-12-06 12.000 16,550 +2,450 0.01% 198,600
2017-12-06 2017-12-04 12.600 14,100 -2,700 0.01% 177,660
2017-11-21 2017-11-17 13.200 16,800 +3,000 0.01% 221,760
2017-11-15 2017-11-13 14.500 13,800 -3,150 0.01% 200,100
2017-11-14 2017-11-10 13.200 16,950 +2,800 0.01% 223,740
2017-11-13 2017-11-09 14.000 14,150 -1,000 0.01% 198,100
2017-11-10 2017-11-08 14.000 15,150 +1,800 0.01% 212,100
2017-11-09 2017-11-07 15.300 13,350 -4,350 0.01% 204,255
2017-10-31 2017-10-27 11.800 17,700 -1,000 0.01% 208,860
2017-10-24 2017-10-20 11.900 18,700 -50 0.01% 222,530
2017-10-23 2017-10-19 12.000 18,750 +5,050 0.01% 225,000
2017-10-20 2017-10-18 12.100 13,700 +1,750 0.01% 165,770
2017-10-12 2017-10-10 12.200 11,950 +4,950 0.01% 145,790
2017-09-28 2017-09-26 12.500 7,000 -1,800 0.00% 87,500
2017-09-20 2017-09-18 13.300 8,800 +1,000 0.01% 117,040
2017-09-19 2017-09-15 13.100 7,800 -9,200 0.01% 102,180
2017-09-11 2017-09-07 13.500 17,000 -11,800 0.01% 229,500
2017-09-05 2017-09-01 12.200 28,800 +1,800 0.02% 351,360
2017-09-04 2017-08-31 12.400 27,000 -12,000 0.02% 334,800
2017-08-30 2017-08-28 11.700 39,000 +12,000 0.03% 456,300
2017-08-10 2017-08-08 12.200 27,000 -4,400 0.02% 329,400
2017-07-31 2017-07-27 12.100 31,400 +8,450 0.02% 379,940
2017-07-28 2017-07-26 12.100 22,950 -50 0.02% 277,695
2017-07-27 2017-07-25 12.800 23,000 -3,000 0.02% 294,400
2017-07-25 2017-07-21 12.300 26,000 +9,000 0.02% 319,800
2017-07-10 2017-07-06 11.800 17,000 +2,000 0.01% 200,600
2017-07-06 2017-07-04 12.400 15,000 +3,000 0.01% 186,000
2017-07-03 2017-06-29 12.700 12,000 +2,000 0.01% 152,400
2017-06-29 2017-06-27 13.000 10,000 +8,300 0.01% 130,000
2017-06-28 2017-06-26 13.400 1,700 +1,700 0.00% 22,780
2017-06-22 2017-06-20 15.000 0 -86,100
2017-06-16 2017-06-14 13.300 86,100 +2,000 0.06% 1,145,130
2017-06-15 2017-06-13 13.200 84,100 +5,000 0.06% 1,110,120
2017-06-14 2017-06-12 13.400 79,100 +2,000 0.05% 1,059,940
2017-06-13 2017-06-09 13.400 77,100 -1,000 0.05% 1,033,140
2017-06-09 2017-06-07 12.000 78,100 +5,000 0.05% 937,200
2017-06-07 2017-06-05 12.000 73,100 +3,000 0.05% 877,200
2017-05-16 2017-05-12 11.400 70,100 -3,300 0.05% 799,140
2017-05-05 2017-05-02 11.700 73,400 -10,000 0.05% 858,780
2017-04-21 2017-04-19 11.900 83,400 +1,000 0.06% 992,460
2017-04-11 2017-04-07 12.500 82,400 -2,000 0.06% 1,030,000
2017-04-07 2017-04-05 12.400 84,400 -750 0.06% 1,046,560
2017-04-03 2017-03-30 13.000 85,150 -750 0.06% 1,106,950
2017-03-29 2017-03-27 13.100 85,900 -3,000 0.06% 1,125,290
2017-03-22 2017-03-20 13.700 88,900 -1,000 0.06% 1,217,930
2017-03-17 2017-03-15 13.900 89,900 +3,000 0.06% 1,249,610
2017-03-16 2017-03-14 13.200 86,900 +2,000 0.06% 1,147,080
2017-03-10 2017-03-08 14.200 84,900 -1,000 0.06% 1,205,580
2017-03-01 2017-02-27 14.500 85,900 -50 0.06% 1,245,550
2017-02-28 2017-02-24 13.000 85,950 +400 0.06% 1,117,350
2017-02-14 2017-02-10 12.900 85,550 -2,000 0.06% 1,103,595
2017-02-03 2017-02-01 12.600 87,550 -950 0.06% 1,103,130
2017-01-06 2017-01-04 13.300 88,500 -1,000 0.06% 1,177,050
2016-12-19 2016-12-15 14.000 89,500 +1,000 0.06% 1,253,000
2016-12-09 2016-12-07 14.400 88,500 -400 0.06% 1,274,400
2016-12-02 2016-11-30 14.700 88,900 +3,000 0.06% 1,306,830
2016-10-27 2016-10-25 15.600 85,900 +500 0.06% 1,340,040
2016-10-04 2016-09-30 16.300 85,400 -500 0.06% 1,392,020
2016-09-30 2016-09-28 15.700 85,900 -600 0.06% 1,348,630
2016-09-27 2016-09-23 14.600 86,500 -5,000 0.06% 1,262,900
2016-09-20 2016-09-15 13.500 91,500 -300 0.06% 1,235,250
2016-09-13 2016-09-09 13.900 91,800 -500 0.06% 1,276,020
2016-09-12 2016-09-08 13.900 92,300 +600 0.06% 1,282,970
2016-09-09 2016-09-07 14.200 91,700 -2,000 0.06% 1,302,140
2016-08-30 2016-08-26 13.700 93,700 +4,000 0.06% 1,283,690
2016-08-23 2016-08-19 14.800 89,700 +3,000 0.06% 1,327,560
2016-08-17 2016-08-15 15.700 86,700 -3,000 0.06% 1,361,190
2016-08-16 2016-08-12 14.900 89,700 -300 0.06% 1,336,530
2016-08-10 2016-08-08 14.500 90,000 -500 0.06% 1,305,000
2016-08-03 2016-07-29 14.400 90,500 +3,000 0.06% 1,303,200
2016-06-29 2016-06-27 14.400 87,500 +1,000 0.06% 1,260,000
2016-05-16 2016-05-12 15.600 86,500 +500 0.06% 1,349,400
2016-05-10 2016-05-06 17.100 86,000 -500 0.06% 1,470,600
2016-04-19 2016-04-15 16.900 86,500 -3,700 0.06% 1,461,850
2016-04-11 2016-04-07 15.100 90,200 -10,000 0.06% 1,362,020
2016-04-01 2016-03-30 15.700 100,200 +1,000 0.07% 1,573,140
2016-03-30 2016-03-24 15.900 99,200 -1,300 0.07% 1,577,280
2016-03-16 2016-03-14 16.800 100,500 +2,000 0.07% 1,688,400
2016-03-14 2016-03-10 15.900 98,500 +500 0.07% 1,566,150
2016-03-08 2016-03-04 17.500 98,000 +500 0.07% 1,715,000
2016-03-02 2016-02-29 17.200 97,500 +1,000 0.07% 1,677,000
2016-02-29 2016-02-25 17.500 96,500 -750 0.06% 1,688,750
2016-02-22 2016-02-18 17.800 97,250 -5,000 0.07% 1,731,050
2016-02-11 2016-02-04 19.100 102,250 -500 0.07% 1,952,975
2016-02-05 2016-02-03 18.400 102,750 -400 0.07% 1,890,600
2016-02-02 2016-01-29 18.300 103,150 -4,200 0.07% 1,887,645
2016-01-29 2016-01-27 18.800 107,350 +3,500 0.07% 2,018,180
2016-01-26 2016-01-22 17.900 103,850 -9,600 0.07% 1,858,915
2016-01-25 2016-01-21 17.600 113,450 +1,000 0.08% 1,996,720
2016-01-22 2016-01-20 17.500 112,450 -350 0.08% 1,967,875
2016-01-21 2016-01-19 19.000 112,800 -700 0.08% 2,143,200
2016-01-19 2016-01-15 17.300 113,500 +400 0.08% 1,963,550
2016-01-18 2016-01-14 18.900 113,100 +3,300 0.08% 2,137,590
2016-01-13 2016-01-11 23.100 109,800 -100 0.07% 2,536,380
2016-01-12 2016-01-08 24.300 109,900 -1,800 0.07% 2,670,570
2016-01-11 2016-01-07 22.200 111,700 -350 0.08% 2,479,740
2016-01-08 2016-01-06 24.600 112,050 -10,000 0.08% 2,756,430
2016-01-07 2016-01-05 24.900 122,050 +3,150 0.08% 3,039,045
2016-01-06 2016-01-04 23.000 118,900 +5,650 0.08% 2,734,700
2016-01-05 2015-12-31 24.100 113,250 +1,500 0.08% 2,729,325
2016-01-04 2015-12-29 19.600 111,750 -1,350 0.08% 2,190,300
2015-12-30 2015-12-28 19.900 113,100 -38,050 0.08% 2,250,690
2015-11-24 2015-11-20 19.300 151,150 -8,700 0.10% 2,917,195
2015-11-18 2015-11-16 19.400 159,850 -400 0.11% 3,101,090
2015-11-17 2015-11-13 19.800 160,250 -1,000 0.11% 3,172,950
2015-11-13 2015-11-11 20.300 161,250 +3,000 0.11% 3,273,375
2015-11-04 2015-11-02 18.900 158,250 +1,000 0.11% 2,990,925
2015-11-03 2015-10-30 20.300 157,250 +1,000 0.11% 3,192,175
2015-10-30 2015-10-28 20.900 156,250 -3,500 0.11% 3,265,625
2015-10-29 2015-10-27 20.700 159,750 -2,000 0.11% 3,306,825
2015-10-22 2015-10-19 20.600 161,750 +9,700 0.11% 3,332,050
2015-10-20 2015-10-16 21.200 152,050 +8,100 0.10% 3,223,460
2015-10-19 2015-10-15 21.800 143,950 -800 0.10% 3,138,110
2015-10-16 2015-10-14 20.900 144,750 +14,450 0.10% 3,025,275
2015-10-15 2015-10-13 21.800 130,300 -750 0.09% 2,840,540
2015-10-09 2015-10-07 18.900 131,050 -2,500 0.09% 2,476,845
2015-09-23 2015-09-21 20.200 133,550 -2,600 0.09% 2,697,710
2015-09-22 2015-09-18 17.000 136,150 -2,000 0.09% 2,314,550
2015-09-21 2015-09-17 15.800 138,150 -400 0.09% 2,182,770
2015-09-17 2015-09-15 15.500 138,550 -3,600 0.09% 2,147,525
2015-09-15 2015-09-11 15.800 142,150 -3,950 0.10% 2,245,970
2015-09-14 2015-09-10 13.900 146,100 -1,350 0.10% 2,030,790
2015-09-10 2015-09-08 13.700 147,450 +600 0.10% 2,020,065
2015-09-09 2015-09-07 13.000 146,850 -800 0.10% 1,909,050
2015-09-02 2015-08-31 12.700 147,650 +3,000 0.10% 1,875,155
2015-09-01 2015-08-28 13.200 144,650 -1,100 0.10% 1,909,380
2015-08-31 2015-08-27 13.000 145,750 +7,300 0.10% 1,894,750
2015-08-28 2015-08-26 12.900 138,450 +2,000 0.09% 1,786,005
2015-08-14 2015-08-12 18.800 136,450 +2,000 0.09% 2,565,260
2015-08-12 2015-08-10 19.900 134,450 -250 0.09% 2,675,555
2015-08-10 2015-08-06 19.800 134,700 +2,500 0.09% 2,667,060
2015-08-04 2015-07-31 20.200 132,200 +500 0.09% 2,670,440
2015-08-03 2015-07-30 20.300 131,700 -1,500 0.09% 2,673,510
2015-07-29 2015-07-27 20.400 133,200 -1,000 0.09% 2,717,280
2015-07-21 2015-07-17 21.100 134,200 +1,600 0.09% 2,831,620
2015-07-20 2015-07-16 20.500 132,600 +3,000 0.09% 2,718,300
2015-07-15 2015-07-13 22.500 129,600 +1,000 0.09% 2,916,000
2015-07-14 2015-07-10 21.800 128,600 -1,500 0.09% 2,803,480
2015-07-13 2015-07-09 19.800 130,100 -1,800 0.09% 2,575,980
2015-07-10 2015-07-08 15.500 131,900 -1,150 0.09% 2,044,450
2015-07-09 2015-07-07 18.000 133,050 +2,300 0.09% 2,394,900
2015-07-08 2015-07-06 20.000 130,750 +500 0.09% 2,615,000
2015-07-07 2015-07-03 22.000 130,250 +8,300 0.09% 2,865,500
2015-07-06 2015-07-02 23.000 121,950 +3,500 0.08% 2,804,850
2015-07-03 2015-06-30 24.000 118,450 -11,300 0.08% 2,842,800
2015-07-02 2015-06-29 23.500 129,750 -4,000 0.09% 3,049,125
2015-06-30 2015-06-26 24.900 133,750 -100 0.09% 3,330,375
2015-06-29 2015-06-25 26.000 133,850 +2,500 0.09% 3,480,100
2015-06-26 2015-06-24 26.500 131,350 -9,200 0.09% 3,480,775
2015-06-25 2015-06-23 26.000 140,550 +7,100 0.09% 3,654,300
2015-06-24 2015-06-22 27.500 133,450 -1,500 0.09% 3,669,875
2015-06-23 2015-06-19 27.500 134,950 -3,400 0.09% 3,711,125
2015-06-22 2015-06-18 26.000 138,350 +2,800 0.09% 3,597,100
2015-06-19 2015-06-17 27.500 135,550 +32,400 0.09% 3,727,625
2015-06-18 2015-06-16 22.500 103,150 +1,500 0.07% 2,320,875
2015-06-17 2015-06-15 23.600 101,650 +3,700 0.07% 2,398,940
2015-06-16 2015-06-12 25.000 97,950 +4,300 0.07% 2,448,750
2015-06-15 2015-06-11 23.900 93,650 -7,700 0.06% 2,238,235
2015-06-12 2015-06-10 24.900 101,350 +6,100 0.07% 2,523,615
2015-06-11 2015-06-09 27.500 95,250 +4,200 0.06% 2,619,375
2015-06-10 2015-06-08 29.500 91,050 +7,200 0.06% 2,685,975
2015-06-09 2015-06-05 29.000 83,850 -400 0.06% 2,431,650
2015-06-08 2015-06-04 29.500 84,250 +7,800 0.06% 2,485,375
2015-06-05 2015-06-03 30.000 76,450 -650 0.05% 2,293,500
2015-06-04 2015-06-02 32.000 77,100 +8,400 0.05% 2,467,200
2015-06-03 2015-06-01 32.500 68,700 +5,200 0.05% 2,232,750
2015-06-02 2015-05-29 34.000 63,500 +1,600 0.04% 2,159,000
2015-06-01 2015-05-28 33.000 61,900 +3,000 0.04% 2,042,700
2015-05-29 2015-05-27 34.500 58,900 +5,100 0.04% 2,032,050
2015-05-28 2015-05-26 35.000 53,800 -22,750 0.04% 1,883,000
2015-05-27 2015-05-22 33.000 76,550 -4,450 0.05% 2,526,150
2015-05-26 2015-05-21 31.500 81,000 +30,500 0.05% 2,551,500
2015-05-22 2015-05-20 30.500 50,500 +25,100 0.03% 1,540,250
2015-05-21 2015-05-19 29.500 25,400 +3,300 0.02% 749,300
2015-05-20 2015-05-18 30.000 22,100 -1,200 0.01% 663,000
2015-05-19 2015-05-15 30.000 23,300 -1,650 0.02% 699,000
2015-05-18 2015-05-14 29.500 24,950 +1,000 0.02% 736,025
2015-05-15 2015-05-13 30.000 23,950 +2,400 0.02% 718,500
2015-05-14 2015-05-12 30.500 21,550 +2,500 0.01% 657,275
2015-05-13 2015-05-11 30.000 19,050 +1,300 0.01% 571,500
2015-05-12 2015-05-08 30.000 17,750 +2,200 0.01% 532,500
2015-05-11 2015-05-07 30.000 15,550 +12,050 0.01% 466,500
2015-05-08 2015-05-06 33.000 3,500 +2,500 0.00% 115,500
2015-05-07 2015-05-05 34.000 1,000 -500 0.00% 34,000
2015-05-06 2015-05-04 34.500 1,500 -72,800 0.00% 51,750
2015-05-04 2015-04-29 34.000 74,300 -3,500 0.05% 2,526,200
2015-04-30 2015-04-28 34.000 77,800 +4,350 0.05% 2,645,200
2015-04-29 2015-04-27 34.500 73,450 -3,500 0.05% 2,534,025
2015-04-28 2015-04-24 35.000 76,950 +3,500 0.05% 2,693,250
2015-04-27 2015-04-23 34.500 73,450 +2,800 0.05% 2,534,025
2015-04-24 2015-04-22 34.500 70,650 -6,900 0.05% 2,437,425
2015-04-23 2015-04-21 35.000 77,550 -2,800 0.05% 2,714,250
2015-04-22 2015-04-20 31.000 80,350 -11,200 0.05% 2,490,850
2015-04-21 2015-04-17 33.000 91,550 -1,800 0.06% 3,021,150
2015-04-20 2015-04-16 34.000 93,350 +5,800 0.06% 3,173,900
2015-04-17 2015-04-15 31.000 87,550 +800 0.06% 2,714,050
2015-04-16 2015-04-14 31.000 86,750 +16,400 0.06% 2,689,250
2015-04-15 2015-04-13 31.500 70,350 +5,200 0.05% 2,216,025
2015-04-14 2015-04-10 30.000 65,150 +2,700 0.04% 1,954,500
2015-04-13 2015-04-09 30.500 62,450 -10,800 0.04% 1,904,725
2015-04-10 2015-04-08 30.500 73,250 -1,550 0.05% 2,234,125
2015-04-09 2015-04-02 31.000 74,800 +10,800 0.05% 2,318,800
2015-04-08 2015-04-01 30.500 64,000 +3,550 0.04% 1,952,000
2015-03-27 2015-03-25 24.100 60,450 +1,500 0.04% 1,456,845
2015-03-26 2015-03-24 23.400 58,950 -750 0.04% 1,379,430
2015-03-25 2015-03-23 22.800 59,700 -50 0.04% 1,361,160
2015-03-20 2015-03-18 25.000 59,750 -900 0.04% 1,493,750
2015-03-18 2015-03-16 27.500 60,650 +13,650 0.04% 1,667,875
2015-03-17 2015-03-13 25.000 47,000 -300 0.03% 1,175,000
2015-03-16 2015-03-12 23.800 47,300 -2,300 0.03% 1,125,740
2015-03-11 2015-03-09 22.200 49,600 -2,000 0.03% 1,101,120
2015-03-06 2015-03-04 20.900 51,600 -300 0.03% 1,078,440
2015-03-05 2015-03-03 20.700 51,900 -1,500 0.03% 1,074,330
2015-03-03 2015-02-27 21.100 53,400 +200 0.04% 1,126,740
2015-02-27 2015-02-25 20.400 53,200 -2,450 0.04% 1,085,280
2015-02-26 2015-02-24 21.000 55,650 +2,000 0.04% 1,168,650
2015-02-25 2015-02-23 21.500 53,650 -750 0.04% 1,153,475
2015-02-24 2015-02-18 21.700 54,400 +8,850 0.04% 1,180,480
2015-02-23 2015-02-16 21.800 45,550 +3,600 0.03% 992,990
2015-02-17 2015-02-13 21.500 41,950 +2,250 0.03% 901,925
2015-01-23 2015-01-21 18.300 39,700 -6,200 0.03% 726,510
2015-01-22 2015-01-20 13.700 45,900 -1,600 0.03% 628,830
2015-01-14 2015-01-12 13.100 47,500 +2,000 0.03% 622,250
2015-01-13 2015-01-09 14.400 45,500 -3,000 0.03% 655,200
2015-01-08 2015-01-06 13.900 48,500 -6,000 0.03% 674,150
2015-01-07 2015-01-05 12.400 54,500 -1,500 0.04% 675,800
2015-01-05 2014-12-31 12.000 56,000 -1,000 0.04% 672,000
2014-12-15 2014-12-11 10.600 57,000 -1,600 0.04% 604,200
2014-12-11 2014-12-09 10.300 58,600 -200 0.04% 603,580
2014-12-08 2014-12-04 10.700 58,800 -500 0.04% 629,160
2014-11-26 2014-11-24 11.500 59,300 -9,000 0.04% 681,950
2014-11-13 2014-11-11 10.200 68,300 -5,000 0.05% 696,660
2014-11-12 2014-11-10 10.300 73,300 +500 0.05% 754,990
2014-11-11 2014-11-07 10.200 72,800 +2,000 0.05% 742,560
2014-11-06 2014-11-04 10.300 70,800 -300 0.05% 729,240
2014-11-04 2014-10-31 10.500 71,100 +1,000 0.05% 746,550
2014-10-15 2014-10-13 10.700 70,100 +1,000 0.05% 750,070
2014-10-03 2014-09-29 10.600 69,100 -2,000 0.05% 732,460
2014-09-30 2014-09-26 10.900 71,100 -3,000 0.05% 774,990
2014-09-25 2014-09-23 11.500 74,100 -100 0.05% 852,150
2014-09-16 2014-09-12 11.900 74,200 +300 0.05% 882,980
2014-09-02 2014-08-29 11.800 73,900 +1,200 0.05% 872,020
2014-08-26 2014-08-22 11.800 72,700 -4,000 0.05% 857,860
2014-08-25 2014-08-21 11.900 76,700 +600 0.05% 912,730
2014-08-22 2014-08-20 11.800 76,100 +300 0.05% 897,980
2014-08-21 2014-08-19 12.100 75,800 +1,000 0.05% 917,180
2014-08-18 2014-08-14 11.900 74,800 -1,000 0.05% 890,120
2014-08-14 2014-08-12 11.700 75,800 +1,500 0.05% 886,860
2014-08-08 2014-08-06 12.300 74,300 +3,500 0.05% 913,890
2014-08-07 2014-08-05 12.500 70,800 +4,000 0.05% 885,000
2014-08-06 2014-08-04 12.600 66,800 +1,000 0.04% 841,680
2014-08-05 2014-08-01 12.400 65,800 +2,000 0.04% 815,920
2014-08-04 2014-07-31 12.200 63,800 -650 0.04% 778,360
2014-07-31 2014-07-29 12.000 64,450 +1,000 0.04% 773,400
2014-07-29 2014-07-25 11.500 63,450 +650 0.04% 729,675
2014-07-28 2014-07-24 11.600 62,800 +20,000 0.04% 728,480
2014-05-29 2014-05-27 12.100 42,800 +1,000 0.03% 517,880
2014-05-23 2014-05-21 11.900 41,800 -1,000 0.03% 497,420
2014-05-16 2014-05-14 12.200 42,800 +1,000 0.03% 522,160
2014-05-13 2014-05-09 12.000 41,800 -1,000 0.03% 501,600
2014-04-14 2014-04-10 13.200 42,800 -2,000 0.03% 564,960
2014-04-07 2014-04-03 12.500 44,800 +2,000 0.03% 560,000
2014-03-18 2014-03-14 12.000 42,800 -2,000 0.03% 513,600
2014-03-10 2014-03-06 11.900 44,800 +2,000 0.03% 533,120
2014-03-05 2014-03-03 12.200 42,800 -1,000 0.03% 522,160
2013-12-04 2013-12-02 14.900 43,800 -100 0.03% 652,620
2013-12-03 2013-11-29 15.100 43,900 +500 0.03% 662,890
2013-11-18 2013-11-14 15.300 43,400 +1,000 0.03% 664,020
2013-11-11 2013-11-07 15.500 42,400 -600 0.03% 657,200
2013-10-30 2013-10-28 15.500 43,000 -2,000 0.03% 666,500
2013-10-11 2013-10-09 15.800 45,000 +300 0.03% 711,000
2013-09-27 2013-09-25 15.500 44,700 +900 0.03% 692,850
2013-09-24 2013-09-19 16.000 43,800 +200 0.03% 700,800
2013-09-11 2013-09-09 16.000 43,600 -3,350 0.03% 697,600
2013-09-10 2013-09-06 15.500 46,950 -300 0.03% 727,725
2013-08-19 2013-08-15 15.200 47,250 -2,500 0.03% 718,200
2013-08-06 2013-08-02 14.600 49,750 +600 0.03% 726,350
2013-06-27 2013-06-25 13.700 49,150 +500 0.04% 673,355
2013-06-05 2013-06-03 15.700 48,650 +1,000 0.04% 763,805
2013-06-03 2013-05-30 15.700 47,650 +1,000 0.04% 748,105
2013-05-31 2013-05-29 16.000 46,650 -6,400 0.04% 746,400
2013-05-23 2013-05-21 16.700 53,050 -550 0.04% 885,935
2013-05-21 2013-05-16 16.700 53,600 +800 0.04% 895,120
2013-05-20 2013-05-15 15.300 52,800 +100 0.04% 807,840
2013-05-03 2013-04-30 15.000 52,700 +1,000 0.04% 790,500
2013-05-02 2013-04-29 15.000 51,700 -4,600 0.04% 775,500
2013-04-24 2013-04-22 15.200 56,300 +1,000 0.05% 855,760
2013-04-23 2013-04-19 15.000 55,300 -5,000 0.04% 829,500
2013-04-11 2013-04-09 13.900 60,300 +500 0.05% 838,170
2013-04-09 2013-04-05 13.800 59,800 -1,000 0.05% 825,240
2013-04-03 2013-03-28 14.900 60,800 +500 0.05% 905,920
2013-04-02 2013-03-27 14.800 60,300 -600 0.05% 892,440
2013-03-25 2013-03-21 15.300 60,900 -1,000 0.05% 931,770
2013-03-18 2013-03-14 15.200 61,900 +1,000 0.05% 940,880
2013-03-07 2013-03-05 16.400 60,900 -6,000 0.05% 998,760
2013-02-27 2013-02-25 16.500 66,900 +2,450 0.05% 1,103,850
2013-02-22 2013-02-20 18.200 64,450 -2,000 0.05% 1,172,990
2013-02-21 2013-02-19 17.800 66,450 +1,350 0.05% 1,182,810
2013-02-15 2013-02-08 18.500 65,100 +8,000 0.05% 1,204,350
2013-02-14 2013-02-07 18.900 57,100 -2,000 0.05% 1,079,190
2013-02-07 2013-02-05 19.500 59,100 +2,000 0.05% 1,152,450
2013-02-05 2013-02-01 18.900 57,100 +2,150 0.05% 1,079,190
2013-02-01 2013-01-30 19.000 54,950 -1,000 0.04% 1,044,050
2013-01-31 2013-01-29 19.100 55,950 -9,250 0.04% 1,068,645
2013-01-30 2013-01-28 19.300 65,200 -2,000 0.05% 1,258,360
2013-01-29 2013-01-25 19.300 67,200 +3,000 0.05% 1,296,960
2013-01-28 2013-01-24 19.800 64,200 +2,000 0.05% 1,271,160
2013-01-25 2013-01-23 19.900 62,200 +2,000 0.05% 1,237,780
2013-01-24 2013-01-22 20.000 60,200 +1,000 0.05% 1,204,000
2013-01-23 2013-01-21 19.900 59,200 +5,600 0.05% 1,178,080
2013-01-22 2013-01-18 19.700 53,600 -1,500 0.04% 1,055,920
2013-01-21 2013-01-17 20.000 55,100 +1,500 0.04% 1,102,000
2013-01-16 2013-01-14 20.000 53,600 -2,000 0.04% 1,072,000
2013-01-15 2013-01-11 19.500 55,600 +1,500 0.04% 1,084,200
2013-01-14 2013-01-10 20.600 54,100 +3,200 0.04% 1,114,460
2013-01-11 2013-01-09 21.100 50,900 +8,000 0.04% 1,073,990
2013-01-10 2013-01-08 21.600 42,900 -400 0.03% 926,640
2013-01-09 2013-01-07 21.800 43,300 +2,500 0.03% 943,940
2013-01-08 2013-01-04 20.700 40,800 -3,500 0.03% 844,560
2013-01-07 2013-01-03 20.800 44,300 +11,250 0.04% 921,440
2013-01-04 2013-01-02 19.300 33,050 +6,000 0.03% 637,865
2012-12-21 2012-12-19 19.000 27,050 -450 0.02% 513,950
2012-12-20 2012-12-18 19.000 27,500 +5,000 0.02% 522,500
2012-12-19 2012-12-17 19.200 22,500 +2,000 0.02% 432,000
2012-12-14 2012-12-12 17.100 20,500 -250 0.02% 350,550
2012-12-13 2012-12-11 16.300 20,750 -3,000 0.02% 338,225
2012-12-12 2012-12-10 17.700 23,750 -4,000 0.02% 420,375
2012-12-11 2012-12-07 14.800 27,750 -1,000 0.02% 410,700
2012-12-10 2012-12-06 14.400 28,750 +450 0.02% 414,000
2012-12-04 2012-11-30 14.900 28,300 +2,000 0.02% 421,670
2012-11-12 2012-11-08 13.800 26,300 -2,050 0.02% 362,940
2012-11-07 2012-11-05 13.400 28,350 -1,000 0.02% 379,890
2012-10-31 2012-10-29 13.400 29,350 -1,000 0.02% 393,290
2012-10-29 2012-10-25 13.600 30,350 -2,400 0.02% 412,760
2012-10-24 2012-10-19 12.900 32,750 -2,200 0.03% 422,475
2012-10-19 2012-10-17 13.000 34,950 +1,000 0.03% 454,350
2012-10-12 2012-10-10 12.500 33,950 -450 0.03% 424,375
2012-10-04 2012-09-28 12.200 34,400 +2,150 0.03% 419,680
2012-09-27 2012-09-25 12.100 32,250 -2,000 0.03% 390,225
2012-09-25 2012-09-21 12.100 34,250 +1,000 0.03% 414,425
2012-09-20 2012-09-18 12.600 33,250 +1,700 0.03% 418,950
2012-08-27 2012-08-23 12.200 31,550 +200 0.03% 384,910
2012-08-16 2012-08-14 13.600 31,350 +400 0.03% 426,360
2012-07-16 2012-07-12 12.100 30,950 +2,000 0.02% 374,495
2012-06-05 2012-06-01 11.900 28,950 +550 0.02% 344,505
2012-06-04 2012-05-31 11.800 28,400 +2,500 0.02% 335,120
2012-06-01 2012-05-30 12.500 25,900 -500 0.02% 323,750
2012-05-31 2012-05-29 12.800 26,400 +500 0.02% 337,920
2012-05-28 2012-05-24 12.600 25,900 -1,500 0.02% 326,340
2012-05-24 2012-05-22 12.500 27,400 +1,500 0.02% 342,500
2012-05-15 2012-05-11 13.100 25,900 +2,000 0.02% 339,290
2012-05-10 2012-05-08 13.900 23,900 +1,500 0.02% 332,210
2012-05-04 2012-05-02 14.300 22,400 +200 0.02% 320,320
2012-05-03 2012-04-30 14.000 22,200 +2,150 0.02% 310,800
2012-04-24 2012-04-20 14.200 20,050 +2,350 0.02% 284,710
2012-04-17 2012-04-13 14.500 17,700 +800 0.01% 256,650
2012-03-29 2012-03-27 14.900 16,900 +1,000 0.01% 251,810
2012-03-20 2012-03-16 15.500 15,900 -200 0.01% 246,450
2012-03-16 2012-03-14 15.100 16,100 -800 0.01% 243,110
2012-03-12 2012-03-08 15.000 16,900 +800 0.01% 253,500
2012-03-02 2012-02-29 16.300 16,100 +950 0.01% 262,430
2012-03-01 2012-02-28 16.800 15,150 +1,500 0.01% 254,520
2012-02-27 2012-02-23 17.600 13,650 -6,450 0.01% 240,240
2012-02-21 2012-02-17 14.400 20,100 +2,000 0.02% 289,440
2012-02-16 2012-02-14 14.200 18,100 -3,000 0.01% 257,020
2012-02-14 2012-02-10 15.100 21,100 +3,000 0.02% 318,610
2012-02-13 2012-02-09 15.900 18,100 -9,000 0.01% 287,790
2012-02-08 2012-02-06 14.000 27,100 -700 0.02% 379,400
2012-02-01 2012-01-30 13.700 27,800 +1,000 0.02% 380,860
2012-01-19 2012-01-17 13.700 26,800 -500 0.02% 367,160
2012-01-16 2012-01-12 13.000 27,300 +2,000 0.02% 354,900
2012-01-13 2012-01-11 13.200 25,300 -600 0.02% 333,960
2012-01-12 2012-01-10 13.000 25,900 -400 0.02% 336,700
2012-01-10 2012-01-06 13.000 26,300 -600 0.02% 341,900
2011-12-23 2011-12-21 12.400 26,900 +500 0.02% 333,560
2011-12-20 2011-12-16 13.700 26,400 +800 0.02% 361,680
2011-12-12 2011-12-08 15.200 25,600 -500 0.02% 389,120
2011-12-06 2011-12-02 14.400 26,100 +1,850 0.02% 375,840
2011-12-05 2011-12-01 14.600 24,250 +1,000 0.02% 354,050
2011-12-02 2011-11-30 14.600 23,250 +1,500 0.02% 339,450
2011-11-22 2011-11-18 15.000 21,750 +3,000 0.02% 326,250
2011-11-21 2011-11-17 15.000 18,750 +500 0.02% 281,250
2011-11-18 2011-11-16 14.800 18,250 +1,500 0.01% 270,100
2011-11-16 2011-11-14 14.800 16,750 +1,000 0.01% 247,900
2011-11-15 2011-11-11 14.800 15,750 +500 0.01% 233,100
2011-11-14 2011-11-10 15.000 15,250 +2,000 0.01% 228,750
2011-11-07 2011-11-03 16.000 13,250 +9,000 0.01% 212,000
2011-10-31 2011-10-27 16.900 4,250 -1,000 0.00% 71,825
2011-10-21 2011-10-19 17.300 5,250 +1,600 0.00% 90,825
2011-10-20 2011-10-18 17.300 3,650 -1,150 0.00% 63,145
2011-10-17 2011-10-13 16.500 4,800 +2,000 0.00% 79,200
2011-09-07 2011-09-05 19.000 2,800 -250 0.00% 53,200
2011-09-06 2011-09-02 18.900 3,050 -250 0.00% 57,645
2011-08-26 2011-08-24 18.900 3,300 +500 0.00% 62,370
2011-07-28 2011-07-26 22.000 2,800 -1,000 0.00% 61,600
2011-07-06 2011-07-04 21.800 3,800 -300 0.00% 82,840
2011-06-27 2011-06-23 22.000 4,100 +1,000 0.00% 90,200
2011-06-20 2011-06-16 21.500 3,100 -1,000 0.00% 66,650
2011-05-25 2011-05-23 25.000 4,100 +300 0.00% 102,500
2011-05-23 2011-05-19 25.500 3,800 -600 0.00% 96,900
2011-05-20 2011-05-18 25.500 4,400 -7,000 0.00% 112,200
2011-04-21 2011-04-19 28.000 11,400 +300 0.01% 319,200
2011-04-18 2011-04-14 28.500 11,100 +200 0.01% 316,350
2011-03-14 2011-03-10 29.500 10,900 -600 0.01% 321,550
2011-03-08 2011-03-04 30.500 11,500 -1,200 0.01% 350,750
2011-03-04 2011-03-02 29.000 12,700 +1,500 0.01% 368,300
2011-02-17 2011-02-15 31.500 11,200 -1,000 0.01% 352,800
2011-02-08 2011-02-02 30.500 12,200 -800 0.01% 372,100
2011-02-01 2011-01-28 30.000 13,000 +800 0.01% 390,000
2011-01-28 2011-01-26 31.000 12,200 +500 0.01% 378,200
2011-01-26 2011-01-24 30.000 11,700 -1,500 0.01% 351,000
2011-01-25 2011-01-21 31.000 13,200 +700 0.01% 409,200
2011-01-19 2011-01-17 28.000 12,500 +750 0.01% 350,000
2011-01-18 2011-01-14 29.000 11,750 +50 0.01% 340,750
2011-01-11 2011-01-07 30.000 11,700 -300 0.01% 351,000
2010-12-20 2010-12-16 27.000 12,000 +1,300 0.01% 324,000
2010-12-14 2010-12-10 28.500 10,700 -2,250 0.01% 304,950
2010-12-10 2010-12-08 28.500 12,950 +300 0.01% 369,075
2010-12-09 2010-12-07 28.000 12,650 +2,000 0.01% 354,200
2010-12-07 2010-12-03 29.500 10,650 +800 0.01% 314,175
2010-12-06 2010-12-02 30.000 9,850 +600 0.01% 295,500
2010-11-30 2010-11-26 30.000 9,250 +5,000 0.01% 277,500
2010-11-29 2010-11-25 30.500 4,250 +1,000 0.00% 129,625
2010-11-09 2010-11-05 35.000 3,250 +1,000 0.00% 113,750
2010-10-22 2010-10-20 35.000 2,250 -100 0.00% 78,750
2010-10-15 2010-10-13 34.500 2,350 -550 0.00% 81,075
2010-10-08 2010-10-06 34.000 2,900 +600 0.00% 98,600
2010-10-07 2010-10-05 33.000 2,300 -350 0.00% 75,900
2010-10-05 2010-09-30 33.500 2,650 -500 0.00% 88,775
2010-09-24 2010-09-21 33.000 3,150 -1,300 0.00% 103,950
2010-09-20 2010-09-16 32.000 4,450 -200 0.00% 142,400
2010-09-17 2010-09-15 32.000 4,650 +1,000 0.00% 148,800
2010-09-10 2010-09-08 32.000 3,650 +1,000 0.00% 116,800
2010-09-09 2010-09-07 32.000 2,650 +100 0.00% 84,800
2010-09-08 2010-09-06 32.000 2,550 +300 0.00% 81,600
2010-09-02 2010-08-31 32.000 2,250 -300 0.00% 72,000
2010-08-23 2010-08-19 33.500 2,550 +300 0.00% 85,425
2010-08-20 2010-08-18 32.500 2,250 -500 0.00% 73,125
2010-08-05 2010-08-03 33.000 2,750 -100 0.00% 90,750
2010-06-30 2010-06-28 34.500 2,850 -300 0.00% 98,325
2010-06-24 2010-06-22 35.000 3,150 +2,800 0.00% 110,250
2010-06-23 2010-06-21 35.500 350 +50 0.00% 12,425
2010-06-15 2010-06-11 34.000 300 -500 0.00% 10,200
2010-06-08 2010-06-04 31.500 800 +800 0.00% 25,200
2010-05-31 2010-05-27 34.660 0 -115,550
2010-05-28 2010-05-26 33.670 115,550 -1,234 0.09% 3,890,535
2010-05-27 2010-05-25 34.165 116,784 -505 0.09% 3,989,909
2010-05-19 2010-05-17 34.165 117,289 -1,414 0.09% 4,007,162
2010-05-10 2010-05-06 36.145 118,703 -10,098 0.09% 4,290,571
2010-05-06 2010-05-04 36.145 128,801 -202 0.10% 4,655,567
2010-05-04 2010-04-30 37.631 129,003 +1,010 0.10% 4,854,493
2010-05-03 2010-04-29 37.136 127,993 -3,030 0.10% 4,753,111
2010-04-30 2010-04-28 37.136 131,023 +1,111 0.10% 4,865,633
2010-04-27 2010-04-23 35.155 129,912 -1,515 0.10% 4,567,075
2010-04-23 2010-04-21 37.631 131,427 +2,020 0.10% 4,945,711
2010-04-22 2010-04-20 36.641 129,407 +1,010 0.10% 4,741,546
2010-04-14 2010-04-12 38.621 128,397 -909 0.10% 4,958,839
2010-04-12 2010-04-08 39.116 129,306 +555 0.10% 5,057,970
2010-04-09 2010-04-07 40.107 128,751 -1,211 0.10% 5,163,761
2010-04-08 2010-04-01 38.126 129,962 +1,009 0.10% 4,954,931
2010-04-01 2010-03-30 37.136 128,953 +606 0.10% 4,788,762
2010-03-31 2010-03-29 39.116 128,347 -1,010 0.10% 5,020,458
2010-03-30 2010-03-26 39.116 129,357 +303 0.10% 5,059,965
2010-03-29 2010-03-25 37.136 129,054 -4,544 0.10% 4,792,512
2010-03-26 2010-03-24 37.136 133,598 -2,221 0.11% 4,961,257
2010-03-25 2010-03-23 37.631 135,819 -4,444 0.11% 5,110,985
2010-03-24 2010-03-22 37.136 140,263 +1,010 0.11% 5,208,767
2010-03-23 2010-03-19 35.155 139,253 +2,626 0.11% 4,895,459
2010-03-11 2010-03-09 32.184 136,627 -1,515 0.11% 4,397,242
2010-03-08 2010-03-04 31.689 138,142 -101 0.11% 4,377,602
2010-03-05 2010-03-03 31.689 138,243 +1,818 0.11% 4,380,802
2010-02-11 2010-02-09 30.204 136,425 +202 0.11% 4,120,542
2010-02-08 2010-02-04 33.175 136,223 -3,232 0.11% 4,519,140
2010-02-02 2010-01-29 31.689 139,455 -4,241 0.11% 4,419,209
2010-01-29 2010-01-27 28.718 143,696 +505 0.12% 4,126,703
2010-01-26 2010-01-22 30.699 143,191 +3,534 0.11% 4,395,800
2010-01-25 2010-01-21 31.689 139,657 +505 0.13% 4,425,611
2010-01-21 2010-01-19 33.175 139,152 +505 0.13% 4,616,308
2010-01-20 2010-01-18 32.184 138,647 -2,019 0.13% 4,462,255
2010-01-19 2010-01-15 31.194 140,666 -303 0.13% 4,387,935
2010-01-18 2010-01-14 31.194 140,969 +2,625 0.13% 4,397,387
2010-01-15 2010-01-13 31.689 138,344 -959 0.13% 4,384,003
2010-01-14 2010-01-12 33.175 139,303 +22,317 0.13% 4,621,317
2010-01-13 2010-01-11 33.670 116,986 +1,262 0.11% 3,938,885
2010-01-11 2010-01-07 31.194 115,724 +1,010 0.11% 3,609,894
2010-01-08 2010-01-06 31.689 114,714 +505 0.11% 3,635,188
2010-01-07 2010-01-05 30.699 114,209 +2,423 0.11% 3,506,086
2010-01-06 2010-01-04 31.689 111,786 +1,010 0.11% 3,542,403
2010-01-05 2009-12-31 30.699 110,776 +2,322 0.11% 3,400,697
2010-01-04 2009-12-29 30.204 108,454 +202 0.10% 3,275,714
2009-12-29 2009-12-24 31.194 108,252 +202 0.10% 3,376,813
2009-12-21 2009-12-17 31.689 108,050 -2,019 0.10% 3,424,012
2009-12-14 2009-12-10 36.641 110,069 -505 0.10% 4,032,991
2009-12-10 2009-12-08 37.136 110,574 +505 0.11% 4,106,244
2009-12-09 2009-12-07 37.631 110,069 +505 0.11% 4,141,991
2009-12-07 2009-12-03 38.126 109,564 +505 0.11% 4,177,237
2009-12-04 2009-12-02 37.631 109,059 +1,009 0.11% 4,103,984
2009-12-03 2009-12-01 36.641 108,050 +404 0.10% 3,959,014
2009-12-02 2009-11-30 36.145 107,646 -101 0.10% 3,890,911
2009-11-24 2009-11-20 37.631 107,747 +505 0.10% 4,054,612
2009-11-23 2009-11-19 39.611 107,242 -2,524 0.10% 4,248,009
2009-11-20 2009-11-18 36.641 109,766 +1,010 0.11% 4,021,889
2009-11-19 2009-11-17 38.621 108,756 -404 0.10% 4,200,281
2009-11-18 2009-11-16 39.116 109,160 -505 0.11% 4,269,934
2009-11-17 2009-11-13 38.126 109,665 +2,019 0.11% 4,181,088
2009-11-13 2009-11-11 38.126 107,646 +909 0.10% 4,104,111
2009-11-12 2009-11-10 39.611 106,737 -151 0.10% 4,228,005
2009-11-11 2009-11-09 42.087 106,888 +303 0.10% 4,498,611
2009-11-10 2009-11-06 36.145 106,585 -1,263 0.10% 3,852,561
2009-11-09 2009-11-05 33.670 107,848 +606 0.10% 3,631,211
2009-11-06 2009-11-04 33.670 107,242 -1,414 0.10% 3,610,807
2009-11-03 2009-10-30 32.184 108,656 -403 0.10% 3,497,016
2009-10-29 2009-10-27 32.184 109,059 -707 0.11% 3,509,986
2009-10-27 2009-10-22 33.175 109,766 -1,111 0.11% 3,641,440
2009-10-23 2009-10-21 33.670 110,877 +707 0.11% 3,733,197
2009-10-21 2009-10-19 33.670 110,170 -1,010 0.11% 3,709,392
2009-10-20 2009-10-16 31.194 111,180 -505 0.11% 3,468,149
2009-10-16 2009-10-14 31.194 111,685 +202 0.11% 3,483,902
2009-10-15 2009-10-13 32.184 111,483 -2,121 0.11% 3,588,001
2009-10-12 2009-10-08 31.689 113,604 -1,211 0.11% 3,600,013
2009-10-07 2009-10-05 31.194 114,815 -505 0.11% 3,581,539
2009-10-05 2009-09-30 31.689 115,320 +505 0.11% 3,654,392
2009-09-24 2009-09-22 30.699 114,815 -1,111 0.11% 3,524,689
2009-09-17 2009-09-15 29.709 115,926 -2,626 0.11% 3,443,996
2009-09-16 2009-09-14 29.709 118,552 -908 0.11% 3,522,011
2009-09-11 2009-09-09 30.204 119,460 +101 0.12% 3,608,136
2009-09-07 2009-09-03 29.709 119,359 +605 0.12% 3,545,985
2009-09-01 2009-08-28 27.728 118,754 -505 0.11% 3,292,811
2009-08-28 2009-08-26 27.728 119,259 +505 0.11% 3,306,814
2009-08-21 2009-08-19 28.223 118,754 -1,009 0.11% 3,351,611
2009-08-19 2009-08-17 28.718 119,763 -404 0.12% 3,439,388
2009-08-18 2009-08-14 29.709 120,167 +1,009 0.12% 3,569,990
2009-08-17 2009-08-13 30.204 119,158 +1,010 0.11% 3,599,014
2009-08-14 2009-08-12 30.204 118,148 -202 0.11% 3,568,508
2009-08-13 2009-08-11 30.204 118,350 -202 0.11% 3,574,610
2009-08-12 2009-08-10 30.699 118,552 -151 0.11% 3,639,411
2009-08-11 2009-08-07 30.699 118,703 +656 0.11% 3,644,046
2009-08-07 2009-08-05 30.204 118,047 -202 0.11% 3,565,458
2009-08-06 2009-08-04 31.194 118,249 -1,514 0.11% 3,688,659
2009-08-05 2009-08-03 32.184 119,763 -2,828 0.12% 3,854,487
2009-07-31 2009-07-29 30.699 122,591 -252 0.12% 3,763,404
2009-07-30 2009-07-28 31.689 122,843 +505 0.12% 3,892,789
2009-07-29 2009-07-27 33.175 122,338 +1,918 0.12% 4,058,511
2009-07-28 2009-07-24 33.670 120,420 -1,010 0.12% 4,054,507
2009-07-27 2009-07-23 33.670 121,430 -1,918 0.12% 4,088,513
2009-07-24 2009-07-22 32.679 123,348 +808 0.12% 4,030,942
2009-07-23 2009-07-21 33.175 122,540 -859 0.12% 4,065,212
2009-07-22 2009-07-20 32.184 123,399 -12,016 0.12% 3,971,509
2009-07-21 2009-07-17 30.699 135,415 -2,929 0.13% 4,157,086
2009-07-20 2009-07-16 28.718 138,344 +909 0.13% 3,973,003
2009-07-17 2009-07-15 29.709 137,435 -2,929 0.13% 4,082,998
2009-07-16 2009-07-14 27.728 140,364 -7,674 0.14% 3,892,013
2009-07-08 2009-07-06 26.738 148,038 -354 0.14% 3,958,198
2009-07-07 2009-07-03 25.747 148,392 +101 0.14% 3,820,712
2009-07-03 2009-06-30 24.757 148,291 -403 0.14% 3,671,261
2009-07-02 2009-06-29 25.252 148,694 -4,191 0.14% 3,754,863
2009-06-30 2009-06-26 25.252 152,885 +1,010 0.15% 3,860,696
2009-06-29 2009-06-25 26.243 151,875 -4,141 0.15% 3,985,591
2009-06-26 2009-06-24 24.757 156,016 +1,515 0.15% 3,862,510
2009-06-25 2009-06-23 25.252 154,501 -4,039 0.15% 3,901,503
2009-06-24 2009-06-22 24.757 158,540 +3,635 0.15% 3,924,997
2009-06-23 2009-06-19 26.243 154,905 +404 0.15% 4,065,106
2009-06-22 2009-06-18 26.243 154,501 +5,251 0.15% 4,054,504
2009-06-19 2009-06-17 26.738 149,250 -2,221 0.14% 3,990,604
2009-06-18 2009-06-16 26.738 151,471 +4,746 0.15% 4,049,988
2009-06-17 2009-06-15 25.747 146,725 -2,424 0.14% 3,777,791
2009-06-15 2009-06-11 26.243 149,149 -1,818 0.14% 3,914,053
2009-06-12 2009-06-10 26.738 150,967 -16,156 0.15% 4,036,513
2009-06-11 2009-06-09 25.747 167,123 +1,615 0.16% 4,302,988
2009-06-10 2009-06-08 25.747 165,508 +2,474 0.16% 4,261,405
2009-06-08 2009-06-04 25.252 163,034 +808 0.16% 4,116,981
2009-06-04 2009-06-02 25.747 162,226 -505 0.16% 4,176,902
2009-06-03 2009-06-01 26.738 162,731 -4,847 0.16% 4,351,055
2009-06-02 2009-05-29 25.747 167,578 +2,272 0.16% 4,314,703
2009-06-01 2009-05-27 26.243 165,306 -4,544 0.16% 4,338,055
2009-05-29 2009-05-26 25.252 169,850 +4,797 0.16% 4,289,101
2009-05-27 2009-05-25 25.747 165,053 +807 0.16% 4,249,690
2009-05-26 2009-05-22 25.252 164,246 +808 0.16% 4,147,587
2009-05-25 2009-05-21 26.738 163,438 +6,514 0.16% 4,369,959
2009-05-22 2009-05-20 27.728 156,924 +3,534 0.15% 4,351,189
2009-05-21 2009-05-19 29.213 153,390 -10,553 0.15% 4,481,048
2009-05-20 2009-05-18 26.243 163,943 +5,049 0.16% 4,302,286
2009-05-19 2009-05-15 26.738 158,894 +960 0.15% 4,248,462
2009-05-18 2009-05-14 24.262 157,934 -2,020 0.15% 3,831,795
2009-05-15 2009-05-13 22.182 159,954 -4,544 0.15% 3,548,164
2009-05-14 2009-05-12 21.489 164,498 -2,928 0.16% 3,534,930
2009-05-13 2009-05-11 21.093 167,426 -6,059 0.16% 3,531,531
2009-05-12 2009-05-08 20.400 173,485 -1,010 0.17% 3,539,074
2009-05-11 2009-05-07 20.400 174,495 +1,010 0.17% 3,559,678
2009-05-08 2009-05-06 20.796 173,485 -5,857 0.17% 3,607,794
2009-05-07 2009-05-05 19.806 179,342 -6,564 0.17% 3,551,996
2009-05-06 2009-05-04 19.707 185,906 +858 0.18% 3,663,591
2009-05-05 2009-04-30 17.231 185,048 +1,818 0.18% 3,188,557
2009-05-04 2009-04-29 15.944 183,230 -1,010 0.18% 2,921,346
2009-04-29 2009-04-27 16.340 184,240 +606 0.18% 3,010,429
2009-04-28 2009-04-24 18.023 183,634 -1,919 0.18% 3,309,672
2009-04-24 2009-04-22 17.924 185,553 -1,312 0.18% 3,325,884
2009-04-23 2009-04-21 17.825 186,865 +3,433 0.18% 3,330,895
2009-04-22 2009-04-20 19.013 183,432 -15,046 0.18% 3,487,682
2009-04-21 2009-04-17 18.419 198,478 -5,806 0.19% 3,655,829
2009-04-20 2009-04-16 17.132 204,284 -505 0.20% 3,499,782
2009-04-17 2009-04-15 16.439 204,789 -3,030 0.20% 3,366,474
2009-04-16 2009-04-14 15.944 207,819 -1,010 0.20% 3,313,383
2009-04-15 2009-04-09 15.647 208,829 +1,010 0.20% 3,267,446
2009-04-09 2009-04-07 15.349 207,819 +2,070 0.20% 3,189,903
2009-04-07 2009-04-03 16.340 205,749 +5,554 0.20% 3,361,880
2009-04-03 2009-04-01 15.448 200,195 +505 0.19% 3,092,704
2009-04-02 2009-03-31 15.250 199,690 -1,818 0.19% 3,045,352
2009-04-01 2009-03-30 14.755 201,508 +808 0.19% 2,973,302
2009-03-31 2009-03-27 15.052 200,700 -1,009 0.19% 3,021,005
2009-03-10 2009-03-06 13.072 201,709 -1,010 0.19% 2,636,694
2009-02-25 2009-02-23 14.260 202,719 -1,919 0.20% 2,890,796
2009-02-24 2009-02-20 14.062 204,638 -606 0.20% 2,877,631
2009-02-17 2009-02-13 15.052 205,244 -3,029 0.20% 3,089,403
2009-02-12 2009-02-10 14.161 208,273 -2,020 0.20% 2,949,372
2009-02-11 2009-02-09 14.854 210,293 -4,039 0.20% 3,123,752
2009-02-10 2009-02-06 13.765 214,332 -202 0.21% 2,950,274
2009-01-29 2009-01-22 12.874 214,534 -2,020 0.21% 2,761,849
2009-01-23 2009-01-21 12.379 216,554 -505 0.21% 2,680,629
2009-01-19 2009-01-15 12.577 217,059 -2,221 0.21% 2,729,870
2009-01-14 2009-01-12 13.171 219,280 -303 0.21% 2,888,093
2009-01-13 2009-01-09 13.171 219,583 +1,313 0.21% 2,892,084
2009-01-12 2009-01-08 12.874 218,270 -5,251 0.21% 2,809,946
2009-01-07 2009-01-05 12.676 223,521 +202 0.22% 2,833,276
2008-12-23 2008-12-19 11.388 223,319 -808 0.21% 2,543,221
2008-12-22 2008-12-18 10.893 224,127 -1,515 0.21% 2,441,447
2008-12-17 2008-12-15 9.507 225,642 +303 0.22% 2,145,120
2008-12-12 2008-12-10 10.101 225,339 -1,010 0.22% 2,276,130
2008-12-10 2008-12-08 9.705 226,349 -202 0.22% 2,196,672
2008-12-09 2008-12-05 9.111 226,551 -4,645 0.22% 2,064,022
2008-12-08 2008-12-04 8.516 231,196 +2,020 0.22% 1,968,971
2008-12-05 2008-12-03 8.417 229,176 +4,039 0.22% 1,929,073
2008-12-02 2008-11-28 8.913 225,137 -1,212 0.22% 2,006,550
2008-11-27 2008-11-25 9.012 226,349 +404 0.22% 2,039,767
2008-11-13 2008-11-11 9.507 225,945 +3,837 0.22% 2,148,001
2008-11-05 2008-11-03 9.012 222,108 +1,010 0.21% 2,001,548
2008-11-03 2008-10-30 8.715 221,098 +1,212 0.21% 1,926,762
2008-09-24 2008-09-22 12.379 219,886 -505 0.21% 2,721,875
2008-09-16 2008-09-11 12.874 220,391 +1,262 0.21% 2,837,251
2008-09-11 2008-09-09 14.953 219,129 -16,005 0.21% 3,276,705
2008-09-10 2008-09-08 15.151 235,134 -4,999 0.23% 3,562,603
2008-09-08 2008-09-04 16.142 240,133 +606 0.23% 3,876,145
2008-08-27 2008-08-25 14.557 239,527 -1,010 0.23% 3,486,842
2008-08-21 2008-08-19 14.557 240,537 +1,566 0.23% 3,501,545
2008-08-19 2008-08-15 15.845 238,971 +21,761 0.23% 3,786,393
2008-08-18 2008-08-14 16.835 217,210 +858 0.21% 3,656,699
2008-08-15 2008-08-13 17.330 216,352 +1,414 0.21% 3,749,380
2008-07-31 2008-07-29 20.202 214,938 +1,616 0.21% 4,342,141
2008-07-28 2008-07-24 22.182 213,322 -1,010 0.30% 4,731,994
2008-07-25 2008-07-23 21.489 214,332 -1,616 0.30% 4,605,823
2008-07-21 2008-07-17 20.301 215,948 -101 0.31% 4,383,929
2008-07-15 2008-07-11 20.301 216,049 +3,232 0.31% 4,385,980
2008-07-10 2008-07-08 19.806 212,817 +1,009 0.30% 4,214,993
2008-07-09 2008-07-07 20.103 211,808 +2,575 0.30% 4,257,934
2008-07-07 2008-07-03 20.103 209,233 +1,515 0.30% 4,206,169
2008-06-19 2008-06-17 22.876 207,718 +152 0.29% 4,751,674
2008-06-12 2008-06-10 22.777 207,566 +1,009 0.29% 4,727,642
2008-06-11 2008-06-06 24.460 206,557 -1,009 0.29% 5,052,396
2008-06-03 2008-05-30 24.757 207,566 -202 0.29% 5,138,741
2008-05-30 2008-05-28 24.757 207,768 +1,615 0.29% 5,143,742
2008-05-29 2008-05-27 24.757 206,153 -1,615 0.29% 5,103,759
2008-05-23 2008-05-21 25.747 207,768 +2,928 0.29% 5,349,492
2008-05-22 2008-05-20 25.747 204,840 +101 0.29% 5,274,103
2008-05-21 2008-05-19 27.233 204,739 -1,717 0.29% 5,575,628
2008-05-20 2008-05-16 25.252 206,456 +1,616 0.29% 5,213,486
2008-05-19 2008-05-15 25.747 204,840 -2,019 0.29% 5,274,103
2008-05-16 2008-05-14 25.252 206,859 +201 0.29% 5,223,663
2008-05-15 2008-05-13 25.747 206,658 -1,009 0.29% 5,320,912
2008-05-14 2008-05-09 26.243 207,667 +1,009 0.29% 5,449,716
2008-05-13 2008-05-08 25.252 206,658 +1,364 0.29% 5,218,587
2008-05-09 2008-05-07 25.747 205,294 -1,111 0.29% 5,285,793
2008-05-07 2008-05-05 27.728 206,405 +505 0.29% 5,723,198
2008-05-06 2008-05-02 29.709 205,900 -404 0.29% 6,116,995
2008-04-16 2008-04-14 22.777 206,304 +2,020 0.29% 4,698,898
2008-04-15 2008-04-11 23.173 204,284 +1,615 0.29% 4,733,809
2008-04-14 2008-04-10 23.866 202,669 -1,313 0.29% 4,836,875
2008-04-10 2008-04-08 23.767 203,982 +3,636 0.29% 4,848,011
2008-04-09 2008-04-07 23.668 200,346 -505 0.28% 4,741,755
2008-04-07 2008-04-02 23.767 200,851 -1,616 0.28% 4,773,597
2008-04-01 2008-03-28 23.767 202,467 +2,828 0.29% 4,812,004
2008-03-27 2008-03-25 22.876 199,639 +1,009 0.28% 4,566,862
2008-03-26 2008-03-20 21.786 198,630 +2,020 0.28% 4,327,410
2008-03-19 2008-03-17 23.668 196,610 -3,484 0.28% 4,653,332
2008-03-17 2008-03-13 25.252 200,094 +3,232 0.28% 5,052,831
2008-03-13 2008-03-11 26.738 196,862 +959 0.28% 5,263,640
2008-03-12 2008-03-10 26.738 195,903 +606 0.28% 5,237,998
2008-03-11 2008-03-07 27.233 195,297 +505 0.28% 5,318,495
2008-03-10 2008-03-06 27.728 194,792 +1,918 0.28% 5,401,193
2008-03-07 2008-03-05 27.728 192,874 +1,111 0.27% 5,348,010
2008-03-06 2008-03-04 28.718 191,763 +202 0.27% 5,507,105
2008-03-04 2008-02-29 28.718 191,561 +253 0.27% 5,501,304
2008-02-29 2008-02-27 29.709 191,308 +403 0.27% 5,683,487
2008-02-28 2008-02-26 28.223 190,905 +505 0.27% 5,387,939
2008-02-21 2008-02-19 29.709 190,400 +1,111 0.27% 5,656,512
2008-02-20 2008-02-18 30.204 189,289 +1,010 0.27% 5,717,231
2008-02-13 2008-02-11 26.738 188,279 -606 0.27% 5,034,150
2008-02-05 2008-02-01 27.728 188,885 -3,029 0.27% 5,237,403
2008-02-04 2008-01-31 28.223 191,914 +1,363 0.27% 5,416,416
2008-01-31 2008-01-29 28.223 190,551 +1,010 0.27% 5,377,948
2008-01-29 2008-01-25 29.709 189,541 +1,010 0.27% 5,630,992
2008-01-24 2008-01-22 27.728 188,531 -1,869 0.27% 5,227,588
2008-01-21 2008-01-17 31.689 190,400 +606 0.27% 6,033,613
2008-01-18 2008-01-16 32.184 189,794 +1,010 0.27% 6,108,384
2008-01-16 2008-01-14 37.631 188,784 -808 0.27% 7,104,104
2008-01-14 2008-01-10 34.660 189,592 +1,010 0.27% 6,571,259
2008-01-09 2008-01-07 34.165 188,582 -202 0.27% 6,442,877
2008-01-08 2008-01-04 35.650 188,784 +505 0.27% 6,730,204
2008-01-07 2008-01-03 33.670 188,279 -303 0.27% 6,339,300
2007-12-28 2007-12-24 36.145 188,582 -252 0.27% 6,816,377
2007-12-20 2007-12-18 32.184 188,834 +555 0.27% 6,077,487
2007-12-19 2007-12-17 33.175 188,279 +505 0.27% 6,246,075
2007-12-18 2007-12-14 35.650 187,774 -707 0.27% 6,694,197
2007-12-17 2007-12-13 36.641 188,481 +2,020 0.27% 6,906,052
2007-12-14 2007-12-12 39.116 186,461 -2,525 0.26% 7,293,662
2007-12-13 2007-12-11 38.126 188,986 +505 0.27% 7,205,280
2007-12-12 2007-12-10 39.116 188,481 +505 0.27% 7,372,677
2007-12-10 2007-12-06 41.097 187,976 +101 0.27% 7,725,223
2007-12-07 2007-12-05 39.611 187,875 +505 0.27% 7,441,997
2007-12-06 2007-12-04 39.611 187,370 -303 0.26% 7,421,993
2007-12-05 2007-12-03 40.107 187,673 +2,070 0.27% 7,526,921
2007-12-04 2007-11-30 40.602 185,603 +909 0.26% 7,535,800
2007-12-03 2007-11-29 41.592 184,694 -606 0.26% 7,681,793
2007-11-30 2007-11-28 40.107 185,300 +606 0.26% 7,431,748
2007-11-28 2007-11-26 41.097 184,694 +2,221 0.29% 7,590,343
2007-11-27 2007-11-23 40.602 182,473 -555 0.28% 7,408,717
2007-11-26 2007-11-22 39.611 183,028 -11,714 0.28% 7,250,001
2007-11-23 2007-11-21 41.592 194,742 -505 0.30% 8,099,709
2007-11-22 2007-11-20 42.582 195,247 -707 0.30% 8,314,064
2007-11-21 2007-11-19 42.582 195,954 +1,212 0.30% 8,344,169
2007-11-20 2007-11-16 43.573 194,742 +1,313 0.30% 8,485,410
2007-11-19 2007-11-15 46.048 193,429 +808 0.30% 8,907,074
2007-11-16 2007-11-14 47.039 192,621 -1,313 0.30% 9,060,617
2007-11-15 2007-11-13 43.573 193,934 -5,453 0.30% 8,450,203
2007-11-13 2007-11-09 46.543 199,387 +1,010 0.31% 9,280,155
2007-11-12 2007-11-08 46.543 198,377 +202 0.31% 9,233,146
2007-11-09 2007-11-07 48.029 198,175 +1,111 0.31% 9,518,119
2007-11-08 2007-11-06 45.553 197,064 -505 0.30% 8,976,885
2007-11-07 2007-11-05 45.058 197,569 +808 0.31% 8,902,064
2007-11-06 2007-11-02 49.019 196,761 -43,776 0.30% 9,645,056
2007-11-05 2007-11-01 43.077 240,537 -1,312 0.37% 10,361,715
2007-11-02 2007-10-31 41.097 241,849 +1,161 0.37% 9,939,234
2007-11-01 2007-10-30 40.602 240,688 +101 0.37% 9,772,345
2007-10-31 2007-10-29 41.097 240,587 -959 0.37% 9,887,370
2007-10-30 2007-10-26 42.582 241,546 -556 0.37% 10,285,581
2007-10-29 2007-10-25 38.621 242,102 +3,333 0.37% 9,350,256
2007-10-26 2007-10-24 38.621 238,769 +1,514 0.37% 9,221,532
2007-10-25 2007-10-23 39.611 237,255 -202 0.37% 9,398,009
2007-10-24 2007-10-22 37.136 237,457 +505 0.37% 8,818,135
2007-10-23 2007-10-18 38.126 236,952 -1,010 0.37% 9,034,032
2007-10-22 2007-10-17 38.621 237,962 +556 0.37% 9,190,364
2007-10-18 2007-10-16 38.126 237,406 +7,321 0.37% 9,051,341
2007-10-17 2007-10-15 39.611 230,085 -303 0.36% 9,113,996
2007-10-16 2007-10-12 40.602 230,388 +3,534 0.36% 9,354,148
2007-10-15 2007-10-11 43.573 226,854 +2,171 0.35% 9,884,612
2007-10-11 2007-10-09 44.563 224,683 +51 0.35% 10,012,516
2007-10-10 2007-10-08 44.563 224,632 +404 0.35% 10,010,244
2007-10-09 2007-10-05 44.563 224,228 +101 0.35% 9,992,240
2007-10-05 2007-10-03 44.563 224,127 -1,363 0.35% 9,987,739
2007-10-04 2007-10-02 45.058 225,490 +1,211 0.35% 10,160,128
2007-10-03 2007-09-28 45.553 224,279 +101 0.35% 10,216,613
2007-10-02 2007-09-27 44.563 224,178 -101 0.35% 9,990,012
2007-09-28 2007-09-25 46.048 224,279 +10,906 0.35% 10,327,663
2007-09-27 2007-09-24 46.543 213,373 -707 0.33% 9,931,111
2007-09-25 2007-09-21 47.534 214,080 -50 0.33% 10,176,018
2007-09-24 2007-09-20 49.019 214,130 -2,828 0.33% 10,496,469
2007-09-21 2007-09-19 50.505 216,958 +1,212 0.34% 10,957,371
2007-09-20 2007-09-18 48.029 215,746 -3,029 0.33% 10,362,034
2007-09-19 2007-09-17 51.495 218,775 +4,039 0.34% 11,265,787
2007-09-18 2007-09-14 51.495 214,736 +1,262 0.33% 11,057,800
2007-09-17 2007-09-13 50.505 213,474 +505 0.33% 10,781,413
2007-09-14 2007-09-12 52.485 212,969 -20,953 0.33% 11,177,708
2007-09-13 2007-09-11 47.534 233,922 +908 0.36% 11,119,182
2007-09-12 2007-09-10 47.039 233,014 +707 0.36% 10,960,646
2007-09-11 2007-09-07 46.543 232,307 -606 0.36% 10,812,364
2007-09-10 2007-09-06 45.553 232,913 +1,010 0.36% 10,609,919
2007-09-06 2007-09-04 46.543 231,903 +505 0.36% 10,793,561
2007-09-04 2007-08-31 48.029 231,398 +9,896 0.36% 11,113,781
2007-09-03 2007-08-30 48.029 221,502 -10,401 0.34% 10,638,488
2007-08-31 2007-08-29 45.058 231,903 +3,333 0.36% 10,449,085
2007-08-30 2007-08-28 47.534 228,570 +2,070 0.35% 10,864,781
2007-08-29 2007-08-27 50.505 226,500 +9,997 0.35% 11,439,285
2007-08-28 2007-08-24 48.029 216,503 +1,717 0.33% 10,398,392
2007-08-27 2007-08-23 45.058 214,786 -303 0.33% 9,677,828
2007-08-24 2007-08-22 44.563 215,089 +2,524 0.33% 9,584,980
2007-08-22 2007-08-20 41.592 212,565 -1,515 0.33% 8,841,003
2007-08-21 2007-08-17 39.116 214,080 +202 0.33% 8,374,014
2007-08-20 2007-08-16 41.592 213,878 -7,018 0.33% 8,895,614
2007-08-17 2007-08-15 45.058 220,896 +707 0.34% 9,953,132
2007-08-16 2007-08-14 47.039 220,189 +51 0.34% 10,357,376
2007-08-15 2007-08-13 46.543 220,138 +100 0.34% 10,245,977
2007-08-14 2007-08-10 46.543 220,038 -605 0.34% 10,241,323
2007-08-13 2007-08-09 49.019 220,643 +4,291 0.34% 10,815,731
2007-08-10 2007-08-08 48.029 216,352 +9,291 0.33% 10,391,139
2007-08-09 2007-08-07 48.524 207,061 +28,375 0.32% 10,047,428
2007-08-08 2007-08-06 49.514 178,686 +1,717 0.28% 8,847,510
2007-08-07 2007-08-03 52.485 176,969 +6,816 0.27% 9,288,243
2007-08-06 2007-08-02 51.495 170,153 +17,066 0.26% 8,762,004
2007-08-03 2007-08-01 54.466 153,087 +3,534 0.24% 8,337,993
2007-08-02 2007-07-31 57.437 149,553 +7,675 0.23% 8,589,812
2007-08-01 2007-07-30 58.427 141,878 +1,010 0.22% 8,289,486
2007-07-31 2007-07-27 58.427 140,868 +22,821 0.22% 8,230,475
2007-07-30 2007-07-26 61.398 118,047 -606 0.18% 7,247,816
2007-07-27 2007-07-25 59.417 118,653 +1,869 0.18% 7,050,022
2007-07-26 2007-07-24 59.417 116,784 +3,231 0.18% 6,938,972
2007-07-25 2007-07-23 59.417 113,553 -202 0.18% 6,746,995
2007-07-24 2007-07-20 60.407 113,755 -11,815 0.18% 6,871,647
2007-07-23 2007-07-19 58.427 125,570 +1,515 0.19% 7,336,660
2007-07-20 2007-07-18 59.417 124,055 -4,140 0.19% 7,370,994
2007-07-19 2007-07-17 58.427 128,195 +5,453 0.20% 7,490,031
2007-07-18 2007-07-16 62.388 122,742 -24,791 0.19% 7,657,628
2007-07-17 2007-07-13 57.437 147,533 -8,079 0.23% 8,473,790
2007-07-16 2007-07-12 55.456 155,612 +909 0.24% 8,629,619
2007-07-13 2007-07-11 57.437 154,703 -5,251 0.24% 8,885,610
2007-07-12 2007-07-10 55.456 159,954 +8,230 0.25% 8,870,409
2007-07-11 2007-07-09 58.427 151,724 -6,564 0.23% 8,864,756
2007-07-10 2007-07-06 51.495 158,288 -5,604 0.24% 8,151,018
2007-07-09 2007-07-05 49.019 163,892 +2,878 0.25% 8,033,845
2007-07-06 2007-07-04 49.514 161,014 +606 0.25% 7,972,493
2007-07-05 2007-07-03 47.534 160,408 -3,686 0.25% 7,624,788
2007-07-04 2007-06-29 45.553 164,094 +24,134 0.25% 7,474,997
2007-07-03 2007-06-28 47.534 139,960 -706 0.22% 6,652,819
2007-06-29 2007-06-27 43.077 140,666 +6,967 0.22% 6,059,530
2007-06-28 2007-06-26 44.563 133,699 +12,825 0.21% 5,958,009
2007-06-27 2007-06-25 46.543 120,874 -3,636 0.19% 5,625,890
2007-06-26 2007-06-22 49.514 124,510 0.20% 6,165,024

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