History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.062 455,709 +0 0.16% 28,254
2025-10-13 2025-10-09 0.060 455,709 +0 0.16% 27,343
2025-10-10 2025-10-08 0.056 455,709 +0 0.16% 25,520
2025-10-09 2025-10-06 0.056 455,709 +0 0.16% 25,520
2025-10-08 2025-10-03 0.054 455,709 +0 0.16% 24,608
2025-10-06 2025-10-02 0.058 455,709 +0 0.16% 26,431
2025-10-03 2025-09-30 0.054 455,709 +0 0.16% 24,608
2025-10-02 2025-09-29 0.054 455,709 +0 0.16% 24,608
2025-09-30 2025-09-26 0.058 455,709 +0 0.16% 26,431
2025-09-29 2025-09-25 0.057 455,709 +0 0.16% 25,975
2025-09-26 2025-09-24 0.065 455,709 +0 0.16% 29,621
2025-09-25 2025-09-23 0.063 455,709 +0 0.16% 28,710
2025-09-24 2025-09-22 0.057 455,709 +0 0.16% 25,975
2025-09-23 2025-09-19 0.062 455,709 +0 0.16% 28,254
2025-09-22 2025-09-18 0.071 455,709 +0 0.16% 32,355
2025-09-19 2025-09-17 0.067 455,709 +0 0.16% 30,533
2025-09-18 2025-09-16 0.052 455,709 +0 0.16% 23,697
2025-09-17 2025-09-15 0.056 455,709 -5,000 0.16% 25,520
2025-09-15 2025-09-11 0.066 460,709 +100,000 0.16% 30,407
2025-09-05 2025-09-03 0.172 360,709 -5,000 0.12% 62,042
2025-09-04 2025-09-02 0.177 365,709 +5,000 0.13% 64,730
2025-06-17 2025-06-13 0.100 360,709 -4,195 0.12% 36,071
2023-12-27 2023-12-21 0.151 364,904 -6,292 0.13% 55,101
2023-08-09 2023-08-07 0.195 371,196 -3,831 0.13% 72,383
2023-07-24 2023-07-20 0.221 375,027 -5,000 0.13% 82,881
2021-02-08 2021-02-04 0.320 380,027 -209 0.13% 121,609
2020-11-24 2020-11-20 0.470 380,236 -1 0.13% 178,711
2020-10-06 2020-09-30 0.560 380,237 -4,000 0.13% 212,933
2020-09-28 2020-09-24 0.590 384,237 +4,000 0.13% 226,700
2020-08-20 2020-08-18 0.770 380,237 -20,977 0.13% 292,782
2020-03-18 2020-03-16 0.880 401,214 +4,195 0.14% 353,068
2020-02-20 2020-02-18 1.020 397,019 -1,048 0.14% 404,959
2019-12-04 2019-12-02 0.950 398,067 -13,000 0.14% 378,164
2019-12-02 2019-11-28 0.900 411,067 +13,000 0.15% 369,960
2019-11-28 2019-11-26 0.870 398,067 -6,000 0.14% 346,318
2019-11-27 2019-11-25 0.790 404,067 +6,000 0.15% 319,213
2019-11-26 2019-11-22 0.790 398,067 -1 0.14% 314,473
2019-11-25 2019-11-21 0.730 398,068 +1 0.14% 290,590
2019-11-20 2019-11-18 1.460 398,067 +18,547 0.14% 581,178
2019-10-10 2019-10-08 1.569 379,520 -19,471 0.14% 595,649
2019-08-16 2019-08-14 1.684 398,991 -10,513 0.14% 671,751
2019-05-17 2019-05-15 2.188 409,504 -5,256 0.14% 895,896
2019-04-12 2019-04-10 1.998 414,760 -8,411 0.14% 828,491
2019-04-09 2019-04-04 2.140 423,171 -5,256 0.15% 905,671
2019-02-19 2019-02-15 2.426 428,427 -1,052 0.15% 1,039,175
2019-02-18 2019-02-14 2.378 429,479 +11,565 0.15% 1,021,301
2019-01-03 2018-12-31 2.368 417,914 -194,491 0.15% 989,824
2018-11-26 2018-11-22 2.473 612,405 +8,410 0.22% 1,514,551
2018-11-07 2018-11-05 2.378 603,995 -42,052 0.22% 1,436,300
2018-11-05 2018-11-01 2.349 646,047 -10,513 0.24% 1,517,864
2018-10-31 2018-10-29 2.349 656,560 +231,287 0.24% 1,542,564
2018-10-12 2018-10-10 2.521 425,273 -105,131 0.16% 1,071,977
2018-10-08 2018-10-04 2.426 530,404 +10,513 0.19% 1,286,527
2018-08-17 2018-08-15 2.854 519,891 +5,257 0.19% 1,483,561
2018-07-31 2018-07-27 2.711 514,634 +105,130 0.19% 1,395,132
2018-06-27 2018-06-25 2.854 409,504 -10,513 0.15% 1,168,561
2018-06-26 2018-06-22 2.711 420,017 +10,513 0.15% 1,138,632
2018-06-05 2018-06-01 2.616 409,504 -21 0.15% 1,071,181
2018-04-12 2018-04-10 2.806 409,525 -8,410 0.15% 1,149,144
2018-04-06 2018-04-03 2.663 417,935 -105,131 0.15% 1,113,111
2018-04-04 2018-03-29 2.616 523,066 -52,565 0.19% 1,368,236
2018-04-03 2018-03-28 2.616 575,631 -4,205 0.21% 1,505,736
2018-03-22 2018-03-20 2.711 579,836 -8,410 0.21% 1,571,889
2018-03-21 2018-03-19 2.711 588,246 -2,103 0.22% 1,594,688
2018-03-15 2018-03-13 2.568 590,349 -5,257 0.22% 1,516,158
2018-03-14 2018-03-12 2.521 595,606 -5,256 0.22% 1,501,332
2018-03-12 2018-03-08 2.368 600,862 -10,513 0.22% 1,423,134
2018-03-09 2018-03-07 2.378 611,375 +12,616 0.22% 1,453,850
2018-03-08 2018-03-06 2.473 598,759 -10,513 0.22% 1,480,803
2018-03-07 2018-03-05 2.368 609,272 +12,615 0.22% 1,443,053
2018-03-05 2018-03-01 2.663 596,657 -31,539 0.22% 1,589,112
2018-03-01 2018-02-27 2.426 628,196 +10,513 0.23% 1,523,727
2018-02-28 2018-02-26 2.568 617,683 -10,513 0.23% 1,586,358
2018-02-27 2018-02-23 2.521 628,196 -84,104 0.23% 1,583,481
2018-02-26 2018-02-22 2.663 712,300 +26,282 0.26% 1,897,111
2018-02-23 2018-02-21 3.044 686,018 +79,899 0.25% 2,088,129
2018-02-22 2018-02-20 2.663 606,119 +57,822 0.22% 1,614,313
2018-01-23 2018-01-19 2.368 548,297 +25,231 0.20% 1,298,635
2018-01-19 2018-01-17 2.378 523,066 +27,334 0.19% 1,243,851
2018-01-04 2018-01-02 2.368 495,732 +105,131 0.18% 1,174,135
2017-12-27 2017-12-21 2.378 390,601 -4,206 0.14% 928,849
2017-12-21 2017-12-19 2.311 394,807 -4,541 0.14% 912,563
2017-11-21 2017-11-17 2.311 399,348 -115,644 0.15% 923,059
2017-11-20 2017-11-16 2.169 514,992 -9,461 0.19% 1,116,882
2017-11-17 2017-11-15 2.188 524,453 -52,566 0.19% 1,147,377
2017-11-14 2017-11-10 2.321 577,019 +34,694 0.21% 1,339,220
2017-11-03 2017-11-01 2.426 542,325 +52,565 0.20% 1,315,442
2017-10-25 2017-10-23 2.368 489,760 +52,565 0.18% 1,159,991
2017-10-24 2017-10-20 2.340 437,195 +28,385 0.16% 1,023,015
2017-10-13 2017-10-11 2.426 408,810 +9,462 0.15% 991,593
2017-10-12 2017-10-10 2.616 399,348 -8,411 0.15% 1,044,614
2017-10-11 2017-10-09 2.521 407,759 -28,385 0.15% 1,027,830
2017-10-10 2017-10-06 2.521 436,144 +3,154 0.16% 1,099,379
2017-10-09 2017-10-04 2.521 432,990 -8,410 0.16% 1,091,429
2017-10-06 2017-10-03 2.426 441,400 -1,052 0.16% 1,070,642
2017-09-26 2017-09-22 2.349 442,452 +2,103 0.16% 1,039,525
2017-09-15 2017-09-13 2.378 440,349 +31,539 0.16% 1,047,150
2017-09-14 2017-09-12 2.426 408,810 -19,975 0.15% 991,593
2017-09-13 2017-09-11 2.473 428,785 -18,923 0.16% 1,060,437
2017-09-12 2017-09-08 2.426 447,708 -31,539 0.16% 1,085,943
2017-09-05 2017-09-01 2.378 479,247 +6,308 0.18% 1,139,649
2017-09-04 2017-08-31 2.473 472,939 +25,231 0.17% 1,169,635
2017-09-01 2017-08-30 2.340 447,708 +31,539 0.16% 1,047,615
2017-08-21 2017-08-17 2.473 416,169 -23,129 0.15% 1,029,236
2017-08-15 2017-08-11 2.359 439,298 +31,539 0.16% 1,036,293
2017-08-10 2017-08-08 2.473 407,759 -31,539 0.15% 1,008,437
2017-08-09 2017-08-07 2.378 439,298 +35,745 0.16% 1,044,651
2017-08-04 2017-08-02 2.568 403,553 +2,102 0.15% 1,036,421
2017-07-28 2017-07-26 2.854 401,451 -26,282 0.15% 1,145,581
2017-07-27 2017-07-25 2.663 427,733 -14,719 0.16% 1,139,207
2017-07-25 2017-07-21 2.473 442,452 -31,539 0.16% 1,094,237
2017-07-20 2017-07-18 2.426 473,991 +41,001 0.17% 1,149,694
2017-07-18 2017-07-14 2.473 432,990 +31,539 0.16% 1,070,836
2017-07-12 2017-07-10 2.245 401,451 -2,102 0.15% 901,190
2017-06-19 2017-06-15 2.178 403,553 -4,206 0.15% 879,039
2017-06-16 2017-06-14 2.188 407,759 +2,103 0.15% 892,079
2017-06-14 2017-06-12 2.283 405,656 -52,565 0.15% 926,064
2017-06-13 2017-06-09 2.264 458,221 +4,205 0.17% 1,037,346
2017-06-12 2017-06-08 2.121 454,016 +52,565 0.17% 963,048
2017-06-05 2017-06-01 1.902 401,451 -10,513 0.15% 763,720
2017-05-26 2017-05-24 1.893 411,964 -10,513 0.15% 779,802
2017-05-25 2017-05-23 1.864 422,477 -10,513 0.15% 787,646
2017-05-22 2017-05-18 1.864 432,990 +21,026 0.16% 807,246
2017-04-05 2017-03-31 2.045 411,964 -26,282 0.15% 842,499
2017-03-28 2017-03-24 2.131 438,246 -5,257 0.16% 933,765
2017-03-22 2017-03-20 2.426 443,503 +31,539 0.16% 1,075,743
2017-01-03 2016-12-29 1.627 411,964 +4,205 0.16% 670,081
2016-12-12 2016-12-08 1.902 407,759 -5,256 0.16% 775,721
2016-11-08 2016-11-04 2.112 413,015 -8,411 0.16% 872,149
2016-11-04 2016-11-02 2.169 421,426 -420 0.17% 913,962
2016-11-02 2016-10-31 2.235 421,846 -3,154 0.17% 942,961
2016-10-28 2016-10-26 2.235 425,000 -30,488 0.40% 950,011
2016-10-25 2016-10-20 2.150 455,488 +7,359 0.43% 979,168
2016-10-19 2016-10-17 2.093 448,129 -14,718 0.42% 937,773
2016-10-17 2016-10-13 2.112 462,847 -37,847 0.44% 977,377
2016-10-14 2016-10-12 2.093 500,694 +24,180 0.47% 1,047,772
2016-10-13 2016-10-11 2.055 476,514 -10,513 0.45% 979,042
2016-10-12 2016-10-07 2.216 487,027 +75,694 0.46% 1,079,396
2016-10-05 2016-10-03 1.959 411,333 -4,205 0.39% 805,995
2016-10-04 2016-09-30 2.083 415,538 -6,308 0.39% 865,619
2016-09-27 2016-09-23 2.064 421,846 +9,462 0.40% 870,734
2016-07-05 2016-06-30 1.883 412,384 -9,462 0.39% 776,674
2016-06-02 2016-05-31 2.083 421,846 +1,051 0.40% 878,759
2016-05-17 2016-05-13 2.330 420,795 +631 0.40% 980,637
2016-05-16 2016-05-12 2.711 420,164 -6,308 0.40% 1,139,031
2016-05-13 2016-05-11 3.044 426,472 +3,869 0.40% 1,298,113
2016-05-12 2016-05-10 3.710 422,603 -10,177 0.40% 1,567,722
2016-05-11 2016-05-09 3.329 432,780 +4,206 0.41% 1,440,811
2016-05-10 2016-05-06 3.852 428,574 +23,128 0.41% 1,651,021
2016-05-09 2016-05-05 4.185 405,446 +10,513 0.38% 1,696,905
2016-04-11 2016-04-07 2.473 394,933 -21,699 0.41% 976,717
2016-04-07 2016-04-05 2.568 416,632 +4,206 0.44% 1,070,011
2016-03-10 2016-03-08 2.616 412,426 -7,948 0.43% 1,078,824
2016-03-01 2016-02-26 2.806 420,374 +6,308 0.44% 1,179,586
2016-02-29 2016-02-25 2.806 414,066 +32,085 0.43% 1,161,886
2016-02-03 2016-02-01 2.235 381,981 -21,026 0.40% 853,850
2015-12-21 2015-12-17 2.806 403,007 -3,154 0.42% 1,130,854
2015-12-18 2015-12-16 3.044 406,161 -1,051 0.43% 1,236,289
2015-11-05 2015-11-03 3.995 407,212 +126 0.43% 1,626,828
2015-09-02 2015-08-31 3.900 407,086 -841 0.43% 1,587,603
2015-08-26 2015-08-24 3.662 407,927 +10,513 0.43% 1,493,878
2015-08-25 2015-08-21 4.090 397,414 -1,261 0.42% 1,625,487
2015-07-30 2015-07-28 5.232 398,675 -10,513 0.42% 2,085,708
2015-07-29 2015-07-27 5.184 409,188 +4,205 0.43% 2,121,247
2015-07-28 2015-07-24 5.565 404,983 -4,205 0.43% 2,253,536
2015-07-24 2015-07-22 5.612 409,188 +10,513 0.43% 2,296,396
2015-07-09 2015-07-07 5.041 398,675 -6,308 0.42% 2,009,864
2015-07-08 2015-07-06 5.232 404,983 -10,513 0.43% 2,118,709
2015-07-07 2015-07-03 6.896 415,496 +6,308 0.44% 2,865,344
2015-07-06 2015-07-02 7.514 409,188 -31,540 0.43% 3,074,835
2015-07-02 2015-06-29 7.943 440,728 +379 0.46% 3,500,491
2015-06-30 2015-06-26 8.323 440,349 -41,716 0.46% 3,665,025
2015-06-26 2015-06-24 7.086 482,065 -23,128 0.51% 3,416,125
2015-06-25 2015-06-23 7.086 505,193 -44,870 0.53% 3,580,020
2015-06-19 2015-06-17 6.896 550,063 +8,410 0.58% 3,793,344
2015-06-18 2015-06-16 7.039 541,653 +21,026 0.57% 3,812,630
2015-06-15 2015-06-11 7.562 520,627 -2,102 0.55% 3,937,002
2015-06-12 2015-06-10 7.847 522,729 -21,026 0.55% 4,102,064
2015-06-11 2015-06-09 7.990 543,755 -12,616 0.57% 4,344,646
2015-06-09 2015-06-05 8.323 556,371 +6,308 0.58% 4,630,676
2015-06-08 2015-06-04 8.418 550,063 -14,634 0.58% 4,630,496
2015-06-05 2015-06-03 8.323 564,697 +4,121 0.59% 4,699,973
2015-06-04 2015-06-02 8.133 560,576 -14,718 0.59% 4,559,030
2015-06-03 2015-06-01 8.846 575,294 +7,064 0.60% 5,089,143
2015-06-02 2015-05-29 9.036 568,230 +21,026 0.60% 5,134,754
2015-06-01 2015-05-28 9.084 547,204 -21,026 0.57% 4,970,779
2015-05-29 2015-05-27 9.274 568,230 +3,154 0.60% 5,269,879
2015-05-28 2015-05-26 9.179 565,076 +21,026 0.59% 5,186,878
2015-05-27 2015-05-22 9.227 544,050 -1,261 0.57% 5,019,753
2015-05-26 2015-05-21 9.132 545,311 -10,513 0.57% 4,979,518
2015-05-22 2015-05-20 8.989 555,824 +7,443 0.58% 4,996,213
2015-05-21 2015-05-19 9.322 548,381 -42,052 0.58% 5,111,876
2015-05-20 2015-05-18 9.512 590,433 -10,934 0.62% 5,616,199
2015-05-19 2015-05-15 9.036 601,367 -20,353 0.63% 5,434,193
2015-05-18 2015-05-14 8.989 621,720 -7,569 0.65% 5,588,542
2015-05-15 2015-05-13 8.941 629,289 +94,827 0.66% 5,626,649
2015-05-14 2015-05-12 7.467 534,462 -9,672 0.56% 3,990,785
2015-05-13 2015-05-11 7.324 544,134 +26,577 0.57% 3,985,368
2015-05-12 2015-05-08 7.324 517,557 +2,103 0.54% 3,790,712
2015-05-11 2015-05-07 7.419 515,454 -13,331 0.54% 3,824,339
2015-05-08 2015-05-06 7.039 528,785 -21,026 0.56% 3,722,054
2015-05-07 2015-05-05 6.516 549,811 -4,205 0.58% 3,582,415
2015-05-06 2015-05-04 7.182 554,016 +13,541 0.58% 3,978,699
2015-05-05 2015-04-30 7.229 540,475 -61,943 0.57% 3,907,159
2015-05-04 2015-04-29 6.658 602,418 +58,200 0.63% 4,011,140
2015-04-30 2015-04-28 6.278 544,218 +53,238 0.57% 3,416,557
2015-04-29 2015-04-27 5.707 490,980 -3,574 0.52% 2,802,121
2015-04-28 2015-04-24 5.850 494,554 +6,308 0.52% 2,893,082
2015-04-27 2015-04-23 5.707 488,246 +8,410 0.51% 2,786,518
2015-04-24 2015-04-22 5.897 479,836 -1,051 0.50% 2,829,804
2015-04-23 2015-04-21 5.945 480,887 +32,590 0.51% 2,858,873
2015-04-17 2015-04-15 5.469 448,297 +11,985 0.47% 2,451,916
2015-04-16 2015-04-14 5.327 436,312 -9,041 0.46% 2,324,112
2015-04-15 2015-04-13 5.041 445,353 +210 0.47% 2,245,185
2015-04-14 2015-04-10 4.851 445,143 +8,831 0.47% 2,159,442
2015-04-10 2015-04-08 4.946 436,312 -19,596 0.46% 2,158,104
2015-04-01 2015-03-30 4.613 455,908 +9,083 0.48% 2,103,249
2015-03-30 2015-03-26 5.089 446,825 +2,103 0.47% 2,273,857
2015-03-26 2015-03-24 4.851 444,722 +21,026 0.47% 2,157,400
2015-03-23 2015-03-19 4.280 423,696 -1,430 0.45% 1,813,588
2015-03-20 2015-03-18 4.233 425,126 -10,513 0.45% 1,799,490
2015-03-19 2015-03-17 4.376 435,639 +10,891 0.46% 1,906,147
2015-03-17 2015-03-13 4.185 424,748 -7,359 0.45% 1,777,689
2015-03-16 2015-03-12 4.328 432,107 +8,411 0.45% 1,870,142
2015-03-13 2015-03-11 4.280 423,696 -2,481 0.45% 1,813,588
2015-03-12 2015-03-10 4.423 426,177 +8,410 0.45% 1,885,015
2015-03-11 2015-03-09 4.185 417,767 +2,103 0.44% 1,748,472
2015-03-10 2015-03-06 4.280 415,664 +10,513 0.44% 1,779,208
2015-03-09 2015-03-05 4.185 405,151 -2,103 0.43% 1,695,670
2015-03-06 2015-03-04 4.138 407,254 -2,103 0.43% 1,685,103
2015-03-05 2015-03-03 4.280 409,357 -21,068 0.43% 1,752,212
2015-03-04 2015-03-02 4.185 430,425 +23,129 0.45% 1,801,449
2015-02-17 2015-02-13 4.423 407,296 +42 0.43% 1,801,503
2015-02-12 2015-02-10 4.518 407,254 +21,026 0.43% 1,840,055
2015-02-11 2015-02-09 4.280 386,228 -2,103 0.41% 1,653,210
2015-02-10 2015-02-06 4.423 388,331 +2,103 0.41% 1,717,619
2015-02-09 2015-02-05 4.566 386,228 -6,308 0.41% 1,763,424
2015-01-05 2014-12-31 5.422 392,536 +2,103 0.41% 2,128,267
2014-12-17 2014-12-15 5.897 390,433 -2,103 0.41% 2,302,555
2014-12-11 2014-12-09 5.517 392,536 +8,411 0.41% 2,165,605
2014-12-08 2014-12-04 6.183 384,125 +2,481 0.40% 2,374,968
2014-12-04 2014-12-02 6.421 381,644 -3,154 0.40% 2,450,383
2014-12-03 2014-12-01 7.039 384,798 -9,588 0.40% 2,708,547
2014-12-02 2014-11-28 5.802 394,386 +126 0.41% 2,288,354
2014-12-01 2014-11-27 5.565 394,260 +3,154 0.41% 2,193,868
2014-11-27 2014-11-25 5.565 391,106 +5,257 0.41% 2,176,317
2014-11-17 2014-11-13 5.802 385,849 -169 0.41% 2,238,819
2014-11-12 2014-11-10 5.755 386,018 +4,206 0.41% 2,221,441
2014-11-07 2014-11-05 6.088 381,812 -10,556 0.40% 2,324,349
2014-11-06 2014-11-04 5.565 392,368 -2,060 0.41% 2,183,340
2014-11-04 2014-10-31 5.897 394,428 -4,205 0.41% 2,326,115
2014-11-03 2014-10-30 5.755 398,633 -2,103 0.42% 2,294,037
2014-10-31 2014-10-29 5.897 400,736 -2,103 0.42% 2,363,317
2014-10-30 2014-10-28 6.183 402,839 -2,102 0.42% 2,490,673
2014-10-29 2014-10-27 5.897 404,941 -22,288 0.43% 2,388,115
2014-10-24 2014-10-22 6.516 427,229 +2,103 0.45% 2,783,705
2014-10-23 2014-10-21 6.611 425,126 +4,205 0.45% 2,810,440
2014-10-22 2014-10-20 7.086 420,921 -4,121 0.44% 2,982,831
2014-10-21 2014-10-17 6.183 425,042 -14,718 0.45% 2,627,950
2014-10-16 2014-10-14 6.421 439,760 -25,232 0.46% 2,823,523
2014-10-15 2014-10-13 6.611 464,992 +6,518 0.49% 3,073,988
2014-10-14 2014-10-10 6.801 458,474 -38,057 0.48% 3,118,118
2014-10-13 2014-10-09 7.229 496,531 +84,525 0.52% 3,589,482
2014-10-08 2014-10-06 5.232 412,006 -631 0.43% 2,155,451
2014-10-06 2014-09-30 5.184 412,637 -3,574 0.43% 2,139,127
2014-10-03 2014-09-29 5.232 416,211 -29,437 0.44% 2,177,449
2014-09-29 2014-09-25 5.707 445,648 +2,524 0.47% 2,543,402
2014-09-26 2014-09-24 5.802 443,124 -2,103 0.47% 2,571,147
2014-09-24 2014-09-22 5.755 445,227 +2,523 0.47% 2,562,175
2014-09-22 2014-09-18 5.565 442,704 -20,227 0.47% 2,463,435
2014-09-19 2014-09-17 5.755 462,931 -5,004 0.49% 2,664,057
2014-09-18 2014-09-16 5.755 467,935 +2,943 0.49% 2,692,854
2014-09-17 2014-09-15 6.183 464,992 +35,745 0.49% 2,874,953
2014-09-16 2014-09-12 6.373 429,247 -76,787 0.45% 2,735,608
2014-09-15 2014-09-11 6.325 506,034 +6,307 0.53% 3,200,908
2014-09-12 2014-09-10 6.278 499,727 -4,205 0.53% 3,137,246
2014-09-11 2014-09-08 6.183 503,932 +4,205 0.53% 3,115,711
2014-09-10 2014-09-05 6.230 499,727 +2,103 0.53% 3,113,479
2014-09-08 2014-09-04 6.611 497,624 -42,052 0.52% 3,289,713
2014-09-05 2014-09-03 6.706 539,676 -14,929 0.57% 3,619,046
2014-09-04 2014-09-02 6.135 554,605 +57,191 0.58% 3,402,635
2014-09-03 2014-09-01 5.232 497,414 +421 0.52% 2,602,271
2014-09-02 2014-08-29 5.945 496,993 +1,892 0.52% 2,954,623
2014-09-01 2014-08-28 6.896 495,101 +11,312 0.52% 3,414,316
2014-08-29 2014-08-27 7.610 483,789 -2,733 0.51% 3,681,441
2014-08-28 2014-08-26 8.371 486,522 -22,498 0.51% 4,072,462
2014-08-27 2014-08-25 9.417 509,020 +17,494 0.54% 4,793,380
2014-08-26 2014-08-22 8.941 491,526 -12,953 0.52% 4,394,872
2014-08-25 2014-08-21 8.608 504,479 -20,058 0.53% 4,342,737
2014-08-22 2014-08-20 8.323 524,537 +22,708 0.55% 4,365,721
2014-08-21 2014-08-19 7.182 501,829 -28,848 0.53% 3,603,915
2014-08-20 2014-08-18 7.419 530,677 -20,606 0.56% 3,937,284
2014-08-19 2014-08-15 6.468 551,283 +8,411 0.58% 3,565,787
2014-08-18 2014-08-14 6.421 542,872 +47,771 0.57% 3,485,564
2014-08-15 2014-08-13 5.993 495,101 -13,667 0.52% 2,966,922
2014-08-14 2014-08-12 5.184 508,768 -16,863 0.53% 2,637,474
2014-08-13 2014-08-11 5.517 525,631 +8,411 0.55% 2,899,885
2014-08-12 2014-08-08 5.945 517,220 +13,372 0.54% 3,074,873
2014-08-11 2014-08-07 6.230 503,848 -36,837 0.53% 3,139,154
2014-08-08 2014-08-06 6.516 540,685 -18,167 0.57% 3,522,952
2014-08-07 2014-08-05 5.612 558,852 +24,432 0.59% 3,136,322
2014-08-06 2014-08-04 5.136 534,420 -2,102 0.56% 2,745,038
2014-08-05 2014-08-01 5.279 536,522 -16,821 0.56% 2,832,385
2014-08-01 2014-07-30 5.136 553,343 +11,102 0.58% 2,842,235
2014-07-31 2014-07-29 4.708 542,241 -16,821 0.57% 2,553,109
2014-07-30 2014-07-28 4.376 559,062 +8,410 0.59% 2,446,187
2014-07-28 2014-07-24 4.280 550,652 -6,308 0.58% 2,357,011
2014-07-25 2014-07-23 4.233 556,960 +8,453 0.59% 2,357,523
2014-07-24 2014-07-22 4.090 548,507 -13,205 0.58% 2,243,481
2014-07-23 2014-07-21 4.280 561,712 +11,060 0.59% 2,404,352
2014-07-22 2014-07-18 4.043 550,652 +10,513 0.58% 2,226,066
2014-07-21 2014-07-17 3.947 540,139 +6,308 0.57% 2,132,188
2014-07-18 2014-07-16 4.090 533,831 +2,103 0.56% 2,183,454
2014-07-17 2014-07-15 4.138 531,728 +25,231 0.56% 2,200,142
2014-07-16 2014-07-14 3.995 506,497 +11,396 0.53% 2,023,476
2014-07-15 2014-07-11 4.043 495,101 +10,513 0.52% 2,001,495
2014-07-14 2014-07-10 4.138 484,588 +168 0.51% 2,005,089
2014-07-11 2014-07-09 4.233 484,420 +84 0.51% 2,050,472
2014-07-10 2014-07-08 4.756 484,336 -23,212 0.51% 2,303,502
2014-07-09 2014-07-07 3.519 507,548 +42,052 0.53% 1,786,285
2014-06-27 2014-06-25 3.282 465,496 -2,103 0.49% 1,527,590
2014-06-26 2014-06-24 3.091 467,599 -5,635 0.49% 1,445,536
2014-06-25 2014-06-23 3.139 473,234 -11,186 0.50% 1,485,463
2014-06-23 2014-06-19 3.091 484,420 -4,205 0.51% 1,497,536
2014-06-19 2014-06-17 3.377 488,625 +6,308 0.51% 1,649,969
2014-05-16 2014-05-14 2.711 482,317 +8,410 0.51% 1,307,523
2014-04-10 2014-04-08 3.567 473,907 +8,411 0.50% 1,690,426
2014-02-27 2014-02-25 3.805 465,496 -1,262 0.49% 1,771,119
2014-02-18 2014-02-14 3.567 466,758 -841 0.49% 1,664,926
2014-02-17 2014-02-13 3.519 467,599 +2,103 0.49% 1,645,687
2014-02-12 2014-02-10 3.139 465,496 -6,855 0.49% 1,461,173
2014-02-11 2014-02-07 3.044 472,351 -3,574 0.50% 1,437,761
2014-02-07 2014-02-05 3.044 475,925 +8,410 0.50% 1,448,640
2014-02-05 2014-01-30 3.329 467,515 -9,546 0.49% 1,556,451
2014-01-10 2014-01-08 3.472 477,061 +11,565 0.50% 1,656,299
2013-10-29 2013-10-25 4.423 465,496 -2,103 0.49% 2,058,926
2013-10-28 2013-10-24 4.471 467,599 +2,103 0.49% 2,090,467
2013-10-18 2013-10-16 4.518 465,496 +6,308 0.49% 2,103,204
2013-09-30 2013-09-26 4.233 459,188 -10,513 0.48% 1,943,669
2013-09-12 2013-09-10 4.138 469,701 +10,513 0.49% 1,943,491
2013-09-04 2013-09-02 3.995 459,188 -2,103 0.48% 1,834,474
2013-08-13 2013-08-09 3.995 461,291 +42,052 0.49% 1,842,876
2013-08-12 2013-08-08 3.852 419,239 +6,308 0.44% 1,615,060
2013-08-08 2013-08-06 4.661 412,931 -1,262 0.43% 1,924,622
2013-06-06 2013-06-04 5.327 414,193 -2,439 0.44% 2,206,290
2013-05-30 2013-05-28 5.660 416,632 -10,513 0.44% 2,357,987
2013-05-29 2013-05-27 5.755 427,145 +12,952 0.45% 2,458,117
2013-02-28 2013-02-26 6.991 414,193 -1,051 0.44% 2,895,756
2013-02-06 2013-02-04 6.896 415,244 +10,261 0.44% 2,863,606
2013-02-05 2013-02-01 7.086 404,983 +21,026 0.43% 2,869,888
2013-01-30 2013-01-28 7.562 383,957 -6,308 0.40% 2,903,498
2013-01-29 2013-01-25 7.419 390,265 +23,129 0.41% 2,895,517
2013-01-25 2013-01-23 7.277 367,136 +4,625 0.39% 2,671,531
2013-01-24 2013-01-22 8.038 362,511 -24,306 0.38% 2,913,733
2013-01-23 2013-01-21 5.707 386,817 +14,929 0.41% 2,207,642
2012-08-13 2012-08-09 3.995 371,888 -8,411 0.39% 1,485,707
2012-07-30 2012-07-26 4.043 380,299 +21,027 0.40% 1,537,397
2012-06-26 2012-06-22 4.471 359,272 -2,103 0.38% 1,606,176
2012-05-22 2012-05-18 4.328 361,375 +2,607 0.38% 1,564,017
2012-05-21 2012-05-17 4.376 358,768 +1,262 0.38% 1,569,797
2012-05-17 2012-05-15 4.233 357,506 +1,051 0.38% 1,513,266
2012-05-15 2012-05-11 4.376 356,455 +4,205 0.37% 1,559,676
2012-04-02 2012-03-29 5.374 352,250 -2,102 0.37% 1,893,090
2012-03-30 2012-03-28 5.279 354,352 +4,205 0.37% 1,870,681
2012-03-22 2012-03-20 6.421 350,147 -2,103 0.37% 2,248,154
2012-03-21 2012-03-19 6.896 352,250 -336 0.37% 2,429,186
2012-03-16 2012-03-14 7.086 352,586 -60 0.37% 2,498,580
2012-03-08 2012-03-06 7.562 352,646 +4,205 0.37% 2,666,723
2012-03-05 2012-03-01 7.039 348,441 -7,233 0.37% 2,452,634
2012-03-02 2012-02-29 7.467 355,674 +7,233 0.37% 2,655,789
2012-03-01 2012-02-28 7.039 348,441 -2,103 0.37% 2,452,634
2012-02-23 2012-02-21 7.086 350,544 +60 0.37% 2,484,109
2012-01-19 2012-01-17 6.706 350,484 +337 0.37% 2,350,332
2012-01-03 2011-12-29 7.610 350,147 -1,051 0.37% 2,664,479
2011-12-30 2011-12-28 7.324 351,198 -4,206 0.37% 2,572,258
2011-12-29 2011-12-23 7.229 355,404 +2,103 0.37% 2,569,258
2011-12-20 2011-12-16 8.323 353,301 -19,554 0.37% 2,940,524
2011-12-19 2011-12-15 8.275 372,855 +4,205 0.39% 3,085,539
2011-12-16 2011-12-14 8.656 368,650 -11,564 0.39% 3,191,005
2011-12-15 2011-12-13 8.513 380,214 -2,103 0.40% 3,236,853
2011-12-14 2011-12-12 8.275 382,317 -1,051 0.40% 3,163,841
2011-12-13 2011-12-09 8.133 383,368 +630 0.40% 3,117,840
2011-12-12 2011-12-08 8.038 382,738 +10,513 0.40% 3,076,310
2011-12-08 2011-12-06 7.419 372,225 -3,700 0.39% 2,761,671
2011-12-07 2011-12-05 7.182 375,925 +24,306 0.40% 2,699,728
2011-12-06 2011-12-02 6.658 351,619 +631 0.37% 2,341,220
2011-12-05 2011-12-01 6.991 350,988 -2,103 0.37% 2,453,869
2011-12-02 2011-11-30 6.135 353,091 +2,103 0.37% 2,166,298
2011-11-25 2011-11-23 7.847 350,988 +1,051 0.37% 2,754,343
2011-11-18 2011-11-16 8.799 349,937 -4,205 0.37% 3,078,956
2011-11-16 2011-11-14 9.084 354,142 -2,103 0.37% 3,217,012
2011-11-11 2011-11-09 8.989 356,245 -2,102 0.37% 3,202,229
2011-11-10 2011-11-08 8.799 358,347 -18,924 0.38% 3,152,952
2011-11-09 2011-11-07 9.369 377,271 -252 0.40% 3,534,773
2011-11-08 2011-11-04 9.274 377,523 +31,539 0.40% 3,501,224
2011-11-07 2011-11-03 8.466 345,984 +2,103 0.36% 2,928,990
2011-11-04 2011-11-02 8.466 343,881 -14,719 0.36% 2,911,187
2011-11-01 2011-10-28 8.656 358,600 +14,719 0.38% 3,104,013
2011-10-17 2011-10-13 8.941 343,881 +252 0.36% 3,074,736
2011-10-14 2011-10-12 8.703 343,629 -1,051 0.36% 2,990,768
2011-10-06 2011-10-03 8.561 344,680 -4,206 0.36% 2,950,737
2011-09-28 2011-09-26 8.894 348,886 -6,307 0.37% 3,102,894
2011-09-20 2011-09-16 9.940 355,193 +1,051 0.37% 3,530,633
2011-09-16 2011-09-14 9.750 354,142 -1,051 0.37% 3,452,814
2011-09-12 2011-09-08 10.225 355,193 -42 0.37% 3,631,991
2011-09-06 2011-09-02 9.988 355,235 -43 0.37% 3,547,945
2011-08-31 2011-08-29 9.988 355,278 -9,461 0.37% 3,548,375
2011-08-30 2011-08-26 10.939 364,739 -2,103 0.38% 3,989,807
2011-08-12 2011-08-10 10.701 366,842 -2,102 0.39% 3,925,576
2011-08-11 2011-08-09 9.940 368,944 -4,206 0.39% 3,667,318
2011-08-10 2011-08-08 9.940 373,150 +4,206 0.39% 3,709,126
2011-08-09 2011-08-05 10.463 368,944 -2,103 0.39% 3,860,335
2011-07-29 2011-07-27 12.603 371,047 -6,308 0.39% 4,676,454
2011-07-26 2011-07-22 13.079 377,355 +4,205 0.40% 4,935,426
2011-07-12 2011-07-08 13.079 373,150 -14,718 0.39% 4,880,429
2011-07-08 2011-07-06 13.079 387,868 -2,103 0.41% 5,072,926
2011-07-05 2011-06-30 13.317 389,971 -1,892 0.41% 5,193,166
2011-06-29 2011-06-27 12.128 391,863 +1,262 0.41% 4,752,436
2011-06-28 2011-06-24 12.366 390,601 +2,733 0.41% 4,830,016
2011-06-24 2011-06-22 12.603 387,868 -4,163 0.41% 4,888,456
2011-06-22 2011-06-20 13.555 392,031 -1,051 0.41% 5,313,823
2011-06-16 2011-06-14 14.981 393,082 -631 0.41% 5,888,919
2011-06-15 2011-06-13 15.457 393,713 -4,205 0.41% 6,085,622
2011-06-13 2011-06-09 15.219 397,918 -211 0.42% 6,055,994
2011-06-10 2011-06-08 14.744 398,129 -21,236 0.42% 5,869,855
2011-06-09 2011-06-07 15.457 419,365 +2,439 0.44% 6,482,125
2011-06-07 2011-06-02 17.122 416,926 -1,808 0.44% 7,138,440
2011-06-02 2011-05-31 17.359 418,734 -8,200 0.44% 7,268,971
2011-05-31 2011-05-27 17.122 426,934 +6,518 0.45% 7,309,793
2011-05-27 2011-05-25 17.359 420,416 -1,052 0.44% 7,298,170
2011-05-26 2011-05-24 17.122 421,468 -1,682 0.44% 7,216,207
2011-05-25 2011-05-23 17.122 423,150 -3,745 0.44% 7,245,005
2011-05-24 2011-05-20 17.356 426,895 +21,318 0.44% 7,409,250
2011-05-20 2011-05-18 17.356 405,577 -256 0.42% 7,039,252
2011-05-19 2011-05-17 16.887 405,833 +256 0.42% 6,853,325
2011-05-18 2011-05-16 17.356 405,577 +2,132 0.42% 7,039,252
2011-05-13 2011-05-11 17.591 403,445 -25,369 0.42% 7,096,874
2011-05-12 2011-05-09 17.122 428,814 +20,125 0.44% 7,341,982
2011-05-11 2011-05-06 17.356 408,689 +256 0.42% 7,093,265
2011-05-09 2011-05-05 17.825 408,433 -427 0.42% 7,280,411
2011-05-06 2011-05-04 17.356 408,860 -19,655 0.42% 7,096,232
2011-05-04 2011-04-29 18.294 428,515 +2,132 0.44% 7,839,387
2011-04-29 2011-04-27 18.294 426,383 -13,601 0.44% 7,800,384
2011-04-27 2011-04-21 18.294 439,984 +2,132 0.46% 8,049,205
2011-04-26 2011-04-20 18.294 437,852 -2,559 0.45% 8,010,201
2011-04-20 2011-04-18 18.294 440,411 +17,908 0.46% 8,057,016
2011-04-19 2011-04-15 19.232 422,503 +17,651 0.44% 8,125,781
2011-04-18 2011-04-14 18.998 404,852 +25,368 0.42% 7,691,354
2011-04-15 2011-04-13 19.232 379,484 +6,822 0.39% 7,298,419
2011-04-14 2011-04-12 18.294 372,662 +1,493 0.39% 6,817,595
2011-04-13 2011-04-11 18.529 371,169 -18,121 0.38% 6,877,337
2011-04-12 2011-04-08 18.294 389,290 -4,477 0.41% 7,121,793
2011-04-11 2011-04-07 18.294 393,767 +1,066 0.41% 7,203,696
2011-04-08 2011-04-06 18.294 392,701 -2,132 0.41% 7,184,195
2011-04-07 2011-04-04 18.294 394,833 +2,345 0.41% 7,223,198
2011-04-04 2011-03-31 18.763 392,488 +6,609 0.41% 7,364,408
2011-04-01 2011-03-30 18.998 385,879 +25,582 0.40% 7,330,906
2011-03-31 2011-03-29 20.405 360,297 -3,198 0.38% 7,351,930
2011-03-30 2011-03-28 19.232 363,495 +7,461 0.38% 6,990,911
2011-03-29 2011-03-25 18.998 356,034 +26,819 0.37% 6,763,912
2011-03-28 2011-03-24 20.171 329,215 -8,698 0.34% 6,640,481
2011-03-25 2011-03-23 19.702 337,913 -25,795 0.35% 6,657,416
2011-03-04 2011-03-02 17.825 363,708 -2,132 0.38% 6,483,178
2011-03-03 2011-03-01 17.825 365,840 +2,132 0.38% 6,521,181
2011-03-01 2011-02-25 17.591 363,708 +2,132 0.38% 6,397,873
2011-02-28 2011-02-24 17.356 361,576 +7,504 0.38% 6,275,565
2011-02-25 2011-02-23 18.529 354,072 -86 0.37% 6,560,549
2011-02-24 2011-02-22 18.294 354,158 +5,500 0.37% 6,479,077
2011-02-23 2011-02-21 18.998 348,658 -42 0.36% 6,623,784
2011-02-18 2011-02-16 18.998 348,700 +2,046 0.36% 6,624,582
2011-02-17 2011-02-15 19.232 346,654 -2,131 0.36% 6,667,017
2011-02-16 2011-02-14 19.232 348,785 -214 0.36% 6,708,001
2011-02-14 2011-02-10 18.763 348,999 +10,532 0.36% 6,548,407
2011-02-11 2011-02-09 18.998 338,467 +6,096 0.35% 6,430,176
2011-02-10 2011-02-08 19.232 332,371 +427 0.35% 6,392,319
2011-02-09 2011-02-07 18.998 331,944 -26,307 0.35% 6,306,252
2011-02-08 2011-02-02 18.763 358,251 +4,264 0.37% 6,722,006
2011-02-07 2011-01-31 18.763 353,987 +5,329 0.37% 6,641,999
2011-01-28 2011-01-26 18.529 348,658 -1,065 0.36% 6,460,233
2011-01-27 2011-01-25 18.529 349,723 +40,973 0.37% 6,479,967
2011-01-25 2011-01-21 18.763 308,750 +26,946 0.33% 5,793,199
2011-01-24 2011-01-20 18.763 281,804 +7,419 0.30% 5,287,600
2011-01-21 2011-01-19 19.232 274,385 -9,593 0.30% 5,277,105
2011-01-20 2011-01-18 19.232 283,978 +170 0.31% 5,461,602
2011-01-19 2011-01-17 19.232 283,808 +11,981 0.31% 5,458,332
2011-01-18 2011-01-14 19.702 271,827 -4,477 0.29% 5,355,418
2011-01-17 2011-01-13 19.232 276,304 +4,477 0.30% 5,314,012
2011-01-14 2011-01-12 19.232 271,827 -1,706 0.29% 5,227,908
2011-01-13 2011-01-11 18.763 273,533 +23,067 0.30% 5,132,408
2011-01-12 2011-01-10 18.763 250,466 +2,131 0.27% 4,699,593
2011-01-11 2011-01-07 20.171 248,335 +20,423 0.27% 5,009,079
2011-01-10 2011-01-06 20.405 227,912 +1,578 0.25% 4,650,589
2011-01-07 2011-01-05 20.874 226,334 -1,663 0.24% 4,724,559
2011-01-06 2011-01-04 20.874 227,997 -682 0.25% 4,759,273
2011-01-05 2011-01-03 20.874 228,679 +1,066 0.25% 4,773,509
2011-01-04 2010-12-31 20.874 227,613 +2,131 0.25% 4,751,257
2010-12-29 2010-12-24 22.047 225,482 -15,349 0.24% 4,971,200
2010-12-28 2010-12-22 20.874 240,831 +15,563 0.26% 5,027,174
2010-12-14 2010-12-10 19.702 225,268 -2,132 0.24% 4,438,133
2010-12-07 2010-12-03 19.232 227,400 +2,558 0.25% 4,373,466
2010-12-06 2010-12-02 20.405 224,842 -2,132 0.24% 4,587,945
2010-12-03 2010-12-01 20.640 226,974 +4,946 0.25% 4,684,684
2010-11-29 2010-11-25 20.874 222,028 -1,578 0.24% 4,634,675
2010-11-25 2010-11-23 20.874 223,606 +2,132 0.24% 4,667,614
2010-11-22 2010-11-18 21.109 221,474 -15,477 0.24% 4,675,055
2010-11-19 2010-11-17 20.640 236,951 +15,477 0.26% 4,890,606
2010-11-16 2010-11-12 21.578 221,474 -852 0.24% 4,778,945
2010-11-15 2010-11-11 22.282 222,326 +21,318 0.24% 4,953,764
2010-11-10 2010-11-08 22.516 201,008 -4,264 0.22% 4,525,912
2010-11-09 2010-11-05 22.047 205,272 +213 0.22% 4,525,630
2010-11-08 2010-11-04 22.516 205,059 -13,643 0.22% 4,617,124
2010-11-05 2010-11-03 20.640 218,702 +31,977 0.24% 4,513,952
2010-11-04 2010-11-02 21.109 186,725 +2,132 0.20% 3,941,545
2010-11-03 2010-11-01 22.516 184,593 +1,790 0.20% 4,156,310
2010-10-29 2010-10-27 22.282 182,803 -4,903 0.20% 4,073,131
2010-10-28 2010-10-26 22.985 187,706 +21,318 0.20% 4,314,453
2010-10-25 2010-10-21 23.220 166,388 +21,318 0.18% 3,863,480
2010-10-22 2010-10-20 23.454 145,070 +8,059 0.16% 3,402,508
2010-10-21 2010-10-19 23.923 137,011 -21,319 0.15% 3,277,760
2010-10-20 2010-10-18 23.454 158,330 +12,791 0.17% 3,713,511
2010-10-19 2010-10-15 23.923 145,539 +23,791 0.16% 3,481,778
2010-10-15 2010-10-13 25.331 121,748 -28,267 0.13% 3,083,948
2010-10-14 2010-10-12 22.985 150,015 +10,659 0.16% 3,448,119
2010-10-13 2010-10-11 22.516 139,356 -811 0.15% 3,137,750
2010-10-12 2010-10-08 22.985 140,167 -85 0.15% 3,221,761
2010-10-08 2010-10-06 23.220 140,252 -2,132 0.15% 3,256,610
2010-10-07 2010-10-05 22.985 142,384 +2,132 0.15% 3,272,719
2010-10-06 2010-10-04 22.751 140,252 +810 0.15% 3,190,820
2010-10-05 2010-09-30 23.923 139,442 +6,524 0.15% 3,335,917
2010-10-04 2010-09-29 23.923 132,918 +18,205 0.14% 3,179,841
2010-09-30 2010-09-28 24.392 114,713 -42,636 0.12% 2,798,127
2010-09-29 2010-09-27 24.392 157,349 +42,636 0.17% 3,838,122
2010-09-28 2010-09-24 23.923 114,713 -426 0.12% 2,744,317
2010-09-24 2010-09-21 23.923 115,139 -2,132 0.12% 2,754,508
2010-09-22 2010-09-20 25.331 117,271 -4,988 0.13% 2,970,543
2010-09-21 2010-09-17 25.331 122,259 +7,120 0.13% 3,096,892
2010-09-20 2010-09-16 24.862 115,139 +21,318 0.12% 2,862,528
2010-09-17 2010-09-15 25.331 93,821 -810 0.10% 2,376,541
2010-09-16 2010-09-14 23.220 94,631 +7,888 0.10% 2,197,304
2010-09-15 2010-09-13 23.454 86,743 -66,811 0.09% 2,034,492
2010-09-14 2010-09-10 22.282 153,554 -16,415 0.17% 3,421,419
2010-09-13 2010-09-09 22.516 169,969 -1,961 0.18% 3,827,035
2010-09-09 2010-09-07 20.405 171,930 -1,962 0.19% 3,508,265
2010-09-08 2010-09-06 20.171 173,892 +3,752 0.19% 3,507,515
2010-09-07 2010-09-03 20.405 170,140 -511 0.18% 3,471,740
2010-09-02 2010-08-31 21.343 170,651 +2,131 0.18% 3,642,266
2010-09-01 2010-08-30 21.578 168,520 +10,873 0.18% 3,636,309
2010-08-31 2010-08-27 23.454 157,647 -21,318 0.17% 3,697,492
2010-08-30 2010-08-26 21.578 178,965 -2,132 0.19% 3,861,690
2010-08-27 2010-08-25 21.578 181,097 -1,066 0.20% 3,907,694
2010-08-26 2010-08-24 21.812 182,163 -11,086 0.20% 3,973,421
2010-08-25 2010-08-23 21.343 193,249 -3,112 0.21% 4,124,584
2010-08-24 2010-08-20 20.171 196,361 -18,120 0.21% 3,960,729
2010-08-23 2010-08-19 18.998 214,481 -5,969 0.23% 4,074,697
2010-08-20 2010-08-18 17.122 220,450 -2,132 0.24% 3,774,457
2010-08-19 2010-08-17 17.591 222,582 +29,845 0.24% 3,915,370
2010-08-18 2010-08-16 17.356 192,737 -6,395 0.21% 3,345,171
2010-08-13 2010-08-11 17.591 199,132 +14,922 0.22% 3,502,868
2010-08-12 2010-08-10 17.825 184,210 -3,197 0.20% 3,283,585
2010-08-11 2010-08-09 17.825 187,407 -1,066 0.20% 3,340,572
2010-08-09 2010-08-05 18.294 188,473 -6,396 0.20% 3,447,984
2010-08-06 2010-08-04 18.294 194,869 +2,132 0.21% 3,564,994
2010-08-05 2010-08-03 18.294 192,737 +2,132 0.21% 3,525,991
2010-08-03 2010-07-30 18.529 190,605 +25,582 0.21% 3,531,692
2010-07-30 2010-07-28 19.232 165,023 -5,799 0.18% 3,173,802
2010-07-29 2010-07-27 19.232 170,822 +10,062 0.18% 3,285,331
2010-07-28 2010-07-26 18.294 160,760 -2,132 0.17% 2,940,994
2010-07-27 2010-07-23 18.060 162,892 +1,493 0.18% 2,941,792
2010-07-26 2010-07-22 17.591 161,399 +3,197 0.17% 2,839,119
2010-07-23 2010-07-21 17.825 158,202 +2,132 0.17% 2,819,987
2010-07-22 2010-07-20 18.060 156,070 +1,066 0.17% 2,818,588
2010-07-21 2010-07-19 17.825 155,004 +5,330 0.17% 2,762,982
2010-07-19 2010-07-15 18.294 149,674 -853 0.16% 2,738,183
2010-07-16 2010-07-14 18.294 150,527 -5,628 0.16% 2,753,788
2010-07-15 2010-07-13 18.294 156,155 -21,233 0.17% 2,856,748
2010-07-14 2010-07-12 18.294 177,388 -19,826 0.19% 3,245,191
2010-07-13 2010-07-09 19.232 197,214 +256 0.22% 3,792,915
2010-07-12 2010-07-08 19.936 196,958 -4,477 0.22% 3,926,576
2010-07-09 2010-07-07 19.936 201,435 +7,376 0.23% 4,015,830
2010-07-07 2010-07-05 20.405 194,059 +1,152 0.22% 3,959,812
2010-07-06 2010-07-02 20.874 192,907 -1,194 0.22% 4,026,795
2010-07-02 2010-06-29 20.640 194,101 +4,263 0.22% 4,006,194
2010-06-29 2010-06-25 21.109 189,838 -8,527 0.21% 4,007,257
2010-06-28 2010-06-24 20.874 198,365 +12,791 0.22% 4,140,726
2010-06-24 2010-06-22 21.578 185,574 +4,264 0.21% 4,004,298
2010-06-22 2010-06-18 21.109 181,310 +8,527 0.21% 3,827,241
2010-06-21 2010-06-17 21.109 172,783 -1,279 0.20% 3,647,246
2010-06-17 2010-06-14 21.812 174,062 +1,066 0.20% 3,796,719
2010-06-15 2010-06-11 21.343 172,996 +47,113 0.20% 3,692,317
2010-06-14 2010-06-10 21.343 125,883 -4,264 0.14% 2,686,767
2010-06-11 2010-06-09 19.936 130,147 +1,279 0.15% 2,594,625
2010-06-09 2010-06-07 21.343 128,868 -1,066 0.15% 2,750,477
2010-06-08 2010-06-04 22.751 129,934 +10,659 0.15% 2,956,079
2010-06-07 2010-06-03 23.454 119,275 -1,705 0.14% 2,797,505
2010-06-03 2010-06-01 23.454 120,980 -4,008 0.14% 2,837,495
2010-06-02 2010-05-31 23.923 124,988 +3,581 0.14% 2,990,129
2010-06-01 2010-05-28 24.392 121,407 +4,264 0.14% 2,961,410
2010-05-31 2010-05-27 23.923 117,143 +2,558 0.13% 2,802,451
2010-05-28 2010-05-26 23.923 114,585 -4,263 0.13% 2,741,255
2010-05-27 2010-05-25 23.454 118,848 +3,197 0.13% 2,787,490
2010-05-25 2010-05-20 24.862 115,651 +1,066 0.13% 2,875,257
2010-05-24 2010-05-19 25.331 114,585 -2,132 0.13% 2,902,505
2010-05-20 2010-05-18 25.800 116,717 -4,263 0.13% 3,011,260
2010-05-19 2010-05-17 24.862 120,980 +5,329 0.14% 3,007,744
2010-05-11 2010-05-07 26.269 115,651 -30,868 0.13% 3,038,008
2010-05-07 2010-05-05 25.800 146,519 -2,132 0.17% 3,780,142
2010-05-06 2010-05-04 26.269 148,651 -853 0.17% 3,904,877
2010-05-05 2010-05-03 26.269 149,504 +427 0.17% 3,927,284
2010-05-04 2010-04-30 26.738 149,077 -3,880 0.17% 3,985,997
2010-05-03 2010-04-29 26.269 152,957 -3,113 0.18% 4,017,990
2010-04-30 2010-04-28 26.738 156,070 +16,927 0.18% 4,172,975
2010-04-28 2010-04-26 26.269 139,143 +6,182 0.16% 3,655,114
2010-04-27 2010-04-23 26.269 132,961 -2,132 0.15% 3,492,720
2010-04-26 2010-04-22 27.207 135,093 +11,597 0.16% 3,675,465
2010-04-23 2010-04-21 27.207 123,496 +3,198 0.14% 3,359,947
2010-04-22 2010-04-20 27.207 120,298 +1,919 0.14% 3,272,939
2010-04-16 2010-04-14 27.207 118,379 -1,407 0.14% 3,220,729
2010-04-15 2010-04-13 27.676 119,786 +7,717 0.14% 3,315,199
2010-04-14 2010-04-12 27.676 112,069 +19,527 0.13% 3,101,623
2010-04-13 2010-04-09 29.552 92,542 -2,132 0.12% 2,734,834
2010-04-12 2010-04-08 26.738 94,674 +853 0.12% 2,531,378
2010-04-09 2010-04-07 26.738 93,821 -2,132 0.12% 2,508,571
2010-04-08 2010-04-01 26.738 95,953 -5,116 0.13% 2,565,576
2010-04-07 2010-03-31 27.207 101,069 -426 0.13% 2,749,777
2010-04-01 2010-03-30 26.738 101,495 +596 0.13% 2,713,757
2010-03-29 2010-03-25 27.676 100,899 -4,263 0.13% 2,792,482
2010-03-25 2010-03-23 28.145 105,162 -213 0.14% 2,959,795
2010-03-22 2010-03-18 27.676 105,375 +3,069 0.14% 2,916,360
2010-03-18 2010-03-16 28.145 102,306 +1,066 0.13% 2,879,412
2010-03-16 2010-03-12 28.145 101,240 -5,329 0.13% 2,849,410
2010-03-12 2010-03-10 29.083 106,569 -853 0.14% 3,099,375
2010-03-10 2010-03-08 29.083 107,422 +256 0.14% 3,124,183
2010-03-09 2010-03-05 28.614 107,166 +2,132 0.14% 3,066,467
2010-03-08 2010-03-04 29.552 105,034 -2,345 0.14% 3,104,002
2010-03-05 2010-03-03 29.083 107,379 +2,473 0.14% 3,122,932
2010-03-04 2010-03-02 27.207 104,906 +2,131 0.14% 2,854,170
2010-02-26 2010-02-24 28.145 102,775 +1,066 0.14% 2,892,612
2010-02-24 2010-02-22 26.738 101,709 +4,264 0.13% 2,719,479
2010-02-23 2010-02-19 26.269 97,445 +853 0.13% 2,559,759
2010-02-19 2010-02-17 27.676 96,592 -1,066 0.13% 2,673,281
2010-02-17 2010-02-11 27.207 97,658 +9,593 0.13% 2,656,974
2010-02-11 2010-02-09 28.145 88,065 -2,132 0.12% 2,478,598
2010-02-09 2010-02-05 28.614 90,197 -639 0.12% 2,580,913
2010-02-08 2010-02-04 29.083 90,836 -3,369 0.12% 2,641,808
2010-02-05 2010-02-03 28.614 94,205 -5,329 0.12% 2,695,599
2010-02-04 2010-02-02 28.614 99,534 +1,066 0.13% 2,848,084
2010-02-03 2010-02-01 28.614 98,468 -2,132 0.13% 2,817,581
2010-02-02 2010-01-29 28.145 100,600 +2,345 0.13% 2,831,397
2010-01-26 2010-01-22 30.021 98,255 -6,566 0.13% 2,949,756
2010-01-25 2010-01-21 30.491 104,821 +5,969 0.14% 3,196,047
2010-01-22 2010-01-20 31.429 98,852 -23,663 0.13% 3,106,789
2010-01-19 2010-01-15 32.836 122,515 -21,745 0.16% 4,022,896
2010-01-18 2010-01-14 32.836 144,260 -4,690 0.19% 4,736,913
2010-01-15 2010-01-13 31.898 148,950 -14,283 0.20% 4,751,174
2010-01-14 2010-01-12 32.367 163,233 -33,895 0.22% 5,283,340
2010-01-13 2010-01-11 31.898 197,128 +65,830 0.26% 6,287,945
2010-01-12 2010-01-08 32.367 131,298 -2,942 0.18% 4,249,704
2010-01-11 2010-01-07 30.021 134,240 -1,066 0.18% 4,030,078
2010-01-08 2010-01-06 30.491 135,306 +767 0.18% 4,125,550
2010-01-07 2010-01-05 30.491 134,539 +1,237 0.19% 4,102,164
2010-01-06 2010-01-04 28.614 133,302 -11,682 0.19% 3,814,328
2010-01-05 2009-12-31 27.676 144,984 +1,705 0.20% 4,012,579
2010-01-04 2009-12-29 28.145 143,279 +11,938 0.20% 4,032,601
2009-12-30 2009-12-28 28.614 131,341 +213 0.18% 3,758,215
2009-12-29 2009-12-24 28.145 131,128 -5,542 0.18% 3,690,610
2009-12-28 2009-12-22 29.552 136,670 -2,132 0.19% 4,038,920
2009-12-23 2009-12-21 30.021 138,802 +1,492 0.19% 4,167,035
2009-12-22 2009-12-18 30.491 137,310 -13,174 0.20% 4,186,653
2009-12-14 2009-12-10 32.836 150,484 +1,449 0.23% 4,941,284
2009-12-11 2009-12-09 33.305 149,035 -7,333 0.23% 4,963,615
2009-12-10 2009-12-08 32.367 156,368 +3,837 0.24% 5,061,141
2009-12-09 2009-12-07 30.021 152,531 -1,066 0.23% 4,579,200
2009-12-08 2009-12-04 30.491 153,597 -1,066 0.24% 4,683,252
2009-12-07 2009-12-03 31.429 154,663 +15,008 0.24% 4,860,856
2009-12-04 2009-12-02 30.021 139,655 +38,458 0.21% 4,192,644
2009-12-03 2009-12-01 26.738 101,197 +16,671 0.16% 2,705,789
2009-12-02 2009-11-30 25.331 84,526 +1,066 0.13% 2,141,093
2009-12-01 2009-11-27 24.392 83,460 -5,927 0.13% 2,035,791
2009-11-30 2009-11-26 25.331 89,387 +5,756 0.14% 2,264,225
2009-11-27 2009-11-25 25.800 83,631 -4,050 0.13% 2,157,652
2009-11-26 2009-11-24 25.331 87,681 -853 0.14% 2,221,011
2009-11-25 2009-11-23 26.269 88,534 +639 0.15% 2,325,678
2009-11-24 2009-11-20 26.269 87,895 +853 0.14% 2,308,892
2009-11-23 2009-11-19 27.207 87,042 -1,918 0.14% 2,368,145
2009-11-20 2009-11-18 27.207 88,960 +2,771 0.15% 2,420,328
2009-11-18 2009-11-16 26.269 86,189 +2,345 0.14% 2,264,078
2009-11-17 2009-11-13 26.269 83,844 +1,492 0.14% 2,202,478
2009-11-16 2009-11-12 26.269 82,352 -895 0.14% 2,163,285
2009-11-13 2009-11-11 25.800 83,247 +1,066 0.14% 2,147,745
2009-11-12 2009-11-10 26.738 82,181 -11,725 0.14% 2,197,343
2009-11-11 2009-11-09 27.207 93,906 +10,019 0.16% 2,554,894
2009-11-09 2009-11-05 25.800 83,887 +1,066 0.14% 2,164,257
2009-11-06 2009-11-04 26.269 82,821 +640 0.14% 2,175,605
2009-11-05 2009-11-03 25.800 82,181 +2,132 0.14% 2,120,243
2009-11-04 2009-11-02 26.738 80,049 +2,131 0.14% 2,140,337
2009-11-03 2009-10-30 27.207 77,918 +14,923 0.14% 2,119,909
2009-11-02 2009-10-29 27.676 62,995 -8,527 0.11% 1,743,450
2009-10-30 2009-10-28 28.145 71,522 +8,101 0.14% 2,012,994
2009-10-28 2009-10-23 24.392 63,421 +852 0.13% 1,546,991
2009-10-27 2009-10-22 23.923 62,569 -1,705 0.13% 1,496,859
2009-10-23 2009-10-21 23.923 64,274 -1,492 0.13% 1,537,648
2009-10-22 2009-10-20 24.392 65,766 -7,291 0.14% 1,604,192
2009-10-21 2009-10-19 23.923 73,057 +5,415 0.16% 1,747,767
2009-10-19 2009-10-15 23.454 67,642 -6,396 0.15% 1,586,492
2009-10-15 2009-10-13 24.862 74,038 +4,690 0.16% 1,840,696
2009-10-14 2009-10-12 25.331 69,348 +853 0.15% 1,756,625
2009-10-13 2009-10-09 24.392 68,495 -5,116 0.15% 1,670,759
2009-10-12 2009-10-08 25.331 73,611 +298 0.16% 1,864,610
2009-10-09 2009-10-07 23.923 73,313 +7,589 0.16% 1,753,891
2009-10-08 2009-10-06 22.985 65,724 +2,132 0.14% 1,510,677
2009-10-07 2009-10-05 22.985 63,592 +1,279 0.14% 1,461,672
2009-10-06 2009-10-02 22.516 62,313 -4,263 0.13% 1,403,044
2009-10-05 2009-09-30 23.220 66,576 +5,116 0.14% 1,545,875
2009-10-02 2009-09-29 23.454 61,460 +1,705 0.13% 1,441,498
2009-09-30 2009-09-28 25.331 59,755 -3,496 0.13% 1,513,629
2009-09-29 2009-09-25 22.985 63,251 -3,198 0.15% 1,453,834
2009-09-25 2009-09-23 18.529 66,449 -1,705 0.17% 1,231,224
2009-09-24 2009-09-22 18.529 68,154 -1,279 0.18% 1,262,816
2009-09-23 2009-09-21 18.529 69,433 -5,543 0.18% 1,286,514
2009-09-22 2009-09-18 18.529 74,976 -5,542 0.19% 1,389,219
2009-09-21 2009-09-17 18.529 80,518 -6,908 0.21% 1,491,906
2009-09-18 2009-09-16 18.529 87,426 -5,116 0.23% 1,619,904
2009-09-15 2009-09-11 18.529 92,542 -1,663 0.24% 1,714,697
2009-09-14 2009-09-10 18.998 94,205 -10,275 0.24% 1,789,701
2009-09-11 2009-09-09 18.763 104,480 -2,558 0.27% 1,960,400
2009-09-09 2009-09-07 18.529 107,038 -4,903 0.28% 1,983,292
2009-09-04 2009-09-02 18.294 111,941 -3,028 0.29% 2,047,884
2009-09-03 2009-09-01 18.294 114,969 -9,806 0.30% 2,103,279
2009-08-26 2009-08-24 18.763 124,775 -639 0.32% 2,341,203
2009-08-25 2009-08-21 18.763 125,414 -1,066 0.32% 2,353,193
2009-08-20 2009-08-18 19.702 126,480 -86 0.33% 2,491,854
2009-08-19 2009-08-17 18.763 126,566 -213 0.33% 2,374,808
2009-08-18 2009-08-14 20.640 126,779 -13,217 0.33% 2,616,685
2009-08-13 2009-08-11 18.763 139,996 -1,109 0.36% 2,626,801
2009-08-12 2009-08-10 19.936 141,105 -3,197 0.36% 2,813,085
2009-08-11 2009-08-07 19.702 144,302 -1,791 0.37% 2,842,976
2009-08-10 2009-08-06 19.936 146,093 -2,132 0.38% 2,912,526
2009-08-07 2009-08-05 20.640 148,225 -1,494 0.38% 3,059,325
2009-08-06 2009-08-04 20.874 149,719 -1,833 0.39% 3,125,276
2009-08-05 2009-08-03 20.405 151,552 +128 0.39% 3,092,448
2009-08-04 2009-07-31 22.047 151,424 -1,280 0.39% 3,338,444
2009-08-03 2009-07-30 22.047 152,704 -1,065 0.39% 3,366,664
2009-07-31 2009-07-29 22.516 153,769 -2,132 0.40% 3,462,275
2009-07-30 2009-07-28 22.516 155,901 -1,066 0.40% 3,510,279
2009-07-29 2009-07-27 22.751 156,967 -1,066 0.41% 3,571,096
2009-07-28 2009-07-24 22.985 158,033 -5,330 0.41% 3,632,414
2009-07-27 2009-07-23 22.985 163,363 -1,449 0.42% 3,754,925
2009-07-24 2009-07-22 22.751 164,812 -1,066 0.43% 3,749,575
2009-07-23 2009-07-21 22.751 165,878 -2,942 0.43% 3,773,827
2009-07-22 2009-07-20 22.985 168,820 -6,651 0.44% 3,880,355
2009-07-21 2009-07-17 22.047 175,471 -6,737 0.45% 3,868,608
2009-07-20 2009-07-16 22.047 182,208 -5,500 0.47% 4,017,138
2009-07-17 2009-07-15 21.812 187,708 +299 0.48% 4,094,371
2009-07-15 2009-07-13 22.047 187,409 -1,066 0.48% 4,131,805
2009-07-14 2009-07-10 22.985 188,475 -2,559 0.49% 4,332,128
2009-07-13 2009-07-09 23.220 191,034 -4,263 0.49% 4,435,753
2009-07-10 2009-07-08 23.220 195,297 -6,609 0.50% 4,534,739
2009-07-09 2009-07-07 22.985 201,906 -5,116 0.52% 4,640,842
2009-07-08 2009-07-06 23.220 207,022 -1,279 0.53% 4,806,990
2009-07-06 2009-07-02 23.454 208,301 -4,477 0.54% 4,885,543
2009-07-03 2009-06-30 22.985 212,778 -384 0.55% 4,890,737
2009-07-02 2009-06-29 23.923 213,162 -1,279 0.55% 5,099,545
2009-06-30 2009-06-26 23.923 214,441 -4,050 0.55% 5,130,143
2009-06-29 2009-06-25 23.923 218,491 -1,535 0.57% 5,227,033
2009-06-26 2009-06-24 23.923 220,026 -2,132 0.57% 5,263,755
2009-06-25 2009-06-23 23.454 222,158 -853 0.57% 5,210,549
2009-06-24 2009-06-22 24.392 223,011 -5,116 0.58% 5,439,777
2009-06-23 2009-06-19 25.331 228,127 -3,411 0.59% 5,778,591
2009-06-22 2009-06-18 24.392 231,538 -2,984 0.60% 5,647,771
2009-06-19 2009-06-17 23.923 234,522 -7,803 0.61% 5,610,548
2009-06-18 2009-06-16 23.923 242,325 -2,004 0.63% 5,797,221
2009-06-17 2009-06-15 26.269 244,329 -2,046 0.63% 6,418,219
2009-06-16 2009-06-12 23.220 246,375 -4,818 0.64% 5,720,755
2009-06-15 2009-06-11 22.516 251,193 -1,151 0.65% 5,655,881
2009-06-12 2009-06-10 23.454 252,344 -2,303 0.65% 5,918,538
2009-06-11 2009-06-09 23.923 254,647 -10,957 0.66% 6,092,005
2009-06-10 2009-06-08 24.862 265,604 -8,869 0.69% 6,603,314
2009-06-09 2009-06-05 23.923 274,473 -2,558 0.71% 6,566,309
2009-06-05 2009-06-03 23.923 277,031 -1,705 0.72% 6,627,504
2009-06-04 2009-06-02 23.923 278,736 -981 0.72% 6,668,294
2009-06-03 2009-06-01 23.923 279,717 -3,198 0.72% 6,691,763
2009-06-02 2009-05-29 23.454 282,915 -639 0.73% 6,635,558
2009-06-01 2009-05-27 23.454 283,554 -6,182 0.73% 6,650,545
2009-05-29 2009-05-26 22.985 289,736 -2,132 0.75% 6,659,629
2009-05-27 2009-05-25 22.985 291,868 -2,772 0.76% 6,708,633
2009-05-26 2009-05-22 22.985 294,640 -7,162 0.76% 6,772,348
2009-05-25 2009-05-21 22.985 301,802 -4,477 0.78% 6,936,968
2009-05-22 2009-05-20 22.047 306,279 -4,264 0.79% 6,752,531
2009-05-21 2009-05-19 21.109 310,543 -1,577 0.80% 6,555,197
2009-05-20 2009-05-18 21.109 312,120 -1,066 0.81% 6,588,485
2009-05-19 2009-05-15 21.109 313,186 -1,407 0.81% 6,610,988
2009-05-18 2009-05-14 20.874 314,593 -3,710 0.81% 6,566,902
2009-05-15 2009-05-13 21.578 318,303 -5,116 0.82% 6,868,312
2009-05-13 2009-05-11 21.109 323,419 -1,705 0.84% 6,826,994
2009-05-12 2009-05-08 21.109 325,124 -2,985 0.84% 6,862,985
2009-05-11 2009-05-07 16.887 328,109 -2,174 0.85% 5,540,796
2009-05-08 2009-05-06 17.356 330,283 +1,748 0.85% 5,732,439
2009-05-07 2009-05-05 17.825 328,535 -1,066 0.85% 5,856,211
2009-05-06 2009-05-04 17.825 329,601 -853 0.85% 5,875,213
2009-05-05 2009-04-30 16.887 330,454 -426 0.86% 5,580,396
2009-04-29 2009-04-27 17.825 330,880 -469 0.86% 5,898,011
2009-04-27 2009-04-23 18.294 331,349 -2,175 0.86% 6,061,802
2009-04-17 2009-04-15 18.998 333,524 -1,066 0.86% 6,336,269
2009-04-16 2009-04-14 19.232 334,590 -3,197 0.87% 6,434,996
2009-04-15 2009-04-09 18.998 337,787 -3,838 0.87% 6,417,257
2009-04-09 2009-04-07 19.232 341,625 -1,705 0.88% 6,570,297
2009-04-08 2009-04-06 19.232 343,330 -853 0.89% 6,603,088
2009-04-07 2009-04-03 18.998 344,183 -1,194 0.89% 6,538,768
2009-04-06 2009-04-02 19.232 345,377 -5,969 0.89% 6,642,457
2009-04-03 2009-04-01 19.232 351,346 -1,705 0.91% 6,757,256
2009-04-02 2009-03-31 18.998 353,051 -597 0.91% 6,707,242
2009-03-31 2009-03-27 19.232 353,648 -640 0.92% 6,801,529
2009-03-26 2009-03-24 19.702 354,288 -213 0.92% 6,980,029
2009-03-23 2009-03-19 15.949 354,501 -6,523 0.92% 5,653,897
2009-03-20 2009-03-18 17.591 361,024 -5,926 0.93% 6,350,659
2009-03-19 2009-03-17 17.356 366,950 -26,563 0.95% 6,368,836
2009-03-18 2009-03-16 18.998 393,513 -4,263 1.02% 7,475,936
2009-03-17 2009-03-13 19.936 397,776 -11,725 1.03% 7,930,106
2009-03-16 2009-03-12 20.171 409,501 -10,958 1.06% 8,259,902
2009-03-13 2009-03-11 20.640 420,459 -7,717 1.09% 8,678,163
2009-03-12 2009-03-10 20.874 428,176 -9,849 1.11% 8,937,865
2009-03-11 2009-03-09 21.578 438,025 -2,771 1.13% 9,451,663
2009-03-10 2009-03-06 22.282 440,796 -3,454 1.14% 9,821,611
2009-03-09 2009-03-05 22.751 444,250 -1,705 1.15% 10,106,963
2009-03-06 2009-03-04 22.751 445,955 -1,706 1.15% 10,145,752
2009-03-05 2009-03-03 22.985 447,661 -3,198 1.16% 10,289,560
2009-03-04 2009-03-02 22.985 450,859 -3,794 1.17% 10,363,067
2009-03-03 2009-02-27 23.220 454,653 -4,306 1.18% 10,556,908
2009-03-02 2009-02-26 23.454 458,959 -4,221 1.19% 10,764,538
2009-02-27 2009-02-25 23.454 463,180 -5,330 1.20% 10,863,538
2009-02-26 2009-02-24 22.985 468,510 -4,519 1.21% 10,768,778
2009-02-25 2009-02-23 23.454 473,029 -4,477 1.22% 11,094,539
2009-02-24 2009-02-20 23.923 477,506 -2,601 1.24% 11,423,534
2009-02-23 2009-02-19 24.392 480,107 -426 1.24% 11,710,970
2009-02-20 2009-02-18 24.392 480,533 -555 1.24% 11,721,361
2009-02-18 2009-02-16 23.923 481,088 +426,362 1.24% 11,509,228
2009-01-20 2009-01-16 24.862 54,726 -341 0.14% 1,360,571
2009-01-08 2009-01-06 28.614 55,067 +42,423 0.14% 1,575,697
2009-01-07 2009-01-05 28.614 12,644 -213 0.03% 361,798
2008-12-30 2008-12-24 26.269 12,857 -511 0.03% 337,737
2008-12-22 2008-12-18 27.207 13,368 -427 0.03% 363,702
2008-10-31 2008-10-29 26.738 13,795 -426 0.04% 368,849
2008-10-27 2008-10-23 28.614 14,221 +3,624 0.04% 406,922
2008-08-25 2008-08-20 32.367 10,597 -1,066 0.03% 342,992
2008-08-19 2008-08-15 32.836 11,663 -426 0.04% 382,966
2008-08-18 2008-08-14 32.367 12,089 -427 0.04% 391,283
2008-08-14 2008-08-12 32.836 12,516 -1,279 0.05% 410,975
2008-08-12 2008-08-08 32.836 13,795 +2,132 0.06% 452,972
2008-07-25 2008-07-23 32.836 11,663 -853 0.05% 382,966
2008-07-17 2008-07-15 32.836 12,516 +427 0.05% 410,975
2008-07-15 2008-07-11 35.181 12,089 -810 0.06% 425,308
2008-07-14 2008-07-10 34.712 12,899 +1,236 0.06% 447,754
2008-07-07 2008-07-03 34.243 11,663 -853 0.08% 399,378
2008-07-04 2008-07-02 34.712 12,516 -426 0.09% 434,459
2008-07-02 2008-06-27 36.120 12,942 -640 0.09% 467,459
2008-06-26 2008-06-24 36.589 13,582 +1,706 0.09% 496,947
2008-06-25 2008-06-23 36.589 11,876 +1,066 0.08% 434,527
2008-06-24 2008-06-20 36.589 10,810 -2,132 0.07% 395,523
2008-06-23 2008-06-19 36.589 12,942 +2,132 0.09% 473,530
2008-06-13 2008-06-11 38.465 10,810 -3,198 0.09% 415,806
2008-06-12 2008-06-10 39.872 14,008 +2,558 0.11% 558,530
2008-06-10 2008-06-05 41.279 11,450 -4,690 0.09% 472,650
2008-06-06 2008-06-04 40.810 16,140 -256 0.13% 658,680
2008-06-05 2008-06-03 41.279 16,396 +3,795 0.13% 676,818
2008-06-04 2008-06-02 36.589 12,601 -3,070 0.10% 461,053
2008-06-03 2008-05-30 36.589 15,671 +4,989 0.12% 573,380
2008-05-22 2008-05-20 31.429 10,682 +1,279 0.10% 335,721
2008-04-22 2008-04-18 29.552 9,403 -427 0.09% 277,881
2008-04-17 2008-04-15 30.021 9,830 -3,965 0.10% 295,111
2008-04-16 2008-04-14 31.429 13,795 +3,113 0.14% 433,559
2008-04-11 2008-04-09 29.083 10,682 -853 0.10% 310,667
2008-04-10 2008-04-08 30.491 11,535 -4,690 0.11% 351,708
2008-04-09 2008-04-07 33.774 16,225 +3,837 0.16% 547,985
2008-04-08 2008-04-03 27.676 12,388 +2,985 0.12% 342,850
2008-04-03 2008-04-01 24.862 9,403 -299 0.09% 233,773
2008-03-28 2008-03-26 23.923 9,702 -85 0.10% 232,104
2008-03-26 2008-03-20 23.923 9,787 -43 0.10% 234,138
2008-03-06 2008-03-04 24.862 9,830 -42 0.10% 244,389
2008-01-30 2008-01-28 24.392 9,872 -22 0.10% 240,802
2008-01-10 2008-01-08 23.454 9,894 -852 0.10% 232,056
2008-01-09 2008-01-07 23.454 10,746 -853 0.11% 252,039
2008-01-08 2008-01-04 23.454 11,599 +1,705 0.11% 272,046
2007-12-28 2007-12-24 22.985 9,894 -2,089 0.10% 227,415
2007-10-30 2007-10-26 26.269 11,983 -213 0.12% 314,779
2007-10-26 2007-10-24 25.800 12,196 +213 0.12% 314,653
2007-09-19 2007-09-17 26.738 11,983 -1,705 0.12% 320,400
2007-09-17 2007-09-13 28.145 13,688 -725 0.13% 385,250
2007-09-14 2007-09-12 26.269 14,413 +2,430 0.14% 378,612
2007-09-12 2007-09-10 27.207 11,983 -1,066 0.12% 326,021
2007-09-05 2007-09-03 23.923 13,049 -256 0.13% 312,176
2007-09-03 2007-08-30 23.454 13,305 +256 0.13% 312,059
2007-08-29 2007-08-27 25.800 13,049 -426 0.13% 336,660
2007-08-28 2007-08-24 25.331 13,475 -384 0.13% 341,330
2007-08-23 2007-08-21 25.800 13,859 -42 0.14% 357,558
2007-08-17 2007-08-15 21.578 13,901 -427 0.14% 299,954
2007-08-09 2007-08-07 21.578 14,328 -426 0.14% 309,168
2007-07-30 2007-07-26 30.021 14,754 -10,233 0.14% 442,936
2007-07-26 2007-07-24 31.898 24,987 -9,550 0.25% 797,030
2007-07-25 2007-07-23 33.774 34,537 +4,775 0.34% 1,166,457
2007-07-20 2007-07-18 26.738 29,762 -128 0.29% 795,772
2007-07-16 2007-07-12 24.392 29,890 +2,132 0.29% 729,089
2007-07-13 2007-07-11 25.331 27,758 +1,066 0.27% 703,126
2007-07-12 2007-07-10 25.800 26,692 +2,984 0.26% 688,645
2007-07-11 2007-07-09 27.207 23,708 +1,919 0.23% 645,022
2007-07-09 2007-07-05 23.454 21,789 -2,132 0.21% 511,045
2007-07-04 2007-06-29 24.862 23,921 -6,395 0.23% 594,712
2007-07-03 2007-06-28 25.331 30,316 -6,396 0.30% 767,922
2007-06-29 2007-06-27 25.800 36,712 +3,198 0.36% 947,158
2007-06-28 2007-06-26 25.800 33,514 -10,659 0.33% 864,650
2007-06-27 2007-06-25 27.207 44,173 -13,217 0.43% 1,201,812
2007-06-26 2007-06-22 27.676 57,390 0.56% 1,588,326

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