History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 1,135,957 +0 0.18% 209,016
2025-10-13 2025-10-09 0.185 1,135,957 +0 0.18% 210,152
2025-10-10 2025-10-08 0.191 1,135,957 +0 0.18% 216,968
2025-10-09 2025-10-06 0.190 1,135,957 +0 0.18% 215,832
2025-10-08 2025-10-03 0.185 1,135,957 +0 0.18% 210,152
2025-10-06 2025-10-02 0.188 1,135,957 +0 0.18% 213,560
2025-10-03 2025-09-30 0.189 1,135,957 +45,000 0.18% 214,696
2025-07-04 2025-07-02 0.124 1,090,957 +60,000 0.18% 135,279
2025-04-28 2025-04-24 0.158 1,030,957 +1 0.17% 162,891
2025-04-02 2025-03-31 0.180 1,030,956 -20,002 0.17% 185,572
2025-03-14 2025-03-12 0.180 1,050,958 -1,500 0.17% 189,172
2025-02-20 2025-02-18 0.190 1,052,458 +1,002,000 0.17% 199,967
2025-02-07 2025-02-05 0.190 50,458 -100,500 0.01% 9,587
2025-02-06 2025-02-04 0.210 150,958 -91,500 0.03% 31,701
2025-01-21 2025-01-17 0.230 242,458 -9,000 0.05% 55,765
2025-01-20 2025-01-16 0.240 251,458 +100,500 0.05% 60,350
2024-11-19 2024-11-15 0.280 150,958 -51,000 0.03% 42,268
2024-10-31 2024-10-29 0.210 201,958 +58,500 0.04% 42,411
2024-10-25 2024-10-23 0.250 143,458 +16,500 0.03% 35,864
2024-10-14 2024-10-09 0.270 126,958 +31,500 0.02% 34,279
2024-10-10 2024-10-08 0.280 95,458 +45,000 0.02% 26,728
2024-05-02 2024-04-29 0.220 50,458 -80 0.01% 11,101
2023-10-11 2023-10-09 0.300 50,538 +9,000 0.01% 15,161
2023-10-04 2023-09-29 0.240 41,538 +6,000 0.01% 9,969
2023-07-28 2023-07-26 0.240 35,538 +14 0.01% 8,529
2022-12-14 2022-12-12 0.350 35,524 -1 0.01% 12,433
2022-07-25 2022-07-21 0.470 35,525 -2,400 0.01% 16,697
2022-07-05 2022-06-30 0.490 37,925 -9,000 0.01% 18,583
2022-06-28 2022-06-24 0.510 46,925 -1 0.01% 23,932
2022-04-29 2022-04-27 0.480 46,926 +600 0.01% 22,524
2022-03-21 2022-03-17 0.530 46,326 -18,000 0.01% 24,553
2022-03-18 2022-03-16 0.520 64,326 -60,000 0.01% 33,450
2022-03-16 2022-03-14 0.430 124,326 +60,000 0.02% 53,460
2022-03-04 2022-03-02 0.490 64,326 -60,000 0.01% 31,520
2022-03-01 2022-02-25 0.400 124,326 -45,000 0.02% 49,730
2022-02-24 2022-02-22 0.400 169,326 -52,500 0.03% 67,730
2022-02-21 2022-02-17 0.420 221,826 -7,500 0.04% 93,167
2022-02-18 2022-02-16 0.420 229,326 +4,500 0.04% 96,317
2022-02-16 2022-02-14 0.370 224,826 +13,500 0.04% 83,186
2022-02-15 2022-02-11 0.400 211,326 +45,000 0.04% 84,530
2022-02-14 2022-02-10 0.400 166,326 +49,500 0.03% 66,530
2022-02-11 2022-02-09 0.450 116,826 +58,500 0.02% 52,572
2022-01-24 2022-01-20 0.290 58,326 +12,000 0.01% 16,915
2022-01-17 2022-01-13 0.260 46,326 -1,500 0.01% 12,045
2022-01-13 2022-01-11 0.230 47,826 +1,500 0.01% 11,000
2021-09-20 2021-09-16 0.600 46,326 -60,000 0.01% 27,796
2021-09-13 2021-09-09 0.660 106,326 -9,000 0.02% 70,175
2021-08-16 2021-08-12 0.600 115,326 +9,000 0.02% 69,196
2021-08-10 2021-08-06 0.630 106,326 -9,000 0.02% 66,985
2021-07-30 2021-07-28 0.570 115,326 +9,000 0.02% 65,736
2021-07-28 2021-07-26 0.630 106,326 -9,000 0.02% 66,985
2021-07-20 2021-07-16 0.680 115,326 +9,000 0.02% 78,422
2021-07-06 2021-07-02 0.790 106,326 -9,000 0.02% 83,998
2021-06-22 2021-06-18 0.700 115,326 +30,000 0.02% 80,728
2021-06-15 2021-06-10 0.770 85,326 +9,000 0.02% 65,701
2021-06-07 2021-06-03 0.810 76,326 -12,000 0.01% 61,824
2021-05-28 2021-05-26 0.790 88,326 +30,000 0.02% 69,778
2021-05-27 2021-05-25 0.800 58,326 +12,000 0.01% 46,661
2021-05-07 2021-05-05 0.930 46,326 -39,000 0.01% 43,083
2021-05-06 2021-05-04 0.910 85,326 +30,000 0.02% 77,647
2021-05-04 2021-04-30 0.800 55,326 +9,000 0.01% 44,261
2021-04-30 2021-04-28 0.790 46,326 -12,000 0.01% 36,598
2021-04-13 2021-04-09 0.820 58,326 +750 0.01% 47,827
2021-04-08 2021-04-01 0.880 57,576 -39,000 0.01% 50,667
2021-03-12 2021-03-10 0.920 96,576 +39,000 0.02% 88,850
2021-02-19 2021-02-17 1.270 57,576 +12,000 0.01% 73,122
2021-02-09 2021-02-05 0.540 45,576 +20 0.01% 24,611
2021-01-14 2021-01-12 0.590 45,556 -6,000 0.01% 26,878
2021-01-12 2021-01-08 0.610 51,556 +6,000 0.01% 31,449
2021-01-04 2020-12-29 0.580 45,556 -15,000 0.01% 26,422
2020-12-03 2020-12-01 0.680 60,556 +15,000 0.01% 41,178
2020-12-01 2020-11-27 0.530 45,556 -27,000 0.01% 24,145
2020-11-30 2020-11-26 0.440 72,556 -30,000 0.01% 31,925
2020-11-26 2020-11-24 0.430 102,556 -25,500 0.02% 44,099
2020-11-20 2020-11-18 0.440 128,056 -10,500 0.02% 56,345
2020-09-14 2020-09-10 0.360 138,556 +30,000 0.03% 49,880
2020-09-11 2020-09-09 0.350 108,556 +3,000 0.02% 37,995
2020-09-04 2020-09-02 0.360 105,556 -18,000 0.02% 38,000
2020-08-21 2020-08-19 0.380 123,556 -30,000 0.02% 46,951
2020-08-17 2020-08-13 0.380 153,556 +48,000 0.03% 58,351
2020-08-13 2020-08-11 0.390 105,556 +30,000 0.02% 41,167
2020-08-11 2020-08-07 0.410 75,556 +30,000 0.01% 30,978
2020-08-03 2020-07-30 0.370 45,556 -1 0.01% 16,856
2020-02-04 2020-01-31 0.790 45,557 -30,000 0.01% 35,990
2020-01-17 2020-01-15 0.830 75,557 -15,000 0.01% 62,712
2019-11-27 2019-11-25 0.780 90,557 -4,500 0.02% 70,634
2019-11-26 2019-11-22 0.780 95,057 +34,500 0.02% 74,144
2019-11-25 2019-11-21 0.810 60,557 +15,000 0.01% 49,051
2019-10-09 2019-10-04 1.200 45,557 -12,240 0.01% 54,668
2019-10-08 2019-10-03 1.250 57,797 -19,500 0.01% 72,246
2019-08-26 2019-08-22 1.400 77,297 -19,500 0.01% 108,216
2019-08-19 2019-08-15 1.240 96,797 +19,500 0.02% 120,028
2019-08-13 2019-08-09 1.500 77,297 -10,500 0.01% 115,946
2019-08-08 2019-08-06 1.670 87,797 -30,000 0.02% 146,621
2019-07-16 2019-07-12 0.830 117,797 +30,000 0.02% 97,772
2019-06-26 2019-06-24 0.830 87,797 -10,500 0.02% 72,872
2019-04-08 2019-04-03 1.210 98,297 -15,000 0.02% 118,939
2019-03-08 2019-03-06 1.560 113,297 +6,000 0.02% 176,743
2019-02-20 2019-02-18 1.730 107,297 +6,000 0.02% 185,624
2019-02-18 2019-02-14 1.920 101,297 -9,000 0.02% 194,490
2019-02-15 2019-02-13 1.350 110,297 +4,500 0.02% 148,901
2019-02-11 2019-02-04 1.370 105,797 -10,500 0.02% 144,942
2019-01-31 2019-01-29 1.440 116,297 +9,000 0.02% 167,468
2019-01-24 2019-01-22 1.780 107,297 +3,000 0.02% 190,989
2019-01-23 2019-01-21 1.780 104,297 +6,000 0.02% 185,649
2019-01-18 2019-01-16 1.930 98,297 +10,500 0.02% 189,713
2018-10-02 2018-09-27 5.800 87,797 +4,500 0.02% 509,223
2018-08-30 2018-08-28 6.600 83,297 +10,500 0.02% 549,760
2018-08-29 2018-08-27 6.500 72,797 +15,000 0.01% 473,180
2018-08-01 2018-07-30 6.700 57,797 -6,000 0.01% 387,240
2018-07-20 2018-07-18 7.100 63,797 -7,500 0.01% 452,959
2018-07-09 2018-07-05 7.400 71,297 -450 0.01% 527,598
2018-07-04 2018-06-29 7.600 71,747 -1,500 0.01% 545,277
2018-05-15 2018-05-11 8.500 73,247 -7,500 0.01% 622,600
2018-04-17 2018-04-13 9.000 80,747 -500 0.02% 726,723
2018-04-09 2018-04-04 9.200 81,247 +3,000 0.02% 747,472
2018-04-06 2018-04-03 9.200 78,247 +4,500 0.02% 719,872
2018-03-29 2018-03-27 9.200 73,747 -4,500 0.01% 678,472
2018-03-27 2018-03-23 9.400 78,247 -6,000 0.02% 735,522
2018-03-23 2018-03-21 9.300 84,247 +3,000 0.02% 783,497
2018-03-22 2018-03-20 10.100 81,247 +1,500 0.02% 820,595
2018-03-19 2018-03-15 9.200 79,747 -3,000 0.02% 733,672
2018-03-02 2018-02-28 9.200 82,747 -6,000 0.02% 761,272
2018-02-20 2018-02-13 9.500 88,747 -3,840 0.02% 843,096
2018-02-14 2018-02-12 9.500 92,587 +3,000 0.02% 879,576
2018-02-12 2018-02-08 9.600 89,587 +9,000 0.02% 860,035
2018-02-09 2018-02-07 10.200 80,587 +15,000 0.02% 821,987
2018-02-06 2018-02-02 8.700 65,587 -1,800 0.01% 570,607
2018-02-05 2018-02-01 8.200 67,387 -4,500 0.01% 552,573
2018-01-26 2018-01-24 7.300 71,887 -6,000 0.01% 524,775
2018-01-25 2018-01-23 7.000 77,887 -10,500 0.02% 545,209
2018-01-24 2018-01-22 6.600 88,387 +4,500 0.02% 583,354
2017-12-11 2017-12-07 5.400 83,887 -25,500 0.02% 452,990
2017-12-05 2017-12-01 5.300 109,387 -60 0.02% 579,751
2017-12-04 2017-11-30 5.300 109,447 +60 0.02% 580,069
2017-11-16 2017-11-14 5.000 109,387 +9,000 0.02% 546,935
2017-11-13 2017-11-09 6.100 100,387 -4,500 0.02% 612,361
2017-11-09 2017-11-07 5.300 104,887 -60 0.02% 555,901
2017-11-03 2017-11-01 5.100 104,947 -6,000 0.02% 535,230
2017-10-26 2017-10-24 4.300 110,947 -85,500 0.02% 477,072
2017-10-25 2017-10-23 4.350 196,447 +85,500 0.04% 854,544
2017-10-23 2017-10-19 4.000 110,947 -15,000 0.02% 443,788
2017-10-20 2017-10-18 3.850 125,947 +15,000 0.03% 484,896
2017-08-04 2017-08-02 4.100 110,947 -4,500 0.02% 454,883
2017-07-12 2017-07-10 4.450 115,447 -6,000 0.02% 513,739
2017-07-11 2017-07-07 4.800 121,447 -9,000 0.02% 582,946
2017-06-29 2017-06-27 3.250 130,447 +4,500 0.03% 423,953
2017-06-23 2017-06-21 3.500 125,947 +4,500 0.03% 440,814
2017-06-22 2017-06-20 3.800 121,447 +13,500 0.03% 461,499
2017-06-21 2017-06-19 3.950 107,947 -6,000 0.02% 426,391
2017-06-19 2017-06-15 3.800 113,947 -7,500 0.03% 432,999
2017-06-15 2017-06-13 3.900 121,447 +7,500 0.03% 473,643
2017-06-14 2017-06-12 3.400 113,947 +6,000 0.03% 387,420
2017-06-13 2017-06-09 3.650 107,947 -3,000 0.02% 394,007
2017-06-12 2017-06-08 3.450 110,947 -12,000 0.03% 382,767
2017-06-09 2017-06-07 2.420 122,947 -18,000 0.03% 297,532
2017-06-08 2017-06-06 2.360 140,947 +43,500 0.03% 332,635
2017-06-07 2017-06-05 2.800 97,447 +21,000 0.02% 272,852
2017-06-02 2017-05-31 2.900 76,447 +9,000 0.02% 221,696
2017-05-09 2017-05-05 5.500 67,447 -10,500 0.02% 370,958
2017-05-08 2017-05-04 5.300 77,947 +10,500 0.02% 413,119
2017-04-18 2017-04-12 3.650 67,447 -10,500 0.02% 246,182
2017-03-15 2017-03-13 2.450 77,947 -9,000 0.02% 190,970
2017-03-09 2017-03-07 2.420 86,947 -21,000 0.02% 210,412
2017-02-28 2017-02-24 2.290 107,947 +21,000 0.02% 247,199
2017-02-24 2017-02-22 2.310 86,947 +6,000 0.02% 200,848
2017-02-21 2017-02-17 2.140 80,947 -3,000 0.02% 173,227
2017-02-20 2017-02-16 2.230 83,947 +3,000 0.02% 187,202
2017-02-01 2017-01-25 1.890 80,947 -10,500 0.02% 152,990
2017-01-18 2017-01-16 1.960 91,447 -1 0.02% 179,236
2016-12-01 2016-11-29 2.360 91,448 -18,000 0.02% 215,817
2016-11-30 2016-11-28 2.380 109,448 +6,000 0.03% 260,486
2016-11-21 2016-11-17 2.370 103,448 +3,000 0.02% 245,172
2016-11-16 2016-11-14 2.370 100,448 +1,500 0.02% 238,062
2016-11-15 2016-11-11 2.460 98,948 +10,500 0.02% 243,412
2016-11-14 2016-11-10 2.490 88,448 +18,000 0.02% 220,236
2016-11-07 2016-11-03 2.070 70,448 -1,500 0.02% 145,827
2016-11-02 2016-10-31 2.040 71,948 -12,000 0.02% 146,774
2016-10-25 2016-10-20 2.140 83,948 +7,500 0.02% 179,649
2016-10-24 2016-10-19 1.920 76,448 +6,000 0.02% 146,780
2016-10-06 2016-10-04 2.100 70,448 -51,000 0.02% 147,941
2016-09-21 2016-09-19 2.360 121,448 -5,000 0.03% 286,617
2016-09-09 2016-09-07 2.360 126,448 -12,000 0.03% 298,417
2016-09-08 2016-09-06 2.500 138,448 -9,000 0.03% 346,120
2016-09-07 2016-09-05 2.240 147,448 -10,500 0.03% 330,284
2016-09-06 2016-09-02 1.920 157,948 +10,500 0.04% 303,260
2016-09-05 2016-09-01 1.880 147,448 +1,500 0.03% 277,202
2016-08-29 2016-08-25 1.680 145,948 -27,000 0.03% 245,193
2016-07-22 2016-07-20 1.430 172,948 +90 0.04% 247,316
2016-07-08 2016-07-06 1.410 172,858 -6,000 0.04% 243,730
2016-05-18 2016-05-16 1.550 178,858 -6,000 0.04% 277,230
2016-05-10 2016-05-06 1.700 184,858 +6,000 0.04% 314,259
2016-04-12 2016-04-08 1.620 178,858 +10,500 0.04% 289,750
2016-04-01 2016-03-30 1.880 168,358 +10,500 0.04% 316,513
2016-03-18 2016-03-16 2.020 157,858 +15,000 0.04% 318,873
2016-03-15 2016-03-11 2.090 142,858 +10,500 0.03% 298,573
2016-03-03 2016-03-01 2.270 132,358 -6,000 0.03% 300,453
2016-03-02 2016-02-29 2.390 138,358 +3,000 0.03% 330,676
2016-02-26 2016-02-24 2.200 135,358 +9,000 0.03% 297,788
2016-02-24 2016-02-22 1.870 126,358 +51,000 0.03% 236,289
2016-01-27 2016-01-25 1.600 75,358 +45,355 0.02% 120,573
2016-01-15 2016-01-13 1.500 30,003 -8,250 0.04% 45,004
2016-01-08 2016-01-06 1.540 38,253 -4,500 0.05% 58,910
2016-01-07 2016-01-05 1.650 42,753 -10,000 0.06% 70,542
2015-12-22 2015-12-18 1.424 52,753 -21,355 0.07% 75,103
2015-12-21 2015-12-17 1.438 74,108 -7,024 0.07% 106,561
2015-12-17 2015-12-15 1.417 81,132 -421 0.08% 114,928
2015-12-14 2015-12-10 1.438 81,553 -281 0.08% 117,266
2015-11-17 2015-11-13 1.780 81,834 +7,024 0.08% 145,631
2015-10-12 2015-10-08 2.741 74,810 -17,560 0.07% 205,023
2015-09-01 2015-08-28 2.812 92,370 +17,560 0.09% 259,722
2015-07-07 2015-07-03 4.698 74,810 -16,858 0.07% 351,467
2015-07-03 2015-06-30 5.837 91,668 +4,215 0.09% 535,073
2015-06-29 2015-06-25 6.762 87,453 +9,833 0.09% 591,398
2015-06-23 2015-06-19 6.976 77,620 -3,512 0.08% 541,478
2015-06-22 2015-06-18 6.691 81,132 +422 0.08% 542,877
2015-06-18 2015-06-16 7.190 80,710 +2,247 0.08% 580,270
2015-06-17 2015-06-15 6.051 78,463 +21,841 0.08% 474,750
2015-06-09 2015-06-05 5.552 56,622 -84 0.08% 314,384
2015-06-05 2015-06-03 5.624 56,706 -5,198 0.08% 318,887
2015-06-04 2015-06-02 5.268 61,904 -2,248 0.09% 326,086
2015-06-02 2015-05-29 5.125 64,152 -280 0.09% 328,794
2015-06-01 2015-05-28 4.983 64,432 -843 0.09% 321,056
2015-05-28 2015-05-26 5.054 65,275 -57 0.10% 329,903
2015-05-15 2015-05-13 5.579 65,332 -11,527 0.10% 364,468
2015-05-11 2015-05-07 5.457 76,859 +8,906 0.10% 419,452
2015-05-07 2015-05-05 6.064 67,953 -3,298 0.08% 412,054
2015-05-06 2015-05-04 6.246 71,251 -4,288 0.09% 445,014
2015-05-05 2015-04-30 6.064 75,539 -9,730 0.09% 458,054
2015-05-04 2015-04-29 5.761 85,269 +3,793 0.11% 491,202
2015-04-30 2015-04-28 5.457 81,476 +3,793 0.10% 444,649
2015-04-29 2015-04-27 5.761 77,683 +6,596 0.10% 447,502
2015-04-28 2015-04-24 5.943 71,087 +8,081 0.09% 422,437
2015-04-24 2015-04-22 5.154 63,006 -3,298 0.08% 324,748
2015-04-20 2015-04-16 5.094 66,304 +3,298 0.08% 337,726
2015-04-14 2015-04-10 4.184 63,006 -3,298 0.08% 263,619
2015-04-13 2015-04-09 4.063 66,304 -495 0.08% 269,377
2015-04-09 2015-04-02 4.305 66,799 -169 0.08% 287,590
2015-04-08 2015-04-01 4.487 66,968 -5,014 0.08% 300,500
2015-03-27 2015-03-25 5.518 71,982 -1,814 0.09% 397,201
2015-01-27 2015-01-23 8.125 73,796 -54,091 0.09% 599,629
2015-01-26 2015-01-22 8.125 127,887 -58,050 0.16% 1,039,146
2015-01-06 2015-01-02 9.217 185,937 +3,299 0.23% 1,713,778
2014-12-10 2014-12-08 9.702 182,638 -990 0.23% 1,771,970
2014-10-20 2014-10-16 9.763 183,628 +2,309 0.23% 1,792,710
2014-10-17 2014-10-15 10.187 181,319 -330 0.23% 1,847,132
2014-10-08 2014-10-06 10.187 181,649 -33 0.23% 1,850,493
2014-10-03 2014-09-29 10.248 181,682 -16,491 0.23% 1,861,846
2014-09-30 2014-09-26 10.854 198,173 -4,453 0.25% 2,151,012
2014-09-26 2014-09-24 11.218 202,626 -824 0.25% 2,273,067
2014-09-25 2014-09-23 11.521 203,450 +1,649 0.25% 2,343,994
2014-09-23 2014-09-19 11.461 201,801 -25,727 0.25% 2,312,759
2014-09-22 2014-09-18 11.157 227,528 +660 0.28% 2,538,621
2014-09-11 2014-09-08 10.672 226,868 +2,804 0.28% 2,421,203
2014-08-26 2014-08-22 11.218 224,064 -165 0.28% 2,513,559
2014-08-22 2014-08-20 11.036 224,229 +1,649 0.28% 2,474,619
2014-08-19 2014-08-15 11.218 222,580 -825 0.28% 2,496,911
2014-08-18 2014-08-14 11.279 223,405 +1,649 0.28% 2,519,713
2014-08-15 2014-08-13 10.794 221,756 +825 0.28% 2,393,540
2014-08-12 2014-08-08 11.157 220,931 +660 0.28% 2,465,016
2014-08-07 2014-08-05 11.521 220,271 +11,708 0.28% 2,537,793
2014-08-06 2014-08-04 11.643 208,563 +21,274 0.26% 2,428,196
2014-08-01 2014-07-30 12.188 187,289 +95,650 0.23% 2,282,725
2014-07-31 2014-07-29 12.249 91,639 +21,768 0.11% 1,122,476
2014-07-30 2014-07-28 11.764 69,871 -429 0.09% 821,947
2014-07-29 2014-07-25 11.824 70,300 +330 0.09% 831,257
2014-07-25 2014-07-23 11.764 69,970 +3,463 0.09% 823,112
2014-07-24 2014-07-22 11.764 66,507 +8,246 0.08% 782,374
2014-07-14 2014-07-10 12.067 58,261 -7,751 0.07% 703,034
2014-07-11 2014-07-09 12.188 66,012 -8,740 0.08% 804,571
2014-07-08 2014-07-04 12.552 74,752 -825 0.09% 938,293
2014-06-19 2014-06-17 13.280 75,577 -8,245 0.09% 1,003,642
2014-06-17 2014-06-13 14.129 83,822 -4,948 0.10% 1,184,293
2014-06-16 2014-06-12 13.644 88,770 -8,246 0.11% 1,211,139
2014-06-13 2014-06-11 13.522 97,016 -2,473 0.12% 1,311,878
2014-06-12 2014-06-10 12.916 99,489 +659 0.12% 1,284,990
2014-06-11 2014-06-09 12.431 98,830 -3,298 0.12% 1,228,536
2014-06-10 2014-06-06 12.249 102,128 -4,452 0.13% 1,250,954
2014-06-09 2014-06-05 11.824 106,580 +9,894 0.13% 1,260,247
2014-06-03 2014-05-29 11.400 96,686 +660 0.12% 1,102,216
2014-05-30 2014-05-28 11.400 96,026 +660 0.12% 1,094,692
2014-05-20 2014-05-16 11.036 95,366 +1,649 0.12% 1,052,471
2014-05-16 2014-05-14 11.400 93,717 +1,154 0.12% 1,068,369
2014-05-15 2014-05-13 11.400 92,563 +3,793 0.12% 1,055,214
2014-05-14 2014-05-12 11.218 88,770 +660 0.11% 995,825
2014-05-13 2014-05-09 10.794 88,110 +3,298 0.11% 951,022
2014-05-09 2014-05-07 11.339 84,812 +3,298 0.11% 961,710
2014-04-30 2014-04-28 12.431 81,514 +990 0.10% 1,013,284
2014-04-22 2014-04-16 14.007 80,524 -165 0.10% 1,127,931
2014-04-17 2014-04-15 13.947 80,689 +16,491 0.12% 1,125,349
2014-04-16 2014-04-14 14.068 64,198 -4,947 0.09% 903,139
2014-04-11 2014-04-09 14.614 69,145 +15,502 0.10% 1,010,469
2014-04-10 2014-04-08 14.796 53,643 +989 0.08% 793,685
2014-04-08 2014-04-04 15.766 52,654 +3,298 0.08% 830,137
2014-03-25 2014-03-21 15.099 49,356 -3,298 0.07% 745,220
2014-03-19 2014-03-17 15.160 52,654 -1,649 0.08% 798,209
2014-03-14 2014-03-12 14.917 54,303 +1,649 0.08% 810,036
2014-03-12 2014-03-10 15.463 52,654 -16,491 0.08% 814,173
2014-02-25 2014-02-21 14.674 69,145 +16,491 0.10% 1,014,662
2014-02-07 2014-02-05 15.160 52,654 -14,842 0.08% 798,209
2014-02-04 2014-01-28 13.401 67,496 +16,491 0.10% 904,515
2013-12-03 2013-11-29 12.977 51,005 -33 0.07% 661,869
2013-11-05 2013-11-01 13.825 51,038 -8,245 0.07% 705,625
2013-11-04 2013-10-31 13.947 59,283 +6,101 0.09% 826,805
2013-10-29 2013-10-25 13.947 53,182 -9,894 0.08% 741,716
2013-10-25 2013-10-23 13.765 63,076 -1,650 0.09% 868,231
2013-10-24 2013-10-22 14.068 64,726 -6,596 0.09% 910,567
2013-10-22 2013-10-18 13.158 71,322 +4,947 0.10% 938,487
2013-10-21 2013-10-17 13.098 66,375 -8,905 0.10% 869,368
2013-10-18 2013-10-16 13.219 75,280 -4,123 0.11% 995,134
2013-10-17 2013-10-15 13.462 79,403 -8,245 0.12% 1,068,895
2013-10-16 2013-10-11 13.340 87,648 +11,510 0.13% 1,169,257
2013-10-15 2013-10-10 14.129 76,138 +27,871 0.11% 1,075,728
2013-10-11 2013-10-09 14.553 48,267 -16,492 0.07% 702,436
2013-10-07 2013-10-03 12.734 64,759 +8,246 0.10% 824,641
2013-10-04 2013-10-02 13.522 56,513 +4,947 0.08% 764,185
2013-09-30 2013-09-26 14.189 51,566 -824 0.08% 731,686
2013-09-27 2013-09-25 14.371 52,390 -1,649 0.08% 752,908
2013-09-24 2013-09-19 14.856 54,039 -2,474 0.08% 802,821
2013-09-11 2013-09-09 14.311 56,513 -1,649 0.09% 808,734
2013-09-06 2013-09-04 14.189 58,162 -3,793 0.09% 825,278
2013-09-05 2013-09-03 14.189 61,955 -1,649 0.09% 879,098
2013-09-04 2013-09-02 14.189 63,604 +8,245 0.10% 902,497
2013-09-03 2013-08-30 14.311 55,359 -1,649 0.08% 792,219
2013-09-02 2013-08-29 14.311 57,008 -1,649 0.09% 815,818
2013-08-19 2013-08-15 16.979 58,657 -3,298 0.11% 995,917
2013-08-15 2013-08-12 15.463 61,955 +3,298 0.11% 957,992
2013-08-08 2013-08-06 15.160 58,657 -495 0.11% 889,212
2013-08-06 2013-08-02 15.160 59,152 -329 0.11% 896,716
2013-07-26 2013-07-24 12.006 59,481 -1,649 0.11% 714,149
2013-07-12 2013-07-10 13.583 61,130 +1 0.11% 830,324
2013-07-03 2013-06-28 15.038 61,129 -1,650 0.11% 919,272
2013-07-02 2013-06-27 15.463 62,779 +1,650 0.12% 970,733
2013-06-27 2013-06-25 14.432 61,129 +3,298 0.11% 882,205
2013-06-26 2013-06-24 15.038 57,831 +1,649 0.11% 869,676
2013-06-21 2013-06-19 16.979 56,182 +1,649 0.10% 953,895
2013-06-20 2013-06-18 17.585 54,533 +4,947 0.10% 958,965
2013-06-19 2013-06-17 17.585 49,586 +660 0.09% 871,972
2013-06-10 2013-06-06 19.101 48,926 -8,246 0.09% 934,535
2013-06-07 2013-06-05 19.707 57,172 +3,299 0.11% 1,126,710
2013-06-06 2013-06-04 20.314 53,873 +4,947 0.10% 1,094,363
2013-06-04 2013-05-31 20.011 48,926 -8,246 0.09% 979,037
2013-06-03 2013-05-30 20.314 57,172 -824 0.11% 1,161,378
2013-05-29 2013-05-27 20.920 57,996 +824 0.11% 1,213,284
2013-05-23 2013-05-21 22.133 57,172 -824 0.11% 1,265,382
2013-05-15 2013-05-13 20.314 57,996 +1,649 0.11% 1,178,116
2013-05-14 2013-05-10 20.314 56,347 -9,070 0.10% 1,144,619
2013-05-13 2013-05-09 21.527 65,417 -1,649 0.12% 1,408,200
2013-05-09 2013-05-07 19.404 67,066 -1,979 0.12% 1,301,361
2013-05-08 2013-05-06 19.101 69,045 +1,649 0.13% 1,318,828
2013-05-07 2013-05-03 19.707 67,396 -4,948 0.12% 1,328,198
2013-05-02 2013-04-29 18.495 72,344 +2,474 0.13% 1,337,974
2013-04-30 2013-04-26 18.798 69,870 +1,649 0.13% 1,313,402
2013-04-26 2013-04-24 19.404 68,221 -2,473 0.13% 1,323,772
2013-04-22 2013-04-18 17.282 70,694 +8,245 0.13% 1,221,723
2013-04-19 2013-04-17 17.282 62,449 -11,544 0.12% 1,079,234
2013-04-18 2013-04-16 17.585 73,993 +11,544 0.14% 1,301,170
2013-04-17 2013-04-15 16.979 62,449 +4,948 0.12% 1,060,300
2013-04-16 2013-04-12 15.463 57,501 +8,245 0.11% 889,121
2013-04-15 2013-04-11 15.463 49,256 -8,245 0.09% 761,631
2013-04-12 2013-04-10 16.675 57,501 -8,246 0.11% 958,856
2013-04-11 2013-04-09 14.917 65,747 +4,156 0.12% 980,745
2013-02-21 2013-02-19 12.006 61,591 -16,327 0.12% 739,482
2013-02-20 2013-02-18 12.128 77,918 -49,638 0.15% 944,959
2013-02-04 2013-01-31 11.764 127,556 +4,122 0.25% 1,500,541
2013-01-22 2013-01-18 11.400 123,434 -1,649 0.24% 1,407,142
2013-01-14 2013-01-10 11.461 125,083 -165 0.24% 1,433,525
2013-01-11 2013-01-09 11.764 125,248 +165 0.24% 1,473,390
2012-12-19 2012-12-17 11.643 125,083 -3,298 0.24% 1,456,280
2012-12-14 2012-12-12 11.582 128,381 +3,298 0.25% 1,486,892
2012-11-30 2012-11-28 12.916 125,083 -1,649 0.24% 1,615,560
2012-11-21 2012-11-19 12.310 126,732 +1,649 0.25% 1,560,011
2012-11-09 2012-11-07 12.188 125,083 -4 0.24% 1,524,543
2012-11-08 2012-11-06 12.310 125,087 +3,298 0.24% 1,539,762
2012-11-07 2012-11-05 12.552 121,789 +3,299 0.24% 1,528,705
2012-10-30 2012-10-26 13.098 118,490 +824 0.23% 1,551,961
2012-10-29 2012-10-25 13.280 117,666 -3,463 0.23% 1,562,573
2012-10-22 2012-10-18 12.613 121,129 +5,277 0.24% 1,527,766
2012-10-19 2012-10-17 12.613 115,852 +164 0.23% 1,461,208
2012-10-15 2012-10-11 12.552 115,688 -3,298 0.23% 1,452,125
2012-09-28 2012-09-26 12.795 118,986 -36,611 0.23% 1,522,382
2012-09-17 2012-09-13 10.854 155,597 -824 0.30% 1,688,883
2012-09-04 2012-08-31 11.400 156,421 +6,596 0.31% 1,783,192
2012-08-30 2012-08-28 11.946 149,825 +16,492 0.29% 1,789,764
2012-08-29 2012-08-27 11.946 133,333 -6,597 0.26% 1,592,756
2012-08-28 2012-08-24 11.885 139,930 -3,562 0.27% 1,663,076
2012-08-27 2012-08-23 11.643 143,492 -6,596 0.28% 1,670,606
2012-08-24 2012-08-22 11.643 150,088 -2 0.29% 1,747,400
2012-08-22 2012-08-20 11.764 150,090 -2,969 0.29% 1,765,626
2012-08-17 2012-08-15 11.703 153,059 -4,947 0.30% 1,791,272
2012-08-16 2012-08-14 11.582 158,006 -2,474 0.31% 1,830,005
2012-08-15 2012-08-13 11.521 160,480 -1,649 0.31% 1,848,927
2012-08-13 2012-08-09 11.643 162,129 -99 0.32% 1,887,588
2012-08-10 2012-08-08 11.885 162,228 +3,299 0.32% 1,928,089
2012-07-26 2012-07-24 10.794 158,929 -1 0.32% 1,715,412
2012-07-25 2012-07-23 10.733 158,930 -3,299 0.32% 1,705,785
2012-07-24 2012-07-20 11.036 162,229 +3,299 0.33% 1,790,380
2012-07-16 2012-07-12 10.733 158,930 -3,299 0.34% 1,705,785
2012-07-06 2012-07-04 10.794 162,229 +3,299 0.38% 1,751,031
2012-06-11 2012-06-07 10.672 158,930 -3,299 0.39% 1,696,148
2012-06-08 2012-06-06 10.551 162,229 +3,299 0.40% 1,711,682
2012-06-07 2012-06-05 10.794 158,930 -1,649 0.39% 1,715,423
2012-06-06 2012-06-04 10.794 160,579 +1,649 0.39% 1,733,221
2012-05-24 2012-05-22 11.097 158,930 -132 0.39% 1,763,609
2012-05-14 2012-05-10 11.461 159,062 -1,649 0.39% 1,822,945
2012-05-11 2012-05-09 11.521 160,711 +1,649 0.39% 1,851,588
2012-05-07 2012-05-03 11.643 159,062 -485 0.45% 1,851,880
2012-04-30 2012-04-26 9.520 159,547 -1,088 0.45% 1,518,915
2012-03-01 2012-02-28 11.461 160,635 -99 0.45% 1,840,972
2012-01-31 2012-01-27 9.581 160,734 -99 0.45% 1,539,962
2012-01-30 2012-01-26 9.156 160,833 -165 0.45% 1,472,643
2011-11-24 2011-11-22 11.157 160,998 -1,649 0.45% 1,796,319
2011-11-03 2011-11-01 12.795 162,647 -2,144 0.46% 2,081,008
2011-10-18 2011-10-14 11.643 164,791 -5,277 0.48% 1,918,580
2011-10-10 2011-10-06 6.428 170,068 -495 0.50% 1,093,135
2011-09-07 2011-09-05 6.731 170,563 -3,298 0.50% 1,148,030
2011-09-06 2011-09-02 7.216 173,861 +3,298 0.51% 1,254,568
2011-09-05 2011-09-01 7.155 170,563 -3,298 0.50% 1,220,428
2011-09-02 2011-08-31 6.913 173,861 +3,298 0.51% 1,201,856
2011-09-01 2011-08-30 6.610 170,563 +659 0.50% 1,127,344
2011-08-23 2011-08-19 9.702 169,904 -197 0.50% 1,648,424
2011-08-10 2011-08-08 10.915 170,101 -495 0.50% 1,856,627
2011-08-05 2011-08-03 13.219 170,596 -825 0.50% 2,255,125
2011-08-01 2011-07-28 13.280 171,421 +3,958 0.50% 2,276,425
2011-07-29 2011-07-27 13.280 167,463 +330 0.49% 2,223,864
2011-07-27 2011-07-25 13.644 167,133 -2,639 0.49% 2,280,289
2011-07-26 2011-07-22 13.765 169,772 -329 0.50% 2,336,884
2011-07-25 2011-07-21 13.522 170,101 -660 0.50% 2,300,154
2011-07-22 2011-07-20 13.825 170,761 -990 0.50% 2,360,852
2011-07-14 2011-07-12 13.340 171,751 -989 0.50% 2,291,222
2011-07-13 2011-07-11 13.462 172,740 +989 0.51% 2,325,365
2011-07-11 2011-07-07 13.340 171,751 -1,563,236 0.50% 2,291,222
2011-06-24 2011-06-22 16.372 1,734,987 +1,561,488 5.08% 28,405,683
2011-06-23 2011-06-21 16.372 173,499 -1,484 0.51% 2,840,573
2011-06-21 2011-06-17 16.372 174,983 +825 0.51% 2,864,870
2011-06-16 2011-06-14 18.191 174,158 -660 0.51% 3,168,181
2011-06-14 2011-06-10 18.798 174,818 -2,968 0.51% 3,286,193
2011-06-10 2011-06-08 20.617 177,786 -396 0.52% 3,665,403
2011-06-08 2011-06-03 21.830 178,182 -5,277 0.52% 3,889,659
2011-06-07 2011-06-02 21.830 183,459 -825 0.54% 4,004,855
2011-06-02 2011-05-31 22.436 184,284 -1,649 0.54% 4,134,610
2011-05-31 2011-05-27 22.436 185,933 -825 0.54% 4,171,608
2011-05-30 2011-05-26 22.436 186,758 -824 0.55% 4,190,117
2011-05-27 2011-05-25 23.649 187,582 +824 0.55% 4,436,097
2011-05-25 2011-05-23 24.255 186,758 -3,628 0.55% 4,529,857
2011-05-24 2011-05-20 24.862 190,386 -66 0.56% 4,733,301
2011-05-23 2011-05-19 25.468 190,452 -3,463 0.56% 4,850,428
2011-05-20 2011-05-18 26.074 193,915 -2,144 0.61% 5,056,210
2011-05-19 2011-05-17 27.287 196,059 -1,159 0.61% 5,349,886
2011-05-18 2011-05-16 29.106 197,218 +33 0.62% 5,740,279
2011-05-13 2011-05-11 32.138 197,185 +4,617 0.62% 6,337,165
2011-05-06 2011-05-04 32.138 192,568 -329 0.60% 6,188,783
2011-05-05 2011-05-03 31.532 192,897 +494 0.60% 6,082,387
2011-05-04 2011-04-29 31.532 192,403 -989 0.60% 6,066,810
2011-04-28 2011-04-26 32.745 193,392 +2,474 0.60% 6,332,534
2011-04-27 2011-04-21 33.957 190,918 -495 0.60% 6,483,062
2011-04-19 2011-04-15 36.383 191,413 +824 0.60% 6,964,147
2011-04-18 2011-04-14 35.776 190,589 -659 0.59% 6,818,598
2011-04-15 2011-04-13 36.383 191,248 -825 0.60% 6,958,144
2011-04-14 2011-04-12 35.776 192,073 +825 0.60% 6,871,690
2011-04-13 2011-04-11 36.989 191,248 +3,430 0.60% 7,074,113
2011-04-12 2011-04-08 35.170 187,818 -1,616 0.59% 6,605,572
2011-04-11 2011-04-07 29.106 189,434 -132 0.59% 5,513,716
2011-03-31 2011-03-29 27.894 189,566 -33 0.59% 5,287,660
2011-03-29 2011-03-25 31.532 189,599 -3,793 0.59% 5,978,395
2011-03-24 2011-03-22 29.713 193,392 -4,453 0.60% 5,746,188
2011-03-22 2011-03-18 28.500 197,845 -2,968 0.62% 5,638,560
2011-03-21 2011-03-17 27.287 200,813 +4,947 0.63% 5,479,609
2011-03-18 2011-03-16 27.894 195,866 +2,474 0.61% 5,463,389
2011-03-17 2011-03-15 28.500 193,392 -825 0.60% 5,511,650
2011-03-15 2011-03-11 30.319 194,217 +1,320 0.61% 5,888,470
2011-03-14 2011-03-10 31.532 192,897 -10,390 0.60% 6,082,387
2011-03-11 2011-03-09 29.713 203,287 -330 0.63% 6,040,195
2011-03-10 2011-03-08 30.925 203,617 +825 0.64% 6,296,939
2011-03-09 2011-03-07 30.319 202,792 -37,930 0.63% 6,148,456
2011-03-08 2011-03-04 29.106 240,722 -1 0.75% 7,006,518
2011-03-07 2011-03-03 29.713 240,723 -165 0.75% 7,152,517
2011-03-02 2011-02-28 26.074 240,888 +12,830 0.75% 6,281,001
2011-03-01 2011-02-25 27.894 228,058 +21,439 0.71% 6,361,337
2011-02-28 2011-02-24 28.500 206,619 +10,719 0.64% 5,888,618
2011-02-24 2011-02-22 29.713 195,900 +495 0.61% 5,820,707
2011-02-23 2011-02-21 30.319 195,405 -66 0.61% 5,924,489
2011-02-21 2011-02-17 30.925 195,471 +330 0.61% 6,045,020
2011-02-16 2011-02-14 31.532 195,141 +495 0.61% 6,153,144
2011-02-15 2011-02-11 29.713 194,646 -3,233 0.61% 5,783,448
2011-02-14 2011-02-10 30.925 197,879 -165 0.62% 6,119,489
2011-02-11 2011-02-09 31.532 198,044 -3,793 0.62% 6,244,681
2011-02-09 2011-02-07 32.138 201,837 +495 0.63% 6,486,671
2011-02-08 2011-02-02 32.138 201,342 -165 0.63% 6,470,763
2011-02-01 2011-01-28 32.138 201,507 -1,797 0.63% 6,476,066
2011-01-31 2011-01-27 32.138 203,304 -165 0.63% 6,533,818
2011-01-26 2011-01-24 33.351 203,469 +330 0.64% 6,785,880
2011-01-24 2011-01-20 36.383 203,139 -990 0.63% 7,390,772
2011-01-21 2011-01-19 35.170 204,129 +1,979 0.64% 7,179,231
2011-01-20 2011-01-18 31.532 202,150 +3,133 0.63% 6,374,151
2011-01-19 2011-01-17 31.532 199,017 +660 0.62% 6,275,362
2011-01-18 2011-01-14 32.745 198,357 -35,951 0.62% 6,495,110
2011-01-17 2011-01-13 33.957 234,308 -53,003 0.73% 7,956,469
2011-01-14 2011-01-12 35.776 287,311 -1,682 0.90% 10,278,968
2011-01-12 2011-01-10 36.989 288,993 -495 0.90% 10,689,623
2011-01-11 2011-01-07 37.596 289,488 +165 0.90% 10,883,473
2011-01-06 2011-01-04 38.202 289,323 +32,983 0.90% 11,052,709
2011-01-05 2011-01-03 38.202 256,340 +1,649 0.80% 9,792,694
2011-01-04 2010-12-31 37.596 254,691 +363 0.79% 9,575,259
2011-01-03 2010-12-29 36.383 254,328 -66 0.79% 9,253,173
2010-12-30 2010-12-28 38.202 254,394 +330 0.83% 9,718,353
2010-12-29 2010-12-24 41.234 254,064 -33,643 0.83% 10,476,043
2010-12-28 2010-12-22 45.479 287,707 -297 0.94% 13,084,494
2010-12-23 2010-12-21 45.479 288,004 +3,826 0.94% 13,098,001
2010-12-10 2010-12-08 44.266 284,178 -16 0.93% 12,579,360
2010-12-03 2010-12-01 44.266 284,194 +33 0.93% 12,580,069
2010-12-02 2010-11-30 43.659 284,161 +462 0.93% 12,406,298
2010-11-30 2010-11-26 43.659 283,699 -825 0.93% 12,386,127
2010-11-29 2010-11-25 44.872 284,524 +330 0.93% 12,767,206
2010-11-26 2010-11-24 43.053 284,194 -495 0.93% 12,235,409
2010-11-25 2010-11-23 43.659 284,689 -824 0.93% 12,429,350
2010-11-22 2010-11-18 46.691 285,513 +263 0.93% 13,330,973
2010-11-19 2010-11-17 45.479 285,250 -395 0.93% 12,972,753
2010-11-18 2010-11-16 47.298 285,645 +560 0.93% 13,510,346
2010-11-16 2010-11-12 48.510 285,085 +726 0.93% 13,829,599
2010-11-15 2010-11-11 49.117 284,359 +2,342 0.93% 13,966,811
2010-11-11 2010-11-09 49.117 282,017 +165 0.92% 13,851,779
2010-11-09 2010-11-05 50.330 281,852 +34,631 0.92% 14,185,494
2010-11-08 2010-11-04 49.117 247,221 +16,492 0.81% 12,142,710
2010-11-05 2010-11-03 48.510 230,729 +32,323 0.75% 11,192,766
2010-11-04 2010-11-02 49.117 198,406 +989 0.65% 9,745,072
2010-11-03 2010-11-01 48.510 197,417 +1,979 0.65% 9,576,786
2010-11-02 2010-10-29 48.510 195,438 -165 0.64% 9,480,784
2010-11-01 2010-10-28 49.117 195,603 -495 0.64% 9,607,398
2010-10-28 2010-10-26 49.723 196,098 +2,870 0.64% 9,750,621
2010-10-27 2010-10-25 50.330 193,228 -66 0.77% 9,725,085
2010-10-26 2010-10-22 48.510 193,294 +495 0.77% 9,376,777
2010-10-22 2010-10-20 48.510 192,799 -2,474 0.77% 9,352,765
2010-10-21 2010-10-19 49.117 195,273 +1,979 0.78% 9,591,189
2010-10-20 2010-10-18 49.117 193,294 -627 0.77% 9,493,987
2010-10-19 2010-10-15 49.117 193,921 +2,144 0.77% 9,524,783
2010-10-18 2010-10-14 50.330 191,777 +1,418 0.76% 9,652,057
2010-10-15 2010-10-13 48.510 190,359 -2,143 0.76% 9,234,399
2010-10-14 2010-10-12 49.723 192,502 +395 0.77% 9,571,816
2010-10-13 2010-10-11 50.330 192,107 -165 0.76% 9,668,665
2010-10-12 2010-10-08 50.936 192,272 +4,288 0.77% 9,793,560
2010-10-11 2010-10-07 50.330 187,984 -330 0.75% 9,461,156
2010-10-08 2010-10-06 50.330 188,314 -165 0.75% 9,477,765
2010-10-07 2010-10-05 50.330 188,479 +660 0.75% 9,486,070
2010-10-06 2010-10-04 50.936 187,819 +1,484 0.75% 9,566,742
2010-10-05 2010-09-30 50.936 186,335 +825 0.74% 9,491,153
2010-10-04 2010-09-29 50.936 185,510 +1,154 0.74% 9,449,131
2010-09-30 2010-09-28 51.542 184,356 -1,979 0.73% 9,502,140
2010-09-29 2010-09-27 52.755 186,335 +5,607 0.75% 9,830,123
2010-09-28 2010-09-24 52.755 180,728 +330 0.73% 9,534,325
2010-09-27 2010-09-22 52.755 180,398 +823 0.72% 9,516,916
2010-09-24 2010-09-21 54.574 179,575 -330 0.72% 9,800,170
2010-09-22 2010-09-20 57.000 179,905 +165 0.72% 10,254,543
2010-09-21 2010-09-17 53.361 179,740 +1,979 0.72% 9,591,194
2010-09-20 2010-09-16 52.149 177,761 -165 0.71% 9,270,010
2010-09-16 2010-09-14 53.361 177,926 +2,738 0.71% 9,494,396
2010-09-14 2010-09-10 50.330 175,188 +1,978 0.70% 8,817,139
2010-09-13 2010-09-09 50.936 173,210 -494 0.70% 8,822,618
2010-09-10 2010-09-08 50.330 173,704 +1,583 0.70% 8,742,450
2010-09-08 2010-09-06 51.542 172,121 +495 0.69% 8,871,520
2010-09-07 2010-09-03 50.936 171,626 -12,699 0.69% 8,741,936
2010-09-06 2010-09-02 52.755 184,325 +2,474 0.74% 9,724,085
2010-09-02 2010-08-31 47.298 181,851 +495 0.73% 8,601,131
2010-09-01 2010-08-30 48.510 181,356 +264 0.73% 8,797,660
2010-08-31 2010-08-27 49.723 181,092 -165 0.73% 9,004,474
2010-08-30 2010-08-26 49.723 181,257 +2,539 0.73% 9,012,679
2010-08-27 2010-08-25 51.542 178,718 -165 0.71% 9,211,545
2010-08-26 2010-08-24 52.149 178,883 -692 0.72% 9,328,520
2010-08-25 2010-08-23 53.361 179,575 +1,649 0.72% 9,582,389
2010-08-24 2010-08-20 55.787 177,926 +660 0.71% 9,925,959
2010-08-23 2010-08-19 57.000 177,266 +1,814 0.71% 10,104,121
2010-08-20 2010-08-18 57.000 175,452 -1,287 0.70% 10,000,724
2010-08-19 2010-08-17 58.213 176,739 +2,012 0.71% 10,288,424
2010-08-18 2010-08-16 58.819 174,727 +1,814 0.70% 10,277,252
2010-08-17 2010-08-13 57.000 172,913 +1,155 0.69% 9,856,001
2010-08-16 2010-08-12 58.213 171,758 +330 0.69% 9,998,468
2010-08-13 2010-08-11 60.638 171,428 -9,895 0.69% 10,395,060
2010-08-12 2010-08-10 60.638 181,323 +2,309 0.73% 10,995,074
2010-08-11 2010-08-09 61.851 179,014 +329 0.72% 11,072,162
2010-08-10 2010-08-06 60.032 178,685 +1,814 0.71% 10,726,759
2010-08-09 2010-08-05 61.244 176,871 -321 0.71% 10,832,364
2010-08-05 2010-08-03 59.425 177,192 -990 0.71% 10,529,686
2010-08-04 2010-08-02 60.638 178,182 -989 0.98% 10,804,609
2010-08-03 2010-07-30 63.670 179,171 +3,430 0.99% 11,407,810
2010-08-02 2010-07-29 63.064 175,741 -660 0.97% 11,082,856
2010-07-30 2010-07-28 56.393 176,401 +1,649 0.97% 9,947,850
2010-07-28 2010-07-26 53.361 174,752 -824 0.96% 9,325,026
2010-07-27 2010-07-23 53.361 175,576 +2,309 0.97% 9,368,996
2010-07-26 2010-07-22 50.936 173,267 +824 0.95% 8,825,522
2010-07-23 2010-07-21 50.936 172,443 -165 0.95% 8,783,550
2010-07-22 2010-07-20 50.330 172,608 +330 0.95% 8,687,289
2010-07-21 2010-07-19 48.510 172,278 -3,298 0.95% 8,357,282
2010-07-20 2010-07-16 52.149 175,576 +4,452 0.97% 9,156,065
2010-07-19 2010-07-15 52.755 171,124 +3,464 0.94% 9,027,665
2010-07-16 2010-07-14 52.149 167,660 +1,154 0.92% 8,743,255
2010-07-15 2010-07-13 53.361 166,506 +2,144 0.92% 8,885,008
2010-07-14 2010-07-12 56.393 164,362 -1,023 0.90% 9,268,930
2010-07-13 2010-07-09 58.213 165,385 +297 0.91% 9,627,479
2010-07-12 2010-07-08 57.606 165,088 +528 0.91% 9,510,084
2010-07-09 2010-07-07 58.819 164,560 +2,968 0.91% 9,679,240
2010-07-08 2010-07-06 60.638 161,592 +1,649 0.89% 9,798,624
2010-07-07 2010-07-05 58.213 159,943 +5,673 0.88% 9,310,687
2010-07-06 2010-07-02 61.244 154,270 +99 0.85% 9,448,179
2010-07-05 2010-06-30 63.064 154,171 +1,155 0.85% 9,722,574
2010-07-02 2010-06-29 63.670 153,016 -4,288 0.84% 9,742,522
2010-06-30 2010-06-28 66.095 157,304 +462 0.87% 10,397,083
2010-06-29 2010-06-25 67.915 156,842 +363 0.86% 10,651,865
2010-06-28 2010-06-24 68.521 156,479 +6,893 0.86% 10,722,097
2010-06-25 2010-06-23 67.915 149,586 +4,486 0.82% 10,159,076
2010-06-24 2010-06-22 69.127 145,100 -330 0.80% 10,030,383
2010-06-23 2010-06-21 70.340 145,430 -297 0.80% 10,229,567
2010-06-22 2010-06-18 68.521 145,727 -12,434 0.80% 9,985,360
2010-06-21 2010-06-17 69.734 158,161 +9,070 0.87% 11,029,161
2010-06-18 2010-06-15 72.159 149,091 +3,463 0.82% 10,758,300
2010-06-17 2010-06-14 73.978 145,628 +11,874 0.80% 10,773,330
2010-06-15 2010-06-11 67.308 133,754 +4,947 0.73% 9,002,746
2010-06-14 2010-06-10 66.702 128,807 +165 0.71% 8,591,666
2010-06-11 2010-06-09 67.915 128,642 +264 0.71% 8,736,672
2010-06-10 2010-06-08 69.734 128,378 +989 0.71% 8,952,281
2010-06-09 2010-06-07 67.915 127,389 +4,948 0.70% 8,651,575
2010-06-04 2010-06-02 72.159 122,441 +1,979 0.67% 8,835,255
2010-06-03 2010-06-01 74.585 120,462 +3,628 0.66% 8,984,635
2010-06-02 2010-05-31 77.010 116,834 +3,298 0.64% 8,997,424
2010-06-01 2010-05-28 80.042 113,536 +1,154 0.62% 9,087,675
2010-05-31 2010-05-27 75.798 112,382 +660 0.62% 8,518,282
2010-05-28 2010-05-26 71.553 111,722 +22,098 0.61% 7,994,033
2010-05-27 2010-05-25 69.734 89,624 +5,014 0.49% 6,249,819
2010-05-26 2010-05-24 67.308 84,610 +1,253 0.46% 5,694,950
2010-05-25 2010-05-20 64.883 83,357 +29,355 0.46% 5,408,429
2010-05-24 2010-05-19 70.947 54,002 -7,026 0.30% 3,831,254
2010-05-20 2010-05-18 78.223 61,028 +330 0.34% 4,773,799
2010-05-18 2010-05-14 88.532 60,698 -824 0.33% 5,373,688
2010-05-17 2010-05-13 91.563 61,522 +164 0.34% 5,633,167
2010-05-14 2010-05-12 91.563 61,358 +330 0.34% 5,618,151
2010-05-11 2010-05-07 91.563 61,028 -659 0.34% 5,587,935
2010-05-10 2010-05-06 93.989 61,687 +1,286 0.34% 5,797,898
2010-05-07 2010-05-05 96.415 60,401 -330 0.33% 5,823,532
2010-05-06 2010-05-04 102.478 60,731 +990 0.33% 6,223,610
2010-05-05 2010-05-03 95.808 59,741 +1,187 0.33% 5,723,673
2010-04-29 2010-04-27 102.478 58,554 +4,453 0.32% 6,000,515
2010-04-28 2010-04-26 106.117 54,101 +527 0.30% 5,741,014
2010-04-27 2010-04-23 108.542 53,574 +1,485 0.29% 5,815,035
2010-04-26 2010-04-22 111.574 52,089 +263 0.33% 5,811,779
2010-04-23 2010-04-21 103.691 51,826 +825 0.33% 5,373,893
2010-04-22 2010-04-20 110.968 51,001 -66 0.32% 5,659,460
2010-04-21 2010-04-19 111.574 51,067 -66 0.32% 5,697,750
2010-04-20 2010-04-16 112.787 51,133 +3,199 0.38% 5,767,126
2010-04-16 2010-04-14 130.372 47,934 +198 0.37% 6,249,242
2010-04-15 2010-04-13 136.436 47,736 -660 0.36% 6,512,891
2010-04-14 2010-04-12 101.266 48,396 -692 0.37% 4,900,847
2010-04-13 2010-04-09 100.659 49,088 +659 0.38% 4,941,157
2010-04-12 2010-04-08 93.989 48,429 +330 0.37% 4,551,792
2010-03-31 2010-03-29 94.595 48,099 -264 0.37% 4,549,942
2010-03-30 2010-03-26 97.021 48,363 +396 0.37% 4,692,221
2010-03-29 2010-03-25 93.989 47,967 +264 0.37% 4,508,369
2010-03-26 2010-03-24 97.021 47,703 +363 0.36% 4,628,187
2010-03-25 2010-03-23 98.234 47,340 +165 0.36% 4,650,381
2010-03-24 2010-03-22 101.872 47,175 +165 0.36% 4,805,808
2010-03-23 2010-03-19 97.627 47,010 -165 0.36% 4,589,458
2010-03-22 2010-03-18 93.989 47,175 -165 0.36% 4,433,930
2010-03-19 2010-03-17 95.202 47,340 +330 0.36% 4,506,850
2010-03-18 2010-03-16 95.808 47,010 +329 0.36% 4,503,940
2010-03-17 2010-03-15 98.234 46,681 -165 0.36% 4,585,645
2010-03-15 2010-03-11 106.723 46,846 +264 0.36% 4,999,544
2010-03-12 2010-03-10 104.904 46,582 +2,309 0.36% 4,886,630
2010-03-11 2010-03-09 109.755 44,273 -2,111 0.34% 4,859,178
2010-03-10 2010-03-08 103.085 46,384 +495 0.35% 4,781,480
2010-03-09 2010-03-05 102.478 45,889 +495 0.35% 4,702,627
2010-03-05 2010-03-03 103.691 45,394 -726 0.35% 4,706,952
2010-03-04 2010-03-02 102.478 46,120 +429 0.35% 4,726,300
2010-03-03 2010-03-01 102.478 45,691 -132 0.35% 4,682,336
2010-03-01 2010-02-25 98.840 45,823 +33 0.35% 4,529,146
2010-02-25 2010-02-23 99.446 45,790 +132 0.35% 4,553,651
2010-02-22 2010-02-18 103.085 45,658 +264 0.35% 4,706,641
2010-02-18 2010-02-12 101.872 45,394 -495 0.35% 4,624,374
2010-02-17 2010-02-11 100.053 45,889 +231 0.35% 4,591,322
2010-02-12 2010-02-10 92.776 45,658 +2 0.36% 4,235,977
2010-02-09 2010-02-05 96.415 45,656 +99 0.36% 4,401,901
2010-02-08 2010-02-04 98.234 45,557 +824 0.36% 4,475,230
2010-02-01 2010-01-28 103.085 44,733 -165 0.35% 4,611,287
2010-01-28 2010-01-26 109.148 44,898 -165 0.35% 4,900,549
2010-01-26 2010-01-22 113.393 45,063 +165 0.36% 5,109,836
2010-01-25 2010-01-21 116.425 44,898 +1,979 0.35% 5,227,252
2010-01-22 2010-01-20 113.393 42,919 +825 0.34% 4,866,721
2010-01-21 2010-01-19 110.968 42,094 -330 0.33% 4,671,072
2010-01-19 2010-01-15 112.180 42,424 -330 0.33% 4,759,141
2010-01-18 2010-01-14 111.574 42,754 +165 0.34% 4,770,235
2010-01-14 2010-01-12 112.787 42,589 +330 0.34% 4,803,476
2010-01-08 2010-01-06 119.457 42,259 -165 0.33% 5,048,132
2010-01-07 2010-01-05 121.882 42,424 -3,628 0.33% 5,170,743
2010-01-05 2009-12-31 114.606 46,052 +99 0.36% 5,277,832
2010-01-04 2009-12-29 112.787 45,953 -495 0.36% 5,182,891
2009-12-29 2009-12-24 112.180 46,448 +495 0.37% 5,210,555
2009-12-28 2009-12-22 101.872 45,953 +33 0.36% 4,681,321
2009-12-23 2009-12-21 101.872 45,920 -990 0.36% 4,677,959
2009-12-18 2009-12-16 114.000 46,910 +1,649 0.37% 5,347,718
2009-12-17 2009-12-15 114.000 45,261 +330 0.36% 5,159,733
2009-12-16 2009-12-14 121.276 44,931 +990 0.38% 5,449,057
2009-12-15 2009-12-11 129.159 43,941 -1,484 0.37% 5,675,378
2009-12-14 2009-12-10 128.553 45,425 +164 0.39% 5,839,505
2009-12-10 2009-12-08 133.404 45,261 +20,186 0.38% 6,037,986
2009-12-09 2009-12-07 143.106 25,075 -429 0.21% 3,588,378
2009-12-08 2009-12-04 144.925 25,504 -759 0.22% 3,696,166
2009-12-03 2009-12-01 141.893 26,263 +6,267 0.23% 3,726,537
2009-12-02 2009-11-30 138.255 19,996 -165 0.17% 2,764,542
2009-12-01 2009-11-27 137.042 20,161 +1,089 0.18% 2,762,904
2009-11-30 2009-11-26 149.170 19,072 +824 0.17% 2,844,963
2009-11-27 2009-11-25 151.595 18,248 -132 0.16% 2,766,308
2009-11-26 2009-11-24 157.659 18,380 +1,649 0.16% 2,897,771
2009-11-25 2009-11-23 146.744 16,731 +330 0.15% 2,455,175
2009-11-23 2009-11-19 150.989 16,401 +198 0.14% 2,476,366
2009-11-20 2009-11-18 151.595 16,203 +660 0.14% 2,456,296
2009-11-19 2009-11-17 154.627 15,543 +1,088 0.14% 2,403,368
2009-11-18 2009-11-16 154.627 14,455 +726 0.15% 2,235,134
2009-11-16 2009-11-12 160.691 13,729 -363 0.14% 2,206,125
2009-11-13 2009-11-11 160.691 14,092 -231 0.14% 2,264,455
2009-11-11 2009-11-09 154.627 14,323 +396 0.15% 2,214,723
2009-11-10 2009-11-06 154.627 13,927 -825 0.14% 2,153,491
2009-11-09 2009-11-05 147.957 14,752 +1 0.15% 2,182,659
2009-11-06 2009-11-04 148.563 14,751 -660 0.15% 2,191,456
2009-11-05 2009-11-03 147.957 15,411 +99 0.16% 2,280,163
2009-11-03 2009-10-30 150.382 15,312 -1,055 0.16% 2,302,655
2009-11-02 2009-10-29 150.382 16,367 +923 0.20% 2,461,308
2009-10-30 2009-10-28 151.595 15,444 +1,913 0.19% 2,341,235
2009-10-28 2009-10-23 144.319 13,531 -66 0.17% 1,952,774
2009-10-27 2009-10-22 143.106 13,597 +33 0.17% 1,945,810
2009-10-21 2009-10-19 145.531 13,564 -66 0.20% 1,973,987
2009-10-20 2009-10-16 143.712 13,630 -396 0.20% 1,958,797
2009-10-19 2009-10-15 142.499 14,026 +924 0.21% 1,998,697
2009-10-14 2009-10-12 169.787 13,102 +330 0.19% 2,224,543
2009-10-13 2009-10-09 169.787 12,772 -1,649 0.19% 2,168,514
2009-10-05 2009-09-30 172.818 14,421 -330 0.21% 2,492,215
2009-10-02 2009-09-29 175.850 14,751 -2 0.22% 2,593,969
2009-09-25 2009-09-23 178.882 14,753 +165 0.22% 2,639,050
2009-09-24 2009-09-22 181.914 14,588 -165 0.21% 2,653,764
2009-09-23 2009-09-21 178.882 14,753 +165 0.22% 2,639,050
2009-09-22 2009-09-18 178.882 14,588 -165 0.21% 2,609,534
2009-09-21 2009-09-17 181.914 14,753 -264 0.22% 2,683,780
2009-09-18 2009-09-16 178.882 15,017 +1,221 0.22% 2,686,275
2009-09-17 2009-09-15 172.818 13,796 +692 0.20% 2,384,203
2009-09-11 2009-09-09 175.850 13,104 +165 0.19% 2,304,343
2009-09-10 2009-09-08 181.914 12,939 -1,649 0.19% 2,353,787
2009-09-04 2009-09-02 166.755 14,588 +12 0.21% 2,432,617
2009-09-01 2009-08-28 172.818 14,576 -99 0.21% 2,519,002
2009-08-28 2009-08-26 178.882 14,675 +99 0.22% 2,625,097
2009-08-21 2009-08-19 172.818 14,576 +330 0.21% 2,519,002
2009-08-20 2009-08-18 175.850 14,246 +1,484 0.21% 2,505,164
2009-08-19 2009-08-17 191.010 12,762 -791 0.19% 2,437,668
2009-08-18 2009-08-14 203.137 13,553 +2,803 0.20% 2,753,122
2009-08-17 2009-08-13 187.978 10,750 -1,022 0.16% 2,020,763
2009-08-13 2009-08-11 191.010 11,772 -4,387 0.17% 2,248,568
2009-08-12 2009-08-10 184.946 16,159 -330 0.24% 2,988,543
2009-08-11 2009-08-07 187.978 16,489 +759 0.24% 3,099,569
2009-08-10 2009-08-06 175.850 15,730 +3,760 0.23% 2,766,126
2009-08-07 2009-08-05 184.946 11,970 -297 0.18% 2,213,804
2009-08-05 2009-08-03 169.787 12,267 +165 0.18% 2,082,772
2009-08-04 2009-07-31 151.595 12,102 +165 0.18% 1,834,604
2009-08-03 2009-07-30 163.723 11,937 -4,651 0.18% 1,954,358
2009-07-30 2009-07-28 181.914 16,588 -890 0.24% 3,017,592
2009-07-29 2009-07-27 132.797 17,478 -1,649 0.26% 2,321,032
2009-07-28 2009-07-24 124.308 19,127 +1,484 0.28% 2,377,639
2009-07-27 2009-07-23 121.276 17,643 +479 0.26% 2,139,674
2009-07-24 2009-07-22 120.670 17,164 +1,154 0.25% 2,071,175
2009-07-23 2009-07-21 121.276 16,010 +4,123 0.23% 1,941,630
2009-07-22 2009-07-20 117.638 11,887 -3,595 0.17% 1,398,361
2009-07-20 2009-07-16 112.180 15,482 +132 0.23% 1,736,777
2009-07-17 2009-07-15 116.425 15,350 -165 0.23% 1,787,125
2009-07-16 2009-07-14 106.723 15,515 -660 0.23% 1,655,807
2009-07-15 2009-07-13 103.085 16,175 -396 0.24% 1,667,395
2009-07-10 2009-07-08 108.542 16,571 +2,210 0.24% 1,798,651
2009-07-08 2009-07-06 104.904 14,361 +825 0.21% 1,506,524
2009-07-06 2009-07-02 101.872 13,536 +593 0.20% 1,378,938
2009-07-03 2009-06-30 107.329 12,943 -329 0.19% 1,389,164
2009-07-02 2009-06-29 112.180 13,272 +164 0.19% 1,488,858
2009-06-30 2009-06-26 110.968 13,108 -494 0.19% 1,454,564
2009-06-24 2009-06-22 111.574 13,602 +494 0.20% 1,517,630
2009-06-22 2009-06-18 113.393 13,108 +330 0.19% 1,486,358
2009-06-19 2009-06-17 117.638 12,778 +165 0.19% 1,503,176
2009-06-18 2009-06-16 107.329 12,613 -495 0.19% 1,353,745
2009-06-17 2009-06-15 114.606 13,108 +1,650 0.19% 1,502,254
2009-06-16 2009-06-12 128.553 11,458 -5,278 0.17% 1,472,957
2009-06-15 2009-06-11 124.914 16,736 -494 0.25% 2,090,567
2009-06-11 2009-06-09 129.765 17,230 -99 0.25% 2,235,858
2009-06-10 2009-06-08 133.404 17,329 +1,715 0.25% 2,311,753
2009-06-09 2009-06-05 147.350 15,614 -99 0.23% 2,300,730
2009-06-08 2009-06-04 128.553 15,713 +66 0.23% 2,019,948
2009-06-05 2009-06-03 112.787 15,647 -396 0.23% 1,764,775
2009-06-04 2009-06-02 89.744 16,043 +330 0.24% 1,439,768
2009-06-02 2009-05-29 83.681 15,713 -561 0.23% 1,314,872
2009-05-27 2009-05-25 92.776 16,274 -923 0.24% 1,509,840
2009-05-26 2009-05-22 79.436 17,197 +1,649 0.25% 1,366,058
2009-05-21 2009-05-19 90.351 15,548 -264 0.23% 1,404,773
2009-05-18 2009-05-14 91.563 15,812 -825 0.23% 1,447,801
2009-05-15 2009-05-13 90.957 16,637 +759 0.24% 1,513,253
2009-05-14 2009-05-12 84.893 15,878 -330 0.23% 1,347,935
2009-05-13 2009-05-11 81.861 16,208 +99 0.24% 1,326,809
2009-05-12 2009-05-08 85.500 16,109 +99 0.24% 1,377,314
2009-05-11 2009-05-07 81.255 16,010 -429 0.23% 1,300,892
2009-05-08 2009-05-06 83.074 16,439 -165 0.24% 1,365,656
2009-05-07 2009-05-05 78.829 16,604 -2,374 0.24% 1,308,884
2009-05-06 2009-05-04 70.340 18,978 -561 0.28% 1,334,915
2009-05-05 2009-04-30 62.457 19,539 +330 0.29% 1,220,351
2009-05-04 2009-04-29 62.457 19,209 +165 0.28% 1,199,740
2009-04-30 2009-04-28 59.425 19,044 +197 0.28% 1,131,695
2009-04-29 2009-04-27 64.276 18,847 +1,419 0.28% 1,211,416
2009-04-28 2009-04-24 72.159 17,428 +66 0.26% 1,257,592
2009-04-27 2009-04-23 50.936 17,362 -660 0.25% 884,350
2009-04-24 2009-04-22 50.936 18,022 +99 0.26% 917,968
2009-04-23 2009-04-21 52.149 17,923 -2,474 0.26% 934,662
2009-04-22 2009-04-20 53.361 20,397 +363 0.30% 1,088,414
2009-04-20 2009-04-16 53.361 20,034 +3,298 0.29% 1,069,044
2009-04-17 2009-04-15 55.787 16,736 +1,320 0.25% 933,651
2009-04-16 2009-04-14 55.787 15,416 +99 0.23% 860,013
2009-04-15 2009-04-09 50.330 15,317 -363 0.22% 770,898
2009-04-14 2009-04-08 49.117 15,680 +231 0.23% 770,152
2009-04-08 2009-04-06 49.723 15,449 +6 0.23% 768,174
2009-04-07 2009-04-03 50.330 15,443 -2,045 0.23% 777,240
2009-04-06 2009-04-02 49.723 17,488 +3,694 0.26% 869,559
2009-04-03 2009-04-01 48.510 13,794 -1,121 0.20% 669,153
2009-04-02 2009-03-31 46.691 14,915 +4 0.22% 696,401
2009-04-01 2009-03-30 46.085 14,911 +2,144 0.22% 687,172
2009-03-30 2009-03-26 46.085 12,767 -1,483 0.19% 588,366
2009-03-27 2009-03-25 45.479 14,250 +824 0.21% 648,069
2009-03-26 2009-03-24 46.085 13,426 +957 0.20% 618,736
2009-03-25 2009-03-23 48.510 12,469 -66 0.18% 604,877
2009-03-20 2009-03-18 46.085 12,535 +528 0.18% 577,674
2009-03-09 2009-03-05 46.691 12,007 -9 0.18% 560,622
2009-02-19 2009-02-17 54.574 12,016 -989 0.18% 655,764
2009-02-18 2009-02-16 57.606 13,005 +1,220 0.19% 749,168
2009-02-16 2009-02-12 53.361 11,785 -989 0.17% 628,865
2009-02-12 2009-02-10 53.968 12,774 +66 0.19% 689,386
2009-02-11 2009-02-09 54.574 12,708 +132 0.19% 693,530
2009-02-06 2009-02-04 46.691 12,576 -1,649 0.18% 587,190
2009-01-30 2009-01-23 41.840 14,225 +362 0.21% 595,178
2009-01-29 2009-01-22 43.053 13,863 +1,649 0.20% 596,844
2009-01-14 2009-01-12 50.936 12,214 +495 0.18% 622,132
2009-01-09 2009-01-07 60.638 11,719 +165 0.17% 710,617
2009-01-08 2009-01-06 60.032 11,554 +495 0.17% 693,606
2009-01-06 2009-01-02 50.330 11,059 +330 0.16% 556,595
2008-12-16 2008-12-12 50.936 10,729 -66 0.16% 546,492
2008-12-03 2008-12-01 43.053 10,795 -264 0.16% 464,757
2008-11-13 2008-11-11 42.447 11,059 -66 0.16% 469,417
2008-11-10 2008-11-06 43.659 11,125 +66 0.16% 485,711
2008-11-07 2008-11-05 46.691 11,059 +165 0.16% 516,359
2008-10-29 2008-10-27 23.042 10,894 -165 0.16% 251,025
2008-10-13 2008-10-09 48.510 11,059 -3,134 0.16% 536,477
2008-09-22 2008-09-18 52.755 14,193 -329 0.21% 748,753
2008-09-18 2008-09-16 63.064 14,522 -165 0.21% 915,809
2008-09-17 2008-09-12 70.947 14,687 +165 0.22% 1,041,992
2008-09-09 2008-09-05 77.010 14,522 +1,022 0.21% 1,118,344
2008-09-02 2008-08-29 87.319 13,500 -758 0.20% 1,178,804
2008-09-01 2008-08-28 84.893 14,258 +857 0.21% 1,210,408
2008-08-29 2008-08-27 93.383 13,401 -1,682 0.20% 1,251,420
2008-08-27 2008-08-25 84.893 15,083 +330 0.22% 1,280,445
2008-08-26 2008-08-21 83.681 14,753 +429 0.22% 1,234,539
2008-08-25 2008-08-20 85.500 14,324 -891 0.21% 1,224,697
2008-08-21 2008-08-19 84.287 15,215 +198 0.22% 1,282,425
2008-08-19 2008-08-15 86.712 15,017 +33 0.22% 1,302,160
2008-08-18 2008-08-14 86.712 14,984 +923 0.22% 1,299,299
2008-08-15 2008-08-13 89.138 14,061 +726 0.21% 1,253,369
2008-08-14 2008-08-12 78.829 13,335 -165 0.20% 1,051,191
2008-08-05 2008-08-01 121.276 13,500 -165 0.20% 1,637,227
2008-07-22 2008-07-18 124.308 13,665 +726 0.20% 1,698,669
2008-07-21 2008-07-17 130.372 12,939 +495 0.19% 1,686,881
2008-07-17 2008-07-15 138.255 12,444 +824 0.18% 1,720,442
2008-07-15 2008-07-11 148.563 11,620 +165 0.17% 1,726,305
2008-07-04 2008-07-02 148.563 11,455 -33 0.17% 1,701,792
2008-06-24 2008-06-20 163.723 11,488 +66 0.17% 1,880,847
2008-06-20 2008-06-18 169.787 11,422 +99 0.17% 1,939,302
2008-06-19 2008-06-17 166.755 11,323 -198 0.17% 1,888,163
2008-06-18 2008-06-16 166.755 11,521 +198 0.17% 1,921,180
2008-06-16 2008-06-12 174.252 11,323 -104 0.17% 1,973,052
2008-06-12 2008-06-10 177.256 11,427 -333 0.17% 2,025,505
2008-06-11 2008-06-06 186.269 11,760 +333 0.17% 2,190,524
2008-06-03 2008-05-30 180.260 11,427 -166 0.17% 2,059,836
2008-05-22 2008-05-20 183.265 11,593 +166 0.17% 2,124,588
2008-05-14 2008-05-09 192.278 11,427 -33 0.17% 2,197,158
2008-05-09 2008-05-07 192.278 11,460 -366 0.17% 2,203,503
2008-05-08 2008-05-06 201.291 11,826 +166 0.17% 2,380,465
2008-05-07 2008-05-05 210.304 11,660 +366 0.17% 2,452,142
2008-05-02 2008-04-29 192.278 11,294 +34 0.16% 2,171,585
2008-04-30 2008-04-28 204.295 11,260 -267 0.16% 2,300,363
2008-04-29 2008-04-25 171.247 11,527 -166 0.17% 1,973,968
2008-04-25 2008-04-23 186.269 11,693 +233 0.17% 2,178,044
2008-04-24 2008-04-22 174.252 11,460 -200 0.17% 1,996,925
2008-04-22 2008-04-18 168.243 11,660 -66 0.17% 1,961,714
2008-04-21 2008-04-17 168.243 11,726 +66 0.17% 1,972,818
2008-04-09 2008-04-07 183.265 11,660 -66 0.17% 2,136,867
2008-04-07 2008-04-02 180.260 11,726 -34 0.17% 2,113,733
2008-04-01 2008-03-28 183.265 11,760 +34 0.17% 2,155,193
2008-03-25 2008-03-19 162.234 11,726 -666 0.17% 1,902,360
2008-03-19 2008-03-17 165.239 12,392 +632 0.18% 2,047,638
2008-03-18 2008-03-14 180.260 11,760 -998 0.17% 2,119,862
2008-03-17 2008-03-13 180.260 12,758 +1,597 0.19% 2,299,762
2008-03-14 2008-03-12 204.295 11,161 +100 0.16% 2,280,138
2008-03-11 2008-03-07 216.312 11,061 +233 0.16% 2,392,632
2008-03-06 2008-03-04 255.369 10,828 +200 0.16% 2,765,134
2008-03-05 2008-03-03 246.356 10,628 +233 0.15% 2,618,270
2008-03-03 2008-02-28 249.360 10,395 -300 0.15% 2,592,099
2008-02-29 2008-02-27 234.339 10,695 +167 0.16% 2,506,250
2008-02-28 2008-02-26 240.347 10,528 +33 0.15% 2,530,375
2008-02-27 2008-02-25 246.356 10,495 -366 0.15% 2,585,505
2008-02-26 2008-02-22 204.295 10,861 +133 0.16% 2,218,849
2008-02-25 2008-02-21 210.304 10,728 +333 0.16% 2,256,139
2008-02-22 2008-02-20 219.317 10,395 -200 0.15% 2,279,798
2008-02-21 2008-02-19 228.330 10,595 +133 0.15% 2,419,155
2008-02-20 2008-02-18 213.308 10,462 +200 0.15% 2,231,630
2008-02-19 2008-02-15 210.304 10,262 +67 0.15% 2,158,138
2008-02-18 2008-02-14 207.299 10,195 -866 0.15% 2,113,418
2008-02-15 2008-02-13 192.278 11,061 -566 0.16% 2,126,784
2008-02-14 2008-02-12 192.278 11,627 -665 0.17% 2,235,613
2008-02-12 2008-02-06 186.269 12,292 +1,131 0.18% 2,289,619
2008-02-11 2008-02-04 204.295 11,161 -166 0.16% 2,280,138
2008-02-01 2008-01-30 186.269 11,327 -33 0.16% 2,109,870
2008-01-30 2008-01-28 180.260 11,360 +100 0.17% 2,047,758
2008-01-29 2008-01-25 186.269 11,260 -566 0.16% 2,097,390
2008-01-28 2008-01-24 180.260 11,826 -67 0.17% 2,131,759
2008-01-25 2008-01-23 189.273 11,893 -499 0.17% 2,251,029
2008-01-24 2008-01-22 177.256 12,392 +532 0.18% 2,196,557
2008-01-23 2008-01-21 207.299 11,860 -99 0.17% 2,458,571
2008-01-22 2008-01-18 222.321 11,959 -167 0.17% 2,658,739
2008-01-21 2008-01-17 189.273 12,126 -166 0.18% 2,295,129
2008-01-17 2008-01-15 213.308 12,292 -400 0.18% 2,621,984
2008-01-14 2008-01-10 243.352 12,692 +167 0.18% 3,088,618
2008-01-09 2008-01-07 237.343 12,525 -100 0.18% 2,972,719
2008-01-07 2008-01-03 243.352 12,625 -666 0.18% 3,072,313
2008-01-02 2007-12-27 255.369 13,291 -33 0.19% 3,394,108
2007-12-28 2007-12-24 261.378 13,324 -100 0.19% 3,482,595
2007-12-27 2007-12-20 252.365 13,424 +166 0.20% 3,387,742
2007-12-20 2007-12-18 246.356 13,258 -1,331 0.19% 3,266,186
2007-12-18 2007-12-14 264.382 14,589 +1,331 0.21% 3,857,068
2007-12-17 2007-12-13 273.395 13,258 -1,664 0.19% 3,624,670
2007-12-14 2007-12-12 279.404 14,922 +67 0.22% 4,169,261
2007-12-13 2007-12-11 288.417 14,855 +898 0.22% 4,284,429
2007-12-12 2007-12-10 291.421 13,957 +100 0.20% 4,067,362
2007-12-10 2007-12-06 300.434 13,857 -511 0.20% 4,163,114
2007-12-07 2007-12-05 306.443 14,368 -167 0.21% 4,402,968
2007-12-05 2007-12-03 306.443 14,535 +67 0.21% 4,454,144
2007-12-04 2007-11-30 312.451 14,468 +432 0.21% 4,520,546
2007-12-03 2007-11-29 318.460 14,036 -332 0.20% 4,469,905
2007-11-30 2007-11-28 324.469 14,368 +332 0.21% 4,661,966
2007-11-29 2007-11-27 282.408 14,036 -332 0.20% 3,963,878
2007-11-28 2007-11-26 276.399 14,368 -167 0.21% 3,971,305
2007-11-27 2007-11-23 264.382 14,535 +633 0.21% 3,842,791
2007-11-26 2007-11-22 276.399 13,902 -932 0.20% 3,842,503
2007-11-23 2007-11-21 282.408 14,834 +466 0.22% 4,189,239
2007-11-22 2007-11-20 294.425 14,368 -333 0.21% 4,230,303
2007-11-20 2007-11-16 297.430 14,701 -100 0.21% 4,372,513
2007-11-19 2007-11-15 306.443 14,801 -466 0.22% 4,535,658
2007-11-16 2007-11-14 300.434 15,267 -832 0.22% 4,586,726
2007-11-15 2007-11-13 294.425 16,099 -1,232 0.23% 4,739,953
2007-11-14 2007-11-12 297.430 17,331 +1,198 0.25% 5,154,753
2007-11-13 2007-11-09 318.460 16,133 +167 0.23% 5,137,716
2007-11-12 2007-11-08 318.460 15,966 -233 0.23% 5,084,533
2007-11-09 2007-11-07 336.486 16,199 -266 0.24% 5,450,738
2007-11-08 2007-11-06 330.477 16,465 -200 0.24% 5,441,310
2007-11-07 2007-11-05 324.469 16,665 -499 0.24% 5,407,271
2007-11-06 2007-11-02 336.486 17,164 +99 0.25% 5,775,447
2007-11-05 2007-11-01 348.503 17,065 +367 0.25% 5,947,211
2007-11-02 2007-10-31 336.486 16,698 +133 0.24% 5,618,644
2007-11-01 2007-10-30 348.503 16,565 -200 0.24% 5,772,959
2007-10-31 2007-10-29 360.521 16,765 +466 0.24% 6,044,131
2007-10-30 2007-10-26 354.512 16,299 +399 0.24% 5,778,193
2007-10-29 2007-10-25 366.529 15,900 +531 0.23% 5,827,818
2007-10-26 2007-10-24 354.512 15,369 +267 0.22% 5,448,497
2007-10-25 2007-10-23 372.538 15,102 +233 0.22% 5,626,071
2007-10-24 2007-10-22 297.430 14,869 -134 0.22% 4,422,481
2007-10-23 2007-10-18 312.451 15,003 -99 0.22% 4,687,708
2007-10-22 2007-10-17 324.469 15,102 -34 0.22% 4,900,126
2007-10-18 2007-10-16 336.486 15,136 -1,797 0.22% 5,093,053
2007-10-17 2007-10-15 348.503 16,933 -333 0.25% 5,901,208
2007-10-16 2007-10-12 366.529 17,266 -100 0.25% 6,328,498
2007-10-15 2007-10-11 378.547 17,366 -266 0.25% 6,573,844
2007-10-12 2007-10-10 377.045 17,632 +3,661 0.26% 6,648,051
2007-10-11 2007-10-09 394.999 13,971 -924 0.20% 5,518,533
2007-10-10 2007-10-08 377.045 14,895 +301 0.22% 5,616,080
2007-10-09 2007-10-05 383.029 14,594 -669 0.21% 5,589,932
2007-10-08 2007-10-04 371.060 15,263 +1,771 0.22% 5,663,486
2007-10-05 2007-10-03 383.029 13,492 -75 0.20% 5,167,834
2007-10-04 2007-10-02 406.969 13,567 +67 0.20% 5,521,346
2007-10-03 2007-09-28 400.984 13,500 -635 0.20% 5,413,284
2007-10-02 2007-09-27 383.029 14,135 +1,303 0.20% 5,414,122
2007-09-28 2007-09-25 377.045 12,832 +34 0.19% 4,838,237
2007-09-27 2007-09-24 377.045 12,798 -67 0.19% 4,825,417
2007-09-25 2007-09-21 389.014 12,865 -368 0.19% 5,004,669
2007-09-24 2007-09-20 418.939 13,233 -969 0.19% 5,543,813
2007-09-21 2007-09-19 424.923 14,202 +802 0.21% 6,034,761
2007-09-20 2007-09-18 436.893 13,400 +167 0.19% 5,854,366
2007-09-19 2007-09-17 412.954 13,233 +435 0.19% 5,464,616
2007-09-18 2007-09-14 412.954 12,798 +668 0.19% 5,284,981
2007-09-17 2007-09-13 412.954 12,130 -67 0.18% 5,009,128
2007-09-14 2007-09-12 418.939 12,197 -67 0.18% 5,109,793
2007-09-13 2007-09-11 418.939 12,264 -234 0.18% 5,137,862
2007-09-12 2007-09-10 424.923 12,498 -34 0.18% 5,310,692
2007-09-11 2007-09-07 424.923 12,532 -133 0.18% 5,325,139
2007-09-10 2007-09-06 418.939 12,665 +568 0.18% 5,305,856
2007-09-07 2007-09-05 406.969 12,097 -201 0.18% 4,923,102
2007-09-06 2007-09-04 412.954 12,298 -835 0.18% 5,078,504
2007-09-05 2007-09-03 430.908 13,133 -334 0.19% 5,659,117
2007-09-04 2007-08-31 389.014 13,467 +33 0.19% 5,238,856
2007-09-03 2007-08-30 383.029 13,434 -2,272 0.19% 5,145,618
2007-08-31 2007-08-29 383.029 15,706 +367 0.23% 6,015,861
2007-08-30 2007-08-28 406.969 15,339 +1,337 0.22% 6,242,495
2007-08-29 2007-08-27 442.878 14,002 -535 0.20% 6,201,176
2007-08-28 2007-08-24 412.954 14,537 +167 0.21% 6,003,107
2007-08-27 2007-08-23 412.954 14,370 -735 0.21% 5,934,144
2007-08-24 2007-08-22 359.090 15,105 +702 0.22% 5,424,057
2007-08-23 2007-08-21 347.120 14,403 -100 0.21% 4,999,576
2007-08-22 2007-08-20 359.090 14,503 +200 0.21% 5,207,884
2007-08-21 2007-08-17 335.151 14,303 -3,342 0.21% 4,793,662
2007-08-20 2007-08-16 359.090 17,645 -200 0.25% 6,336,146
2007-08-17 2007-08-15 383.029 17,845 +3,007 0.26% 6,835,161
2007-08-16 2007-08-14 400.984 14,838 -2,840 0.21% 5,949,801
2007-08-15 2007-08-13 377.045 17,678 -267 0.25% 6,665,395
2007-08-14 2007-08-10 365.075 17,945 +66 0.26% 6,551,271
2007-08-13 2007-08-09 394.999 17,879 +67 0.26% 7,062,190
2007-08-10 2007-08-08 383.029 17,812 -401 0.26% 6,822,521
2007-08-09 2007-08-07 359.090 18,213 +259 0.26% 6,540,109
2007-08-08 2007-08-06 400.984 17,954 +334 0.26% 7,199,267
2007-08-07 2007-08-03 424.923 17,620 +736 0.25% 7,487,149
2007-08-06 2007-08-02 442.878 16,884 +1,012 0.24% 7,477,550
2007-08-03 2007-08-01 472.802 15,872 +702 0.23% 7,504,314
2007-08-01 2007-07-30 496.741 15,170 +33 0.22% 7,535,567
2007-07-31 2007-07-27 490.757 15,137 +1,939 0.22% 7,428,582
2007-07-30 2007-07-26 520.681 13,198 +1,403 0.19% 6,871,944
2007-07-27 2007-07-25 532.650 11,795 +1,103 0.17% 6,282,611
2007-07-26 2007-07-24 532.650 10,692 +1,103 0.15% 5,695,098
2007-07-25 2007-07-23 550.605 9,589 +969 0.14% 5,279,750
2007-07-24 2007-07-20 550.605 8,620 -334 0.12% 4,746,214
2007-07-23 2007-07-19 514.696 8,954 -268 0.13% 4,608,587
2007-07-19 2007-07-17 496.741 9,222 +368 0.13% 4,580,949
2007-07-18 2007-07-16 490.757 8,854 -1,771 0.13% 4,345,158
2007-07-17 2007-07-13 502.726 10,625 -1,103 0.15% 5,341,466
2007-07-16 2007-07-12 460.832 11,728 +1,571 0.17% 5,404,642
2007-07-13 2007-07-11 466.817 10,157 +334 0.15% 4,741,462
2007-07-12 2007-07-10 478.787 9,823 +334 0.14% 4,703,123
2007-07-11 2007-07-09 502.726 9,489 -2,005 0.14% 4,770,369
2007-07-10 2007-07-06 418.939 11,494 +1,069 0.17% 4,815,279
2007-07-09 2007-07-05 430.908 10,425 +100 0.15% 4,492,218
2007-07-06 2007-07-04 448.863 10,325 +301 0.15% 4,634,507
2007-07-05 2007-07-03 442.878 10,024 +201 0.14% 4,439,408
2007-07-04 2007-06-29 454.848 9,823 -34 0.14% 4,467,967
2007-07-03 2007-06-28 472.802 9,857 -200 0.14% 4,660,410
2007-06-29 2007-06-27 478.787 10,057 -535 0.17% 4,815,159
2007-06-28 2007-06-26 490.757 10,592 +67 0.18% 5,198,093
2007-06-27 2007-06-25 496.741 10,525 -234 0.18% 5,228,203
2007-06-26 2007-06-22 496.741 10,759 0.18% 5,344,440

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