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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.184 2,022 +0 0.00% 372
2025-10-13 2025-10-09 0.185 2,022 +0 0.00% 374
2025-10-10 2025-10-08 0.191 2,022 +0 0.00% 386
2025-10-09 2025-10-06 0.190 2,022 +0 0.00% 384
2025-10-08 2025-10-03 0.185 2,022 +0 0.00% 374
2025-10-06 2025-10-02 0.188 2,022 +0 0.00% 380
2025-10-03 2025-09-30 0.189 2,022 +0 0.00% 382
2025-10-02 2025-09-29 0.160 2,022 +0 0.00% 324
2025-09-30 2025-09-26 0.160 2,022 +0 0.00% 324
2025-09-29 2025-09-25 0.164 2,022 +0 0.00% 332
2025-09-26 2025-09-24 0.176 2,022 +0 0.00% 356
2025-09-25 2025-09-23 0.195 2,022 +0 0.00% 394
2025-09-24 2025-09-22 0.152 2,022 +0 0.00% 307
2025-09-23 2025-09-19 0.127 2,022 +0 0.00% 257
2025-09-22 2025-09-18 0.130 2,022 +0 0.00% 263
2025-09-19 2025-09-17 0.129 2,022 +0 0.00% 261
2025-09-18 2025-09-16 0.128 2,022 +0 0.00% 259
2025-09-17 2025-09-15 0.125 2,022 +0 0.00% 253
2025-09-16 2025-09-12 0.130 2,022 +0 0.00% 263
2025-09-15 2025-09-11 0.126 2,022 +0 0.00% 255
2025-09-12 2025-09-10 0.127 2,022 +0 0.00% 257
2025-09-11 2025-09-09 0.127 2,022 +0 0.00% 257
2025-09-10 2025-09-08 0.124 2,022 +0 0.00% 251
2025-09-09 2025-09-05 0.123 2,022 +0 0.00% 249
2025-09-08 2025-09-04 0.121 2,022 +0 0.00% 245
2025-09-05 2025-09-03 0.123 2,022 +0 0.00% 249
2025-09-04 2025-09-02 0.117 2,022 +0 0.00% 237
2025-09-03 2025-09-01 0.115 2,022 +0 0.00% 233
2025-09-02 2025-08-29 0.112 2,022 +0 0.00% 226
2025-09-01 2025-08-28 0.111 2,022 +0 0.00% 224
2025-08-29 2025-08-27 0.119 2,022 +0 0.00% 241
2025-08-28 2025-08-26 0.120 2,022 +0 0.00% 243
2025-08-27 2025-08-25 0.124 2,022 +0 0.00% 251
2025-08-26 2025-08-22 0.126 2,022 +0 0.00% 255
2025-08-25 2025-08-21 0.112 2,022 +0 0.00% 226
2025-08-22 2025-08-20 0.111 2,022 +0 0.00% 224
2025-08-21 2025-08-19 0.111 2,022 +0 0.00% 224
2025-08-20 2025-08-18 0.110 2,022 +0 0.00% 222
2025-08-19 2025-08-15 0.110 2,022 +0 0.00% 222
2025-08-18 2025-08-14 0.110 2,022 +0 0.00% 222
2025-08-15 2025-08-13 0.110 2,022 +0 0.00% 222
2025-08-14 2025-08-12 0.110 2,022 +0 0.00% 222
2025-08-13 2025-08-11 0.110 2,022 +0 0.00% 222
2025-08-12 2025-08-08 0.110 2,022 +0 0.00% 222
2025-08-11 2025-08-07 0.109 2,022 +0 0.00% 220
2025-08-08 2025-08-06 0.110 2,022 +0 0.00% 222
2025-08-07 2025-08-05 0.111 2,022 +0 0.00% 224
2025-08-06 2025-08-04 0.110 2,022 +0 0.00% 222
2025-08-05 2025-08-01 0.109 2,022 +0 0.00% 220
2025-08-04 2025-07-31 0.111 2,022 +0 0.00% 224
2025-08-01 2025-07-30 0.112 2,022 +0 0.00% 226
2025-07-31 2025-07-29 0.110 2,022 +0 0.00% 222
2025-07-30 2025-07-28 0.113 2,022 +0 0.00% 228
2025-07-29 2025-07-25 0.113 2,022 +0 0.00% 228
2025-07-28 2025-07-24 0.113 2,022 +0 0.00% 228
2025-07-25 2025-07-23 0.113 2,022 +0 0.00% 228
2025-07-24 2025-07-22 0.115 2,022 +0 0.00% 233
2025-07-23 2025-07-21 0.114 2,022 +0 0.00% 231
2025-07-22 2025-07-18 0.114 2,022 +0 0.00% 231
2025-07-21 2025-07-17 0.112 2,022 +0 0.00% 226
2025-07-18 2025-07-16 0.112 2,022 +0 0.00% 226
2025-07-17 2025-07-15 0.113 2,022 +0 0.00% 228
2025-07-16 2025-07-14 0.116 2,022 +0 0.00% 235
2025-07-15 2025-07-11 0.114 2,022 +0 0.00% 231
2025-07-14 2025-07-10 0.114 2,022 +0 0.00% 231
2025-07-11 2025-07-09 0.114 2,022 +0 0.00% 231
2025-07-10 2025-07-08 0.117 2,022 +0 0.00% 237
2025-07-09 2025-07-07 0.127 2,022 +0 0.00% 257
2025-07-08 2025-07-04 0.138 2,022 +0 0.00% 279
2025-07-07 2025-07-03 0.135 2,022 +0 0.00% 273
2025-07-04 2025-07-02 0.124 2,022 +0 0.00% 251
2025-07-03 2025-06-30 0.119 2,022 +0 0.00% 241
2025-07-02 2025-06-27 0.111 2,022 +0 0.00% 224
2025-06-30 2025-06-26 0.110 2,022 +0 0.00% 222
2025-06-27 2025-06-25 0.109 2,022 +0 0.00% 220
2025-06-26 2025-06-24 0.108 2,022 +0 0.00% 218
2025-06-25 2025-06-23 0.111 2,022 +0 0.00% 224
2025-06-24 2025-06-20 0.116 2,022 +0 0.00% 235
2025-06-23 2025-06-19 0.115 2,022 +0 0.00% 233
2025-06-20 2025-06-18 0.115 2,022 +0 0.00% 233
2025-06-19 2025-06-17 0.119 2,022 +0 0.00% 241
2025-06-18 2025-06-16 0.118 2,022 +0 0.00% 239
2025-06-17 2025-06-13 0.120 2,022 +0 0.00% 243
2025-06-16 2025-06-12 0.120 2,022 +0 0.00% 243
2025-06-13 2025-06-11 0.120 2,022 +0 0.00% 243
2025-06-12 2025-06-10 0.120 2,022 +0 0.00% 243
2025-06-11 2025-06-09 0.124 2,022 +0 0.00% 251
2025-06-10 2025-06-06 0.133 2,022 +0 0.00% 269
2025-06-09 2025-06-05 0.133 2,022 +0 0.00% 269
2025-06-06 2025-06-04 0.133 2,022 +0 0.00% 269
2025-06-05 2025-06-03 0.137 2,022 +0 0.00% 277
2025-06-04 2025-06-02 0.139 2,022 +0 0.00% 281
2025-06-03 2025-05-30 0.143 2,022 +0 0.00% 289
2025-06-02 2025-05-29 0.142 2,022 +0 0.00% 287
2025-05-30 2025-05-28 0.143 2,022 +0 0.00% 289
2025-05-29 2025-05-27 0.147 2,022 +0 0.00% 297
2025-05-28 2025-05-26 0.147 2,022 +0 0.00% 297
2025-05-27 2025-05-23 0.147 2,022 +0 0.00% 297
2025-05-26 2025-05-22 0.148 2,022 +0 0.00% 299
2025-05-23 2025-05-21 0.150 2,022 +0 0.00% 303
2025-05-22 2025-05-20 0.150 2,022 +0 0.00% 303
2025-05-21 2025-05-19 0.155 2,022 +0 0.00% 313
2025-05-20 2025-05-16 0.150 2,022 +0 0.00% 303
2025-05-19 2025-05-15 0.161 2,022 +0 0.00% 326
2025-05-16 2025-05-14 0.158 2,022 +0 0.00% 319
2025-05-15 2025-05-13 0.158 2,022 +0 0.00% 319
2025-05-14 2025-05-12 0.158 2,022 +0 0.00% 319
2025-05-13 2025-05-09 0.164 2,022 +0 0.00% 332
2025-05-12 2025-05-08 0.164 2,022 +0 0.00% 332
2025-05-09 2025-05-07 0.170 2,022 +0 0.00% 344
2025-05-08 2025-05-06 0.168 2,022 +0 0.00% 340
2025-05-07 2025-05-02 0.168 2,022 +0 0.00% 340
2025-05-06 2025-04-30 0.178 2,022 +0 0.00% 360
2025-05-02 2025-04-29 0.173 2,022 +0 0.00% 350
2025-04-30 2025-04-28 0.173 2,022 +0 0.00% 350
2025-04-29 2025-04-25 0.180 2,022 +0 0.00% 364
2025-04-28 2025-04-24 0.158 2,022 +0 0.00% 319
2025-04-25 2025-04-23 0.167 2,022 +0 0.00% 338
2025-04-24 2025-04-22 0.167 2,022 +0 0.00% 338
2025-04-23 2025-04-17 0.162 2,022 +0 0.00% 328
2025-04-22 2025-04-16 0.146 2,022 +0 0.00% 295
2025-04-17 2025-04-15 0.165 2,022 +0 0.00% 334
2025-04-16 2025-04-14 0.162 2,022 +0 0.00% 328
2025-04-15 2025-04-11 0.130 2,022 +0 0.00% 263
2025-04-14 2025-04-10 0.159 2,022 +0 0.00% 321
2025-04-11 2025-04-09 0.159 2,022 +0 0.00% 321
2025-04-10 2025-04-08 0.152 2,022 +0 0.00% 307
2025-04-09 2025-04-07 0.139 2,022 +0 0.00% 281
2025-04-08 2025-04-03 0.170 2,022 +0 0.00% 344
2025-04-07 2025-04-02 0.160 2,022 +0 0.00% 324
2025-04-03 2025-04-01 0.162 2,022 +0 0.00% 328
2021-06-17 2021-06-15 0.770 2,022 -8 0.00% 1,557
2021-02-17 2021-02-11 0.690 2,030 -45,000 0.00% 1,401
2021-02-10 2021-02-08 0.520 47,030 +30,000 0.01% 24,456
2021-01-06 2021-01-04 0.600 17,030 -15,000 0.00% 10,218
2020-12-23 2020-12-21 0.690 32,030 +30,000 0.01% 22,101
2020-03-03 2020-02-28 0.790 2,030 -620 0.00% 1,604
2019-10-21 2019-10-17 1.210 2,650 -60 0.00% 3,206
2018-05-17 2018-05-15 8.000 2,710 -1,980 0.00% 21,680
2018-02-08 2018-02-06 9.400 4,690 -13,250 0.00% 44,086
2018-02-06 2018-02-02 8.700 17,940 -1,000 0.00% 156,078
2017-11-17 2017-11-15 5.200 18,940 -6,000 0.00% 98,488
2017-10-30 2017-10-26 4.400 24,940 +6,000 0.00% 109,736
2017-09-20 2017-09-18 3.600 18,940 -3,000 0.00% 68,184
2017-06-02 2017-05-31 2.900 21,940 -6,000 0.01% 63,626
2017-04-27 2017-04-25 4.500 27,940 -22,500 0.01% 125,730
2016-11-14 2016-11-10 2.490 50,440 +22,500 0.01% 125,596
2016-11-11 2016-11-09 2.420 27,940 -22,500 0.01% 67,615
2016-10-24 2016-10-19 1.920 50,440 +22,500 0.01% 96,845
2016-10-18 2016-10-14 2.020 27,940 -380 0.01% 56,439
2016-09-07 2016-09-05 2.240 28,320 -60,000 0.01% 63,437
2016-09-05 2016-09-01 1.880 88,320 +60,000 0.02% 166,042
2016-05-16 2016-05-12 1.670 28,320 -40 0.01% 47,294
2016-03-08 2016-03-04 2.170 28,360 -1,500 0.01% 61,541
2016-01-27 2016-01-25 1.600 29,860 +155 0.01% 47,776
2016-01-11 2016-01-07 1.540 29,705 -750 0.04% 45,746
2015-12-22 2015-12-18 1.424 30,455 -12,329 0.04% 43,358
2015-11-17 2015-11-13 1.780 42,784 +9,834 0.04% 76,138
2015-06-22 2015-06-18 6.691 32,950 +2,810 0.03% 220,478
2015-06-19 2015-06-17 7.617 30,140 +2,809 0.03% 229,566
2015-06-17 2015-06-15 6.051 27,331 +6,561 0.03% 165,370
2015-06-12 2015-06-10 5.410 20,770 +562 0.03% 112,365
2015-06-08 2015-06-04 5.552 20,208 +1,264 0.03% 112,202
2015-05-26 2015-05-21 5.268 18,944 -56 0.03% 99,789
2015-05-15 2015-05-13 5.579 19,000 -3,305 0.03% 105,995
2015-05-14 2015-05-12 5.094 22,305 -659 0.03% 113,613
2015-05-13 2015-05-11 5.276 22,964 +1,649 0.03% 121,147
2015-05-07 2015-05-05 6.064 21,315 +1,649 0.03% 129,250
2015-04-29 2015-04-27 5.761 19,666 -4,947 0.02% 113,288
2015-04-28 2015-04-24 5.943 24,613 +4,947 0.03% 146,263
2015-03-16 2015-03-12 6.973 19,666 -1,319 0.02% 137,138
2015-03-13 2015-03-11 5.457 20,985 +1,319 0.03% 114,524
2014-06-30 2014-06-26 12.734 19,666 -989 0.02% 250,427
2014-06-25 2014-06-23 12.431 20,655 -9,895 0.03% 256,758
2014-06-20 2014-06-18 13.280 30,550 -99 0.04% 405,696
2014-06-13 2014-06-11 13.522 30,649 -1,649 0.04% 414,445
2014-06-10 2014-06-06 12.249 32,298 -4,948 0.04% 395,615
2014-05-30 2014-05-28 11.400 37,246 +4,948 0.05% 424,603
2014-05-05 2014-04-30 11.703 32,298 -1,649 0.04% 377,988
2014-04-30 2014-04-28 12.431 33,947 +3,298 0.04% 421,988
2014-04-28 2014-04-24 12.916 30,649 -660 0.04% 395,860
2014-02-24 2014-02-20 14.007 31,309 -6,102 0.05% 438,557
2014-02-20 2014-02-18 13.098 37,411 +2,969 0.05% 490,003
2014-02-19 2014-02-17 13.462 34,442 -2,969 0.05% 463,646
2014-02-17 2014-02-13 13.462 37,411 +1,649 0.05% 503,614
2014-02-14 2014-02-12 13.644 35,762 +3,299 0.05% 487,921
2013-11-11 2013-11-07 13.644 32,463 -1,649 0.05% 442,911
2013-11-07 2013-11-05 13.704 34,112 -1,650 0.05% 467,478
2013-10-29 2013-10-25 13.947 35,762 +3,299 0.05% 498,764
2013-10-25 2013-10-23 13.765 32,463 -495 0.05% 446,848
2013-10-24 2013-10-22 14.068 32,958 +495 0.05% 463,654
2013-10-22 2013-10-18 13.158 32,463 -1,649 0.05% 427,163
2013-10-15 2013-10-10 14.129 34,112 +1,649 0.05% 481,957
2013-09-16 2013-09-12 14.129 32,463 -132 0.05% 458,659
2013-09-12 2013-09-10 14.189 32,595 -165 0.05% 462,500
2013-08-05 2013-08-01 15.463 32,760 -1,649 0.06% 506,558
2013-08-02 2013-07-31 14.371 34,409 +1,649 0.06% 494,499
2013-07-04 2013-07-02 15.038 32,760 -660 0.06% 492,653
2013-06-27 2013-06-25 14.432 33,420 -330 0.06% 482,313
2013-06-26 2013-06-24 15.038 33,750 +330 0.06% 507,540
2013-06-20 2013-06-18 17.585 33,420 -330 0.06% 587,692
2013-06-19 2013-06-17 17.585 33,750 +660 0.06% 593,495
2013-06-04 2013-05-31 20.011 33,090 -6 0.06% 662,149
2013-05-30 2013-05-28 20.617 33,096 -2,474 0.06% 682,338
2013-05-23 2013-05-21 22.133 35,570 +825 0.07% 787,267
2013-05-13 2013-05-09 21.527 34,745 -660 0.06% 747,939
2013-04-08 2013-04-03 12.431 35,405 -3,793 0.07% 440,113
2013-04-03 2013-03-28 11.703 39,198 -1,649 0.07% 458,740
2013-03-14 2013-03-12 11.036 40,847 +824 0.08% 450,793
2013-03-11 2013-03-07 11.279 40,023 -1,649 0.07% 451,407
2013-03-04 2013-02-28 11.824 41,672 -3,298 0.08% 492,747
2013-02-25 2013-02-21 11.703 44,970 +3,298 0.09% 526,290
2013-02-22 2013-02-20 11.824 41,672 +3,298 0.08% 492,747
2013-02-21 2013-02-19 12.006 38,374 -2,473 0.07% 460,731
2013-02-04 2013-01-31 11.764 40,847 +1,649 0.08% 480,515
2013-02-01 2013-01-30 11.946 39,198 +824 0.08% 468,247
2013-01-16 2013-01-14 11.339 38,374 -6,266 0.07% 435,135
2013-01-15 2013-01-11 11.461 44,640 -2,969 0.09% 511,601
2013-01-11 2013-01-09 11.764 47,609 -1,649 0.09% 560,062
2013-01-09 2013-01-07 11.400 49,258 -3,298 0.10% 561,539
2013-01-08 2013-01-04 11.400 52,556 -825 0.10% 599,136
2013-01-07 2013-01-03 11.400 53,381 +1,649 0.10% 608,541
2013-01-03 2012-12-31 11.097 51,732 +3,299 0.10% 574,058
2012-12-28 2012-12-24 11.218 48,433 +8,245 0.09% 543,323
2012-12-21 2012-12-19 11.764 40,188 -66 0.08% 472,763
2012-12-14 2012-12-12 11.582 40,254 -66 0.08% 466,217
2012-12-11 2012-12-07 12.067 40,320 -1,649 0.08% 486,540
2012-12-07 2012-12-05 12.067 41,969 -2,308 0.08% 506,439
2012-12-06 2012-12-04 12.067 44,277 +2,308 0.09% 534,289
2012-12-04 2012-11-30 11.946 41,969 +1,649 0.08% 501,349
2012-11-30 2012-11-28 12.916 40,320 -989 0.08% 520,769
2012-11-09 2012-11-07 12.188 41,309 +825 0.08% 503,484
2012-11-06 2012-11-02 12.795 40,484 -165 0.08% 517,978
2012-10-18 2012-10-16 12.673 40,649 -1,649 0.08% 515,159
2012-10-17 2012-10-15 12.370 42,298 +1,649 0.08% 523,233
2012-10-16 2012-10-12 12.552 40,649 -825 0.08% 510,229
2012-10-15 2012-10-11 12.552 41,474 -824 0.08% 520,585
2012-09-21 2012-09-19 11.703 42,298 +1,649 0.08% 495,020
2012-09-05 2012-09-03 11.400 40,649 -495 0.08% 463,397
2012-08-27 2012-08-23 11.643 41,144 +824 0.08% 479,019
2012-08-17 2012-08-15 11.703 40,320 +825 0.08% 471,871
2012-07-23 2012-07-19 10.854 39,495 -1,649 0.08% 428,687
2012-07-10 2012-07-06 10.975 41,144 -1,649 0.10% 451,575
2012-07-06 2012-07-04 10.794 42,793 +1,649 0.10% 461,889
2011-11-03 2011-11-01 12.795 41,144 +1,649 0.12% 526,422
2011-10-26 2011-10-24 12.249 39,495 -1,649 0.12% 483,770
2011-10-19 2011-10-17 12.006 41,144 -3,496 0.12% 493,989
2011-10-18 2011-10-14 11.643 44,640 -3,068 0.13% 519,721
2011-10-07 2011-10-04 6.428 47,708 +825 0.14% 306,650
2011-08-31 2011-08-29 6.610 46,883 +1,484 0.14% 309,875
2011-08-17 2011-08-15 10.187 45,399 -165 0.13% 462,488
2011-08-11 2011-08-09 9.641 45,564 -330 0.13% 439,303
2011-08-09 2011-08-05 12.128 45,894 -1,319 0.13% 556,585
2011-07-21 2011-07-19 13.644 47,213 +330 0.14% 644,153
2011-07-20 2011-07-18 13.704 46,883 -1,649 0.14% 642,494
2011-07-18 2011-07-14 14.068 48,532 -990 0.14% 682,750
2011-07-15 2011-07-13 13.947 49,522 +1,485 0.15% 690,671
2011-07-13 2011-07-11 13.462 48,037 +494 0.14% 646,657
2011-07-12 2011-07-08 13.583 47,543 +2,474 0.14% 645,773
2011-07-11 2011-07-07 13.340 45,069 -361,754 0.13% 601,237
2011-06-24 2011-06-22 16.372 406,823 +366,141 1.19% 6,660,618
2011-06-23 2011-06-21 16.372 40,682 -990 0.12% 666,057
2011-06-22 2011-06-20 16.372 41,672 +990 0.12% 682,265
2011-06-17 2011-06-15 18.191 40,682 -1,649 0.12% 740,063
2011-06-14 2011-06-10 18.798 42,331 -825 0.12% 795,730
2011-06-13 2011-06-09 18.798 43,156 -264 0.13% 811,238
2011-06-07 2011-06-02 21.830 43,420 +165 0.13% 947,846
2011-06-03 2011-06-01 22.436 43,255 -5,442 0.13% 970,473
2011-06-01 2011-05-30 22.436 48,697 -330 0.14% 1,092,570
2011-05-30 2011-05-26 22.436 49,027 +330 0.14% 1,099,974
2011-05-23 2011-05-19 25.468 48,697 -495 0.14% 1,240,214
2011-05-20 2011-05-18 26.074 49,192 +330 0.15% 1,282,650
2011-05-13 2011-05-11 32.138 48,862 -2,474 0.15% 1,570,335
2011-05-06 2011-05-04 32.138 51,336 -1,649 0.16% 1,649,845
2011-05-05 2011-05-03 31.532 52,985 -33 0.17% 1,670,712
2011-04-27 2011-04-21 33.957 53,018 +660 0.17% 1,800,349
2011-04-21 2011-04-19 35.170 52,358 +1,649 0.16% 1,841,435
2011-04-20 2011-04-18 36.383 50,709 +330 0.16% 1,844,937
2011-04-19 2011-04-15 36.383 50,379 -2,474 0.16% 1,832,931
2011-04-14 2011-04-12 35.776 52,853 +330 0.16% 1,890,893
2011-04-13 2011-04-11 36.989 52,523 +1,748 0.16% 1,942,784
2011-04-12 2011-04-08 35.170 50,775 -825 0.16% 1,785,760
2011-04-07 2011-04-04 29.106 51,600 +165 0.16% 1,501,883
2011-03-30 2011-03-28 30.319 51,435 -4,947 0.16% 1,559,459
2011-03-29 2011-03-25 31.532 56,382 -1,814 0.18% 1,777,825
2011-03-28 2011-03-24 30.319 58,196 +1,814 0.18% 1,764,446
2011-03-24 2011-03-22 29.713 56,382 +3,298 0.18% 1,675,258
2011-03-23 2011-03-21 28.500 53,084 +1,484 0.17% 1,512,888
2011-03-22 2011-03-18 28.500 51,600 -824 0.16% 1,470,594
2011-03-21 2011-03-17 27.287 52,424 -330 0.16% 1,430,500
2011-03-18 2011-03-16 27.894 52,754 +824 0.16% 1,471,494
2011-03-11 2011-03-09 29.713 51,930 -164 0.16% 1,542,978
2011-03-10 2011-03-08 30.925 52,094 -5,871 0.16% 1,611,028
2011-03-09 2011-03-07 30.319 57,965 +6,860 0.18% 1,757,442
2011-03-08 2011-03-04 29.106 51,105 -825 0.16% 1,487,476
2011-03-07 2011-03-03 29.713 51,930 -362 0.16% 1,542,978
2011-03-04 2011-03-02 26.681 52,292 +1,187 0.16% 1,395,189
2011-03-03 2011-03-01 27.894 51,105 +165 0.16% 1,425,498
2011-02-28 2011-02-24 28.500 50,940 -66 0.16% 1,451,784
2011-02-22 2011-02-18 30.925 51,006 -165 0.16% 1,577,381
2011-02-10 2011-02-08 31.532 51,171 -1,814 0.16% 1,613,513
2011-01-31 2011-01-27 32.138 52,985 +495 0.17% 1,702,841
2011-01-27 2011-01-25 32.745 52,490 -99 0.16% 1,718,761
2011-01-26 2011-01-24 33.351 52,589 +1,319 0.16% 1,753,892
2011-01-18 2011-01-14 32.745 51,270 -1,154 0.16% 1,678,813
2011-01-12 2011-01-10 36.989 52,424 -1,649 0.16% 1,939,122
2011-01-05 2011-01-03 38.202 54,073 -2,474 0.17% 2,065,695
2011-01-04 2010-12-31 37.596 56,547 +4,947 0.18% 2,125,918
2011-01-03 2010-12-29 36.383 51,600 +1,550 0.16% 1,877,354
2010-12-30 2010-12-28 38.202 50,050 -329 0.16% 1,912,009
2010-12-29 2010-12-24 41.234 50,379 -165 0.16% 2,077,321
2010-12-23 2010-12-21 45.479 50,544 +989 0.17% 2,298,667
2010-12-03 2010-12-01 44.266 49,555 -1,649 0.16% 2,193,591
2010-12-01 2010-11-29 43.659 51,204 +1,814 0.17% 2,235,536
2010-11-30 2010-11-26 43.659 49,390 +693 0.16% 2,156,338
2010-11-29 2010-11-25 44.872 48,697 -1,484 0.16% 2,185,140
2010-11-26 2010-11-24 43.053 50,181 +1,649 0.16% 2,160,443
2010-11-22 2010-11-18 46.691 48,532 -99 0.16% 2,266,022
2010-11-19 2010-11-17 45.479 48,631 +165 0.16% 2,211,667
2010-11-18 2010-11-16 47.298 48,466 -825 0.16% 2,292,329
2010-11-16 2010-11-12 48.510 49,291 -330 0.16% 2,391,128
2010-11-15 2010-11-11 49.117 49,621 +1,155 0.16% 2,437,226
2010-11-12 2010-11-10 49.117 48,466 -1,320 0.16% 2,380,496
2010-11-11 2010-11-09 49.117 49,786 -659 0.16% 2,445,330
2010-11-10 2010-11-08 49.723 50,445 +2,803 0.17% 2,508,287
2010-11-09 2010-11-05 50.330 47,642 +825 0.16% 2,397,802
2010-11-08 2010-11-04 49.117 46,817 -1,155 0.15% 2,299,502
2010-11-05 2010-11-03 48.510 47,972 -1,154 0.16% 2,327,143
2010-11-03 2010-11-01 48.510 49,126 +2,309 0.16% 2,383,124
2010-11-02 2010-10-29 48.510 46,817 -495 0.15% 2,271,113
2010-11-01 2010-10-28 49.117 47,312 -495 0.15% 2,323,815
2010-10-29 2010-10-27 49.117 47,807 -4,123 0.16% 2,348,128
2010-10-28 2010-10-26 49.723 51,930 -1,319 0.17% 2,582,126
2010-10-27 2010-10-25 50.330 53,249 +5,277 0.21% 2,680,000
2010-10-26 2010-10-22 48.510 47,972 -989 0.19% 2,327,143
2010-10-25 2010-10-21 48.510 48,961 +1,253 0.19% 2,375,120
2010-10-22 2010-10-20 48.510 47,708 -1,319 0.19% 2,314,336
2010-10-21 2010-10-19 49.117 49,027 +495 0.20% 2,408,050
2010-10-20 2010-10-18 49.117 48,532 -1,320 0.19% 2,383,738
2010-10-19 2010-10-15 49.117 49,852 -1,484 0.20% 2,448,572
2010-10-18 2010-10-14 50.330 51,336 +2,639 0.20% 2,583,719
2010-10-15 2010-10-13 48.510 48,697 -4,123 0.19% 2,362,313
2010-10-14 2010-10-12 49.723 52,820 -825 0.21% 2,626,380
2010-10-13 2010-10-11 50.330 53,645 +660 0.21% 2,699,931
2010-10-12 2010-10-08 50.936 52,985 +989 0.21% 2,698,842
2010-10-08 2010-10-06 50.330 51,996 -329 0.21% 2,616,937
2010-10-07 2010-10-05 50.330 52,325 -825 0.21% 2,633,495
2010-10-06 2010-10-04 50.936 53,150 -824 0.21% 2,707,246
2010-10-05 2010-09-30 50.936 53,974 +824 0.21% 2,749,218
2010-10-04 2010-09-29 50.936 53,150 +825 0.21% 2,707,246
2010-09-29 2010-09-27 52.755 52,325 +1,319 0.21% 2,760,411
2010-09-28 2010-09-24 52.755 51,006 -6,102 0.20% 2,690,827
2010-09-27 2010-09-22 52.755 57,108 +825 0.23% 3,012,739
2010-09-24 2010-09-21 54.574 56,283 -4,915 0.23% 3,071,602
2010-09-22 2010-09-20 57.000 61,198 +3,299 0.25% 3,488,272
2010-09-21 2010-09-17 53.361 57,899 +7,750 0.23% 3,089,577
2010-09-20 2010-09-16 52.149 50,149 +330 0.20% 2,615,206
2010-09-17 2010-09-15 52.755 49,819 -2,473 0.20% 2,628,207
2010-09-15 2010-09-13 51.542 52,292 -825 0.21% 2,695,252
2010-09-14 2010-09-10 50.330 53,117 -3,298 0.21% 2,673,356
2010-09-13 2010-09-09 50.936 56,415 +824 0.23% 2,873,552
2010-09-10 2010-09-08 50.330 55,591 +1,155 0.22% 2,797,872
2010-09-07 2010-09-03 50.936 54,436 +2,803 0.22% 2,772,750
2010-09-06 2010-09-02 52.755 51,633 +924 0.21% 2,723,904
2010-09-02 2010-08-31 47.298 50,709 -1,649 0.20% 2,398,418
2010-09-01 2010-08-30 48.510 52,358 +824 0.21% 2,539,910
2010-08-31 2010-08-27 49.723 51,534 +1,649 0.21% 2,562,436
2010-08-27 2010-08-25 51.542 49,885 -494 0.20% 2,571,190
2010-08-23 2010-08-19 57.000 50,379 +395 0.20% 2,871,591
2010-08-20 2010-08-18 57.000 49,984 +825 0.20% 2,849,076
2010-08-19 2010-08-17 58.213 49,159 +1,550 0.20% 2,861,670
2010-08-18 2010-08-16 58.819 47,609 +429 0.19% 2,800,310
2010-08-17 2010-08-13 57.000 47,180 +660 0.19% 2,689,249
2010-08-16 2010-08-12 58.213 46,520 +1,022 0.19% 2,708,047
2010-08-13 2010-08-11 60.638 45,498 -825 0.18% 2,758,910
2010-08-12 2010-08-10 60.638 46,323 -164 0.19% 2,808,937
2010-08-11 2010-08-09 61.851 46,487 -825 0.19% 2,875,259
2010-08-10 2010-08-06 60.032 47,312 -1,352 0.19% 2,840,218
2010-08-09 2010-08-05 61.244 48,664 -1,452 0.19% 2,980,399
2010-08-06 2010-08-04 58.213 50,116 -329 0.20% 2,917,379
2010-08-05 2010-08-03 59.425 50,445 +165 0.20% 2,997,709
2010-08-04 2010-08-02 60.638 50,280 +164 0.28% 3,048,881
2010-08-03 2010-07-30 63.670 50,116 +990 0.28% 3,190,883
2010-08-02 2010-07-29 63.064 49,126 -495 0.27% 3,098,061
2010-07-30 2010-07-28 56.393 49,621 +330 0.27% 2,798,296
2010-07-29 2010-07-27 53.361 49,291 +561 0.27% 2,630,241
2010-07-26 2010-07-22 50.936 48,730 -165 0.27% 2,482,110
2010-07-23 2010-07-21 50.936 48,895 -3,298 0.27% 2,490,514
2010-07-22 2010-07-20 50.330 52,193 +3,957 0.29% 2,626,852
2010-07-21 2010-07-19 48.510 48,236 +495 0.27% 2,339,950
2010-07-20 2010-07-16 52.149 47,741 +990 0.26% 2,489,632
2010-07-19 2010-07-15 52.755 46,751 +824 0.26% 2,466,354
2010-07-16 2010-07-14 52.149 45,927 +660 0.25% 2,395,034
2010-07-15 2010-07-13 53.361 45,267 +1,913 0.25% 2,415,514
2010-07-14 2010-07-12 56.393 43,354 -957 0.24% 2,444,879
2010-07-13 2010-07-09 58.213 44,311 +594 0.24% 2,579,455
2010-07-12 2010-07-08 57.606 43,717 +2,177 0.24% 2,518,368
2010-07-09 2010-07-07 58.819 41,540 +495 0.23% 2,443,338
2010-07-08 2010-07-06 60.638 41,045 +362 0.23% 2,488,889
2010-07-07 2010-07-05 58.213 40,683 +363 0.22% 2,368,260
2010-07-05 2010-06-30 63.064 40,320 +99 0.22% 2,542,723
2010-07-02 2010-06-29 63.670 40,221 -363 0.22% 2,560,869
2010-06-30 2010-06-28 66.095 40,584 -494 0.22% 2,682,419
2010-06-29 2010-06-25 67.915 41,078 +824 0.23% 2,789,797
2010-06-28 2010-06-24 68.521 40,254 +2,507 0.22% 2,758,244
2010-06-25 2010-06-23 67.915 37,747 +495 0.21% 2,563,573
2010-06-24 2010-06-22 69.127 37,252 -2,573 0.21% 2,575,133
2010-06-23 2010-06-21 70.340 39,825 +2,738 0.22% 2,801,296
2010-06-22 2010-06-18 68.521 37,087 +824 0.20% 2,541,238
2010-06-21 2010-06-17 69.734 36,263 -495 0.20% 2,528,755
2010-06-18 2010-06-15 72.159 36,758 +660 0.20% 2,652,431
2010-06-17 2010-06-14 73.978 36,098 -132 0.20% 2,670,473
2010-06-11 2010-06-09 67.915 36,230 -165 0.20% 2,460,547
2010-06-10 2010-06-08 69.734 36,395 -1,649 0.20% 2,537,960
2010-06-09 2010-06-07 67.915 38,044 -33 0.21% 2,583,744
2010-06-08 2010-06-04 72.159 38,077 -660 0.21% 2,747,609
2010-06-07 2010-06-03 72.766 38,737 +660 0.21% 2,818,723
2010-06-04 2010-06-02 72.159 38,077 +1,979 0.21% 2,747,609
2010-06-03 2010-06-01 74.585 36,098 -330 0.20% 2,692,362
2010-06-02 2010-05-31 77.010 36,428 +1,221 0.20% 2,805,332
2010-06-01 2010-05-28 80.042 35,207 -1,485 0.19% 2,818,047
2010-05-31 2010-05-27 75.798 36,692 +2,903 0.20% 2,781,164
2010-05-28 2010-05-26 71.553 33,789 -1,517 0.19% 2,417,701
2010-05-27 2010-05-25 69.734 35,306 +1,220 0.19% 2,462,020
2010-05-26 2010-05-24 67.308 34,086 -528 0.19% 2,294,269
2010-05-25 2010-05-20 64.883 34,614 -494 0.19% 2,245,850
2010-05-24 2010-05-19 70.947 35,108 +494 0.19% 2,490,790
2010-05-20 2010-05-18 78.223 34,614 +429 0.19% 2,707,614
2010-05-19 2010-05-17 80.649 34,185 -66 0.19% 2,756,973
2010-05-18 2010-05-14 88.532 34,251 -1,616 0.19% 3,032,294
2010-05-17 2010-05-13 91.563 35,867 +1,979 0.20% 3,284,107
2010-05-13 2010-05-11 93.383 33,888 -2,012 0.19% 3,164,550
2010-05-12 2010-05-10 94.595 35,900 +2,342 0.20% 3,395,973
2010-05-10 2010-05-06 93.989 33,558 -2,309 0.18% 3,154,082
2010-05-07 2010-05-05 96.415 35,867 -990 0.20% 3,458,099
2010-05-06 2010-05-04 102.478 36,857 +1,650 0.20% 3,777,043
2010-05-05 2010-05-03 95.808 35,207 +329 0.19% 3,373,117
2010-05-04 2010-04-30 99.446 34,878 +1,023 0.19% 3,468,492
2010-05-03 2010-04-29 98.840 33,855 -2,474 0.19% 3,346,229
2010-04-30 2010-04-28 101.266 36,329 -1,847 0.20% 3,678,876
2010-04-28 2010-04-26 106.117 38,176 +165 0.21% 4,051,107
2010-04-27 2010-04-23 108.542 38,011 -1,418 0.21% 4,125,794
2010-04-26 2010-04-22 111.574 39,429 +1,649 0.25% 4,399,252
2010-04-23 2010-04-21 103.691 37,780 -330 0.24% 3,917,449
2010-04-22 2010-04-20 110.968 38,110 +165 0.24% 4,228,977
2010-04-21 2010-04-19 111.574 37,945 +759 0.24% 4,233,676
2010-04-20 2010-04-16 112.787 37,186 +2,374 0.28% 4,194,089
2010-04-16 2010-04-14 130.372 34,812 -66 0.27% 4,538,504
2010-04-15 2010-04-13 136.436 34,878 -725 0.27% 4,758,601
2010-04-14 2010-04-12 101.266 35,603 +626 0.27% 3,605,357
2010-04-13 2010-04-09 100.659 34,977 +1,979 0.27% 3,520,756
2010-04-12 2010-04-08 93.989 32,998 -857 0.25% 3,101,448
2010-04-09 2010-04-07 93.989 33,855 +660 0.26% 3,181,997
2010-04-07 2010-03-31 93.989 33,195 +329 0.25% 3,119,964
2010-04-01 2010-03-30 93.989 32,866 -824 0.25% 3,089,042
2010-03-30 2010-03-26 97.021 33,690 +1,154 0.26% 3,268,634
2010-03-26 2010-03-24 97.021 32,536 -165 0.25% 3,156,671
2010-03-25 2010-03-23 98.234 32,701 -1,649 0.25% 3,212,338
2010-03-24 2010-03-22 101.872 34,350 +330 0.26% 3,499,301
2010-03-23 2010-03-19 97.627 34,020 +825 0.26% 3,321,280
2010-03-22 2010-03-18 93.989 33,195 -1,320 0.25% 3,119,964
2010-03-19 2010-03-17 95.202 34,515 +3,628 0.26% 3,285,888
2010-03-18 2010-03-16 95.808 30,887 -494 0.24% 2,959,225
2010-03-17 2010-03-15 98.234 31,381 -495 0.24% 3,082,670
2010-03-16 2010-03-12 101.872 31,876 +659 0.24% 3,247,270
2010-03-15 2010-03-11 106.723 31,217 -1,484 0.24% 3,331,571
2010-03-12 2010-03-10 104.904 32,701 +1,814 0.25% 3,430,460
2010-03-11 2010-03-09 109.755 30,887 -1,616 0.24% 3,389,999
2010-03-10 2010-03-08 103.085 32,503 +825 0.25% 3,350,562
2010-03-05 2010-03-03 103.691 31,678 +659 0.24% 3,284,726
2010-03-04 2010-03-02 102.478 31,019 -66 0.24% 3,178,775
2010-03-02 2010-02-26 100.053 31,085 -494 0.24% 3,110,141
2010-03-01 2010-02-25 98.840 31,579 +494 0.24% 3,121,269
2010-02-24 2010-02-22 100.053 31,085 -659 0.24% 3,110,141
2010-02-22 2010-02-18 103.085 31,744 -990 0.24% 3,272,320
2010-02-18 2010-02-12 101.872 32,734 +1,320 0.25% 3,334,676
2010-02-17 2010-02-11 100.053 31,414 +824 0.24% 3,143,058
2010-02-10 2010-02-08 93.989 30,590 -165 0.24% 2,875,123
2010-02-09 2010-02-05 96.415 30,755 -494 0.24% 2,965,228
2010-02-08 2010-02-04 98.234 31,249 -990 0.25% 3,069,703
2010-02-05 2010-02-03 100.659 32,239 +660 0.25% 3,245,151
2010-02-03 2010-02-01 101.266 31,579 +165 0.25% 3,197,865
2010-02-02 2010-01-29 101.266 31,414 -825 0.25% 3,181,156
2010-02-01 2010-01-28 103.085 32,239 -825 0.25% 3,323,347
2010-01-29 2010-01-27 103.085 33,064 +396 0.26% 3,408,392
2010-01-26 2010-01-22 113.393 32,668 -33 0.26% 3,704,328
2010-01-25 2010-01-21 116.425 32,701 -264 0.26% 3,807,216
2010-01-22 2010-01-20 113.393 32,965 +495 0.26% 3,738,005
2010-01-21 2010-01-19 110.968 32,470 -330 0.26% 3,603,119
2010-01-20 2010-01-18 109.755 32,800 +264 0.26% 3,599,960
2010-01-14 2010-01-12 112.787 32,536 +1,155 0.26% 3,669,631
2010-01-13 2010-01-11 113.393 31,381 +164 0.25% 3,558,391
2010-01-12 2010-01-08 113.393 31,217 -164 0.25% 3,539,794
2010-01-11 2010-01-07 114.000 31,381 -693 0.25% 3,577,420
2010-01-08 2010-01-06 119.457 32,074 -330 0.25% 3,831,463
2010-01-07 2010-01-05 121.882 32,404 +495 0.26% 3,949,480
2010-01-05 2009-12-31 114.606 31,909 -825 0.25% 3,656,960
2010-01-04 2009-12-29 112.787 32,734 +99 0.26% 3,691,962
2009-12-30 2009-12-28 116.425 32,635 +297 0.26% 3,799,532
2009-12-29 2009-12-24 112.180 32,338 +594 0.25% 3,627,690
2009-12-23 2009-12-21 101.872 31,744 +330 0.25% 3,233,822
2009-12-22 2009-12-18 102.478 31,414 +494 0.25% 3,219,254
2009-12-21 2009-12-17 109.755 30,920 -3,628 0.24% 3,393,621
2009-12-17 2009-12-15 114.000 34,548 -659 0.27% 3,938,456
2009-12-15 2009-12-11 129.159 35,207 -495 0.30% 4,547,303
2009-12-14 2009-12-10 128.553 35,702 +165 0.30% 4,589,587
2009-12-11 2009-12-09 132.191 35,537 +495 0.30% 4,697,670
2009-12-10 2009-12-08 133.404 35,042 +329 0.30% 4,674,733
2009-12-09 2009-12-07 143.106 34,713 +297 0.29% 4,967,632
2009-12-08 2009-12-04 144.925 34,416 +561 0.29% 4,987,737
2009-12-03 2009-12-01 141.893 33,855 +1,154 0.30% 4,803,789
2009-12-02 2009-11-30 138.255 32,701 +429 0.29% 4,521,069
2009-12-01 2009-11-27 137.042 32,272 -2,474 0.28% 4,422,619
2009-11-27 2009-11-25 151.595 34,746 +2,870 0.30% 5,267,324
2009-11-26 2009-11-24 157.659 31,876 +2,243 0.28% 5,025,536
2009-11-25 2009-11-23 146.744 29,633 -825 0.26% 4,348,468
2009-11-23 2009-11-19 150.989 30,458 -495 0.27% 4,598,815
2009-11-20 2009-11-18 151.595 30,953 +990 0.27% 4,692,324
2009-11-18 2009-11-16 154.627 29,963 +659 0.31% 4,633,090
2009-11-17 2009-11-13 157.659 29,304 -65 0.30% 4,620,037
2009-11-13 2009-11-11 160.691 29,369 +824 0.30% 4,719,329
2009-11-10 2009-11-06 154.627 28,545 -1,847 0.29% 4,413,829
2009-11-06 2009-11-04 148.563 30,392 +1,649 0.31% 4,515,134
2009-11-02 2009-10-29 150.382 28,743 +198 0.35% 4,322,440
2009-10-30 2009-10-28 151.595 28,545 -1,748 0.35% 4,327,283
2009-10-29 2009-10-27 143.712 30,293 -132 0.37% 4,353,473
2009-10-28 2009-10-23 144.319 30,425 +1,715 0.37% 4,390,892
2009-10-23 2009-10-21 144.925 28,710 -330 0.35% 4,160,795
2009-10-22 2009-10-20 144.319 29,040 -824 0.43% 4,191,011
2009-10-21 2009-10-19 145.531 29,864 -495 0.44% 4,346,148
2009-10-20 2009-10-16 143.712 30,359 +1,649 0.45% 4,362,958
2009-10-19 2009-10-15 142.499 28,710 +264 0.42% 4,091,158
2009-10-14 2009-10-12 169.787 28,446 -165 0.42% 4,829,748
2009-10-13 2009-10-09 169.787 28,611 +165 0.42% 4,857,763
2009-09-23 2009-09-21 178.882 28,446 -165 0.42% 5,088,485
2009-09-22 2009-09-18 178.882 28,611 -37 0.42% 5,118,000
2009-09-14 2009-09-10 175.850 28,648 -165 0.42% 5,037,761
2009-09-09 2009-09-07 181.914 28,813 -165 0.42% 5,241,493
2009-08-28 2009-08-26 178.882 28,978 +330 0.43% 5,183,650
2009-08-21 2009-08-19 172.818 28,648 +165 0.42% 4,950,903
2009-08-19 2009-08-17 191.010 28,483 -330 0.42% 5,440,534
2009-08-18 2009-08-14 203.137 28,813 +165 0.42% 5,853,000
2009-08-14 2009-08-12 194.042 28,648 -165 0.42% 5,558,909
2009-08-13 2009-08-11 191.010 28,813 +330 0.42% 5,503,567
2009-08-11 2009-08-07 187.978 28,483 -165 0.42% 5,354,176
2009-08-07 2009-08-05 184.946 28,648 -330 0.42% 5,298,335
2009-08-06 2009-08-04 166.755 28,978 +330 0.43% 4,832,216
2009-08-03 2009-07-30 163.723 28,648 -989 0.42% 4,690,329
2009-07-30 2009-07-28 181.914 29,637 -33 0.43% 5,391,390
2009-07-29 2009-07-27 132.797 29,670 +494 0.44% 3,940,097
2009-07-28 2009-07-24 124.308 29,176 +660 0.43% 3,626,810
2009-07-27 2009-07-23 121.276 28,516 -825 0.42% 3,458,309
2009-07-23 2009-07-21 121.276 29,341 -165 0.43% 3,558,362
2009-07-16 2009-07-14 106.723 29,506 -329 0.43% 3,148,968
2009-07-09 2009-07-07 104.904 29,835 -990 0.44% 3,129,806
2009-07-08 2009-07-06 104.904 30,825 +660 0.45% 3,233,661
2009-07-07 2009-07-03 102.478 30,165 +330 0.44% 3,091,258
2009-06-19 2009-06-17 117.638 29,835 -495 0.44% 3,509,724
2009-06-18 2009-06-16 107.329 30,330 +495 0.45% 3,255,299
2009-06-17 2009-06-15 114.606 29,835 -660 0.44% 3,419,268
2009-06-16 2009-06-12 128.553 30,495 +330 0.45% 3,920,214
2009-06-15 2009-06-11 124.914 30,165 +330 0.44% 3,768,043
2009-06-12 2009-06-10 130.372 29,835 -132 0.44% 3,889,643
2009-06-11 2009-06-09 129.765 29,967 +494 0.44% 3,888,681
2009-06-10 2009-06-08 133.404 29,473 -692 0.43% 3,931,808
2009-06-09 2009-06-05 147.350 30,165 +659 0.44% 4,444,827
2009-06-08 2009-06-04 128.553 29,506 -131 0.43% 3,793,075
2009-06-05 2009-06-03 112.787 29,637 -33 0.43% 3,342,662
2009-06-04 2009-06-02 89.744 29,670 -990 0.44% 2,662,714
2009-06-03 2009-06-01 88.532 30,660 +990 0.45% 2,714,378
2009-06-02 2009-05-29 83.681 29,670 -660 0.44% 2,482,801
2009-05-27 2009-05-25 92.776 30,330 -330 0.45% 2,813,903
2009-05-26 2009-05-22 79.436 30,660 +858 0.45% 2,435,503
2009-05-21 2009-05-19 90.351 29,802 +165 0.44% 2,692,632
2009-05-13 2009-05-11 81.861 29,637 -66 0.43% 2,426,125
2009-05-07 2009-05-05 78.829 29,703 -660 0.44% 2,341,472
2009-05-06 2009-05-04 70.340 30,363 +660 0.45% 2,135,738
2009-04-30 2009-04-28 59.425 29,703 -297 0.44% 1,765,109
2009-04-29 2009-04-27 64.276 30,000 +363 0.44% 1,928,290
2009-04-21 2009-04-17 52.149 29,637 -2,474 0.43% 1,545,532
2009-04-20 2009-04-16 53.361 32,111 +495 0.47% 1,713,491
2009-04-17 2009-04-15 55.787 31,616 +890 0.46% 1,763,762
2009-04-16 2009-04-14 55.787 30,726 +825 0.45% 1,714,112
2009-04-15 2009-04-09 50.330 29,901 -264 0.44% 1,504,905
2009-04-14 2009-04-08 49.117 30,165 -495 0.44% 1,481,609
2009-04-09 2009-04-07 51.542 30,660 -330 0.45% 1,580,288
2009-04-08 2009-04-06 49.723 30,990 -2,309 0.45% 1,540,922
2009-04-07 2009-04-03 50.330 33,299 -65 0.49% 1,675,925
2009-04-06 2009-04-02 49.723 33,364 -1,320 0.49% 1,658,965
2009-04-03 2009-04-01 48.510 34,684 +2,639 0.51% 1,682,536
2009-04-01 2009-03-30 46.085 32,045 -660 0.47% 1,476,791
2009-03-31 2009-03-27 49.117 32,705 +2,639 0.48% 1,606,366
2009-03-27 2009-03-25 45.479 30,066 -1,320 0.44% 1,367,358
2009-03-26 2009-03-24 46.085 31,386 -659 0.46% 1,446,421
2009-03-25 2009-03-23 48.510 32,045 +1,979 0.47% 1,554,517
2009-03-24 2009-03-20 46.085 30,066 -825 0.44% 1,385,589
2009-03-23 2009-03-19 47.904 30,891 -165 0.45% 1,479,804
2009-03-19 2009-03-17 46.691 31,056 +1,320 0.46% 1,450,045
2009-03-16 2009-03-12 44.872 29,736 -1,650 0.44% 1,334,319
2009-03-05 2009-03-03 46.085 31,386 +1,650 0.46% 1,446,421
2009-03-02 2009-02-26 50.330 29,736 -330 0.44% 1,496,600
2009-02-27 2009-02-25 52.149 30,066 +330 0.44% 1,567,904
2009-02-25 2009-02-23 52.149 29,736 -330 0.44% 1,550,694
2009-02-19 2009-02-17 54.574 30,066 -990 0.44% 1,640,829
2009-02-18 2009-02-16 57.606 31,056 +990 0.46% 1,789,017
2009-02-17 2009-02-13 55.787 30,066 +330 0.44% 1,677,292
2009-02-16 2009-02-12 53.361 29,736 -2,276 0.44% 1,586,757
2009-02-13 2009-02-11 52.149 32,012 +659 0.47% 1,669,385
2009-02-12 2009-02-10 53.968 31,353 -494 0.46% 1,692,055
2009-02-11 2009-02-09 54.574 31,847 +1,946 0.47% 1,738,026
2009-02-10 2009-02-06 48.510 29,901 -1,485 0.44% 1,450,511
2009-02-09 2009-02-05 47.298 31,386 +825 0.46% 1,484,485
2009-02-06 2009-02-04 46.691 30,561 +825 0.45% 1,426,933
2009-01-21 2009-01-19 46.085 29,736 -825 0.44% 1,370,381
2009-01-19 2009-01-15 47.904 30,561 +825 0.45% 1,463,996
2009-01-14 2009-01-12 50.936 29,736 -594 0.44% 1,514,632
2009-01-13 2009-01-09 55.181 30,330 +429 0.45% 1,673,628
2009-01-08 2009-01-06 60.032 29,901 +165 0.44% 1,795,007
2008-12-11 2008-12-09 44.266 29,736 +99 0.44% 1,316,287
2008-12-04 2008-12-02 40.627 29,637 -660 0.43% 1,204,077
2008-12-02 2008-11-28 35.776 30,297 +660 0.44% 1,083,919
2008-11-21 2008-11-19 37.596 29,637 +296 0.43% 1,114,221
2008-11-18 2008-11-14 40.627 29,341 -660 0.43% 1,192,051
2008-11-17 2008-11-13 40.021 30,001 -660 0.44% 1,200,673
2008-11-13 2008-11-11 42.447 30,661 +990 0.45% 1,301,456
2008-11-12 2008-11-10 45.479 29,671 +330 0.44% 1,349,394
2008-11-05 2008-11-03 31.532 29,341 -990 0.43% 925,174
2008-11-04 2008-10-31 29.713 30,331 -824 0.45% 901,214
2008-11-03 2008-10-30 28.500 31,155 +989 0.46% 887,914
2008-10-29 2008-10-27 23.042 30,166 -99 0.44% 695,099
2008-10-22 2008-10-20 36.383 30,265 +33 0.44% 1,101,126
2008-10-03 2008-09-30 48.510 30,232 +330 0.44% 1,466,568
2008-09-30 2008-09-26 48.510 29,902 -2,144 0.44% 1,450,559
2008-09-29 2008-09-25 52.755 32,046 +825 0.47% 1,690,590
2008-09-25 2008-09-23 56.393 31,221 +2,144 0.46% 1,760,658
2008-09-24 2008-09-22 57.606 29,077 +66 0.43% 1,675,014
2008-09-22 2008-09-18 52.755 29,011 -1,650 0.43% 1,530,478
2008-09-18 2008-09-16 63.064 30,661 -99 0.45% 1,933,592
2008-09-17 2008-09-12 70.947 30,760 +825 0.45% 2,182,315
2008-09-16 2008-09-11 67.915 29,935 +825 0.44% 2,033,024
2008-09-10 2008-09-08 78.829 29,110 -66 0.43% 2,294,726
2008-09-09 2008-09-05 77.010 29,176 +33 0.43% 2,246,853
2008-09-05 2008-09-03 81.861 29,143 -495 0.43% 2,385,686
2008-09-03 2008-09-01 85.500 29,638 -1,319 0.44% 2,534,039
2008-09-02 2008-08-29 87.319 30,957 -495 0.45% 2,703,128
2008-09-01 2008-08-28 84.893 31,452 -990 0.46% 2,670,063
2008-08-29 2008-08-27 93.383 32,442 -989 0.48% 3,029,518
2008-08-20 2008-08-18 84.893 33,431 +495 0.49% 2,838,067
2008-08-19 2008-08-15 86.712 32,936 -165 0.48% 2,855,960
2008-08-18 2008-08-14 86.712 33,101 -396 0.49% 2,870,268
2008-08-15 2008-08-13 89.138 33,497 +1,814 0.49% 2,985,853
2008-08-14 2008-08-12 78.829 31,683 +2,704 0.47% 2,497,554
2008-08-04 2008-07-31 123.095 28,979 -1,154 0.43% 3,567,177
2008-08-01 2008-07-30 123.095 30,133 -1,319 0.44% 3,709,229
2008-07-22 2008-07-18 124.308 31,452 +2,473 0.46% 3,909,735
2008-07-16 2008-07-14 140.074 28,979 -362 0.43% 4,059,202
2008-07-14 2008-07-10 140.074 29,341 +362 0.43% 4,109,908
2008-06-16 2008-06-12 174.252 28,979 -299 0.43% 5,049,640
2008-05-27 2008-05-23 177.256 29,278 -499 0.43% 5,189,703
2008-05-07 2008-05-05 210.304 29,777 -133 0.43% 6,262,216
2008-05-05 2008-04-30 192.278 29,910 +33 0.44% 5,751,028
2008-05-02 2008-04-29 192.278 29,877 +499 0.43% 5,744,682
2008-04-30 2008-04-28 204.295 29,378 +100 0.43% 6,001,782
2008-04-28 2008-04-24 177.256 29,278 -499 0.43% 5,189,703
2008-04-25 2008-04-23 186.269 29,777 +167 0.43% 5,546,534
2008-04-24 2008-04-22 174.252 29,610 +332 0.43% 5,159,593
2008-04-23 2008-04-21 171.247 29,278 -832 0.43% 5,013,781
2008-04-18 2008-04-16 168.243 30,110 +167 0.44% 5,065,798
2008-04-17 2008-04-15 174.252 29,943 +333 0.44% 5,217,619
2008-04-15 2008-04-11 174.252 29,610 +332 0.43% 5,159,593
2008-04-10 2008-04-08 180.260 29,278 -499 0.43% 5,277,664
2008-04-08 2008-04-03 186.269 29,777 +33 0.43% 5,546,534
2008-04-07 2008-04-02 180.260 29,744 +466 0.43% 5,361,665
2008-04-03 2008-04-01 177.256 29,278 -499 0.43% 5,189,703
2008-04-02 2008-03-31 177.256 29,777 +333 0.43% 5,278,153
2008-04-01 2008-03-28 183.265 29,444 -333 0.43% 5,396,047
2008-03-27 2008-03-25 168.243 29,777 +167 0.43% 5,009,773
2008-03-26 2008-03-20 156.226 29,610 +499 0.43% 4,625,842
2008-03-20 2008-03-18 162.234 29,111 -499 0.42% 4,722,804
2008-03-17 2008-03-13 180.260 29,610 -267 0.43% 5,337,510
2008-03-14 2008-03-12 204.295 29,877 +932 0.43% 6,103,725
2008-03-13 2008-03-11 204.295 28,945 -499 0.42% 5,913,322
2008-03-12 2008-03-10 195.282 29,444 +499 0.43% 5,749,886
2008-03-07 2008-03-05 249.360 28,945 -33 0.42% 7,217,731
2008-03-05 2008-03-03 246.356 28,978 +66 0.42% 7,138,900
2008-02-28 2008-02-26 240.347 28,912 -266 0.42% 6,948,918
2008-02-27 2008-02-25 246.356 29,178 -33 0.42% 7,188,172
2008-02-20 2008-02-18 213.308 29,211 -167 0.42% 6,230,944
2008-02-19 2008-02-15 210.304 29,378 -332 0.43% 6,178,305
2008-02-18 2008-02-14 207.299 29,710 +499 0.43% 6,158,867
2008-02-14 2008-02-12 192.278 29,211 -999 0.42% 5,616,625
2008-02-12 2008-02-06 186.269 30,210 +200 0.44% 5,627,189
2008-02-05 2008-02-01 180.260 30,010 +832 0.44% 5,409,614
2008-02-04 2008-01-31 180.260 29,178 -33 0.42% 5,259,638
2008-02-01 2008-01-30 186.269 29,211 -333 0.42% 5,441,106
2008-01-31 2008-01-29 189.273 29,544 +333 0.43% 5,591,894
2008-01-30 2008-01-28 180.260 29,211 -832 0.42% 5,265,586
2008-01-28 2008-01-24 180.260 30,043 +333 0.44% 5,415,563
2008-01-24 2008-01-22 177.256 29,710 +532 0.43% 5,266,277
2008-01-23 2008-01-21 207.299 29,178 -333 0.42% 6,048,583
2008-01-22 2008-01-18 222.321 29,511 -66 0.43% 6,560,919
2008-01-21 2008-01-17 189.273 29,577 +333 0.43% 5,598,140
2008-01-11 2008-01-09 243.352 29,244 -67 0.42% 7,116,572
2008-01-07 2008-01-03 243.352 29,311 -466 0.43% 7,132,877
2007-12-28 2007-12-24 261.378 29,777 +466 0.43% 7,783,040
2007-12-17 2007-12-13 273.395 29,311 -1,797 0.43% 8,013,479
2007-12-13 2007-12-11 288.417 31,108 +1,797 0.45% 8,972,064
2007-12-10 2007-12-06 300.434 29,311 -333 0.43% 8,806,021
2007-12-07 2007-12-05 306.443 29,644 -1,331 0.43% 9,084,186
2007-12-03 2007-11-29 318.460 30,975 -67 0.45% 9,864,299
2007-11-28 2007-11-26 276.399 31,042 +500 0.45% 8,579,986
2007-11-21 2007-11-19 294.425 30,542 -100 0.44% 8,992,338
2007-11-16 2007-11-14 300.434 30,642 -100 0.45% 9,205,898
2007-11-15 2007-11-13 294.425 30,742 +100 0.45% 9,051,223
2007-11-14 2007-11-12 297.430 30,642 -666 0.45% 9,113,839
2007-11-13 2007-11-09 318.460 31,308 +133 0.45% 9,970,346
2007-11-12 2007-11-08 318.460 31,175 -34 0.45% 9,927,991
2007-11-09 2007-11-07 336.486 31,209 +34 0.45% 10,501,394
2007-11-07 2007-11-05 324.469 31,175 -833 0.45% 10,115,312
2007-11-06 2007-11-02 336.486 32,008 +333 0.47% 10,770,246
2007-11-05 2007-11-01 348.503 31,675 -765 0.46% 11,038,846
2007-11-02 2007-10-31 336.486 32,440 +233 0.47% 10,915,608
2007-11-01 2007-10-30 348.503 32,207 +333 0.47% 11,224,250
2007-10-31 2007-10-29 360.521 31,874 +33 0.46% 11,491,239
2007-10-30 2007-10-26 354.512 31,841 +333 0.46% 11,288,020
2007-10-29 2007-10-25 366.529 31,508 +133 0.46% 11,548,610
2007-10-26 2007-10-24 354.512 31,375 -233 0.46% 11,122,817
2007-10-25 2007-10-23 372.538 31,608 +33 0.46% 11,775,186
2007-10-24 2007-10-22 297.430 31,575 +33 0.46% 9,391,341
2007-10-23 2007-10-18 312.451 31,542 -99 0.46% 9,855,340
2007-10-22 2007-10-17 324.469 31,641 +33 0.46% 10,266,514
2007-10-18 2007-10-16 336.486 31,608 +499 0.46% 10,635,652
2007-10-16 2007-10-12 366.529 31,109 -100 0.45% 11,402,365
2007-10-11 2007-10-09 394.999 31,209 -792 0.45% 12,327,529
2007-10-10 2007-10-08 377.045 32,001 +334 0.46% 12,065,806
2007-10-08 2007-10-04 371.060 31,667 +601 0.46% 11,750,351
2007-10-05 2007-10-03 383.029 31,066 -501 0.45% 11,899,194
2007-10-04 2007-10-02 406.969 31,567 -334 0.46% 12,846,785
2007-10-03 2007-09-28 400.984 31,901 +802 0.46% 12,791,790
2007-10-02 2007-09-27 383.029 31,099 -501 0.45% 11,911,834
2007-09-28 2007-09-25 377.045 31,600 -201 0.46% 11,914,611
2007-09-27 2007-09-24 377.045 31,801 +568 0.46% 11,990,397
2007-09-25 2007-09-21 389.014 31,233 -4,043 0.45% 12,150,084
2007-09-24 2007-09-20 418.939 35,276 +167 0.51% 14,778,475
2007-09-21 2007-09-19 424.923 35,109 +67 0.51% 14,918,634
2007-09-20 2007-09-18 436.893 35,042 -1,036 0.51% 15,309,605
2007-09-19 2007-09-17 412.954 36,078 +133 0.52% 14,898,542
2007-09-17 2007-09-13 412.954 35,945 +167 0.52% 14,843,620
2007-09-13 2007-09-11 418.939 35,778 +401 0.52% 14,988,782
2007-09-12 2007-09-10 424.923 35,377 -100 0.51% 15,032,513
2007-09-11 2007-09-07 424.923 35,477 +535 0.51% 15,075,005
2007-09-05 2007-09-03 430.908 34,942 -134 0.51% 15,056,793
2007-09-04 2007-08-31 389.014 35,076 -33 0.51% 13,645,066
2007-08-31 2007-08-29 383.029 35,109 -234 0.51% 13,447,782
2007-08-29 2007-08-27 442.878 35,343 +100 0.51% 15,652,632
2007-08-28 2007-08-24 412.954 35,243 +167 0.51% 14,553,726
2007-08-27 2007-08-23 412.954 35,076 -1,470 0.50% 14,484,763
2007-08-23 2007-08-21 347.120 36,546 -2,072 0.52% 12,685,865
2007-08-21 2007-08-17 335.151 38,618 +100 0.55% 12,942,854
2007-08-20 2007-08-16 359.090 38,518 +201 0.55% 13,831,434
2007-08-17 2007-08-15 383.029 38,317 -1,070 0.55% 14,676,541
2007-08-16 2007-08-14 400.984 39,387 +234 0.57% 15,793,557
2007-08-15 2007-08-13 377.045 39,153 -1,169 0.56% 14,762,429
2007-08-14 2007-08-10 365.075 40,322 -34 0.58% 14,720,553
2007-08-13 2007-08-09 394.999 40,356 -668 0.58% 15,940,586
2007-08-10 2007-08-08 383.029 41,024 -167 0.59% 15,713,402
2007-08-09 2007-08-07 359.090 41,191 +334 0.59% 14,791,282
2007-08-08 2007-08-06 400.984 40,857 -568 0.59% 16,383,003
2007-08-07 2007-08-03 424.923 41,425 -3,743 0.59% 17,602,449
2007-08-06 2007-08-02 442.878 45,168 -835 0.65% 20,003,907
2007-08-03 2007-08-01 472.802 46,003 -401 0.66% 21,750,312
2007-08-02 2007-07-31 508.711 46,404 -67 0.67% 23,606,227
2007-08-01 2007-07-30 496.741 46,471 +67 0.67% 23,084,068
2007-07-31 2007-07-27 490.757 46,404 +33 0.67% 22,773,066
2007-07-30 2007-07-26 520.681 46,371 +902 0.67% 24,144,485
2007-07-27 2007-07-25 532.650 45,469 -1,236 0.65% 24,219,080
2007-07-26 2007-07-24 532.650 46,705 +835 0.67% 24,877,436
2007-07-25 2007-07-23 550.605 45,870 -200 0.66% 25,256,246
2007-07-24 2007-07-20 550.605 46,070 +601 0.66% 25,366,367
2007-07-23 2007-07-19 514.696 45,469 +3,877 0.65% 23,402,707
2007-07-20 2007-07-18 526.666 41,592 +6,683 0.60% 21,905,073
2007-07-19 2007-07-17 496.741 34,909 +268 0.50% 17,340,744
2007-07-18 2007-07-16 490.757 34,641 -268 0.50% 17,000,297
2007-07-17 2007-07-13 502.726 34,909 -100 0.50% 17,549,669
2007-07-12 2007-07-10 478.787 35,009 +1,437 0.50% 16,761,849
2007-07-11 2007-07-09 502.726 33,572 -67 0.48% 16,877,524
2007-07-10 2007-07-06 418.939 33,639 -668 0.48% 14,092,672
2007-07-09 2007-07-05 430.908 34,307 +935 0.49% 14,783,167
2007-07-06 2007-07-04 448.863 33,372 -768 0.48% 14,979,445
2007-07-05 2007-07-03 442.878 34,140 +267 0.49% 15,119,850
2007-07-04 2007-06-29 454.848 33,873 -167 0.49% 15,407,050
2007-07-03 2007-06-28 472.802 34,040 -2,840 0.49% 16,094,181
2007-06-29 2007-06-27 478.787 36,880 +334 0.62% 17,657,659
2007-06-28 2007-06-26 490.757 36,546 -735 0.61% 17,935,188
2007-06-27 2007-06-25 496.741 37,281 -134 0.62% 18,519,015
2007-06-26 2007-06-22 496.741 37,415 0.62% 18,585,578

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