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: ENLIGHTEN SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.420 0 +0
2025-10-13 2025-10-09 38.080 0 +0
2025-10-10 2025-10-08 35.200 0 +0
2025-10-09 2025-10-06 33.200 0 +0
2025-10-08 2025-10-03 32.820 0 +0
2025-10-06 2025-10-02 31.480 0 +0
2025-10-03 2025-09-30 30.500 0 +0
2025-10-02 2025-09-29 28.020 0 +0
2025-09-30 2025-09-26 26.940 0 +0
2025-09-29 2025-09-25 26.720 0 +0
2025-09-26 2025-09-24 24.800 0 +0
2025-09-25 2025-09-23 24.720 0 +0
2025-09-24 2025-09-22 24.780 0 +0
2025-09-23 2025-09-19 25.380 0 +0
2025-09-22 2025-09-18 25.060 0 +0
2025-09-19 2025-09-17 25.840 0 +0
2025-09-18 2025-09-16 25.860 0 +0
2025-09-17 2025-09-15 26.500 0 +0
2025-09-16 2025-09-12 26.960 0 +0
2025-09-15 2025-09-11 25.180 0 +0
2025-09-12 2025-09-10 24.380 0 +0
2025-09-11 2025-09-09 24.200 0 +0
2025-09-10 2025-09-08 24.200 0 +0
2025-09-09 2025-09-05 24.560 0 +0
2025-09-08 2025-09-04 23.800 0 +0
2025-09-05 2025-09-03 24.440 0 +0
2025-09-04 2025-09-02 23.340 0 +0
2025-09-03 2025-09-01 23.840 0 +0
2025-09-02 2025-08-29 22.820 0 +0
2025-09-01 2025-08-28 21.020 0 +0
2025-08-29 2025-08-27 21.100 0 +0
2025-08-28 2025-08-26 21.280 0 +0
2025-08-27 2025-08-25 20.760 0 +0
2025-08-26 2025-08-22 19.160 0 +0
2025-08-25 2025-08-21 19.300 0 +0
2025-08-22 2025-08-20 19.380 0 +0
2025-08-21 2025-08-19 19.060 0 +0
2025-08-20 2025-08-18 19.310 0 +0
2025-08-19 2025-08-15 20.220 0 +0
2025-08-18 2025-08-14 19.150 0 +0
2025-08-15 2025-08-13 18.650 0 +0
2025-08-14 2025-08-12 17.470 0 +0
2025-08-13 2025-08-11 17.450 0 +0
2025-08-12 2025-08-08 16.870 0 +0
2025-08-11 2025-08-07 16.760 0 +0
2025-08-08 2025-08-06 16.660 0 +0
2025-08-07 2025-08-05 16.130 0 +0
2025-08-06 2025-08-04 15.890 0 +0
2025-08-05 2025-08-01 15.620 0 +0
2025-08-04 2025-07-31 15.780 0 +0
2025-08-01 2025-07-30 16.620 0 +0
2025-07-31 2025-07-29 16.800 0 +0
2025-07-30 2025-07-28 16.760 0 +0
2025-07-29 2025-07-25 16.880 0 +0
2025-07-28 2025-07-24 17.040 0 +0
2025-07-25 2025-07-23 16.740 0 +0
2025-07-24 2025-07-22 16.580 0 +0
2025-07-23 2025-07-21 16.100 0 +0
2025-07-22 2025-07-18 15.320 0 +0
2025-07-21 2025-07-17 15.060 0 +0
2025-07-18 2025-07-16 15.320 0 +0
2025-07-17 2025-07-15 15.520 0 +0
2025-07-16 2025-07-14 15.680 0 +0
2025-07-15 2025-07-11 15.360 0 +0
2025-07-14 2025-07-10 15.080 0 +0
2025-07-11 2025-07-09 15.080 0 +0
2025-07-10 2025-07-08 15.620 0 +0
2025-07-09 2025-07-07 15.340 0 +0
2025-07-08 2025-07-04 15.880 0 +0
2025-07-07 2025-07-03 15.960 0 +0
2025-07-04 2025-07-02 15.580 0 +0
2025-07-03 2025-06-30 15.240 0 +0
2025-07-02 2025-06-27 15.360 0 +0
2025-06-30 2025-06-26 14.260 0 +0
2025-06-27 2025-06-25 14.000 0 +0
2025-06-26 2025-06-24 13.820 0 +0
2025-06-25 2025-06-23 13.600 0 +0
2025-06-24 2025-06-20 13.640 0 +0
2025-06-23 2025-06-19 13.540 0 +0
2025-06-20 2025-06-18 14.120 0 +0
2025-06-19 2025-06-17 14.140 0 +0
2025-06-18 2025-06-16 14.260 0 +0
2025-06-17 2025-06-13 14.340 0 +0
2025-06-16 2025-06-12 14.220 0 +0
2025-06-13 2025-06-11 15.844 0 +0
2025-06-12 2025-06-10 15.486 0 +0
2025-06-11 2025-06-09 15.507 0 +0
2025-06-10 2025-06-06 15.402 0 +0
2025-06-09 2025-06-05 14.896 0 +0
2025-06-06 2025-06-04 15.043 0 +0
2025-06-05 2025-06-03 14.685 0 +0
2025-06-04 2025-06-02 14.454 0 +0
2025-06-03 2025-05-30 14.622 0 +0
2025-06-02 2025-05-29 14.917 0 +0
2025-05-30 2025-05-28 14.875 0 +0
2025-05-29 2025-05-27 14.875 0 +0
2025-05-28 2025-05-26 14.896 0 +0
2025-05-27 2025-05-23 14.812 0 +0
2025-05-26 2025-05-22 14.727 0 +0
2025-05-23 2025-05-21 14.685 0 +0
2025-05-22 2025-05-20 14.306 0 +0
2025-05-21 2025-05-19 14.264 0 +0
2025-05-20 2025-05-16 14.180 0 +0
2025-05-19 2025-05-15 14.159 0 +0
2025-05-16 2025-05-14 14.454 0 +0
2025-05-15 2025-05-13 14.285 0 +0
2025-05-14 2025-05-12 14.432 0 +0
2025-05-13 2025-05-09 13.969 0 +0
2025-05-12 2025-05-08 13.990 0 +0
2025-05-09 2025-05-07 14.137 0 +0
2025-05-08 2025-05-06 14.116 0 +0
2025-05-07 2025-05-02 13.611 0 +0
2025-05-06 2025-04-30 13.758 0 +0
2025-05-02 2025-04-29 13.758 0 +0
2025-04-30 2025-04-28 13.695 0 +0
2025-04-29 2025-04-25 13.569 0 +0
2025-04-28 2025-04-24 13.611 0 +0
2025-04-25 2025-04-23 13.632 0 +0
2025-04-24 2025-04-22 13.590 0 +0
2025-04-23 2025-04-17 13.126 0 +0
2025-04-22 2025-04-16 13.000 0 +0
2025-04-17 2025-04-15 13.421 0 +0
2025-04-16 2025-04-14 13.421 0 +0
2025-04-15 2025-04-11 12.810 0 +0
2025-04-14 2025-04-10 12.326 0 +0
2025-04-11 2025-04-09 11.946 0 +0
2025-04-10 2025-04-08 11.841 0 +0
2025-04-09 2025-04-07 11.757 0 +0
2025-04-08 2025-04-03 13.990 0 +0
2025-04-07 2025-04-02 14.390 0 +0
2025-04-03 2025-04-01 14.538 0 +0
2025-04-02 2025-03-31 14.390 0 +0
2025-04-01 2025-03-28 15.001 0 +0
2025-03-31 2025-03-27 14.201 0 +0
2025-03-28 2025-03-26 14.833 0 +0
2025-03-27 2025-03-25 15.001 0 +0
2025-03-26 2025-03-24 15.043 0 +0
2025-03-25 2025-03-21 14.264 0 +0
2025-03-24 2025-03-20 14.896 0 +0
2025-03-21 2025-03-19 14.749 0 +0
2025-03-20 2025-03-18 14.791 0 +0
2025-03-19 2025-03-17 14.390 0 +0
2025-03-18 2025-03-14 14.369 0 +0
2025-03-17 2025-03-13 14.180 0 +0
2025-03-14 2025-03-12 14.137 0 +0
2025-03-13 2025-03-11 13.906 0 +0
2025-03-12 2025-03-10 14.159 0 +0
2025-03-11 2025-03-07 14.011 0 +0
2025-03-10 2025-03-06 13.758 0 +0
2025-03-07 2025-03-05 13.147 0 +0
2025-03-06 2025-03-04 12.915 0 +0
2025-03-05 2025-03-03 12.937 0 +0
2025-03-04 2025-02-28 12.873 0 +0
2025-03-03 2025-02-27 13.358 0 +0
2025-02-28 2025-02-26 13.463 0 +0
2025-02-27 2025-02-25 13.126 0 -5,695
2025-02-26 2025-02-24 13.253 5,695 -950 0.00% 75,473
2025-02-17 2025-02-13 13.526 6,645 -47,462 0.00% 89,884
2025-02-13 2025-02-11 13.990 54,107 -4,746 0.00% 756,958
2024-10-09 2024-10-07 17.677 58,853 +5,695 0.00% 1,040,353
2024-06-13 2024-06-11 17.633 53,158 +2,153 0.00% 937,320
2023-06-15 2023-06-13 14.281 51,005 +2,224 0.00% 728,399
2023-01-09 2023-01-05 13.363 48,781 -871 0.00% 651,838
2022-12-08 2022-12-06 13.477 49,652 -871 0.00% 669,177
2022-11-15 2022-11-11 12.215 50,523 -1,742 0.00% 617,116
2022-07-06 2022-07-04 12.192 52,265 +1,742 0.00% 637,194
2022-06-23 2022-06-21 14.286 50,523 +2,533 0.00% 721,748
2022-04-22 2022-04-20 16.195 47,990 +828 0.00% 777,203
2021-09-20 2021-09-16 19.893 47,162 -828 0.00% 938,212
2021-09-17 2021-09-15 20.425 47,990 +828 0.00% 980,204
2021-09-09 2021-09-07 19.337 47,162 -4,137 0.00% 911,992
2021-09-08 2021-09-06 19.217 51,299 +2,482 0.00% 985,791
2021-09-03 2021-09-01 18.951 48,817 -2,482 0.00% 925,116
2021-08-27 2021-08-25 17.960 51,299 -4,138 0.00% 921,312
2021-08-23 2021-08-19 16.727 55,437 -8,274 0.00% 927,288
2021-08-03 2021-07-30 19.700 63,711 -8,274 0.01% 1,255,108
2021-08-02 2021-07-29 19.942 71,985 -5,792 0.01% 1,435,506
2021-07-30 2021-07-28 19.386 77,777 +14,066 0.01% 1,507,768
2021-07-29 2021-07-27 19.531 63,711 -10,756 0.01% 1,244,327
2021-07-28 2021-07-26 18.999 74,467 +10,756 0.01% 1,414,801
2021-07-27 2021-07-23 19.144 63,711 -25,649 0.01% 1,219,687
2021-07-22 2021-07-20 18.540 89,360 +2,482 0.01% 1,656,714
2021-07-19 2021-07-15 19.579 86,878 +25,650 0.01% 1,700,998
2021-07-09 2021-07-07 19.603 61,228 -19,031 0.01% 1,200,272
2021-06-25 2021-06-23 19.047 80,259 +7,447 0.01% 1,528,723
2021-06-24 2021-06-22 18.685 72,812 +19,858 0.01% 1,360,478
2021-06-23 2021-06-21 18.081 52,954 -2,483 0.00% 957,435
2021-06-21 2021-06-17 18.612 55,437 +2,483 0.00% 1,031,809
2021-06-15 2021-06-10 20.187 52,954 +2,482 0.00% 1,068,961
2021-06-11 2021-06-09 20.674 50,472 +1,192 0.00% 1,043,438
2021-05-25 2021-05-21 21.769 49,280 +1,642 0.00% 1,072,795
2021-05-20 2021-05-17 22.427 47,638 -1,642 0.00% 1,068,370
2021-05-18 2021-05-14 22.159 49,280 +3,285 0.00% 1,091,995
2021-05-03 2021-04-29 23.742 45,995 -3,285 0.00% 1,092,003
2021-04-30 2021-04-28 22.768 49,280 +3,285 0.00% 1,121,995
2021-04-28 2021-04-26 22.695 45,995 -4,107 0.00% 1,043,843
2021-04-27 2021-04-23 22.037 50,102 +2,464 0.00% 1,104,109
2021-04-26 2021-04-22 22.110 47,638 -2,464 0.00% 1,053,290
2021-04-21 2021-04-19 22.037 50,102 +4,107 0.00% 1,104,109
2021-04-19 2021-04-15 21.185 45,995 -2,464 0.00% 974,402
2021-04-13 2021-04-09 20.114 48,459 +2,464 0.00% 974,682
2021-04-08 2021-04-01 18.653 45,995 -821 0.00% 857,922
2021-03-26 2021-03-24 17.216 46,816 +821 0.00% 805,976
2021-02-26 2021-02-24 24.156 45,995 -16,427 0.00% 1,111,043
2021-01-28 2021-01-26 17.094 62,422 +16,427 0.01% 1,067,046
2020-12-15 2020-12-11 14.805 45,995 +39,424 0.00% 680,962
2020-12-02 2020-11-30 15.463 6,571 +1,643 0.00% 101,605
2020-11-18 2020-11-16 13.320 4,928 -8,213 0.00% 65,640
2020-06-15 2020-06-11 9.816 13,141 +183 0.00% 128,996
2019-07-03 2019-06-28 12.841 12,958 -4,049 0.00% 166,400
2019-07-02 2019-06-27 13.277 17,007 +4,049 0.00% 225,797
2019-06-28 2019-06-26 13.100 12,958 +280 0.00% 169,750
2019-02-26 2019-02-22 13.504 12,678 -158,473 0.00% 171,202
2018-06-26 2018-06-22 13.176 171,151 -3,962 0.02% 2,255,040
2018-06-15 2018-06-13 15.007 175,113 +3,692 0.02% 2,627,837
2018-04-23 2018-04-19 14.878 171,421 -11,635 0.02% 2,550,333
2018-04-18 2018-04-16 14.053 183,056 +11,635 0.02% 2,572,394
2018-02-09 2018-02-07 16.347 171,421 -7,757 0.02% 2,802,273
2018-02-08 2018-02-06 16.811 179,178 -38,783 0.02% 3,012,239
2018-02-07 2018-02-05 18.152 217,961 +38,783 0.02% 3,956,476
2018-01-30 2018-01-26 17.327 179,178 -3,103 0.02% 3,104,639
2018-01-22 2018-01-18 16.218 182,281 +3,103 0.02% 2,956,304
2018-01-15 2018-01-11 17.198 179,178 -2,327 0.02% 3,081,539
2018-01-10 2018-01-08 17.043 181,505 -2,327 0.02% 3,093,479
2018-01-02 2017-12-28 16.038 183,832 -9,308 0.02% 2,948,279
2017-12-29 2017-12-27 15.677 193,140 -10,859 0.02% 3,027,840
2017-12-19 2017-12-15 14.439 203,999 -64,380 0.02% 2,945,596
2017-12-14 2017-12-12 14.388 268,379 +64,380 0.02% 3,861,356
2017-12-12 2017-12-08 14.491 203,999 +3,102 0.02% 2,956,116
2017-11-27 2017-11-23 15.471 200,897 -3,102 0.02% 3,108,006
2017-11-23 2017-11-21 14.852 203,999 +3,102 0.02% 3,029,756
2017-11-21 2017-11-17 15.032 200,897 +3,103 0.02% 3,019,945
2017-11-20 2017-11-16 15.264 197,794 +7,757 0.02% 3,019,200
2017-11-13 2017-11-09 16.012 190,037 +2,327 0.02% 3,042,894
2017-10-23 2017-10-19 16.373 187,710 +11,635 0.02% 3,073,394
2017-10-19 2017-10-17 17.095 176,075 -19,392 0.02% 3,010,013
2017-10-18 2017-10-16 16.708 195,467 -22,494 0.02% 3,265,920
2017-10-17 2017-10-13 16.167 217,961 -8,533 0.02% 3,523,737
2017-10-13 2017-10-11 15.986 226,494 +10,084 0.02% 3,620,808
2017-09-26 2017-09-22 16.270 216,410 +36,456 0.02% 3,520,982
2017-09-25 2017-09-21 16.399 179,954 +1,552 0.02% 2,951,044
2017-09-22 2017-09-20 16.760 178,402 +4,654 0.02% 2,989,993
2017-09-18 2017-09-14 16.708 173,748 +2,327 0.02% 2,903,033
2017-09-06 2017-09-04 17.817 171,421 -3,103 0.02% 3,054,212
2017-08-29 2017-08-25 17.018 174,524 -15,513 0.02% 2,969,998
2017-08-28 2017-08-24 16.579 190,037 -31,027 0.02% 3,150,694
2017-08-25 2017-08-22 16.863 221,064 +3,103 0.02% 3,727,802
2017-08-21 2017-08-17 17.095 217,961 -3,879 0.02% 3,726,056
2017-08-17 2017-08-15 16.425 221,840 +3,879 0.02% 3,643,648
2017-08-15 2017-08-11 16.683 217,961 +46,540 0.02% 3,636,136
2017-08-02 2017-07-31 18.384 171,421 -2,327 0.02% 3,151,452
2017-07-31 2017-07-27 17.920 173,748 -19,392 0.02% 3,113,592
2017-07-28 2017-07-26 17.817 193,140 +3,878 0.02% 3,441,180
2017-07-12 2017-07-10 16.115 189,262 -3,102 0.02% 3,050,005
2017-07-11 2017-07-07 16.399 192,364 +3,102 0.02% 3,154,554
2017-06-12 2017-06-08 15.566 189,262 +2,732 0.02% 2,946,135
2017-03-24 2017-03-22 16.639 186,530 +2,294 0.02% 3,103,688
2017-02-27 2017-02-23 18.209 184,236 +15,289 0.02% 3,354,718
2017-02-13 2017-02-09 17.738 168,947 -7,644 0.02% 2,996,763
2017-01-05 2017-01-03 14.520 176,591 -3,058 0.02% 2,564,093
2017-01-03 2016-12-29 14.258 179,649 +3,058 0.02% 2,561,495
2016-11-30 2016-11-28 16.561 176,591 -3,058 0.02% 2,924,452
2016-11-29 2016-11-25 16.613 179,649 +3,058 0.02% 2,984,494
2016-09-15 2016-09-13 11.642 176,591 -2,294 0.02% 2,055,894
2016-08-08 2016-08-04 11.917 178,885 -2,293 0.02% 2,131,741
2016-07-21 2016-07-19 12.504 181,178 +2,253 0.02% 2,265,446
2016-06-20 2016-06-16 11.113 178,925 +1,509 0.02% 1,988,425
2016-05-30 2016-05-26 11.325 177,416 +3,020 0.02% 2,009,255
2016-05-27 2016-05-25 11.179 174,396 -37,748 0.02% 1,949,643
2016-03-22 2016-03-18 13.034 212,144 -3,775 0.02% 2,765,044
2016-01-22 2016-01-20 10.305 215,919 +3,775 0.02% 2,225,085
2016-01-13 2016-01-11 10.981 212,144 -15,099 0.02% 2,329,493
2015-11-16 2015-11-12 13.511 227,243 +3,775 0.02% 3,070,201
2015-10-19 2015-10-15 14.782 223,468 -7,550 0.02% 3,303,358
2015-10-13 2015-10-09 14.305 231,018 +15,099 0.02% 3,304,804
2015-10-09 2015-10-07 14.411 215,919 -3,019 0.02% 3,111,687
2015-09-24 2015-09-22 13.352 218,938 +3,019 0.02% 2,923,195
2015-09-21 2015-09-17 14.411 215,919 +7,550 0.02% 3,111,687
2015-09-07 2015-09-02 12.054 208,369 -3,775 0.02% 2,511,601
2015-08-10 2015-08-06 13.537 212,144 +3,775 0.02% 2,871,824
2015-06-11 2015-06-09 19.815 208,369 +3,612 0.02% 4,128,770
2015-06-01 2015-05-28 20.597 204,757 -3,709 0.02% 4,217,280
2015-05-05 2015-04-30 21.675 208,466 +2,225 0.02% 4,518,472
2015-04-22 2015-04-20 21.055 206,241 +3,710 0.02% 4,342,365
2015-04-08 2015-04-01 19.302 202,531 -2,226 0.02% 3,909,352
2015-04-02 2015-03-31 19.437 204,757 -74,187 0.02% 3,979,920
2015-03-23 2015-03-19 18.035 278,944 -14,838 0.03% 5,030,874
2015-03-19 2015-03-17 17.577 293,782 -1,484 0.03% 5,163,843
2015-03-05 2015-03-03 17.658 295,266 +7,419 0.03% 5,213,808
2015-03-02 2015-02-26 18.035 287,847 -2,967 0.03% 5,191,443
2015-01-21 2015-01-19 16.984 290,814 +7,418 0.03% 4,939,195
2015-01-20 2015-01-16 16.930 283,396 +1,484 0.03% 4,797,927
2015-01-07 2015-01-05 18.790 281,912 -7,419 0.03% 5,297,203
2014-12-09 2014-12-05 19.114 289,331 -2,967 0.03% 5,530,208
2014-12-05 2014-12-03 18.089 292,298 +2,967 0.03% 5,287,479
2014-11-11 2014-11-07 18.332 289,331 +74,188 0.03% 5,304,008
2014-09-30 2014-09-26 17.523 215,143 +7,418 0.02% 3,769,996
2014-08-11 2014-08-07 19.707 207,725 -1,483 0.02% 4,093,610
2014-08-01 2014-07-30 20.003 209,208 -37,094 0.02% 4,184,875
2014-07-30 2014-07-28 20.246 246,302 +37,094 0.02% 4,986,642
2014-07-29 2014-07-25 20.084 209,208 -1,484 0.02% 4,201,795
2014-07-07 2014-07-03 17.982 210,692 -7,419 0.02% 3,788,560
2014-06-17 2014-06-13 18.198 218,111 +7,419 0.02% 3,969,238
2014-06-16 2014-06-12 18.170 210,692 +10,312 0.02% 3,828,253
2013-11-22 2013-11-20 20.806 200,380 -14,111 0.02% 4,169,126
2013-11-21 2013-11-19 20.919 214,491 +14,111 0.02% 4,487,041
2013-11-01 2013-10-30 21.005 200,380 +3,528 0.02% 4,208,886
2013-10-18 2013-10-16 21.146 196,852 -2,117 0.02% 4,162,682
2013-10-11 2013-10-09 20.891 198,969 +2,117 0.02% 4,156,689
2013-09-17 2013-09-13 22.677 196,852 +1,411 0.02% 4,464,002
2013-08-05 2013-08-01 18.794 195,441 -2,822 0.02% 3,673,024
2013-08-01 2013-07-30 18.680 198,263 +2,822 0.02% 3,703,580
2013-07-15 2013-07-11 18.198 195,441 -4,233 0.02% 3,556,684
2013-07-12 2013-07-10 17.064 199,674 -706 0.02% 3,407,318
2013-07-11 2013-07-09 17.405 200,380 +2,823 0.02% 3,487,525
2013-06-28 2013-06-26 18.595 197,557 -7,056 0.02% 3,673,591
2013-06-27 2013-06-25 18.453 204,613 +7,056 0.02% 3,775,798
2013-06-19 2013-06-17 22.671 197,557 +2,116 0.02% 4,478,746
2013-06-18 2013-06-14 22.612 195,441 +8,010 0.02% 4,419,222
2013-06-11 2013-06-07 22.730 187,431 -13,533 0.02% 4,260,263
2013-05-30 2013-05-28 22.966 200,964 +13,533 0.02% 4,615,385
2013-04-29 2013-04-25 23.291 187,431 -1,353 0.02% 4,365,523
2013-04-25 2013-04-23 21.991 188,784 -4,737 0.02% 4,151,517
2013-04-24 2013-04-22 22.434 193,521 +1,354 0.02% 4,341,487
2013-03-19 2013-03-15 25.745 192,167 -1,354 0.02% 4,947,270
2013-03-18 2013-03-14 26.218 193,521 +1,354 0.02% 5,073,649
2013-03-15 2013-03-13 25.686 192,167 -6,767 0.02% 4,935,910
2013-02-25 2013-02-21 27.695 198,934 +1,353 0.02% 5,509,565
2013-01-25 2013-01-23 30.962 197,581 +1,354 0.02% 6,117,414
2013-01-22 2013-01-18 31.700 196,227 -1,354 0.02% 6,220,492
2013-01-14 2013-01-10 31.700 197,581 -12,856 0.02% 6,263,414
2013-01-10 2013-01-08 31.035 210,437 -676 0.02% 6,531,006
2013-01-09 2013-01-07 31.996 211,113 -13,533 0.02% 6,754,785
2012-12-10 2012-12-06 29.779 224,646 +6,766 0.02% 6,689,789
2012-12-07 2012-12-05 29.853 217,880 -6,766 0.02% 6,504,402
2012-11-20 2012-11-16 28.139 224,646 +1,353 0.02% 6,321,269
2012-11-05 2012-11-01 30.592 223,293 -677 0.02% 6,830,997
2012-10-24 2012-10-19 30.888 223,970 -1,353 0.02% 6,917,908
2012-09-18 2012-09-14 29.144 225,323 -4,060 0.02% 6,566,759
2012-08-20 2012-08-16 27.134 229,383 -3,383 0.02% 6,224,043
2012-08-17 2012-08-15 26.720 232,766 +3,383 0.02% 6,219,517
2012-08-13 2012-08-09 27.636 229,383 -20,299 0.02% 6,339,303
2012-08-10 2012-08-08 26.661 249,682 +13,533 0.03% 6,656,753
2012-08-06 2012-08-02 26.158 236,149 -677 0.03% 6,177,291
2012-08-03 2012-08-01 26.040 236,826 -3,383 0.03% 6,167,000
2012-07-25 2012-07-23 24.681 240,209 +3,383 0.03% 5,928,494
2012-07-04 2012-06-29 25.035 236,826 -4,060 0.03% 5,929,000
2012-06-27 2012-06-25 24.474 240,886 +4,060 0.03% 5,895,363
2012-06-25 2012-06-21 25.686 236,826 -4,060 0.03% 6,083,000
2012-06-22 2012-06-20 27.777 240,886 -20,299 0.03% 6,691,111
2012-06-21 2012-06-19 27.318 261,185 +8,827 0.03% 7,135,108
2012-06-19 2012-06-15 26.125 252,358 -3,922 0.03% 6,592,889
2012-06-05 2012-06-01 24.626 256,280 +3,922 0.03% 6,311,193
2012-05-31 2012-05-29 25.972 252,358 -653 0.03% 6,554,289
2012-05-30 2012-05-28 24.871 253,011 +653 0.03% 6,292,610
2012-05-29 2012-05-25 24.657 252,358 -3,922 0.03% 6,222,329
2012-05-25 2012-05-23 24.443 256,280 +3,922 0.03% 6,264,153
2012-05-24 2012-05-22 24.901 252,358 -3,922 0.03% 6,284,089
2012-05-18 2012-05-16 24.443 256,280 +3,922 0.03% 6,264,153
2012-05-14 2012-05-10 26.523 252,358 +3,923 0.03% 6,693,250
2012-05-11 2012-05-09 26.798 248,435 +23,536 0.03% 6,657,600
2012-05-09 2012-05-07 27.991 224,899 +1,308 0.02% 6,295,199
2012-05-04 2012-05-02 29.613 223,591 -1,308 0.02% 6,621,106
2012-05-02 2012-04-27 28.389 224,899 -3,923 0.02% 6,384,639
2012-04-26 2012-04-24 27.961 228,822 +3,923 0.03% 6,398,009
2012-04-20 2012-04-18 28.695 224,899 +9,153 0.02% 6,453,439
2012-04-19 2012-04-17 27.961 215,746 +5,230 0.02% 6,032,395
2012-04-10 2012-04-03 29.062 210,516 -13,075 0.02% 6,118,001
2012-04-05 2012-04-02 27.746 223,591 -6,538 0.02% 6,203,867
2012-04-03 2012-03-30 27.318 230,129 -6,538 0.03% 6,286,713
2012-04-02 2012-03-29 27.257 236,667 +6,538 0.03% 6,450,840
2012-03-30 2012-03-28 27.991 230,129 +4,576 0.03% 6,441,593
2012-03-29 2012-03-27 28.664 225,553 -6,538 0.02% 6,465,305
2012-03-28 2012-03-26 27.624 232,091 +6,538 0.03% 6,411,312
2012-03-22 2012-03-20 27.899 225,553 +6,538 0.02% 6,292,805
2012-03-19 2012-03-15 29.368 219,015 +654 0.02% 6,431,998
2012-03-16 2012-03-14 29.643 218,361 +13,075 0.02% 6,472,912
2012-03-15 2012-03-13 29.980 205,286 +1,308 0.02% 6,154,408
2012-03-09 2012-03-07 28.787 203,978 +1,961 0.02% 5,871,834
2012-03-08 2012-03-06 29.337 202,017 +654 0.02% 5,926,624
2012-02-22 2012-02-20 32.733 201,363 +6,538 0.02% 6,591,197
2012-01-26 2012-01-19 29.766 194,825 -3,269 0.02% 5,799,070
2012-01-20 2012-01-18 29.215 198,094 -1,308 0.02% 5,787,294
2012-01-06 2012-01-04 26.033 199,402 -13,075 0.02% 5,191,106
2012-01-04 2011-12-30 25.666 212,477 -1,308 0.02% 5,453,493
2011-12-29 2011-12-23 26.309 213,785 -6,538 0.02% 5,624,404
2011-12-23 2011-12-21 25.758 220,323 +6,538 0.02% 5,675,090
2011-12-22 2011-12-20 25.269 213,785 +13,076 0.02% 5,402,044
2011-12-21 2011-12-19 25.666 200,709 -19,614 0.02% 5,151,452
2011-12-20 2011-12-16 26.217 220,323 -1,307 0.02% 5,776,190
2011-12-19 2011-12-15 25.177 221,630 +2,615 0.02% 5,579,936
2011-12-15 2011-12-13 26.553 219,015 +19,613 0.02% 5,815,599
2011-12-14 2011-12-12 26.982 199,402 -26,151 0.02% 5,380,206
2011-12-13 2011-12-09 27.441 225,553 +28,113 0.02% 6,189,305
2011-12-09 2011-12-07 30.146 197,440 -1,308 0.02% 5,951,939
2011-12-08 2011-12-06 29.061 198,748 +3,797 0.02% 5,775,853
2011-12-05 2011-12-01 29.898 194,951 -1,291 0.02% 5,828,587
2011-12-02 2011-11-30 26.552 196,242 -18,721 0.02% 5,210,547
2011-12-01 2011-11-29 27.760 214,963 -646 0.02% 5,967,360
2011-11-28 2011-11-24 26.521 215,609 +20,012 0.02% 5,718,092
2011-11-18 2011-11-16 28.101 195,597 +1,291 0.02% 5,496,421
2011-11-16 2011-11-14 29.371 194,306 -645 0.02% 5,706,963
2011-11-14 2011-11-10 27.915 194,951 +3,227 0.02% 5,442,028
2011-11-04 2011-11-02 29.712 191,724 -1,936 0.02% 5,696,467
2011-11-03 2011-11-01 28.318 193,660 +1,936 0.02% 5,483,990
2011-11-01 2011-10-28 31.060 191,724 +6,456 0.02% 5,954,858
2011-10-31 2011-10-27 30.641 185,268 -96,831 0.02% 5,676,847
2011-10-26 2011-10-24 26.211 282,099 +93,603 0.03% 7,394,051
2011-10-20 2011-10-18 24.011 188,496 -18,721 0.02% 4,525,998
2011-10-19 2011-10-17 27.171 207,217 -102,640 0.02% 5,630,351
2011-10-17 2011-10-13 26.211 309,857 +102,640 0.03% 8,121,611
2011-10-11 2011-10-07 21.966 207,217 -9,037 0.02% 4,551,789
2011-10-10 2011-10-06 19.457 216,254 -7,101 0.02% 4,207,599
2011-10-07 2011-10-04 17.598 223,355 +6,455 0.02% 3,930,561
2011-10-06 2011-10-03 18.868 216,900 +14,202 0.02% 4,092,488
2011-09-27 2011-09-23 21.378 202,698 -645 0.02% 4,333,203
2011-09-26 2011-09-22 21.811 203,343 +14,201 0.02% 4,435,192
2011-09-23 2011-09-21 24.879 189,142 +646 0.02% 4,705,590
2011-09-21 2011-09-19 26.954 188,496 +3,228 0.02% 5,080,798
2011-09-20 2011-09-16 28.906 185,268 -1,291 0.02% 5,355,408
2011-09-19 2011-09-15 27.915 186,559 +1,291 0.02% 5,207,767
2011-09-16 2011-09-14 29.185 185,268 -646 0.02% 5,407,068
2011-09-14 2011-09-09 32.454 185,914 -1,291 0.02% 6,033,602
2011-09-12 2011-09-08 32.686 187,205 +646 0.02% 6,119,000
2011-09-05 2011-09-01 35.397 186,559 +1,291 0.02% 6,603,633
2011-09-01 2011-08-30 33.383 185,268 -15,493 0.02% 6,184,836
2011-08-31 2011-08-29 32.454 200,761 +1,291 0.02% 6,515,442
2011-08-30 2011-08-26 30.796 199,470 +13,556 0.02% 6,142,915
2011-08-29 2011-08-25 31.602 185,914 +646 0.02% 5,875,202
2011-08-25 2011-08-23 31.602 185,268 -1,291 0.02% 5,854,787
2011-08-24 2011-08-22 30.300 186,559 +1,291 0.02% 5,652,826
2011-08-23 2011-08-19 32.376 185,268 +1,936 0.02% 5,998,287
2011-08-18 2011-08-16 35.784 183,332 -1,291 0.02% 6,560,407
2011-08-16 2011-08-12 35.010 184,623 -645 0.02% 6,463,604
2011-08-15 2011-08-11 35.474 185,268 +645 0.02% 6,572,286
2011-08-12 2011-08-10 35.552 184,623 -645 0.02% 6,563,704
2011-08-11 2011-08-09 35.320 185,268 +1,291 0.02% 6,543,586
2011-08-10 2011-08-08 36.946 183,977 +645 0.02% 6,797,237
2011-08-09 2011-08-05 38.495 183,332 +3,873 0.02% 7,057,408
2011-08-05 2011-08-03 41.051 179,459 +1,291 0.02% 7,367,017
2011-08-03 2011-08-01 43.065 178,168 -645 0.02% 7,672,820
2011-07-29 2011-07-27 42.988 178,813 -2,582 0.02% 7,686,747
2011-07-22 2011-07-20 42.755 181,395 +6,455 0.02% 7,755,591
2011-07-18 2011-07-14 42.600 174,940 -645 0.02% 7,452,506
2011-07-15 2011-07-13 41.361 175,585 +1,291 0.02% 7,262,384
2011-07-14 2011-07-12 39.347 174,294 +2,582 0.02% 6,857,987
2011-07-12 2011-07-08 41.903 171,712 -646 0.02% 7,195,292
2011-07-11 2011-07-07 40.974 172,358 -3,873 0.02% 7,062,162
2011-07-07 2011-07-05 41.206 176,231 -6,455 0.02% 7,261,803
2011-07-06 2011-07-04 41.593 182,686 -646 0.02% 7,598,539
2011-06-29 2011-06-27 39.192 183,332 -2,582 0.02% 7,185,208
2011-06-27 2011-06-23 38.650 185,914 +6,455 0.02% 7,185,602
2011-06-20 2011-06-16 38.185 179,459 +646 0.02% 6,852,715
2011-06-15 2011-06-13 38.883 178,813 +2,582 0.02% 6,952,698
2011-06-02 2011-05-31 40.819 176,231 -1,937 0.02% 7,193,553
2011-06-01 2011-05-30 40.277 178,168 -6,455 0.02% 7,176,019
2011-05-31 2011-05-27 40.432 184,623 -6,455 0.02% 7,464,605
2011-05-30 2011-05-26 39.425 191,078 -646 0.02% 7,533,191
2011-05-27 2011-05-25 38.805 191,724 -1,936 0.02% 7,439,860
2011-05-23 2011-05-19 38.573 193,660 +6,455 0.02% 7,469,986
2011-05-09 2011-05-05 38.185 187,205 +9,037 0.02% 7,148,500
2011-05-06 2011-05-04 39.645 178,168 +2,583 0.02% 7,063,458
2011-05-05 2011-05-03 40.427 175,585 +1,661 0.02% 7,098,354
2011-04-29 2011-04-27 41.522 173,924 -1,279 0.02% 7,221,605
2011-04-27 2011-04-21 42.695 175,203 +1,279 0.02% 7,480,212
2011-04-21 2011-04-19 40.036 173,924 +1,918 0.02% 6,963,205
2011-04-18 2011-04-14 41.443 172,006 -639 0.02% 7,128,517
2011-04-15 2011-04-13 41.600 172,645 +1,279 0.02% 7,181,999
2011-04-14 2011-04-12 41.131 171,366 +1,918 0.02% 7,048,393
2011-04-07 2011-04-04 42.616 169,448 -639 0.02% 7,221,255
2011-04-01 2011-03-30 40.661 170,087 -1,919 0.02% 6,915,987
2011-03-29 2011-03-25 38.159 172,006 -3,836 0.02% 6,563,615
2011-03-28 2011-03-24 37.299 175,842 -3,197 0.02% 6,558,744
2011-03-24 2011-03-22 37.377 179,039 +1,918 0.02% 6,691,989
2011-03-23 2011-03-21 37.455 177,121 -3,837 0.02% 6,634,150
2011-03-17 2011-03-15 36.361 180,958 +640 0.02% 6,579,766
2011-03-16 2011-03-14 37.221 180,318 +6,394 0.02% 6,711,595
2011-03-15 2011-03-11 36.126 173,924 +1,279 0.02% 6,283,205
2011-03-14 2011-03-10 36.752 172,645 +3,197 0.02% 6,344,999
2011-03-08 2011-03-04 39.019 169,448 +3,837 0.02% 6,611,754
2011-02-16 2011-02-14 39.801 165,611 -4,476 0.02% 6,591,537
2011-02-14 2011-02-10 37.690 170,087 +3,197 0.02% 6,410,588
2011-01-28 2011-01-26 38.003 166,890 +1,279 0.02% 6,342,293
2011-01-25 2011-01-21 39.645 165,611 +639 0.02% 6,565,637
2011-01-19 2011-01-17 40.192 164,972 +1,279 0.02% 6,630,604
2011-01-14 2011-01-12 42.147 163,693 -1,279 0.02% 6,899,198
2011-01-07 2011-01-05 40.818 164,972 -3,197 0.02% 6,733,804
2010-12-22 2010-12-20 38.316 168,169 -25,577 0.02% 6,443,498
2010-12-08 2010-12-06 38.550 193,746 -1,279 0.02% 7,468,947
2010-12-07 2010-12-03 37.690 195,025 +25,577 0.02% 7,350,503
2010-12-06 2010-12-02 37.612 169,448 -639 0.02% 6,373,254
2010-12-02 2010-11-30 35.188 170,087 +639 0.02% 5,984,989
2010-11-29 2010-11-25 35.813 169,448 +3,197 0.02% 6,068,504
2010-11-26 2010-11-24 35.344 166,251 -25,577 0.02% 5,876,008
2010-11-25 2010-11-23 35.735 191,828 +6,394 0.02% 6,855,007
2010-11-24 2010-11-22 37.143 185,434 -12,788 0.02% 6,887,517
2010-11-23 2010-11-19 36.204 198,222 +3,197 0.02% 7,176,498
2010-11-22 2010-11-18 36.048 195,025 +12,789 0.02% 7,030,252
2010-11-19 2010-11-17 34.249 182,236 +17,264 0.02% 6,241,486
2010-11-16 2010-11-12 38.081 164,972 +1,279 0.02% 6,282,303
2010-11-12 2010-11-10 39.332 163,693 -3,837 0.02% 6,438,398
2010-11-11 2010-11-09 39.254 167,530 +6,395 0.02% 6,576,215
2010-11-10 2010-11-08 39.880 161,135 +1,278 0.02% 6,425,986
2010-11-09 2010-11-05 39.254 159,857 -639 0.02% 6,275,020
2010-10-18 2010-10-14 36.204 160,496 -22,380 0.02% 5,810,653
2010-10-15 2010-10-13 34.249 182,876 -1,279 0.02% 6,263,406
2010-10-14 2010-10-12 33.858 184,155 +83,126 0.02% 6,235,210
2010-10-13 2010-10-11 33.389 101,029 -1,279 0.01% 3,373,290
2010-10-12 2010-10-08 31.982 102,308 -191,828 0.01% 3,271,995
2010-10-06 2010-10-04 32.451 294,136 -1,279 0.03% 9,545,001
2010-09-29 2010-09-27 30.277 295,415 -1,279 0.03% 8,944,326
2010-09-16 2010-09-14 28.901 296,694 -76,731 0.03% 8,574,730
2010-09-03 2010-09-01 26.837 373,425 -10,870 0.04% 10,021,446
2010-09-01 2010-08-30 26.586 384,295 -1,279 0.04% 10,216,999
2010-08-30 2010-08-26 25.711 385,574 -639 0.04% 9,913,323
2010-08-18 2010-08-16 25.836 386,213 +9,591 0.04% 9,978,072
2010-08-16 2010-08-12 25.460 376,622 +9,591 0.04% 9,588,922
2010-08-13 2010-08-11 25.898 367,031 -6,394 0.04% 9,505,452
2010-08-09 2010-08-05 26.868 373,425 +1,279 0.04% 10,033,126
2010-08-05 2010-08-03 27.056 372,146 -1,918 0.04% 10,068,602
2010-08-03 2010-07-30 26.962 374,064 +1,918 0.04% 10,085,394
2010-08-02 2010-07-29 26.993 372,146 -6,394 0.04% 10,045,322
2010-07-30 2010-07-28 26.586 378,540 +6,394 0.04% 10,063,995
2010-07-29 2010-07-27 26.805 372,146 -3,197 0.04% 9,975,482
2010-07-28 2010-07-26 26.555 375,343 -12,789 0.04% 9,967,258
2010-07-27 2010-07-23 26.336 388,132 -16,625 0.04% 10,221,891
2010-07-26 2010-07-22 25.617 404,757 +3,837 0.05% 10,368,549
2010-07-23 2010-07-21 24.960 400,920 -127,885 0.05% 10,006,917
2010-07-19 2010-07-15 23.803 528,805 -1,279 0.06% 12,586,933
2010-07-16 2010-07-14 24.147 530,084 -8,952 0.06% 12,799,756
2010-07-15 2010-07-13 23.615 539,036 -6,394 0.06% 12,729,297
2010-07-12 2010-07-08 23.646 545,430 -2,558 0.06% 12,897,351
2010-07-08 2010-07-06 23.302 547,988 -14,067 0.06% 12,769,298
2010-07-05 2010-06-30 22.989 562,055 +28,774 0.06% 12,921,289
2010-07-02 2010-06-29 23.114 533,281 +1,279 0.06% 12,326,513
2010-06-23 2010-06-21 24.772 532,002 -1,279 0.06% 13,178,869
2010-06-15 2010-06-11 22.989 533,281 -15,347 0.06% 12,259,793
2010-06-11 2010-06-09 22.364 548,628 +12,789 0.06% 12,269,411
2010-06-03 2010-06-01 23.365 535,839 +1,279 0.06% 12,519,720
2010-06-01 2010-05-28 24.647 534,560 -3,197 0.06% 13,175,356
2010-05-27 2010-05-25 22.708 537,757 -12,789 0.06% 12,211,314
2010-05-20 2010-05-18 23.521 550,546 +12,789 0.06% 12,949,445
2010-05-13 2010-05-11 23.670 537,757 -14,953 0.06% 12,728,479
2010-05-12 2010-05-10 23.985 552,710 -2,539 0.06% 13,256,610
2010-05-11 2010-05-07 23.134 555,249 +8,250 0.06% 12,845,007
2010-05-10 2010-05-06 23.386 546,999 +6,980 0.06% 12,792,073
2010-05-07 2010-05-05 24.048 540,019 +155,470 0.06% 12,986,259
2010-05-05 2010-05-03 25.844 384,549 +6,345 0.04% 9,938,390
2010-04-29 2010-04-27 26.380 378,204 +3,173 0.04% 9,977,048
2010-04-23 2010-04-21 27.578 375,031 -47,593 0.04% 10,342,504
2010-04-13 2010-04-09 29.500 422,624 -6,345 0.05% 12,467,532
2010-04-12 2010-04-08 29.091 428,969 +2,538 0.05% 12,478,952
2010-04-09 2010-04-07 29.469 426,431 -6,346 0.05% 12,566,400
2010-04-07 2010-03-31 27.641 432,777 -3,173 0.05% 11,962,288
2010-04-01 2010-03-30 27.672 435,950 -11,422 0.05% 12,063,732
2010-03-25 2010-03-23 26.002 447,372 -12,691 0.05% 11,632,505
2010-03-24 2010-03-22 26.033 460,063 +12,691 0.05% 11,976,995
2010-03-19 2010-03-17 26.790 447,372 -20,941 0.05% 11,985,005
2010-03-18 2010-03-16 26.033 468,313 -15,864 0.05% 12,191,770
2010-03-16 2010-03-12 26.317 484,177 +12,692 0.05% 12,742,103
2010-03-12 2010-03-10 26.443 471,485 +25,382 0.05% 12,467,528
2010-03-10 2010-03-08 26.695 446,103 -74,879 0.05% 11,908,829
2010-03-09 2010-03-05 25.718 520,982 +11,422 0.06% 13,398,722
2010-03-08 2010-03-04 25.561 509,560 -6,345 0.06% 13,024,669
2010-03-03 2010-03-01 26.317 515,905 -6,346 0.06% 13,577,090
2010-03-02 2010-02-26 24.867 522,251 +6,346 0.06% 12,986,938
2010-02-24 2010-02-22 25.245 515,905 -6,346 0.06% 13,024,251
2010-02-23 2010-02-19 24.363 522,251 +53,938 0.06% 12,723,578
2010-02-22 2010-02-18 25.308 468,313 -63,457 0.05% 11,852,290
2010-02-19 2010-02-17 25.561 531,770 -6,345 0.06% 13,592,370
2010-02-17 2010-02-11 24.804 538,115 +12,691 0.06% 13,347,512
2010-02-12 2010-02-10 24.331 525,424 -6,346 0.06% 12,784,322
2010-02-11 2010-02-09 23.701 531,770 -1,269 0.06% 12,603,529
2010-02-10 2010-02-08 22.882 533,039 +6,346 0.06% 12,196,806
2010-02-09 2010-02-05 23.291 526,693 +15,230 0.06% 12,267,399
2010-02-08 2010-02-04 24.615 511,463 +1,903 0.06% 12,589,711
2010-02-05 2010-02-03 25.624 509,560 -12,056 0.06% 13,056,789
2010-02-04 2010-02-02 24.930 521,616 -5,077 0.06% 13,004,028
2010-02-03 2010-02-01 24.521 526,693 +12,057 0.06% 12,914,799
2010-02-02 2010-01-29 24.710 514,636 +5,076 0.06% 12,716,474
2010-02-01 2010-01-28 25.403 509,560 +3,808 0.06% 12,944,368
2010-01-29 2010-01-27 24.584 505,752 +64,726 0.06% 12,433,194
2010-01-28 2010-01-26 25.025 441,026 -635 0.05% 11,036,597
2010-01-27 2010-01-25 26.916 441,661 +1,269 0.05% 11,887,689
2010-01-25 2010-01-21 27.136 440,392 +1,270 0.05% 11,950,692
2010-01-21 2010-01-19 28.712 439,122 +7,614 0.05% 12,608,228
2010-01-20 2010-01-18 28.429 431,508 +6,346 0.05% 12,267,212
2010-01-19 2010-01-15 28.019 425,162 -16,499 0.05% 11,912,604
2010-01-18 2010-01-14 28.744 441,661 +16,499 0.05% 12,695,049
2010-01-14 2010-01-12 30.666 425,162 -1,269 0.05% 13,038,204
2010-01-12 2010-01-08 30.005 426,431 +5,077 0.05% 12,794,880
2010-01-08 2010-01-06 30.729 421,354 +190,371 0.05% 12,947,986
2010-01-07 2010-01-05 31.202 230,983 -11,423 0.03% 7,207,186
2010-01-05 2009-12-31 28.933 242,406 +9,519 0.03% 7,013,528
2010-01-04 2009-12-29 28.492 232,887 +2,538 0.03% 6,635,355
2009-12-29 2009-12-24 28.649 230,349 -6,346 0.03% 6,599,343
2009-12-23 2009-12-21 27.798 236,695 +6,346 0.03% 6,579,731
2009-12-22 2009-12-18 27.893 230,349 +3,173 0.03% 6,425,103
2009-12-18 2009-12-16 29.280 227,176 +1,269 0.03% 6,651,639
2009-12-09 2009-12-07 31.234 225,907 +8,884 0.03% 7,055,923
2009-12-08 2009-12-04 32.069 217,023 +9,519 0.02% 6,959,703
2009-12-07 2009-12-03 31.911 207,504 -19,037 0.02% 6,621,738
2009-12-03 2009-12-01 31.675 226,541 -2,539 0.03% 7,175,685
2009-12-01 2009-11-27 29.595 229,080 +15,230 0.03% 6,779,587
2009-11-26 2009-11-24 31.675 213,850 -1,269 0.02% 6,773,698
2009-11-24 2009-11-20 30.919 215,119 +3,173 0.02% 6,651,173
2009-11-18 2009-11-16 32.227 211,946 -6,346 0.02% 6,830,288
2009-11-04 2009-11-02 28.303 218,292 +3,173 0.02% 6,178,238
2009-10-30 2009-10-28 28.681 215,119 +3,173 0.02% 6,169,794
2009-10-27 2009-10-22 29.626 211,946 +3,172 0.02% 6,279,189
2009-10-14 2009-10-12 28.208 208,774 -161,815 0.02% 5,889,114
2009-10-13 2009-10-09 28.712 370,589 +3,173 0.04% 10,640,484
2009-10-07 2009-10-05 26.758 367,416 -6,346 0.04% 9,831,420
2009-10-06 2009-10-02 26.601 373,762 +6,346 0.04% 9,942,328
2009-10-05 2009-09-30 27.326 367,416 +19,037 0.04% 10,039,860
2009-09-29 2009-09-25 27.798 348,379 -76,148 0.04% 9,684,363
2009-09-17 2009-09-15 28.649 424,527 -3,173 0.05% 12,162,412
2009-09-16 2009-09-14 28.114 427,700 +3,173 0.05% 12,024,156
2009-09-14 2009-09-10 28.870 424,527 +2,538 0.05% 12,256,072
2009-09-11 2009-09-09 29.532 421,989 -25,383 0.05% 12,462,100
2009-09-10 2009-09-08 28.996 447,372 +133,260 0.05% 12,972,005
2009-09-09 2009-09-07 27.893 314,112 -12,692 0.04% 8,761,497
2009-09-08 2009-09-04 27.546 326,804 +12,692 0.04% 9,002,213
2009-09-07 2009-09-03 27.168 314,112 -1,904 0.04% 8,533,797
2009-09-04 2009-09-02 25.655 316,016 -2,538 0.04% 8,107,444
2009-09-03 2009-09-01 25.844 318,554 +5,076 0.04% 8,232,797
2009-09-02 2009-08-31 25.498 313,478 +1,904 0.04% 7,992,931
2009-08-31 2009-08-27 26.758 311,574 -3,807 0.04% 8,337,184
2009-08-26 2009-08-24 27.483 315,381 +634 0.04% 8,667,673
2009-08-25 2009-08-21 26.128 314,747 -634 0.04% 8,223,688
2009-08-21 2009-08-19 25.182 315,381 +36,805 0.04% 7,942,053
2009-08-19 2009-08-17 25.592 278,576 +55,207 0.03% 7,129,355
2009-08-17 2009-08-13 28.050 223,369 -2,538 0.03% 6,265,611
2009-08-14 2009-08-12 27.010 225,907 +15,864 0.03% 6,101,843
2009-08-12 2009-08-10 28.334 210,043 -7,614 0.02% 5,951,390
2009-08-11 2009-08-07 26.727 217,657 -327,439 0.02% 5,817,267
2009-08-10 2009-08-06 28.303 545,096 +5,077 0.06% 15,427,652
2009-08-07 2009-08-05 28.586 540,019 +1,269 0.06% 15,437,139
2009-08-05 2009-08-03 29.847 538,750 -1,904 0.06% 16,080,063
2009-08-04 2009-07-31 28.177 540,654 +1,904 0.06% 15,233,771
2009-08-03 2009-07-30 26.191 538,750 -1,269 0.06% 14,110,383
2009-07-31 2009-07-29 25.718 540,019 +1,269 0.06% 13,888,319
2009-07-28 2009-07-24 25.561 538,750 -3,173 0.06% 13,770,783
2009-07-27 2009-07-23 24.016 541,923 +95,186 0.06% 13,014,966
2009-07-24 2009-07-22 23.417 446,737 +634 0.05% 10,461,434
2009-07-23 2009-07-21 24.016 446,103 -17,768 0.05% 10,713,728
2009-07-22 2009-07-20 23.449 463,871 +130,722 0.05% 10,877,289
2009-07-21 2009-07-17 21.684 333,149 +120,568 0.04% 7,223,995
2009-07-20 2009-07-16 20.959 212,581 -8,249 0.02% 4,455,501
2009-07-17 2009-07-15 20.959 220,830 +3,173 0.03% 4,628,393
2009-07-15 2009-07-13 18.879 217,657 -25,383 0.02% 4,109,131
2009-07-14 2009-07-10 19.257 243,040 +25,383 0.03% 4,680,254
2009-07-09 2009-07-07 19.761 217,657 -3,173 0.02% 4,301,210
2009-07-08 2009-07-06 19.887 220,830 -3,173 0.03% 4,391,753
2009-07-06 2009-07-02 20.171 224,003 -3,173 0.03% 4,518,396
2009-07-03 2009-06-30 20.014 227,176 -6,346 0.03% 4,546,599
2009-06-30 2009-06-26 21.306 233,522 -1,269 0.03% 4,975,366
2009-06-29 2009-06-25 20.171 234,791 +9,519 0.03% 4,736,002
2009-06-26 2009-06-24 19.635 225,272 -3,808 0.03% 4,423,294
2009-06-25 2009-06-23 18.343 229,080 -77,417 0.03% 4,202,045
2009-06-24 2009-06-22 19.509 306,497 -154,201 0.03% 5,979,534
2009-06-23 2009-06-19 19.415 460,698 -1,269 0.05% 8,944,324
2009-06-19 2009-06-17 20.234 461,967 +2,538 0.05% 9,347,522
2009-06-18 2009-06-16 20.770 459,429 +12,692 0.05% 9,542,327
2009-06-17 2009-06-15 21.652 446,737 +6,345 0.05% 9,672,955
2009-06-16 2009-06-12 22.661 440,392 -2,538 0.05% 9,979,730
2009-06-15 2009-06-11 22.724 442,930 -190,371 0.05% 10,065,164
2009-06-12 2009-06-10 22.756 633,301 +2,538 0.07% 14,411,124
2009-06-11 2009-06-09 21.274 630,763 -21,575 0.07% 13,419,010
2009-06-10 2009-06-08 21.873 652,338 +2,538 0.07% 14,268,642
2009-06-08 2009-06-04 22.125 649,800 +31,729 0.07% 14,376,968
2009-06-05 2009-06-03 22.661 618,071 -12,692 0.07% 14,006,117
2009-06-04 2009-06-02 22.440 630,763 +9,519 0.07% 14,154,571
2009-05-29 2009-05-26 18.406 621,244 +76,148 0.07% 11,434,720
2009-05-26 2009-05-22 17.744 545,096 -49,496 0.06% 9,672,347
2009-05-25 2009-05-21 18.582 594,592 -3,173 0.07% 11,048,568
2009-05-22 2009-05-20 18.550 597,765 +4,635 0.07% 11,088,541
2009-05-21 2009-05-19 19.154 593,130 -3,778 0.07% 11,360,522
2009-05-20 2009-05-18 17.756 596,908 -3,778 0.07% 10,598,643
2009-05-18 2009-05-14 17.311 600,686 -21,408 0.07% 10,398,605
2009-05-15 2009-05-13 17.978 622,094 +321,121 0.07% 11,184,164
2009-05-14 2009-05-12 17.216 300,973 +18,890 0.03% 5,181,529
2009-05-13 2009-05-11 17.502 282,083 -109,559 0.03% 4,936,960
2009-05-12 2009-05-08 18.264 391,642 -8,815 0.04% 7,152,999
2009-05-11 2009-05-07 17.311 400,457 -15,112 0.05% 6,932,398
2009-05-08 2009-05-06 16.549 415,569 -5,037 0.05% 6,877,205
2009-05-07 2009-05-05 16.358 420,606 +6,926 0.05% 6,880,401
2009-05-06 2009-05-04 16.136 413,680 -6,296 0.05% 6,675,124
2009-05-05 2009-04-30 14.643 419,976 -3,149 0.05% 6,149,736
2009-05-04 2009-04-29 13.881 423,125 -8,815 0.05% 5,873,287
2009-04-30 2009-04-28 12.896 431,940 -1,889 0.05% 5,570,325
2009-04-29 2009-04-27 13.341 433,829 +18,890 0.05% 5,787,606
2009-04-28 2009-04-24 14.167 414,939 -25,186 0.05% 5,878,279
2009-04-24 2009-04-22 13.674 440,125 -3,148 0.05% 6,018,389
2009-04-23 2009-04-21 14.738 443,273 +75,558 0.05% 6,533,115
2009-04-20 2009-04-16 16.231 367,715 -3,149 0.04% 5,968,474
2009-04-17 2009-04-15 16.485 370,864 -135,374 0.04% 6,113,826
2009-04-16 2009-04-14 15.739 506,238 +220,377 0.06% 7,967,636
2009-04-15 2009-04-09 14.135 285,861 -5,037 0.03% 4,040,601
2009-04-14 2009-04-08 13.627 290,898 +23,927 0.03% 3,963,959
2009-04-08 2009-04-06 14.627 266,971 -11,964 0.03% 3,905,034
2009-04-07 2009-04-03 13.881 278,935 -10,074 0.03% 3,871,823
2009-04-06 2009-04-02 13.944 289,009 +141,671 0.03% 4,030,018
2009-04-03 2009-04-01 13.023 147,338 +5,037 0.02% 1,918,800
2009-04-02 2009-03-31 12.833 142,301 +3,778 0.02% 1,826,082
2009-04-01 2009-03-30 12.769 138,523 -109,559 0.02% 1,768,801
2009-03-30 2009-03-26 14.151 248,082 -2,519 0.03% 3,510,541
2009-03-27 2009-03-25 13.436 250,601 -3,148 0.03% 3,367,086
2009-03-26 2009-03-24 13.436 253,749 +3,148 0.03% 3,409,383
2009-03-25 2009-03-23 13.897 250,601 -3,777 0.03% 3,482,506
2009-03-24 2009-03-20 12.451 254,378 +2,518 0.03% 3,167,355
2009-03-23 2009-03-19 12.197 251,860 -3,148 0.03% 3,072,002
2009-03-20 2009-03-18 11.340 255,008 -5,037 0.03% 2,891,699
2009-03-19 2009-03-17 11.149 260,045 +3,148 0.03% 2,899,257
2009-03-18 2009-03-16 11.197 256,897 -29,594 0.03% 2,876,400
2009-03-17 2009-03-13 10.101 286,491 +1,260 0.03% 2,893,804
2009-03-13 2009-03-11 9.640 285,231 +10,074 0.03% 2,749,707
2009-03-11 2009-03-09 9.148 275,157 -8,185 0.03% 2,517,121
2009-03-09 2009-03-05 9.402 283,342 +19,519 0.03% 2,663,997
2009-03-06 2009-03-04 9.688 263,823 +117,115 0.03% 2,555,898
2009-03-03 2009-02-27 9.053 146,708 +629 0.02% 1,328,097
2009-03-02 2009-02-26 9.180 146,079 +5,037 0.02% 1,340,963
2009-02-27 2009-02-25 9.545 141,042 +12,593 0.02% 1,346,245
2009-02-19 2009-02-17 9.879 128,449 -2,518 0.01% 1,268,885
2009-02-18 2009-02-16 10.688 130,967 -27,705 0.01% 1,399,839
2009-02-17 2009-02-13 10.482 158,672 -10,704 0.02% 1,663,203
2009-02-16 2009-02-12 10.101 169,376 +630 0.02% 1,710,843
2009-02-13 2009-02-11 10.546 168,746 -56,669 0.02% 1,779,519
2009-02-12 2009-02-10 10.974 225,415 +96,966 0.03% 2,473,785
2009-02-11 2009-02-09 10.895 128,449 -3,148 0.01% 1,399,445
2009-02-09 2009-02-05 9.688 131,597 -9,445 0.02% 1,274,902
2009-02-04 2009-02-02 8.290 141,042 -10,074 0.02% 1,169,284
2009-02-03 2009-01-30 8.640 151,116 +6,297 0.02% 1,305,601
2009-02-02 2009-01-29 8.290 144,819 +10,074 0.02% 1,200,597
2009-01-23 2009-01-21 8.259 134,745 +3,148 0.02% 1,112,800
2009-01-21 2009-01-19 9.227 131,597 -6,296 0.02% 1,214,292
2009-01-20 2009-01-16 8.957 137,893 +6,296 0.02% 1,235,158
2009-01-15 2009-01-13 8.957 131,597 -5,667 0.02% 1,178,762
2009-01-14 2009-01-12 9.640 137,264 +8,815 0.02% 1,323,264
2009-01-13 2009-01-09 10.371 128,449 -3,148 0.01% 1,332,125
2009-01-08 2009-01-06 11.244 131,597 +6,297 0.02% 1,479,723
2009-01-07 2009-01-05 10.831 125,300 -11,334 0.01% 1,357,177
2009-01-06 2009-01-02 9.958 136,634 +2,519 0.02% 1,360,590
2008-12-30 2008-12-24 8.846 134,115 +5,037 0.02% 1,186,407
2008-12-29 2008-12-22 9.434 129,078 +3,778 0.01% 1,217,698
2008-12-22 2008-12-18 10.307 125,300 -9,445 0.01% 1,291,507
2008-12-19 2008-12-17 9.958 134,745 -11,963 0.02% 1,341,780
2008-12-18 2008-12-16 9.021 146,708 -69,262 0.02% 1,323,437
2008-12-17 2008-12-15 8.783 215,970 +12,593 0.02% 1,896,792
2008-12-15 2008-12-11 9.688 203,377 +34,001 0.02% 1,970,302
2008-12-12 2008-12-10 10.006 169,376 +37,779 0.02% 1,694,703
2008-12-11 2008-12-09 8.735 131,597 -18,889 0.02% 1,149,502
2008-12-10 2008-12-08 8.370 150,486 +3,148 0.02% 1,259,528
2008-12-09 2008-12-05 7.353 147,338 -37,779 0.02% 1,083,420
2008-12-08 2008-12-04 7.163 185,117 -31,482 0.02% 1,325,940
2008-12-05 2008-12-03 7.544 216,599 +20,148 0.02% 1,633,997
2008-12-04 2008-12-02 7.067 196,451 +15,742 0.02% 1,388,402
2008-12-03 2008-12-01 7.544 180,709 +8,185 0.02% 1,363,247
2008-12-02 2008-11-28 6.972 172,524 -18,889 0.02% 1,202,860
2008-12-01 2008-11-27 6.766 191,413 -88,151 0.02% 1,295,037
2008-11-28 2008-11-26 6.575 279,564 -884,658 0.03% 1,838,157
2008-11-27 2008-11-25 6.273 1,164,222 -49,113 0.13% 7,303,549
2008-11-25 2008-11-21 6.115 1,213,335 -6,296 0.14% 7,418,952
2008-11-24 2008-11-20 6.003 1,219,631 +6,296 0.14% 7,321,858
2008-11-21 2008-11-19 6.353 1,213,335 +17,630 0.14% 7,708,002
2008-11-20 2008-11-18 6.670 1,195,705 +170,006 0.14% 7,975,803
2008-11-19 2008-11-17 7.353 1,025,699 -132,227 0.12% 7,542,269
2008-11-18 2008-11-14 7.306 1,157,926 +6,297 0.13% 8,459,403
2008-11-14 2008-11-12 7.687 1,151,629 -6,297 0.13% 8,852,359
2008-11-13 2008-11-11 7.464 1,157,926 +994,847 0.13% 8,643,303
2008-11-12 2008-11-10 8.100 163,079 -1,004,291 0.02% 1,320,898
2008-11-11 2008-11-07 6.829 1,167,370 +28,334 0.13% 7,972,198
2008-11-10 2008-11-06 6.575 1,139,036 +1,007,439 0.13% 7,489,259
2008-11-07 2008-11-05 6.797 131,597 -327,418 0.02% 894,522
2008-11-06 2008-11-04 5.908 459,015 -692,614 0.05% 2,711,883
2008-11-05 2008-11-03 6.067 1,151,629 -15,741 0.13% 6,986,779
2008-11-04 2008-10-31 5.781 1,167,370 -10,075 0.13% 6,748,558
2008-11-03 2008-10-30 5.813 1,177,445 +19,519 0.13% 6,844,202
2008-10-31 2008-10-29 4.638 1,157,926 -62,965 0.13% 5,369,882
2008-10-30 2008-10-28 4.860 1,220,891 +15,112 0.14% 5,933,342
2008-10-29 2008-10-27 4.526 1,205,779 +6,297 0.14% 5,457,750
2008-10-28 2008-10-24 5.400 1,199,482 +6,926 0.14% 6,476,997
2008-10-23 2008-10-21 7.623 1,192,556 -62,965 0.14% 9,091,198
2008-10-22 2008-10-20 7.941 1,255,521 +62,965 0.14% 9,969,998
2008-10-20 2008-10-16 7.782 1,192,556 +3,148 0.14% 9,280,598
2008-10-17 2008-10-15 8.862 1,189,408 +614,538 0.14% 10,540,619
2008-10-16 2008-10-14 10.101 574,870 -503,720 0.07% 5,806,679
2008-10-15 2008-10-13 9.132 1,078,590 -195,191 0.12% 9,849,752
2008-10-14 2008-10-10 8.338 1,273,781 +195,191 0.15% 10,620,749
2008-10-10 2008-10-08 9.481 1,078,590 +305,380 0.12% 10,226,612
2008-10-09 2008-10-06 11.292 773,210 +629,650 0.09% 8,731,083
2008-10-06 2008-10-02 12.499 143,560 -314,825 0.02% 1,794,359
2008-10-03 2008-09-30 12.038 458,385 -110,818 0.05% 5,518,241
2008-10-02 2008-09-29 12.134 569,203 +314,825 0.07% 6,906,557
2008-09-29 2008-09-25 13.277 254,378 -18,890 0.03% 3,377,434
2008-09-26 2008-09-24 13.325 273,268 +18,890 0.03% 3,641,261
2008-09-25 2008-09-23 13.690 254,378 +6,296 0.03% 3,482,474
2008-09-24 2008-09-22 15.914 248,082 -3,148 0.03% 3,947,881
2008-09-23 2008-09-19 14.294 251,230 +6,296 0.03% 3,590,997
2008-09-22 2008-09-18 11.626 244,934 -6,296 0.03% 2,847,484
2008-09-18 2008-09-16 12.785 251,230 +52,890 0.03% 3,211,948
2008-09-11 2008-09-09 16.199 198,340 +3,149 0.02% 3,213,006
2008-09-04 2008-09-02 18.963 195,191 -18,890 0.02% 3,701,393
2008-09-01 2008-08-28 19.662 214,081 -3,148 0.02% 4,209,203
2008-08-29 2008-08-27 20.075 217,229 +3,148 0.02% 4,360,798
2008-08-28 2008-08-26 18.328 214,081 -3,778 0.02% 3,923,603
2008-08-27 2008-08-25 18.105 217,859 -3,778 0.02% 3,944,404
2008-08-26 2008-08-21 17.756 221,637 -11,333 0.03% 3,935,366
2008-08-19 2008-08-15 17.248 232,970 +45,334 0.03% 4,018,194
2008-08-15 2008-08-13 16.644 187,636 -16,370 0.02% 3,123,047
2008-08-12 2008-08-08 18.232 204,006 +50,372 0.02% 3,719,511
2008-08-08 2008-08-05 20.202 153,634 -3,149 0.02% 3,103,670
2008-08-05 2008-08-01 22.393 156,783 -50,372 0.02% 3,510,906
2008-08-04 2008-07-31 22.775 207,155 -62,965 0.02% 4,717,867
2008-08-01 2008-07-30 22.870 270,120 +12,593 0.03% 6,177,607
2008-07-31 2008-07-29 22.616 257,527 -176,302 0.03% 5,824,167
2008-07-30 2008-07-28 23.029 433,829 +229,823 0.05% 9,990,510
2008-07-28 2008-07-24 23.982 204,006 -207,785 0.02% 4,892,389
2008-07-25 2008-07-23 24.236 411,791 +207,785 0.05% 9,980,044
2008-07-23 2008-07-21 24.458 204,006 -6,297 0.02% 4,989,589
2008-07-21 2008-07-17 24.236 210,303 -3,148 0.02% 5,096,841
2008-07-18 2008-07-16 23.505 213,451 -3,148 0.02% 5,017,195
2008-07-17 2008-07-15 23.632 216,599 +36,519 0.02% 5,118,709
2008-07-16 2008-07-14 24.680 180,080 +8,815 0.02% 4,444,445
2008-07-15 2008-07-11 25.093 171,265 +3,149 0.02% 4,297,608
2008-07-14 2008-07-10 24.426 168,116 +5,037 0.02% 4,106,449
2008-07-11 2008-07-09 23.982 163,079 -6,297 0.02% 3,910,894
2008-07-10 2008-07-08 22.965 169,376 -12,593 0.02% 3,889,746
2008-07-09 2008-07-07 23.696 181,969 +12,593 0.02% 4,311,886
2008-07-07 2008-07-03 22.933 169,376 +6,297 0.02% 3,884,366
2008-07-04 2008-07-02 23.505 163,079 -2,519 0.02% 3,833,194
2008-07-03 2008-06-30 24.299 165,598 +2,519 0.02% 4,023,904
2008-06-26 2008-06-24 24.140 163,079 -1,889 0.02% 3,936,794
2008-06-25 2008-06-23 24.585 164,968 +3,148 0.02% 4,055,755
2008-06-20 2008-06-18 26.205 161,820 -51,002 0.02% 4,240,501
2008-06-18 2008-06-16 25.411 212,822 +38,409 0.02% 5,408,011
2008-06-17 2008-06-13 24.839 174,413 +1,889 0.02% 4,332,282
2008-06-10 2008-06-05 28.111 172,524 -13,852 0.02% 4,849,800
2008-06-06 2008-06-04 28.333 186,376 +12,593 0.02% 5,280,632
2008-06-05 2008-06-03 29.032 173,783 +18,889 0.02% 5,045,272
2008-06-04 2008-06-02 29.508 154,894 -12,593 0.02% 4,570,686
2008-06-03 2008-05-30 28.429 167,487 +12,593 0.02% 4,761,406
2008-05-28 2008-05-26 27.761 154,894 -98,225 0.02% 4,300,086
2008-05-27 2008-05-23 28.492 253,119 +1,259 0.03% 7,211,876
2008-05-19 2008-05-15 29.000 251,860 +630 0.03% 7,304,005
2008-05-15 2008-05-13 28.714 251,230 +1,259 0.03% 7,213,915
2008-05-14 2008-05-09 27.793 249,971 +16,371 0.03% 6,947,503
2008-05-05 2008-04-30 30.562 233,600 -16,371 0.03% 7,139,285
2008-05-02 2008-04-29 30.045 249,971 +4,460 0.03% 7,510,268
2008-04-30 2008-04-28 29.948 245,511 -12,986 0.03% 7,352,449
2008-04-29 2008-04-25 30.174 258,497 -2,474 0.03% 7,799,868
2008-04-28 2008-04-24 31.371 260,971 +21,026 0.03% 8,186,798
2008-04-25 2008-04-23 31.209 239,945 -1,855 0.03% 7,488,401
2008-04-21 2008-04-17 27.522 241,800 -1,237 0.03% 6,654,814
2008-04-18 2008-04-16 26.067 243,037 -11,131 0.03% 6,335,159
2008-04-17 2008-04-15 26.325 254,168 +55,657 0.03% 6,691,067
2008-04-16 2008-04-14 26.843 198,511 -3,711 0.02% 5,328,596
2008-04-15 2008-04-11 27.942 202,222 -6,184 0.02% 5,650,570
2008-04-10 2008-04-08 27.134 208,406 +6,184 0.02% 5,654,865
2008-04-09 2008-04-07 26.519 202,222 -32,157 0.02% 5,362,809
2008-04-08 2008-04-03 25.452 234,379 -7,421 0.03% 5,965,454
2008-04-07 2008-04-02 24.385 241,800 -11,132 0.03% 5,896,275
2008-04-03 2008-04-01 23.706 252,932 +16,079 0.03% 5,995,948
2008-04-02 2008-03-31 23.738 236,853 +19,789 0.03% 5,622,443
2008-04-01 2008-03-28 23.964 217,064 -9,276 0.03% 5,201,829
2008-03-31 2008-03-27 22.736 226,340 -10,513 0.03% 5,145,964
2008-03-28 2008-03-26 23.188 236,853 +4,329 0.03% 5,492,223
2008-03-26 2008-03-20 22.477 232,524 +12,368 0.03% 5,226,400
2008-03-25 2008-03-19 24.385 220,156 -3,092 0.03% 5,368,488
2008-03-20 2008-03-18 23.156 223,248 +51,947 0.03% 5,169,526
2008-03-19 2008-03-17 23.253 171,301 +3,092 0.02% 3,983,262
2008-03-14 2008-03-12 26.843 168,209 +17,934 0.02% 4,515,204
2008-03-13 2008-03-11 27.102 150,275 +17,316 0.02% 4,072,685
2008-03-10 2008-03-06 28.039 132,959 -16,079 0.02% 3,728,095
2008-03-06 2008-03-04 28.363 149,038 -1,237 0.02% 4,227,141
2008-03-05 2008-03-03 29.268 150,275 -1,855 0.02% 4,398,306
2008-03-04 2008-02-29 30.206 152,130 -9,895 0.02% 4,595,278
2008-02-29 2008-02-27 30.012 162,025 +619 0.02% 4,862,729
2008-02-28 2008-02-26 28.848 161,406 -95,236 0.02% 4,656,232
2008-02-22 2008-02-20 27.781 256,642 -12,368 0.03% 7,129,696
2008-02-21 2008-02-19 27.263 269,010 -24,737 0.03% 7,334,088
2008-02-20 2008-02-18 26.584 293,747 +6,184 0.03% 7,808,999
2008-02-19 2008-02-15 26.778 287,563 +45,763 0.03% 7,700,403
2008-02-18 2008-02-14 25.517 241,800 -19,789 0.03% 6,169,975
2008-02-15 2008-02-13 24.159 261,589 +16,697 0.03% 6,319,608
2008-02-14 2008-02-12 23.932 244,892 -6,184 0.03% 5,860,793
2008-02-13 2008-02-11 23.124 251,076 -18,553 0.03% 5,805,790
2008-02-12 2008-02-06 23.382 269,629 +12,368 0.03% 6,304,563
2008-02-11 2008-02-04 25.743 257,261 -3,710 0.03% 6,622,731
2008-02-05 2008-02-01 23.415 260,971 -206,551 0.03% 6,110,559
2008-02-04 2008-01-31 22.186 467,522 +201,604 0.05% 10,372,328
2008-02-01 2008-01-30 23.156 265,918 +6,184 0.03% 6,157,591
2008-01-31 2008-01-29 24.741 259,734 -9,276 0.03% 6,425,994
2008-01-29 2008-01-25 26.293 269,010 -6,803 0.03% 7,073,088
2008-01-28 2008-01-24 24.450 275,813 -6,184 0.03% 6,743,520
2008-01-25 2008-01-23 26.843 281,997 +33,394 0.03% 7,569,596
2008-01-17 2008-01-15 33.149 248,603 +47,618 0.03% 8,241,008
2008-01-16 2008-01-14 32.422 200,985 -2,473 0.02% 6,516,256
2008-01-15 2008-01-11 32.988 203,458 -12,369 0.02% 6,711,584
2008-01-14 2008-01-10 34.200 215,827 -11,131 0.03% 7,381,358
2008-01-11 2008-01-09 33.230 226,958 -293,129 0.03% 7,541,842
2008-01-10 2008-01-08 30.530 520,087 +298,694 0.06% 15,878,084
2008-01-09 2008-01-07 31.856 221,393 -9,276 0.03% 7,052,616
2008-01-08 2008-01-04 32.502 230,669 +3,092 0.03% 7,497,309
2008-01-07 2008-01-03 29.624 227,577 +3,092 0.03% 6,741,770
2008-01-04 2008-01-02 30.691 224,485 -6,184 0.03% 6,889,753
2008-01-02 2007-12-27 31.468 230,669 -3,092 0.03% 7,258,588
2007-12-28 2007-12-24 31.791 233,761 -3,710 0.03% 7,431,486
2007-12-27 2007-12-20 29.074 237,471 +12,368 0.03% 6,904,311
2007-12-21 2007-12-19 28.880 225,103 -3,092 0.03% 6,501,040
2007-12-20 2007-12-18 29.074 228,195 -54,421 0.03% 6,634,618
2007-12-19 2007-12-17 29.301 282,616 +57,513 0.03% 8,280,852
2007-12-18 2007-12-14 30.756 225,103 -9,276 0.03% 6,923,280
2007-12-14 2007-12-12 33.554 234,379 +18,552 0.03% 7,864,242
2007-12-13 2007-12-11 35.171 215,827 +12,369 0.03% 7,590,758
2007-12-12 2007-12-10 33.554 203,458 -6,803 0.02% 6,826,734
2007-12-11 2007-12-07 33.877 210,261 +14,842 0.02% 7,122,998
2007-12-10 2007-12-06 35.009 195,419 +6,184 0.02% 6,841,397
2007-12-07 2007-12-05 33.958 189,235 -1,237 0.02% 6,426,002
2007-12-05 2007-12-03 32.988 190,472 -3,092 0.02% 6,283,208
2007-12-04 2007-11-30 33.311 193,564 -24,736 0.02% 6,447,805
2007-12-03 2007-11-29 32.907 218,300 +25,355 0.03% 7,183,536
2007-11-30 2007-11-28 31.468 192,945 -8,658 0.02% 6,071,506
2007-11-29 2007-11-27 31.597 201,603 +18,552 0.02% 6,370,032
2007-11-28 2007-11-26 31.726 183,051 -12,368 0.02% 5,807,527
2007-11-26 2007-11-22 29.980 195,419 +3,092 0.02% 5,858,637
2007-11-23 2007-11-21 30.400 192,327 -4,329 0.02% 5,846,800
2007-11-22 2007-11-20 32.583 196,656 +13,605 0.02% 6,407,703
2007-11-21 2007-11-19 31.112 183,051 -27,210 0.02% 5,695,046
2007-11-20 2007-11-16 31.468 210,261 -6,184 0.02% 6,616,399
2007-11-19 2007-11-15 34.443 216,445 +39,578 0.03% 7,454,993
2007-11-16 2007-11-14 33.796 176,867 +619 0.02% 5,977,412
2007-11-15 2007-11-13 30.982 176,248 -1,237 0.02% 5,460,593
2007-11-14 2007-11-12 31.629 177,485 +4,329 0.02% 5,613,718
2007-11-13 2007-11-09 34.200 173,156 +3,092 0.02% 5,921,995
2007-11-12 2007-11-08 34.039 170,064 +21,026 0.02% 5,788,747
2007-11-09 2007-11-07 36.949 149,038 +618 0.02% 5,506,851
2007-11-08 2007-11-06 36.545 148,420 +3,711 0.02% 5,424,016
2007-11-07 2007-11-05 37.920 144,709 +6,184 0.02% 5,487,297
2007-11-06 2007-11-02 40.588 138,525 -6,184 0.02% 5,622,403
2007-11-05 2007-11-01 42.366 144,709 +12,368 0.02% 6,130,797
2007-11-02 2007-10-31 43.660 132,341 +6,184 0.02% 5,778,010
2007-11-01 2007-10-30 45.600 126,157 -18,552 0.01% 5,752,817
2007-10-31 2007-10-29 43.741 144,709 +22,263 0.02% 6,329,697
2007-10-30 2007-10-26 40.345 122,446 +1,237 0.01% 4,940,094
2007-10-29 2007-10-25 40.022 121,209 -3,711 0.01% 4,850,988
2007-10-26 2007-10-24 42.528 124,920 -3,092 0.01% 5,312,609
2007-10-25 2007-10-23 45.681 128,012 -495 0.01% 5,847,756
2007-10-24 2007-10-22 46.328 128,507 +6,185 0.01% 5,953,488
2007-10-23 2007-10-18 49.724 122,322 -1,856 0.01% 6,082,327
2007-10-22 2007-10-17 47.783 124,178 +4,329 0.01% 5,933,654
2007-10-17 2007-10-15 49.805 119,849 -3,710 0.01% 5,969,050
2007-10-16 2007-10-12 48.026 123,559 -3,092 0.01% 5,934,046
2007-10-15 2007-10-11 46.975 126,651 -11,132 0.01% 5,949,423
2007-10-12 2007-10-10 44.549 137,783 -618 0.02% 6,138,148
2007-10-11 2007-10-09 44.630 138,401 -3,711 0.02% 6,176,869
2007-10-10 2007-10-08 42.851 142,112 -16,079 0.02% 6,089,712
2007-10-09 2007-10-05 43.013 158,191 -1,236 0.02% 6,804,301
2007-10-08 2007-10-04 40.022 159,427 +29,065 0.02% 6,380,536
2007-10-05 2007-10-03 41.477 130,362 +3,711 0.02% 5,407,026
2007-10-04 2007-10-02 44.549 126,651 +46,381 0.01% 5,642,224
2007-10-03 2007-09-28 40.668 80,270 -14,842 0.01% 3,264,460
2007-10-02 2007-09-27 38.243 95,112 -5,690 0.01% 3,637,362
2007-09-28 2007-09-25 36.868 100,802 -17,315 0.01% 3,716,414
2007-09-27 2007-09-24 37.111 118,117 +6,802 0.01% 4,383,441
2007-09-25 2007-09-21 34.685 111,315 -6,802 0.01% 3,861,011
2007-09-24 2007-09-20 32.907 118,117 -3,092 0.01% 3,886,842
2007-09-21 2007-09-19 30.788 121,209 -2,474 0.01% 3,731,831
2007-09-20 2007-09-18 29.721 123,683 -13,605 0.01% 3,676,001
2007-09-19 2007-09-17 29.333 137,288 -6,184 0.02% 4,027,077
2007-09-18 2007-09-14 29.139 143,472 +6,802 0.02% 4,180,633
2007-09-17 2007-09-13 28.816 136,670 -14,842 0.02% 3,938,229
2007-09-14 2007-09-12 28.848 151,512 -6,802 0.02% 4,370,811
2007-09-13 2007-09-11 27.813 158,314 -6,184 0.02% 4,403,194
2007-09-12 2007-09-10 28.039 164,498 -4,329 0.02% 4,612,430
2007-09-11 2007-09-07 27.360 168,827 -9,276 0.02% 4,619,153
2007-09-10 2007-09-06 27.651 178,103 -19,790 0.02% 4,924,787
2007-09-07 2007-09-05 27.263 197,893 -8,039 0.02% 5,395,207
2007-09-05 2007-09-03 28.589 205,932 -619 0.02% 5,887,436
2007-09-04 2007-08-31 29.139 206,551 +18,553 0.02% 6,018,693
2007-09-03 2007-08-30 27.651 187,998 -66,789 0.02% 5,198,397
2007-08-31 2007-08-29 29.624 254,787 +70,499 0.03% 7,547,843
2007-08-30 2007-08-28 32.907 184,288 +67,408 0.02% 6,064,312
2007-08-29 2007-08-27 31.176 116,880 +60,604 0.01% 3,643,907
2007-08-27 2007-08-23 23.835 56,276 -618 0.01% 1,341,346
2007-08-24 2007-08-22 22.930 56,894 +11,131 0.01% 1,304,556
2007-08-23 2007-08-21 21.539 45,763 +3,711 0.01% 985,687
2007-08-21 2007-08-17 19.113 42,052 -1,855 0.00% 803,756
2007-08-13 2007-08-09 23.641 43,907 -1,237 0.01% 1,038,009
2007-08-10 2007-08-08 22.930 45,144 +618 0.01% 1,035,134
2007-08-09 2007-08-07 22.542 44,526 +6,184 0.01% 1,003,683
2007-08-08 2007-08-06 22.800 38,342 +30,921 0.00% 874,206
2007-08-01 2007-07-30 23.867 7,421 -3,710 0.00% 177,121
2007-07-26 2007-07-24 24.999 11,131 +1,236 0.00% 278,268
2007-07-25 2007-07-23 24.902 9,895 +1,237 0.00% 246,409
2007-07-23 2007-07-19 23.673 8,658 -8,039 0.00% 204,965
2007-07-17 2007-07-13 24.708 16,697 -619 0.00% 412,555
2007-07-16 2007-07-12 24.773 17,316 +1,856 0.00% 428,970
2007-07-13 2007-07-11 24.417 15,460 -29,066 0.00% 377,491
2007-07-12 2007-07-10 23.997 44,526 +30,921 0.01% 1,068,483
2007-07-09 2007-07-05 22.444 13,605 +1,237 0.00% 305,357
2007-07-06 2007-07-04 22.121 12,368 +618 0.00% 273,593
2007-07-05 2007-07-03 22.056 11,750 -12,368 0.00% 259,163
2007-06-29 2007-06-27 21.733 24,118 +6,184 0.00% 524,156
2007-06-28 2007-06-26 21.830 17,934 -6,184 0.00% 391,499
2007-06-27 2007-06-25 21.798 24,118 +6,184 0.00% 525,716
2007-06-26 2007-06-22 22.315 17,934 0.00% 400,199

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