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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.290 341,374 +0 0.06% 98,998
2025-10-13 2025-10-09 0.300 341,374 +0 0.06% 102,412
2025-10-10 2025-10-08 0.300 341,374 +0 0.06% 102,412
2025-10-09 2025-10-06 0.300 341,374 +0 0.06% 102,412
2025-10-08 2025-10-03 0.300 341,374 +0 0.06% 102,412
2025-10-06 2025-10-02 0.300 341,374 +0 0.06% 102,412
2025-10-03 2025-09-30 0.310 341,374 +0 0.06% 105,826
2025-10-02 2025-09-29 0.310 341,374 +0 0.06% 105,826
2025-09-30 2025-09-26 0.285 341,374 +0 0.06% 97,292
2025-09-29 2025-09-25 0.285 341,374 +0 0.06% 97,292
2025-09-26 2025-09-24 0.285 341,374 +0 0.06% 97,292
2025-09-25 2025-09-23 0.285 341,374 +0 0.06% 97,292
2025-09-24 2025-09-22 0.280 341,374 +0 0.06% 95,585
2025-09-23 2025-09-19 0.290 341,374 +0 0.06% 98,998
2025-09-22 2025-09-18 0.290 341,374 +0 0.06% 98,998
2025-09-19 2025-09-17 0.290 341,374 +0 0.06% 98,998
2025-09-18 2025-09-16 0.295 341,374 +0 0.06% 100,705
2025-09-17 2025-09-15 0.295 341,374 +0 0.06% 100,705
2025-09-16 2025-09-12 0.285 341,374 +0 0.06% 97,292
2025-09-15 2025-09-11 0.280 341,374 +0 0.06% 95,585
2025-09-12 2025-09-10 0.270 341,374 +0 0.06% 92,171
2025-09-11 2025-09-09 0.275 341,374 +0 0.06% 93,878
2025-09-10 2025-09-08 0.300 341,374 +0 0.06% 102,412
2025-09-09 2025-09-05 0.315 341,374 +0 0.06% 107,533
2025-09-08 2025-09-04 0.330 341,374 +0 0.06% 112,653
2025-09-05 2025-09-03 0.330 341,374 +0 0.06% 112,653
2025-09-04 2025-09-02 0.330 341,374 +0 0.06% 112,653
2025-09-03 2025-09-01 0.330 341,374 +0 0.06% 112,653
2025-09-02 2025-08-29 0.340 341,374 +0 0.06% 116,067
2025-09-01 2025-08-28 0.335 341,374 +0 0.06% 114,360
2025-08-29 2025-08-27 0.350 341,374 +0 0.06% 119,481
2025-08-28 2025-08-26 0.345 341,374 -5,000 0.06% 117,774
2023-04-19 2023-04-17 0.990 346,374 -6,000 0.09% 342,910
2022-06-22 2022-06-20 1.500 352,374 +186,000 0.11% 528,561
2022-06-21 2022-06-17 1.330 166,374 -2,000 0.05% 221,277
2022-06-08 2022-06-06 1.370 168,374 -10,000 0.05% 230,672
2022-05-31 2022-05-27 1.380 178,374 +70,000 0.06% 246,156
2022-05-30 2022-05-26 1.780 108,374 -46,000 0.04% 192,906
2022-05-27 2022-05-25 1.330 154,374 +30,000 0.05% 205,317
2022-05-23 2022-05-19 1.180 124,374 +15,000 0.04% 146,761
2022-04-22 2022-04-20 1.610 109,374 +64,000 0.04% 176,092
2022-04-06 2022-04-01 1.350 45,374 +2 0.01% 61,255
2022-03-30 2022-03-28 2.420 45,372 -4,000 0.01% 109,800
2022-03-29 2022-03-25 2.120 49,372 -6,000 0.02% 104,669
2022-03-14 2022-03-10 1.320 55,372 +10,000 0.02% 73,091
2022-03-09 2022-03-07 7.650 45,372 +600 0.01% 347,096
2022-01-26 2022-01-24 7.650 44,772 +36,461 0.07% 342,506
2022-01-25 2022-01-21 7.650 8,311 -74,795 0.01% 63,579
2016-06-28 2016-06-24 7.919 83,106 -3,713 0.07% 658,147
2016-06-27 2016-06-23 8.243 86,819 +3,713 0.07% 715,615
2016-06-15 2016-06-13 9.266 83,106 -1,485 0.07% 770,077
2016-06-13 2016-06-08 9.266 84,591 +1,485 0.07% 783,837
2016-06-01 2016-05-30 10.128 83,106 -1,485 0.07% 841,712
2016-05-27 2016-05-25 10.451 84,591 +1,485 0.07% 884,095
2016-05-24 2016-05-20 10.721 83,106 +3,712 0.07% 890,961
2016-05-17 2016-05-13 10.829 79,394 +2,785 0.07% 859,720
2016-05-13 2016-05-11 11.044 76,609 +2,969 0.06% 846,071
2016-05-11 2016-05-09 11.906 73,640 +1,857 0.06% 876,757
2016-05-06 2016-05-04 12.014 71,783 +1,856 0.07% 862,382
2016-05-05 2016-05-03 12.068 69,927 +2,413 0.06% 843,851
2016-02-25 2016-02-23 9.212 67,514 -1,299 0.06% 621,961
2016-02-22 2016-02-18 8.997 68,813 -1,300 0.06% 619,099
2016-02-18 2016-02-16 8.566 70,113 -742 0.06% 600,577
2016-02-17 2016-02-15 7.812 70,855 +1,114 0.06% 553,492
2016-02-12 2016-02-05 8.135 69,741 -743 0.06% 567,333
2016-02-05 2016-02-03 7.435 70,484 +3,712 0.06% 524,014
2016-02-01 2016-01-28 7.004 66,772 +1,114 0.06% 467,639
2016-01-29 2016-01-27 8.997 65,658 +1,114 0.06% 590,714
2016-01-22 2016-01-20 11.852 64,544 -743 0.06% 764,983
2016-01-20 2016-01-18 12.499 65,287 +743 0.06% 815,996
2016-01-15 2016-01-13 13.037 64,544 -743 0.06% 841,481
2016-01-13 2016-01-11 12.552 65,287 +1,485 0.06% 819,513
2016-01-11 2016-01-07 11.960 63,802 -4,640 0.06% 763,063
2015-12-29 2015-12-24 13.037 68,442 -2,413 0.06% 892,301
2015-12-28 2015-12-22 14.007 70,855 +9,281 0.06% 992,469
2015-12-23 2015-12-21 14.815 61,574 +4,640 0.06% 912,227
2015-12-22 2015-12-18 14.546 56,934 +1,300 0.05% 828,149
2015-12-16 2015-12-14 12.876 55,634 -1,114 0.05% 716,327
2015-12-11 2015-12-09 12.499 56,748 +1,114 0.05% 709,270
2015-12-09 2015-12-07 12.876 55,634 -1,114 0.05% 716,327
2015-12-03 2015-12-01 12.499 56,748 +1,114 0.05% 709,270
2015-11-20 2015-11-18 13.253 55,634 -36,196 0.05% 737,307
2015-11-19 2015-11-17 13.738 91,830 -18,562 0.09% 1,261,531
2015-11-17 2015-11-13 14.007 110,392 -2,228 0.10% 1,546,265
2015-11-16 2015-11-12 14.815 112,620 -53,459 0.11% 1,668,481
2015-11-13 2015-11-11 14.815 166,079 -63,482 0.16% 2,460,484
2015-11-12 2015-11-10 15.623 229,561 -56,058 0.22% 3,586,486
2015-11-11 2015-11-09 17.239 285,619 -70,536 0.27% 4,923,911
2015-11-10 2015-11-06 15.623 356,155 -57,542 0.34% 5,564,295
2015-11-06 2015-11-04 14.276 413,697 -31,556 0.40% 5,906,107
2015-11-05 2015-11-03 13.738 445,253 -9,281 0.43% 6,116,741
2015-11-03 2015-10-30 19.664 454,534 -3,712 0.44% 8,937,835
2015-10-29 2015-10-27 19.664 458,246 -12,065 0.44% 9,010,827
2015-10-28 2015-10-26 20.472 470,311 -2,785 0.45% 9,628,127
2015-10-27 2015-10-23 20.741 473,096 +928 0.45% 9,812,577
2015-10-26 2015-10-22 20.202 472,168 -10,209 0.45% 9,538,957
2015-10-22 2015-10-19 19.394 482,377 -1,856 0.46% 9,355,396
2015-10-20 2015-10-16 19.125 484,233 -1,485 0.47% 9,260,956
2015-10-19 2015-10-15 18.586 485,718 +186 0.47% 9,027,685
2015-10-14 2015-10-12 17.778 485,532 -4,641 0.47% 8,631,870
2015-10-13 2015-10-09 17.509 490,173 -6,497 0.47% 8,582,342
2015-10-12 2015-10-08 15.354 496,670 -9,281 0.48% 7,625,808
2015-10-08 2015-10-06 14.815 505,951 -33,411 0.49% 7,495,735
2015-10-07 2015-10-05 14.007 539,362 -3,713 0.52% 7,554,866
2015-09-23 2015-09-21 16.162 543,075 -2,227 0.52% 8,777,163
2015-09-22 2015-09-18 16.431 545,302 +1,856 0.52% 8,960,041
2015-09-15 2015-09-11 16.431 543,446 -1,856 0.52% 8,929,545
2015-09-14 2015-09-10 16.431 545,302 -2,970 0.52% 8,960,041
2015-09-11 2015-09-09 16.162 548,272 +4,826 0.53% 8,861,157
2015-09-10 2015-09-08 14.815 543,446 +9,281 0.52% 8,051,229
2015-09-09 2015-09-07 14.815 534,165 +18,562 0.51% 7,913,730
2015-09-07 2015-09-02 14.546 515,603 +18,562 0.50% 7,499,845
2015-09-04 2015-09-01 14.007 497,041 +185,621 0.48% 6,962,074
2015-09-02 2015-08-31 14.007 311,420 +241,307 0.30% 4,362,073
2015-08-27 2015-08-25 11.960 70,113 -742 0.07% 838,542
2015-08-26 2015-08-24 12.283 70,855 -1,485 0.07% 870,319
2015-08-14 2015-08-12 15.623 72,340 -2,784 0.07% 1,130,185
2015-08-11 2015-08-07 15.354 75,124 -1,857 0.07% 1,153,444
2015-08-10 2015-08-06 16.162 76,981 +557 0.07% 1,244,165
2015-08-05 2015-08-03 15.893 76,424 -8,167 0.07% 1,214,576
2015-08-03 2015-07-30 16.970 84,591 +19,490 0.08% 1,435,515
2015-07-30 2015-07-28 15.623 65,101 -1,114 0.06% 1,017,089
2015-07-29 2015-07-27 15.354 66,215 -23,388 0.06% 1,016,657
2015-07-27 2015-07-23 16.970 89,603 +1,299 0.09% 1,520,569
2015-07-24 2015-07-22 16.431 88,304 +2,228 0.08% 1,450,953
2015-07-23 2015-07-21 17.509 86,076 +3,712 0.08% 1,507,088
2015-07-22 2015-07-20 18.048 82,364 -7,425 0.08% 1,486,467
2015-07-21 2015-07-17 17.509 89,789 +2,785 0.09% 1,572,098
2015-07-20 2015-07-16 16.701 87,004 -4,826 0.08% 1,453,028
2015-07-17 2015-07-15 14.276 91,830 +31,926 0.09% 1,311,003
2015-07-16 2015-07-14 19.664 59,904 +5,569 0.06% 1,177,936
2015-07-15 2015-07-13 21.549 54,335 +8,167 0.05% 1,170,881
2015-07-09 2015-07-07 13.468 46,168 +928 0.07% 621,805
2015-07-08 2015-07-06 17.778 45,240 +1,114 0.07% 804,284
2015-07-07 2015-07-03 24.243 44,126 -1,856 0.06% 1,069,745
2015-07-06 2015-07-02 29.092 45,982 -1,114 0.07% 1,337,688
2015-07-03 2015-06-30 30.169 47,096 +10,024 0.07% 1,420,840
2015-07-02 2015-06-29 31.785 37,072 -9,096 0.05% 1,178,341
2015-06-30 2015-06-26 33.940 46,168 +6,497 0.07% 1,566,948
2015-06-29 2015-06-25 33.401 39,671 +2,228 0.06% 1,325,067
2015-06-26 2015-06-24 37.711 37,443 +2,969 0.05% 1,412,023
2015-06-25 2015-06-23 39.866 34,474 -4,454 0.05% 1,374,347
2015-06-24 2015-06-22 35.556 38,928 +12,993 0.06% 1,384,137
2015-06-23 2015-06-19 40.944 25,935 +16,706 0.04% 1,061,874
2015-06-22 2015-06-18 43.099 9,229 -1,114 0.01% 397,757
2015-06-19 2015-06-17 44.176 10,343 -557 0.01% 456,913
2015-06-18 2015-06-16 45.792 10,900 +2,413 0.02% 499,136
2015-06-17 2015-06-15 56.567 8,487 -15,406 0.01% 480,083
2015-06-16 2015-06-12 48.486 23,893 +16,706 0.03% 1,158,474
2015-06-08 2015-06-04 28.373 7,187 -66,824 0.01% 203,918
2015-06-05 2015-06-03 23.214 74,011 -23,389 0.11% 1,718,126
2015-06-04 2015-06-02 24.074 97,400 +32,566 0.11% 2,344,833
2015-06-01 2015-05-28 21.495 64,834 -34,892 0.07% 1,393,599
2015-05-28 2015-05-26 24.934 99,726 -1,163 0.12% 2,486,574
2015-05-26 2015-05-21 24.504 100,889 +1,163 0.12% 2,472,200
2015-05-21 2015-05-19 26.224 99,726 -23,261 0.12% 2,615,190
2015-05-20 2015-05-18 26.654 122,987 -53,502 0.14% 3,278,052
2015-05-19 2015-05-15 25.364 176,489 -42,103 0.20% 4,476,459
2015-05-18 2015-05-14 24.074 218,592 -40,009 0.25% 5,262,441
2015-05-13 2015-05-11 22.785 258,601 +26,750 0.30% 5,892,113
2015-05-11 2015-05-07 24.504 231,851 -140,033 0.27% 5,681,314
2015-05-08 2015-05-06 24.504 371,884 -81,647 0.50% 9,112,706
2015-05-07 2015-05-05 23.214 453,531 +5,582 0.61% 10,528,481
2015-05-06 2015-05-04 21.065 447,949 -18,609 0.60% 9,436,037
2015-05-05 2015-04-30 23.644 466,558 -16,283 0.63% 11,031,468
2015-05-04 2015-04-29 23.214 482,841 -293,558 0.65% 11,208,897
2015-04-30 2015-04-28 17.841 776,399 +82,811 1.04% 13,851,540
2015-04-29 2015-04-27 17.626 693,588 +60,944 0.93% 12,225,044
2015-04-28 2015-04-24 17.196 632,644 +150,269 0.85% 10,878,885
2015-04-27 2015-04-23 17.841 482,375 +80,949 0.65% 8,605,931
2015-04-23 2015-04-21 18.486 401,426 -60,712 0.56% 7,420,599
2015-04-22 2015-04-20 18.056 462,138 +51,175 0.65% 8,344,224
2015-04-21 2015-04-17 16.336 410,963 -80,950 0.58% 6,713,536
2015-04-20 2015-04-16 13.972 491,913 +1,164 0.69% 6,872,847
2015-04-17 2015-04-15 11.607 490,749 +4,187 0.69% 5,696,239
2015-04-15 2015-04-13 11.822 486,562 +9,304 0.68% 5,752,225
2015-04-09 2015-04-02 9.759 477,258 -2,093 0.67% 4,657,406
2015-04-01 2015-03-30 11.177 479,351 +2,093 0.67% 5,357,868
2015-03-10 2015-03-06 9.286 477,258 -19,539 0.67% 4,431,716
2015-03-09 2015-03-05 8.168 496,797 -24,890 0.70% 4,057,865
2015-03-06 2015-03-04 5.546 521,687 -6,978 0.73% 2,893,108
2015-03-05 2015-03-03 5.030 528,665 +16,282 0.74% 2,659,080
2015-02-09 2015-02-05 6.105 512,383 -4,652 0.72% 3,127,865
2015-02-04 2015-02-02 6.878 517,035 +12,561 0.72% 3,556,353
2014-11-13 2014-11-11 10.275 504,474 -1,395 0.83% 5,183,244
2014-11-07 2014-11-05 10.318 505,869 +1,395 0.84% 5,219,324
2014-08-04 2014-07-31 12.467 504,474 -2,326 0.83% 6,289,292
2014-08-01 2014-07-30 13.542 506,800 +2,326 0.84% 6,862,971
2014-07-28 2014-07-24 12.682 504,474 +23,262 0.83% 6,397,728
2014-07-09 2014-07-07 13.112 481,212 +930 0.79% 6,309,592
2014-07-08 2014-07-04 12.897 480,282 +1,163 0.79% 6,194,162
2014-07-07 2014-07-03 10.103 479,119 +233 0.79% 4,840,344
2014-04-15 2014-04-11 10.747 478,886 +11,631 0.79% 5,146,798
2014-04-14 2014-04-10 10.747 467,255 -373 0.77% 5,021,795
2014-04-01 2014-03-28 13.757 467,628 -25,587 0.77% 6,433,028
2014-03-12 2014-03-10 14.187 493,215 -23 0.81% 6,997,054
2014-03-06 2014-03-04 15.261 493,238 -2,094 0.81% 7,527,484
2014-03-05 2014-03-03 16.121 495,332 +2,094 0.82% 7,985,326
2014-03-04 2014-02-28 15.261 493,238 -23,262 0.81% 7,527,484
2014-03-03 2014-02-27 14.617 516,500 -20,935 0.85% 7,549,431
2014-02-20 2014-02-18 14.402 537,435 +2,094 0.89% 7,739,907
2014-02-19 2014-02-17 14.617 535,341 +5,815 0.88% 7,824,821
2014-02-17 2014-02-13 14.617 529,526 -1,163 0.87% 7,739,826
2014-02-14 2014-02-12 15.906 530,689 -5,816 0.88% 8,441,251
2014-02-13 2014-02-11 16.336 536,505 -9,769 0.89% 8,764,403
2014-01-03 2013-12-31 10.575 546,274 +18,609 0.90% 5,777,110
2013-12-23 2013-12-19 12.252 527,665 -698 0.87% 6,464,994
2013-12-20 2013-12-18 12.897 528,363 +698 0.87% 6,814,259
2013-12-17 2013-12-13 12.252 527,665 -19,540 0.87% 6,464,994
2013-12-16 2013-12-12 12.682 547,205 -4,885 0.90% 6,939,642
2013-12-13 2013-12-11 12.467 552,090 -5,629 0.91% 6,882,922
2013-12-12 2013-12-10 12.037 557,719 -698 0.92% 6,713,337
2013-12-11 2013-12-09 12.897 558,417 +26,983 0.92% 7,201,863
2013-12-10 2013-12-06 10.318 531,434 -465 0.88% 5,483,092
2013-12-09 2013-12-05 9.673 531,899 -2,510 0.88% 5,144,897
2013-12-06 2013-12-04 8.813 534,409 +51,175 0.88% 4,709,693
2013-11-28 2013-11-26 8.340 483,234 -1,940,611 0.96% 4,030,178
2013-11-14 2013-11-12 9.028 2,423,845 +1,939,076 4.80% 21,882,106
2013-11-07 2013-11-05 9.458 484,769 -930 0.96% 4,584,822
2013-11-05 2013-11-01 9.243 485,699 +2,326 0.96% 4,489,218
2013-11-04 2013-10-31 9.673 483,373 +465 0.96% 4,675,520
2013-11-01 2013-10-30 10.103 482,908 +1,884 0.96% 4,878,623
2013-10-31 2013-10-29 10.747 481,024 +2,326 0.95% 5,169,776
2013-10-25 2013-10-23 11.607 478,698 -4,652 0.95% 5,556,360
2013-10-24 2013-10-22 11.392 483,350 -698 0.96% 5,506,461
2013-10-23 2013-10-21 12.037 484,048 -4,652 0.96% 5,826,550
2013-10-21 2013-10-17 11.392 488,700 -1,117 0.97% 5,567,410
2013-10-16 2013-10-11 11.607 489,817 +4,653 0.97% 5,685,421
2013-10-15 2013-10-10 11.177 485,164 +604 0.96% 5,422,841
2013-10-10 2013-10-08 11.822 484,560 -139 0.96% 5,728,557
2013-10-09 2013-10-07 11.607 484,699 -465 0.96% 5,626,015
2013-10-08 2013-10-04 12.037 485,164 +697 0.96% 5,839,983
2013-09-30 2013-09-26 13.112 484,467 +4,653 0.96% 6,352,271
2013-09-10 2013-09-06 16.551 479,814 +139 0.95% 7,941,429
2013-08-27 2013-08-23 13.112 479,675 +1,396 0.95% 6,289,439
2013-08-19 2013-08-15 13.542 478,279 +465 0.95% 6,476,746
2013-08-08 2013-08-06 12.682 477,814 -232 0.95% 6,059,627
2013-08-01 2013-07-30 13.112 478,046 +232 0.95% 6,268,080
2013-07-30 2013-07-26 13.112 477,814 -465 0.95% 6,265,038
2013-07-26 2013-07-24 12.682 478,279 -2,326 0.95% 6,065,524
2013-07-25 2013-07-23 12.467 480,605 +2,326 0.95% 5,991,717
2013-07-24 2013-07-22 12.682 478,279 -2,326 0.95% 6,065,524
2013-07-23 2013-07-19 12.252 480,605 -2,326 0.95% 5,888,411
2013-07-17 2013-07-15 12.897 482,931 +139 0.96% 6,228,326
2013-07-15 2013-07-11 13.757 482,792 +2,792 0.96% 6,641,635
2013-07-12 2013-07-10 15.046 480,000 +1,395 0.95% 7,222,279
2013-07-10 2013-07-08 9.888 478,605 -5,722 0.95% 4,732,276
2013-07-03 2013-06-28 10.532 484,327 +1,023 0.96% 5,101,169
2013-06-24 2013-06-20 9.673 483,304 -790 0.96% 4,674,852
2013-06-07 2013-06-05 10.103 484,094 +10,095 0.96% 4,890,605
2013-06-05 2013-06-03 8.598 473,999 -46 0.94% 4,075,420
2013-05-22 2013-05-20 9.888 474,045 +15,817 0.94% 4,687,188
2013-05-10 2013-05-08 11.607 458,228 +3,257 0.91% 5,318,760
2013-05-09 2013-05-07 11.822 454,971 +3,256 0.90% 5,378,750
2013-05-08 2013-05-06 12.037 451,715 +8,351 0.90% 5,437,353
2013-05-02 2013-04-29 12.897 443,364 +23,262 0.88% 5,718,033
2013-04-30 2013-04-26 12.037 420,102 -2,327 0.83% 5,056,823
2013-04-11 2013-04-09 13.542 422,429 +4,653 0.84% 5,720,438
2013-01-23 2013-01-21 15.261 417,776 -8,374 0.83% 6,375,831
2013-01-11 2013-01-09 15.261 426,150 +3,582 0.84% 6,503,630
2012-12-05 2012-12-03 18.701 422,568 -628 0.84% 7,902,252
2012-12-04 2012-11-30 18.486 423,196 -861 0.84% 7,823,030
2012-11-29 2012-11-27 18.915 424,057 -3,489 0.84% 8,021,247
2012-11-28 2012-11-26 18.701 427,546 -930 0.85% 7,995,343
2012-11-13 2012-11-09 17.626 428,476 -931 0.85% 7,552,232
2012-11-12 2012-11-08 16.981 429,407 -3,210 0.85% 7,291,740
2012-11-09 2012-11-07 15.906 432,617 +1,163 0.86% 6,881,297
2012-11-08 2012-11-06 17.196 431,454 -512 0.86% 7,419,241
2012-11-02 2012-10-31 16.981 431,966 -465 0.86% 7,335,195
2012-10-29 2012-10-25 16.336 432,431 +1,163 0.86% 7,064,239
2012-10-24 2012-10-19 18.056 431,268 -1,861 0.85% 7,786,845
2012-10-22 2012-10-18 17.411 433,129 -930 0.86% 7,541,145
2012-10-16 2012-10-12 15.476 434,059 +232 0.86% 6,717,633
2012-10-10 2012-10-08 13.757 433,827 -1,861 0.86% 5,968,038
2012-10-08 2012-10-04 14.831 435,688 +466 0.86% 6,461,892
2012-10-04 2012-09-28 14.617 435,222 -466 0.86% 6,361,430
2012-10-03 2012-09-27 14.831 435,688 -930 0.86% 6,461,892
2012-09-28 2012-09-26 14.831 436,618 +1,396 0.87% 6,475,685
2012-09-27 2012-09-25 15.046 435,222 +5,117 0.86% 6,548,531
2012-09-24 2012-09-20 14.831 430,105 +465 0.85% 6,379,088
2012-09-21 2012-09-19 15.261 429,640 +466 0.85% 6,556,892
2012-09-20 2012-09-18 13.757 429,174 -1,280 0.85% 5,904,027
2012-09-19 2012-09-17 14.187 430,454 +2,210 0.85% 6,106,687
2012-09-11 2012-09-07 14.617 428,244 +465 0.85% 6,259,436
2012-09-04 2012-08-31 15.046 427,779 +1,396 0.85% 6,436,540
2012-08-27 2012-08-23 15.906 426,383 +465 0.85% 6,782,138
2012-07-27 2012-07-25 19.345 425,918 -1,093 0.84% 8,239,550
2012-07-24 2012-07-20 20.205 427,011 -930 0.85% 8,627,837
2012-07-17 2012-07-13 19.775 427,941 -931 0.85% 8,462,657
2012-06-26 2012-06-22 20.420 428,872 +186 0.85% 8,757,624
2012-06-25 2012-06-21 21.065 428,686 -2,326 0.85% 9,030,262
2012-06-22 2012-06-20 20.205 431,012 +465 0.85% 8,708,677
2012-06-19 2012-06-15 19.345 430,547 -3,070 0.85% 8,329,100
2012-06-15 2012-06-13 19.990 433,617 -465 0.86% 8,668,107
2012-06-12 2012-06-08 19.560 434,082 -1,629 0.86% 8,490,791
2012-05-22 2012-05-18 20.850 435,711 -3,024 0.86% 9,084,588
2012-05-21 2012-05-17 20.850 438,735 -186 0.87% 9,147,639
2012-05-18 2012-05-16 21.065 438,921 -3,117 0.87% 9,245,862
2012-05-17 2012-05-15 21.280 442,038 -9,304 0.88% 9,406,538
2012-05-16 2012-05-14 20.850 451,342 -1,861 0.89% 9,410,495
2012-05-15 2012-05-11 21.280 453,203 -2,792 0.90% 9,644,128
2012-05-14 2012-05-10 21.280 455,995 +1,861 0.90% 9,703,541
2012-05-11 2012-05-09 21.710 454,134 -9,304 0.90% 9,859,171
2012-05-10 2012-05-08 21.710 463,438 -559 0.92% 10,061,159
2012-05-09 2012-05-07 21.925 463,997 -17,515 0.92% 10,173,030
2012-05-08 2012-05-04 22.140 481,512 +674 0.95% 10,660,543
2012-05-07 2012-05-03 22.355 480,838 -8,374 0.95% 10,748,976
2012-05-04 2012-05-02 22.355 489,212 +1,861 0.97% 10,936,175
2012-05-02 2012-04-27 21.280 487,351 +7,955 0.97% 10,370,795
2012-04-27 2012-04-25 21.495 479,396 -46 0.95% 10,304,559
2012-04-25 2012-04-23 22.140 479,442 -26,867 0.95% 10,614,714
2012-04-24 2012-04-20 22.570 506,309 +1,024 1.00% 11,427,203
2012-04-23 2012-04-19 23.214 505,285 +930 1.00% 11,729,923
2012-04-20 2012-04-18 23.644 504,355 +837 1.00% 11,925,154
2012-04-19 2012-04-17 24.289 503,518 -14,771 1.00% 12,230,056
2012-04-18 2012-04-16 22.355 518,289 +1,396 1.03% 11,586,181
2012-04-17 2012-04-13 21.065 516,893 -13,398 1.02% 10,888,341
2012-04-13 2012-04-11 21.065 530,291 -1,605 1.05% 11,170,570
2012-04-03 2012-03-30 21.280 531,896 +930 1.05% 11,318,709
2012-03-30 2012-03-28 21.280 530,966 -3,024 1.05% 11,298,919
2012-03-29 2012-03-27 21.495 533,990 -465 1.06% 11,478,050
2012-03-27 2012-03-23 21.280 534,455 -1,140 1.06% 11,373,165
2012-03-23 2012-03-21 19.560 535,595 +2,256 1.06% 10,476,420
2012-03-20 2012-03-16 21.710 533,339 +466 1.06% 11,578,697
2012-03-16 2012-03-14 21.280 532,873 -931 1.06% 11,339,500
2012-03-12 2012-03-08 22.355 533,804 +931 1.06% 11,933,014
2012-03-08 2012-03-06 22.140 532,873 +1,395 1.06% 11,797,662
2012-03-07 2012-03-05 22.355 531,478 +465 1.05% 11,881,017
2012-03-06 2012-03-02 22.355 531,013 +1,861 1.05% 11,870,622
2012-03-01 2012-02-28 22.355 529,152 +466 1.05% 11,829,020
2012-02-29 2012-02-27 22.570 528,686 +46 1.05% 11,932,243
2012-02-28 2012-02-24 23.429 528,640 +1,396 1.05% 12,385,727
2012-02-27 2012-02-23 23.429 527,244 -140 1.05% 12,353,020
2012-02-24 2012-02-22 24.289 527,384 +1,303 1.05% 12,809,742
2012-02-23 2012-02-21 24.074 526,081 +232 1.04% 12,665,013
2012-02-22 2012-02-20 24.719 525,849 +15,586 1.04% 12,998,519
2012-02-21 2012-02-17 24.074 510,263 +20,097 1.01% 12,284,206
2012-02-20 2012-02-16 21.280 490,166 +1,629 0.97% 10,430,698
2012-02-16 2012-02-14 21.710 488,537 +465 0.97% 10,606,054
2012-02-15 2012-02-13 21.495 488,072 -465 0.97% 10,491,048
2012-02-13 2012-02-09 21.495 488,537 +4,187 0.97% 10,501,043
2012-02-10 2012-02-08 21.925 484,350 +605 0.96% 10,619,265
2012-02-09 2012-02-07 22.140 483,745 -1,861 0.96% 10,709,981
2012-02-06 2012-02-02 22.570 485,606 +930 0.96% 10,959,944
2012-02-01 2012-01-30 22.355 484,676 +1,210 0.96% 10,834,774
2012-01-31 2012-01-27 22.785 483,466 +186 0.96% 11,015,565
2012-01-27 2012-01-20 21.925 483,280 +47,779 0.96% 10,595,806
2012-01-26 2012-01-19 22.785 435,501 +28,844 0.86% 9,922,703
2012-01-20 2012-01-18 21.495 406,657 +9,397 0.81% 8,741,043
2012-01-19 2012-01-17 21.495 397,260 +21,703 0.79% 8,539,055
2012-01-18 2012-01-16 21.280 375,557 +3,489 0.74% 7,991,827
2012-01-17 2012-01-13 21.495 372,068 +17,679 0.74% 7,997,556
2012-01-16 2012-01-12 21.280 354,389 +3,350 0.70% 7,541,373
2012-01-13 2012-01-11 21.925 351,039 -15,679 0.70% 7,696,451
2012-01-12 2012-01-10 22.570 366,718 -2,326 0.73% 8,276,687
2012-01-11 2012-01-09 24.074 369,044 +62,620 0.73% 8,884,463
2012-01-10 2012-01-06 24.934 306,424 +112,027 0.61% 7,640,394
2012-01-09 2012-01-05 24.289 194,397 +41,126 0.39% 4,721,750
2012-01-06 2012-01-04 23.859 153,271 +11,165 0.30% 3,656,941
2012-01-05 2012-01-03 24.934 142,106 +7,769 0.28% 3,543,279
2012-01-04 2011-12-30 24.934 134,337 +3,257 0.27% 3,349,567
2011-12-30 2011-12-28 25.579 131,080 -6,978 0.26% 3,352,883
2011-12-29 2011-12-23 25.794 138,058 +8,327 0.27% 3,561,048
2011-12-28 2011-12-22 27.298 129,731 +16,888 0.26% 3,541,461
2011-12-22 2011-12-20 28.373 112,843 +17,353 0.22% 3,201,721
2011-12-21 2011-12-19 26.224 95,490 +13,957 0.19% 2,504,106
2011-12-20 2011-12-16 25.579 81,533 +9,211 0.16% 2,085,525
2011-12-14 2011-12-12 26.439 72,322 +13,957 0.14% 1,912,100
2011-12-13 2011-12-09 26.654 58,365 +33,496 0.12% 1,555,640
2011-12-12 2011-12-08 26.439 24,869 +8,002 0.06% 657,504
2011-12-08 2011-12-06 26.009 16,867 -930 0.04% 438,690
2011-12-07 2011-12-05 26.654 17,797 -1,210 0.04% 474,355
2011-12-06 2011-12-02 24.719 19,007 +2,326 0.05% 469,836
2011-11-24 2011-11-22 22.785 16,681 -1,395 0.05% 380,069
2011-11-22 2011-11-18 20.420 18,076 +1,395 0.05% 369,114
2011-11-21 2011-11-17 21.280 16,681 -605 0.05% 354,971
2011-11-16 2011-11-14 24.934 17,286 -790 0.05% 431,010
2011-11-10 2011-11-08 24.719 18,076 +2,326 0.05% 446,823
2011-11-07 2011-11-03 25.579 15,750 -4,653 0.04% 402,868
2011-11-04 2011-11-02 27.298 20,403 +4,653 0.06% 556,971
2011-11-01 2011-10-28 27.728 15,750 +1,395 0.04% 436,722
2011-10-17 2011-10-13 27.943 14,355 +466 0.04% 401,127
2011-09-27 2011-09-23 36.971 13,889 -233 0.04% 513,493
2011-09-09 2011-09-07 38.691 14,122 -465 0.04% 546,391
2011-09-01 2011-08-30 41.700 14,587 +1,395 0.04% 608,279
2011-08-23 2011-08-19 42.990 13,192 -1,295 0.04% 567,121
2011-08-17 2011-08-15 50.513 14,487 -931 0.04% 731,781
2011-08-16 2011-08-12 49.438 15,418 +931 0.04% 762,238
2011-08-11 2011-08-09 50.083 14,487 -465 0.04% 725,553
2011-08-10 2011-08-08 52.448 14,952 +830 0.04% 784,195
2011-08-04 2011-08-02 60.186 14,122 -1,396 0.04% 849,942
2011-08-02 2011-07-29 56.961 15,518 +1,396 0.05% 883,927
2011-07-28 2011-07-26 59.111 14,122 +465 0.04% 834,764
2011-07-26 2011-07-22 56.961 13,657 -930 0.04% 777,922
2011-07-22 2011-07-20 55.887 14,587 -8,793 0.05% 815,219
2011-07-21 2011-07-19 56.961 23,380 -14,887 0.07% 1,331,758
2011-07-20 2011-07-18 56.961 38,267 -2,280 0.12% 2,179,743
2011-07-19 2011-07-15 56.961 40,547 -2,559 0.17% 2,309,615
2011-07-15 2011-07-13 55.887 43,106 -2,326 0.18% 2,409,051
2011-07-14 2011-07-12 55.887 45,432 -12,514 0.19% 2,539,044
2011-07-13 2011-07-11 56.961 57,946 -4,560 0.24% 3,300,687
2011-07-12 2011-07-08 56.961 62,506 -2,512 0.26% 3,560,431
2011-07-11 2011-07-07 55.887 65,018 -9,397 0.27% 3,633,640
2011-07-06 2011-07-04 56.961 74,415 -2,280 0.31% 4,238,785
2011-07-05 2011-06-30 58.036 76,695 -5,815 0.32% 4,451,084
2011-07-04 2011-06-29 59.111 82,510 +930 0.34% 4,877,242
2011-06-30 2011-06-28 59.111 81,580 -3,675 0.34% 4,822,268
2011-06-29 2011-06-27 59.111 85,255 -7,956 0.36% 5,039,501
2011-06-28 2011-06-24 58.036 93,211 -7,397 0.39% 5,409,610
2011-06-27 2011-06-23 55.887 100,608 -14,050 0.42% 5,622,647
2011-06-24 2011-06-22 54.812 114,658 -11,909 0.48% 6,284,627
2011-06-23 2011-06-21 54.812 126,567 -6,607 0.53% 6,937,383
2011-06-22 2011-06-20 53.737 133,174 -8,141 0.56% 7,156,397
2011-06-21 2011-06-17 53.737 141,315 -8,839 0.59% 7,593,872
2011-06-20 2011-06-16 53.737 150,154 -41,266 0.63% 8,068,855
2011-06-17 2011-06-15 53.522 191,420 -2,698 0.80% 10,245,229
2011-06-15 2011-06-13 53.737 194,118 -3,815 0.81% 10,431,357
2011-06-13 2011-06-09 56.961 197,933 -10,654 0.83% 11,274,546
2011-06-10 2011-06-08 59.111 208,587 -4,559 0.87% 12,329,769
2011-06-09 2011-06-07 61.260 213,146 -11,747 0.89% 13,057,410
2011-06-08 2011-06-03 60.186 224,893 -6,327 0.94% 13,535,334
2011-06-07 2011-06-02 61.260 231,220 -5,862 0.97% 14,164,630
2011-06-03 2011-06-01 63.410 237,082 -931 0.99% 15,033,344
2011-05-31 2011-05-27 62.335 238,013 -4,931 0.99% 14,836,575
2011-05-30 2011-05-26 76.307 242,944 -465 1.02% 18,538,284
2011-05-27 2011-05-25 81.681 243,409 -931 1.02% 19,881,778
2011-05-26 2011-05-24 80.606 244,340 -930 1.02% 19,695,220
2011-05-25 2011-05-23 84.905 245,270 -3,861 1.02% 20,824,593
2011-05-24 2011-05-20 88.129 249,131 -1,768 1.04% 21,955,666
2011-05-20 2011-05-18 84.905 250,899 -3,443 1.28% 21,302,522
2011-05-19 2011-05-17 90.278 254,342 -8,235 1.30% 22,961,611
2011-05-18 2011-05-16 91.353 262,577 -13,700 1.34% 23,987,258
2011-05-17 2011-05-13 91.353 276,277 -10,049 1.41% 25,238,797
2011-05-16 2011-05-12 92.428 286,326 -10,514 1.47% 26,464,533
2011-05-13 2011-05-11 89.204 296,840 -5,955 1.52% 26,479,240
2011-05-12 2011-05-09 90.278 302,795 -5,188 1.55% 27,335,875
2011-05-11 2011-05-06 92.428 307,983 -6,652 1.58% 28,466,246
2011-05-09 2011-05-05 97.802 314,635 -4,978 1.61% 30,771,837
2011-05-06 2011-05-04 103.175 319,613 -931 1.64% 32,976,204
2011-05-04 2011-04-29 104.250 320,544 -5,815 1.86% 33,416,763
2011-05-03 2011-04-28 104.250 326,359 -8,746 1.90% 34,022,978
2011-04-29 2011-04-27 102.101 335,105 -4,816 1.95% 34,214,446
2011-04-28 2011-04-26 105.325 339,921 -4,698 1.99% 35,802,147
2011-04-27 2011-04-21 103.175 344,619 -4,560 2.02% 35,556,209
2011-04-26 2011-04-20 98.876 349,179 -93 2.05% 34,525,577
2011-04-21 2011-04-19 107.474 349,272 -4,605 2.05% 37,537,796
2011-04-20 2011-04-18 109.624 353,877 -10,514 2.07% 38,793,370
2011-04-19 2011-04-15 98.876 364,391 -8,561 2.13% 36,029,685
2011-04-18 2011-04-14 94.577 372,952 -14,003 2.18% 35,272,855
2011-04-14 2011-04-12 87.054 386,955 -9,491 2.27% 33,686,080
2011-04-13 2011-04-11 88.129 396,446 -5,815 2.32% 34,938,390
2011-04-12 2011-04-08 87.054 402,261 -1,070 2.55% 35,018,533
2011-04-11 2011-04-07 83.830 403,331 -2,559 2.60% 33,811,248
2011-04-08 2011-04-06 79.531 405,890 -884 2.62% 32,280,858
2011-04-07 2011-04-04 81.681 406,774 +7,072 2.62% 33,225,519
2011-04-06 2011-04-01 77.382 399,702 -1,210 2.58% 30,929,565
2011-04-04 2011-03-31 122.521 400,912 -2,326 2.59% 49,120,062
2011-04-01 2011-03-30 118.222 403,238 -3,954 2.60% 47,671,535
2011-03-31 2011-03-29 111.773 407,192 -3,629 2.63% 45,513,221
2011-03-30 2011-03-28 111.773 410,821 -2,233 2.65% 45,918,847
2011-03-29 2011-03-25 120.371 413,054 -5,467 2.66% 49,719,855
2011-03-28 2011-03-24 118.222 418,521 -442 2.70% 49,478,319
2011-03-25 2011-03-23 120.371 418,963 -4,605 2.70% 50,431,129
2011-03-24 2011-03-22 118.222 423,568 -18,633 2.73% 50,074,985
2011-03-23 2011-03-21 120.371 442,201 -5,024 2.85% 53,228,318
2011-03-22 2011-03-18 109.624 447,225 -2,326 2.89% 49,026,540
2011-03-21 2011-03-17 109.624 449,551 -4,560 3.14% 49,281,525
2011-03-18 2011-03-16 120.371 454,111 -4,000 3.17% 54,661,940
2011-03-17 2011-03-15 122.521 458,111 -8,165 3.20% 56,128,129
2011-03-16 2011-03-14 128.969 466,276 -8,188 3.26% 60,135,275
2011-03-14 2011-03-10 109.624 474,464 -186 5.00% 52,012,584
2011-03-11 2011-03-09 111.773 474,650 -512 5.00% 53,053,229
2011-03-10 2011-03-08 105.325 475,162 +440,849 5.01% 50,046,392
2011-03-09 2011-03-07 87.054 34,313 +2,629 0.36% 2,987,093
2011-03-08 2011-03-04 83.830 31,684 -10,352 0.33% 2,656,071
2011-03-07 2011-03-03 83.830 42,036 -19,772 0.44% 3,523,879
2011-03-04 2011-03-02 79.531 61,808 +465 0.66% 4,915,655
2011-03-03 2011-03-01 72.008 61,343 -5,629 0.65% 4,417,177
2011-03-02 2011-02-28 65.559 66,972 +931 0.71% 4,390,643
2011-02-28 2011-02-24 59.111 66,041 +2,326 0.70% 3,903,744
2011-02-23 2011-02-21 61.260 63,715 +930 0.68% 3,903,207
2011-02-22 2011-02-18 62.335 62,785 +931 0.67% 3,913,712
2011-02-21 2011-02-17 64.485 61,854 -1,187 0.66% 3,988,633
2011-02-18 2011-02-16 62.335 63,041 +16,283 0.67% 3,929,670
2011-02-16 2011-02-14 59.111 46,758 +814 0.50% 2,763,908
2011-02-14 2011-02-10 56.961 45,944 -4,233 0.49% 2,617,036
2011-02-11 2011-02-09 58.036 50,177 -1,070 0.53% 2,912,081
2011-02-09 2011-02-07 60.186 51,247 -209 0.54% 3,084,334
2011-02-08 2011-02-02 58.036 51,456 -931 0.55% 2,986,309
2011-01-31 2011-01-27 60.186 52,387 +465 0.56% 3,152,946
2011-01-28 2011-01-26 60.186 51,922 +559 0.55% 3,124,960
2011-01-26 2011-01-24 56.961 51,363 -931 0.57% 2,925,710
2011-01-21 2011-01-19 58.036 52,294 +745 0.64% 3,034,944
2011-01-19 2011-01-17 54.812 51,549 +3,023 0.63% 2,825,501
2011-01-11 2011-01-07 54.812 48,526 -697 0.59% 2,659,804
2011-01-06 2011-01-04 55.887 49,223 -1,350 0.60% 2,750,910
2011-01-05 2011-01-03 56.961 50,573 -2,512 0.62% 2,880,710
2011-01-04 2010-12-31 56.961 53,085 -1,163 0.65% 3,023,797
2010-12-20 2010-12-16 59.111 54,248 -4,094 0.66% 3,206,649
2010-12-17 2010-12-15 60.186 58,342 -3,163 0.71% 3,511,352
2010-12-15 2010-12-13 66.634 61,505 +465 0.75% 4,098,332
2010-12-14 2010-12-10 55.887 61,040 -3,908 0.74% 3,411,323
2010-12-09 2010-12-07 61.260 64,948 -4,001 0.79% 3,978,741
2010-12-07 2010-12-03 59.111 68,949 -2,745 0.84% 4,075,639
2010-12-02 2010-11-30 64.485 71,694 -3,489 0.87% 4,623,161
2010-12-01 2010-11-29 65.559 75,183 +233 0.92% 4,928,951
2010-11-30 2010-11-26 63.410 74,950 +930 0.91% 4,752,571
2010-11-24 2010-11-22 60.186 74,020 -279 0.90% 4,454,943
2010-11-17 2010-11-15 53.307 74,299 -5,071 0.91% 3,960,679
2010-11-12 2010-11-10 58.036 79,370 +2,233 0.97% 4,606,331
2010-11-09 2010-11-05 54.812 77,137 -2,326 0.94% 4,228,029
2010-11-03 2010-11-01 53.737 79,463 -8,653 0.97% 4,270,119
2010-11-02 2010-10-29 53.737 88,116 -3,234 1.07% 4,735,107
2010-11-01 2010-10-28 53.737 91,350 -4,326 1.11% 4,908,893
2010-10-29 2010-10-27 54.812 95,676 -2,931 1.17% 5,244,187
2010-10-28 2010-10-26 53.737 98,607 -2,931 1.20% 5,298,864
2010-10-27 2010-10-25 53.737 101,538 -5,443 1.24% 5,456,367
2010-10-20 2010-10-18 53.092 106,981 -5,699 1.30% 5,679,873
2010-10-19 2010-10-15 54.812 112,680 -466 1.38% 6,176,209
2010-10-15 2010-10-13 53.522 113,146 +722 1.38% 6,055,828
2010-10-14 2010-10-12 51.803 112,424 -2,327 1.37% 5,823,862
2010-10-04 2010-09-29 49.223 114,751 -4,187 1.96% 5,648,420
2010-09-27 2010-09-22 48.793 118,938 -5,955 2.03% 5,803,386
2010-09-24 2010-09-21 49.008 124,893 +698 2.13% 6,120,796
2010-09-21 2010-09-17 47.504 124,195 -2,838 2.12% 5,899,720
2010-09-20 2010-09-16 47.074 127,033 +698 2.17% 5,979,924
2010-09-16 2010-09-14 48.578 126,335 +1,024 2.16% 6,137,155
2010-09-15 2010-09-13 50.083 125,311 -2,419 2.14% 6,275,959
2010-09-14 2010-09-10 52.233 127,730 -4,583 2.18% 6,671,664
2010-09-13 2010-09-09 53.737 132,313 -4,071 2.26% 7,110,130
2010-09-10 2010-09-08 53.737 136,384 -2,209 2.33% 7,328,894
2010-09-08 2010-09-06 58.036 138,593 -2,745 2.37% 8,043,407
2010-09-07 2010-09-03 55.887 141,338 -2,280 2.41% 7,898,912
2010-09-06 2010-09-02 54.812 143,618 -5,443 2.45% 7,871,981
2010-09-01 2010-08-30 51.158 149,061 -349 2.54% 7,625,634
2010-08-31 2010-08-27 51.588 149,410 +930 2.55% 7,707,719
2010-08-27 2010-08-25 54.812 148,480 +4,001 2.53% 8,138,477
2010-08-26 2010-08-24 53.737 144,479 -6,652 2.49% 7,763,896
2010-08-25 2010-08-23 54.812 151,131 -838 2.60% 8,283,783
2010-08-24 2010-08-20 54.812 151,969 -5,117 2.61% 8,329,716
2010-08-18 2010-08-16 62.335 157,086 -465 2.70% 9,791,979
2010-08-16 2010-08-12 61.260 157,551 +7,815 2.71% 9,651,638
2010-08-12 2010-08-10 61.260 149,736 -1,349 2.58% 9,172,888
2010-08-11 2010-08-09 61.260 151,085 +465 2.60% 9,255,528
2010-08-10 2010-08-06 58.036 150,620 -790 2.59% 8,741,408
2010-08-09 2010-08-05 56.961 151,410 +140,359 2.61% 8,624,530
2010-08-06 2010-08-04 56.961 11,051 -1,396 0.19% 629,481
2010-08-04 2010-08-02 55.887 12,447 -233 0.21% 695,622
2010-08-03 2010-07-30 51.803 12,680 -279 0.22% 656,858
2010-08-02 2010-07-29 51.158 12,959 -1,163 0.22% 662,954
2010-07-30 2010-07-28 49.438 14,122 -1,372 0.24% 698,167
2010-07-29 2010-07-27 50.943 15,494 -698 0.27% 789,309
2010-07-28 2010-07-26 45.569 16,192 +465 0.28% 737,856
2010-07-26 2010-07-22 47.934 15,727 +930 0.27% 753,851
2010-07-21 2010-07-19 47.934 14,797 -325 0.28% 709,273
2010-07-20 2010-07-16 49.868 15,122 -605 0.28% 754,106
2010-05-19 2010-05-17 42.130 15,727 +419 0.29% 662,578
2010-05-18 2010-05-14 46.859 15,308 +1,419 0.29% 717,315
2010-05-06 2010-05-04 45.139 13,889 +930 0.26% 626,939
2010-04-30 2010-04-28 45.999 12,959 -465 0.24% 596,102
2010-04-26 2010-04-22 49.008 13,424 -2,443 0.25% 657,888
2010-04-22 2010-04-20 53.737 15,867 -23 0.30% 852,648
2010-04-21 2010-04-19 53.737 15,890 -139 0.30% 853,884
2010-04-20 2010-04-16 56.961 16,029 +2,279 0.30% 913,035
2010-04-14 2010-04-12 52.877 13,750 -2,326 0.26% 727,064
2010-04-13 2010-04-09 49.008 16,076 -5,094 0.30% 787,858
2010-04-09 2010-04-07 38.691 21,170 +9,421 0.40% 819,084
2010-04-07 2010-03-31 39.121 11,749 -70 0.22% 459,629
2010-03-30 2010-03-26 37.186 11,819 -163 0.22% 439,503
2010-03-26 2010-03-24 38.261 11,982 -326 0.22% 458,442
2010-03-22 2010-03-18 36.971 12,308 -837 0.23% 455,041
2010-03-02 2010-02-26 42.130 13,145 +837 0.25% 553,798
2010-02-25 2010-02-23 42.560 12,308 +1,629 0.23% 523,827
2010-01-21 2010-01-19 41.055 10,679 -372 0.20% 438,429
2010-01-20 2010-01-18 40.195 11,051 -1,024 0.21% 444,200
2010-01-13 2010-01-11 41.915 12,075 -465 0.23% 506,124
2010-01-07 2010-01-05 40.840 12,540 -931 0.23% 512,137
2010-01-06 2010-01-04 40.840 13,471 +931 0.25% 550,159
2010-01-04 2009-12-29 44.709 12,540 -2,559 0.23% 560,655
2009-12-08 2009-12-04 45.354 15,099 +465 0.28% 684,803
2009-12-04 2009-12-02 41.915 14,634 -3,582 0.28% 613,384
2009-11-26 2009-11-24 42.560 18,216 -698 0.34% 775,270
2009-11-25 2009-11-23 42.775 18,914 -698 0.36% 809,043
2009-11-11 2009-11-09 47.289 19,612 +698 0.37% 927,427
2009-11-10 2009-11-06 45.139 18,914 +2,559 0.36% 853,764
2009-11-09 2009-11-05 40.840 16,355 +1,396 0.31% 667,943
2009-11-02 2009-10-29 42.990 14,959 +791 0.28% 643,084
2009-10-30 2009-10-28 46.214 14,168 +139 0.27% 654,760
2009-10-29 2009-10-27 45.139 14,029 +931 0.26% 633,258
2009-10-28 2009-10-23 47.719 13,098 -745 0.25% 625,019
2009-10-27 2009-10-22 50.298 13,843 -698 0.26% 696,275
2009-10-23 2009-10-21 45.784 14,541 -232 0.27% 665,746
2009-10-22 2009-10-20 41.915 14,773 -233 0.28% 619,210
2009-10-19 2009-10-15 38.906 15,006 +233 0.28% 583,819
2009-10-07 2009-10-05 38.691 14,773 +465 0.28% 571,579
2009-09-23 2009-09-21 42.775 14,308 +465 0.27% 612,022
2009-09-18 2009-09-16 43.205 13,843 +745 0.26% 598,083
2009-09-16 2009-09-14 45.569 13,098 +465 0.25% 596,865
2009-09-10 2009-09-08 46.859 12,633 -1,489 0.24% 591,968
2009-09-09 2009-09-07 46.214 14,122 +651 0.27% 652,634
2009-09-07 2009-09-03 47.289 13,471 +47 0.26% 637,027
2009-09-04 2009-09-02 45.999 13,424 +1,489 0.26% 617,491
2009-09-03 2009-09-01 45.354 11,935 +1,163 0.23% 541,302
2009-08-17 2009-08-13 62.335 10,772 +1,302 0.21% 671,474
2009-08-05 2009-08-03 60.186 9,470 +140 0.19% 569,958
2009-07-30 2009-07-28 64.485 9,330 +930 0.18% 601,642
2009-07-29 2009-07-27 65.559 8,400 +1,396 0.16% 550,699
2009-07-27 2009-07-23 64.485 7,004 +930 0.14% 451,650
2009-07-24 2009-07-22 72.008 6,074 -2,442 0.12% 437,376
2009-07-23 2009-07-21 78.456 8,516 +930 0.17% 668,134
2009-07-16 2009-07-14 47.289 7,586 +326 0.15% 358,732
2009-07-10 2009-07-08 51.588 7,260 +465 0.14% 374,527
2009-06-26 2009-06-24 59.111 6,795 +186 0.13% 401,659
2009-06-23 2009-06-19 52.233 6,609 +140 0.13% 345,205
2009-06-22 2009-06-18 53.737 6,469 +233 0.13% 347,626
2009-06-16 2009-06-12 68.784 6,236 -1,396 0.12% 428,935
2009-06-15 2009-06-11 70.933 7,632 -16,841 0.15% 541,361
2009-06-12 2009-06-10 68.784 24,473 -233 0.48% 1,683,341
2009-06-10 2009-06-08 58.036 24,706 +651 0.48% 1,433,842
2009-06-04 2009-06-02 60.186 24,055 +233 0.47% 1,447,766
2009-05-29 2009-05-26 63.410 23,822 -46 0.47% 1,510,550
2009-05-27 2009-05-25 68.784 23,868 -326 0.47% 1,641,727
2009-05-25 2009-05-21 76.307 24,194 -27,123 0.47% 1,846,167
2009-05-15 2009-05-13 54.812 51,317 -930 1.00% 2,812,784
2009-05-11 2009-05-07 45.139 52,247 -2,094 1.02% 2,358,390
2009-05-08 2009-05-06 42.990 54,341 +721 1.06% 2,336,106
2009-04-30 2009-04-28 37.616 53,620 +931 1.05% 2,016,972
2009-04-29 2009-04-27 42.130 52,689 +465 1.03% 2,219,786
2009-04-28 2009-04-24 34.392 52,224 +233 1.02% 1,796,078
2009-04-23 2009-04-21 45.139 51,991 -233 1.02% 2,346,834
2009-03-26 2009-03-24 24.074 52,224 -931 1.02% 1,257,254
2009-03-23 2009-03-19 24.719 53,155 -4,652 1.04% 1,313,944
2009-02-25 2009-02-23 21.280 57,807 -139 1.13% 1,230,129
2009-01-07 2009-01-05 19.345 57,946 -442 1.13% 1,120,988
2008-12-29 2008-12-22 19.775 58,388 -2,326 1.14% 1,154,640
2008-12-23 2008-12-19 19.990 60,714 -2,327 1.19% 1,213,687
2008-12-22 2008-12-18 19.130 63,041 -2,326 1.23% 1,206,002
2008-12-19 2008-12-17 19.560 65,367 +582 1.28% 1,278,601
2008-11-11 2008-11-07 18.271 64,785 +64,785 1.27% 1,183,664
2008-11-05 2008-11-03 20.635 0 -64,785
2008-09-02 2008-08-29 52.018 64,785 +46 1.33% 3,369,961
2008-08-28 2008-08-26 51.588 64,739 +326 1.33% 3,339,737
2008-08-25 2008-08-20 51.588 64,413 -1,326 1.32% 3,322,919
2008-08-18 2008-08-14 49.438 65,739 +93 1.35% 3,250,019
2008-08-12 2008-08-08 56.961 65,646 +1,628 1.34% 3,739,290
2008-08-11 2008-08-07 61.260 64,018 +466 1.31% 3,921,769
2008-08-08 2008-08-05 61.260 63,552 +465 1.30% 3,893,221
2008-08-07 2008-08-04 74.157 63,087 +465 1.29% 4,678,363
2008-07-23 2008-07-21 90.278 62,622 -395 1.28% 5,653,420
2008-07-18 2008-07-16 85.980 63,017 -70 1.29% 5,418,171
2008-07-11 2008-07-09 89.204 63,087 -65 1.29% 5,627,597
2008-07-10 2008-07-08 90.278 63,152 -3,187 1.29% 5,701,267
2008-07-08 2008-07-04 90.278 66,339 +372 1.36% 5,988,985
2008-06-26 2008-06-24 106.400 65,967 +46 1.35% 7,018,866
2008-06-24 2008-06-20 109.624 65,921 -139 1.35% 7,226,516
2008-06-23 2008-06-19 111.773 66,060 +46 1.35% 7,383,749
2008-06-19 2008-06-17 116.072 66,014 -93 1.35% 7,662,400
2008-06-17 2008-06-13 104.250 66,107 +419 1.35% 6,891,665
2008-06-12 2008-06-10 105.325 65,688 +605 1.35% 6,918,582
2008-06-10 2008-06-05 107.474 65,083 +698 1.33% 6,994,756
2008-06-06 2008-06-04 105.325 64,385 +1,070 1.32% 6,781,344
2008-06-05 2008-06-03 116.072 63,315 +651 1.30% 7,349,120
2008-06-04 2008-06-02 124.670 62,664 +4,885 1.28% 7,812,339
2008-06-03 2008-05-30 124.670 57,779 +744 1.18% 7,203,325
2008-05-30 2008-05-28 113.923 57,035 -186 1.17% 6,497,590
2008-05-28 2008-05-26 109.624 57,221 +279 1.17% 6,272,788
2008-05-27 2008-05-23 111.773 56,942 +1,722 1.17% 6,364,599
2008-05-22 2008-05-20 107.474 55,220 -745 1.13% 5,934,736
2008-05-21 2008-05-19 126.820 55,965 +372 1.15% 7,097,469
2008-05-20 2008-05-16 133.268 55,593 +652 1.14% 7,408,782
2008-05-19 2008-05-15 135.418 54,941 +1,023 1.13% 7,439,986
2008-05-16 2008-05-14 126.820 53,918 +559 1.10% 6,837,869
2008-05-15 2008-05-13 128.969 53,359 +3,977 1.09% 6,881,671
2008-05-14 2008-05-09 113.923 49,382 +5,397 1.01% 5,625,738
2008-05-13 2008-05-08 104.250 43,985 +2,233 0.90% 4,585,443
2008-05-09 2008-05-07 95.652 41,752 -45,592 0.86% 3,993,671
2008-05-06 2008-05-02 90.278 87,344 -466 1.79% 7,885,284
2008-04-28 2008-04-24 53.522 87,810 +4,792 1.80% 4,699,789
2008-04-25 2008-04-23 53.092 83,018 +3,559 1.84% 4,407,621
2008-04-23 2008-04-21 53.737 79,459 +6,281 1.76% 4,269,904
2008-04-22 2008-04-18 54.812 73,178 -233 1.62% 4,011,028
2008-04-21 2008-04-17 56.961 73,411 -10,677 1.63% 4,181,595
2008-04-18 2008-04-16 63.410 84,088 -1,349 1.86% 5,332,011
2008-04-07 2008-04-02 51.373 85,437 -1,326 1.89% 4,389,134
2008-03-26 2008-03-20 45.569 86,763 -46 1.92% 3,953,715
2008-03-25 2008-03-19 55.887 86,809 +1,395 1.93% 4,851,467
2008-03-20 2008-03-18 67.709 85,414 +20,633 1.89% 5,783,285
2008-03-19 2008-03-17 76.307 64,781 +1,094 1.44% 4,943,232
2008-03-17 2008-03-13 96.727 63,687 +418 1.41% 6,160,249
2008-03-14 2008-03-12 103.175 63,269 +5,211 1.40% 6,527,805
2008-03-13 2008-03-11 101.026 58,058 +2,442 1.29% 5,865,363
2008-03-12 2008-03-10 101.026 55,616 +4,746 1.23% 5,618,658
2008-03-11 2008-03-07 106.400 50,870 +3,884 1.13% 5,412,550
2008-03-10 2008-03-06 109.624 46,986 +4,629 1.04% 5,150,788
2008-03-07 2008-03-05 113.923 42,357 +1,466 0.94% 4,825,430
2008-03-06 2008-03-04 113.923 40,891 +1,512 0.91% 4,658,419
2008-03-05 2008-03-03 113.923 39,379 +3,233 0.87% 4,486,168
2008-03-04 2008-02-29 113.923 36,146 +419 0.80% 4,117,856
2008-02-29 2008-02-27 116.072 35,727 +10,839 0.79% 4,146,917
2008-02-28 2008-02-26 113.923 24,888 +12,678 0.55% 2,835,312
2008-02-27 2008-02-25 113.923 12,210 +3,256 0.27% 1,390,998
2008-02-26 2008-02-22 118.222 8,954 +466 0.20% 1,058,558
2008-02-22 2008-02-20 122.521 8,488 -1,396 0.19% 1,039,957
2008-02-21 2008-02-19 120.371 9,884 -93,511 0.22% 1,189,750
2008-01-30 2008-01-28 135.418 103,395 +466 2.38% 14,001,517
2008-01-24 2008-01-22 126.820 102,929 -559 2.37% 13,053,433
2008-01-22 2008-01-18 156.913 103,488 -23,261 2.38% 16,238,572
2008-01-09 2008-01-07 176.258 126,749 -442 2.92% 22,340,526
2008-01-03 2007-12-31 171.959 127,191 -930 2.93% 21,871,641
2007-12-27 2007-12-20 144.016 128,121 -37,219 2.95% 18,451,434
2007-12-20 2007-12-18 150.464 165,340 -465 3.81% 24,877,742
2007-12-19 2007-12-17 178.407 165,805 -46,523 3.82% 29,580,854
2007-12-14 2007-12-12 178.407 212,328 -930 4.89% 37,880,906
2007-12-13 2007-12-11 167.660 213,258 -1,768 4.91% 35,754,847
2007-12-11 2007-12-07 144.016 215,026 +140 4.95% 30,967,117
2007-12-04 2007-11-30 139.717 214,886 +232 4.95% 30,023,165
2007-11-30 2007-11-28 137.567 214,654 +204,817 4.95% 29,529,354
2007-11-26 2007-11-22 139.717 9,837 +279 0.23% 1,374,393
2007-11-23 2007-11-21 152.614 9,558 +2,535 0.22% 1,458,681
2007-11-21 2007-11-19 169.810 7,023 +47 0.17% 1,192,572
2007-11-16 2007-11-14 178.407 6,976 +232 0.17% 1,244,571
2007-11-15 2007-11-13 178.407 6,744 +1,210 0.16% 1,203,180
2007-11-14 2007-11-12 191.304 5,534 +23 0.13% 1,058,679
2007-11-13 2007-11-09 163.361 5,511 +233 0.13% 900,283
2007-11-07 2007-11-05 171.959 5,278 +232 0.13% 907,600
2007-11-06 2007-11-02 184.856 5,046 +163 0.12% 932,783
2007-11-05 2007-11-01 193.454 4,883 -2,279 0.12% 944,635
2007-11-02 2007-10-31 214.949 7,162 +2,000 0.17% 1,539,463
2007-11-01 2007-10-30 165.511 5,162 +675 0.12% 854,366
2007-10-31 2007-10-29 174.109 4,487 +1,488 0.11% 781,225
2007-10-30 2007-10-26 178.407 2,999 -837 0.07% 535,044
2007-10-29 2007-10-25 120.371 3,836 +465 0.09% 461,744
2007-10-25 2007-10-23 131.119 3,371 -256 0.08% 442,001
2007-10-24 2007-10-22 76.307 3,627 +768 0.09% 276,765
2007-10-23 2007-10-18 84.905 2,859 +2,326 0.07% 242,743
2007-10-12 2007-10-10 109.624 533 -428 0.01% 58,430
2007-10-11 2007-10-09 79.531 961 -465 0.02% 76,429
2007-10-10 2007-10-08 88.129 1,426 -4,620 0.03% 125,672
2007-10-08 2007-10-04 6,046 +5,986 0.15%
2007-10-05 2007-10-03 60 +55 0.00%
2007-10-04 2007-10-02 5 -458 0.00%
2007-09-05 2007-09-03 463 -3,557 0.35%
2007-06-26 2007-06-22 4,020 0.35%

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