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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.090 670,020 +0 0.11% 2,070,362
2025-10-13 2025-10-09 3.090 670,020 +0 0.11% 2,070,362
2025-10-10 2025-10-08 3.060 670,020 +0 0.11% 2,050,261
2025-10-09 2025-10-06 3.120 670,020 +0 0.11% 2,090,462
2025-10-08 2025-10-03 3.120 670,020 +0 0.11% 2,090,462
2025-10-06 2025-10-02 3.020 670,020 +0 0.11% 2,023,460
2025-10-03 2025-09-30 3.010 670,020 +0 0.11% 2,016,760
2025-10-02 2025-09-29 3.050 670,020 +0 0.11% 2,043,561
2025-09-30 2025-09-26 3.050 670,020 +0 0.11% 2,043,561
2025-09-29 2025-09-25 3.140 670,020 +0 0.11% 2,103,863
2025-09-26 2025-09-24 3.200 670,020 +0 0.11% 2,144,064
2025-09-25 2025-09-23 3.180 670,020 +0 0.11% 2,130,664
2025-09-24 2025-09-22 3.110 670,020 +0 0.11% 2,083,762
2025-09-23 2025-09-19 3.120 670,020 +0 0.11% 2,090,462
2025-09-22 2025-09-18 3.060 670,020 +0 0.11% 2,050,261
2025-09-19 2025-09-17 3.080 670,020 +0 0.11% 2,063,662
2025-09-18 2025-09-16 3.160 670,020 +0 0.11% 2,117,263
2025-09-17 2025-09-15 3.200 670,020 +0 0.11% 2,144,064
2025-09-16 2025-09-12 3.140 670,020 +0 0.11% 2,103,863
2025-09-15 2025-09-11 3.200 670,020 +0 0.11% 2,144,064
2025-09-12 2025-09-10 3.170 670,020 +0 0.11% 2,123,963
2025-09-11 2025-09-09 3.190 670,020 +0 0.11% 2,137,364
2025-09-10 2025-09-08 3.280 670,020 +0 0.11% 2,197,666
2025-09-09 2025-09-05 3.250 670,020 +0 0.11% 2,177,565
2025-09-08 2025-09-04 3.180 670,020 +0 0.11% 2,130,664
2025-09-05 2025-09-03 3.280 670,020 +0 0.11% 2,197,666
2025-09-04 2025-09-02 3.280 670,020 +0 0.11% 2,197,666
2025-09-03 2025-09-01 3.310 670,020 +0 0.11% 2,217,766
2025-09-02 2025-08-29 3.340 670,020 +0 0.11% 2,237,867
2025-09-01 2025-08-28 3.350 670,020 +0 0.11% 2,244,567
2025-08-29 2025-08-27 3.250 670,020 +0 0.11% 2,177,565
2025-08-28 2025-08-26 3.300 670,020 +92,000 0.11% 2,211,066
2024-12-20 2024-12-18 1.910 578,020 -10,000 0.10% 1,104,018
2024-12-18 2024-12-16 1.970 588,020 -40,000 0.10% 1,158,399
2024-12-17 2024-12-13 1.950 628,020 -10,000 0.11% 1,224,639
2024-12-09 2024-12-05 1.840 638,020 -30,000 0.11% 1,173,957
2024-12-06 2024-12-04 1.720 668,020 +38,000 0.11% 1,148,994
2024-11-22 2024-11-20 1.900 630,020 -14,000 0.11% 1,197,038
2024-11-14 2024-11-12 1.860 644,020 +32,000 0.11% 1,197,877
2024-11-06 2024-11-04 1.990 612,020 -16,000 0.10% 1,217,920
2024-10-15 2024-10-10 1.790 628,020 +10,000 0.11% 1,124,156
2024-10-10 2024-10-08 1.880 618,020 +10,000 0.10% 1,161,878
2024-10-09 2024-10-07 2.050 608,020 +30,000 0.10% 1,246,441
2024-06-27 2024-06-25 2.100 578,020 -8,000 0.10% 1,213,842
2024-06-26 2024-06-24 1.990 586,020 -40,000 0.10% 1,166,180
2024-06-21 2024-06-19 2.357 626,020 +25,727 0.10% 1,475,440
2023-06-26 2023-06-21 3.579 600,293 +21,375 0.10% 2,148,635
2023-02-08 2023-02-06 3.028 578,918 -5,548 0.10% 1,752,857
2022-06-30 2022-06-28 3.733 584,466 +20,689 0.11% 2,181,860
2022-05-26 2022-05-24 3.744 563,777 -3,568 0.11% 2,110,946
2022-03-22 2022-03-18 3.890 567,345 +55,305 0.11% 2,206,988
2022-03-16 2022-03-14 3.868 512,040 +18 0.10% 1,980,370
2021-11-05 2021-11-03 4.731 512,022 -3,568 0.10% 2,422,280
2021-11-04 2021-11-02 4.933 515,590 -17,841 0.10% 2,543,200
2021-10-28 2021-10-26 4.843 533,431 +17,841 0.10% 2,583,362
2021-10-27 2021-10-25 5.033 515,590 +35,681 0.10% 2,595,220
2021-10-22 2021-10-20 4.619 479,909 -21,409 0.09% 2,216,560
2021-10-21 2021-10-19 4.843 501,318 +41,033 0.09% 2,427,842
2021-10-20 2021-10-18 4.764 460,285 +283,664 0.09% 2,193,002
2021-10-19 2021-10-15 4.507 176,621 -21,408 0.03% 795,961
2021-10-08 2021-10-06 3.363 198,029 +90,986 0.04% 665,999
2021-10-07 2021-10-05 3.352 107,043 +35,681 0.02% 358,800
2021-10-05 2021-09-30 3.363 71,362 +1,784 0.01% 240,000
2021-10-04 2021-09-29 3.363 69,578 +12,488 0.01% 234,000
2021-09-20 2021-09-16 3.352 57,090 +1,784 0.01% 191,361
2021-09-14 2021-09-10 3.363 55,306 -3,568 0.01% 186,002
2021-09-10 2021-09-08 3.330 58,874 -10,704 0.01% 196,021
2021-09-06 2021-09-02 3.475 69,578 -3,568 0.01% 241,800
2021-09-02 2021-08-31 3.453 73,146 +23,193 0.01% 252,560
2021-08-30 2021-08-26 3.879 49,953 +10,704 0.01% 193,759
2021-06-11 2021-06-09 4.493 39,249 +960 0.01% 176,351
2021-03-30 2021-03-26 4.654 38,289 -6,962 0.01% 178,198
2021-03-29 2021-03-25 4.482 45,251 -1,741 0.01% 202,799
2021-02-26 2021-02-24 4.367 46,992 +8,703 0.01% 205,202
2021-01-20 2021-01-18 4.551 38,289 -3,481 0.01% 174,238
2021-01-12 2021-01-08 4.447 41,770 -1,741 0.01% 185,759
2021-01-05 2020-12-31 4.344 43,511 -1,740 0.01% 189,001
2021-01-04 2020-12-29 4.321 45,251 -5,221 0.01% 195,519
2020-12-30 2020-12-28 4.344 50,472 -165,341 0.01% 219,238
2020-12-29 2020-12-24 4.286 215,813 +151,417 0.04% 925,039
2020-12-16 2020-12-14 4.562 64,396 +8,702 0.01% 293,781
2020-12-15 2020-12-11 4.355 55,694 -1,740 0.01% 242,561
2020-12-11 2020-12-09 4.597 57,434 -1,741 0.01% 263,999
2020-12-08 2020-12-04 4.711 59,175 -1,740 0.01% 278,802
2020-12-07 2020-12-03 4.528 60,915 +3,481 0.01% 275,800
2020-09-18 2020-09-16 3.953 57,434 -70 0.01% 227,039
2020-07-21 2020-07-17 4.539 57,504 -1,740 0.01% 261,017
2020-07-20 2020-07-16 4.459 59,244 -1,741 0.01% 264,150
2020-07-17 2020-07-15 4.401 60,985 -3,480 0.01% 268,408
2020-07-13 2020-07-09 3.126 64,465 +1,740 0.01% 201,496
2020-06-05 2020-06-03 3.107 62,725 +2,412 0.01% 194,904
2020-04-09 2020-04-07 3.227 60,313 -6,501 0.01% 194,617
2020-01-09 2020-01-07 3.800 66,814 +6,694 0.01% 253,923
2019-07-03 2019-06-28 5.211 60,120 +3,347 0.01% 313,265
2019-06-21 2019-06-19 6.158 56,773 +1,129 0.01% 349,592
2019-06-11 2019-06-06 6.231 55,644 -1,641 0.01% 346,711
2019-04-10 2019-04-08 6.011 57,285 -4,920 0.01% 344,363
2019-04-04 2019-04-02 5.731 62,205 +3,280 0.01% 356,493
2019-03-28 2019-03-26 5.682 58,925 +1,640 0.01% 334,822
2019-03-08 2019-03-06 6.292 57,285 +1,641 0.01% 360,428
2019-02-19 2019-02-15 6.402 55,644 +1,640 0.01% 356,210
2018-08-15 2018-08-13 7.255 54,004 -1,640 0.01% 391,806
2018-06-20 2018-06-15 6.866 55,644 -3,281 0.01% 382,072
2018-06-19 2018-06-14 6.483 58,925 +849 0.01% 382,001
2018-06-06 2018-06-04 6.396 58,076 -80,828 0.01% 371,468
2018-04-27 2018-04-25 6.681 138,904 -4,850 0.03% 927,988
2018-04-18 2018-04-16 6.248 143,754 +3,233 0.03% 898,142
2018-03-27 2018-03-23 6.359 140,521 +1,617 0.03% 893,590
2018-03-12 2018-03-08 6.879 138,904 -6,467 0.03% 955,484
2018-02-07 2018-02-05 7.027 145,371 +1,617 0.03% 1,021,551
2018-01-31 2018-01-29 6.681 143,754 +80,829 0.03% 960,390
2018-01-29 2018-01-25 6.557 62,925 +4,849 0.01% 412,603
2018-01-03 2017-12-29 7.114 58,076 -3,233 0.01% 413,141
2017-12-12 2017-12-08 6.211 61,309 +3,233 0.01% 380,769
2017-12-08 2017-12-06 6.273 58,076 +9,700 0.01% 364,283
2017-12-04 2017-11-30 6.792 48,376 +3,233 0.01% 328,576
2017-11-09 2017-11-07 6.953 45,143 -4,850 0.01% 313,878
2017-11-08 2017-11-06 6.965 49,993 -6,466 0.01% 348,218
2017-10-31 2017-10-27 6.421 56,459 +3,233 0.01% 362,522
2017-10-30 2017-10-26 6.396 53,226 +1,617 0.01% 340,446
2017-10-26 2017-10-24 6.371 51,609 +6,466 0.01% 328,826
2017-07-31 2017-07-27 7.324 45,143 -4,850 0.01% 330,633
2017-07-28 2017-07-26 7.299 49,993 -1,616 0.01% 364,918
2017-07-27 2017-07-25 7.250 51,609 -11,316 0.01% 374,160
2017-07-24 2017-07-20 7.374 62,925 +12,932 0.01% 463,984
2017-07-06 2017-07-04 7.052 49,993 +1,617 0.01% 352,548
2017-06-27 2017-06-23 7.387 48,376 -16,166 0.01% 357,330
2017-06-26 2017-06-22 7.399 64,542 +545 0.01% 477,545
2017-06-20 2017-06-16 7.399 63,997 -1,603 0.01% 473,513
2017-06-16 2017-06-14 7.574 65,600 -20,838 0.01% 496,832
2017-06-15 2017-06-13 7.362 86,438 +1,603 0.02% 636,318
2017-06-08 2017-06-06 7.387 84,835 +14,427 0.02% 626,634
2017-06-02 2017-05-31 7.574 70,408 -1,603 0.02% 533,247
2017-05-31 2017-05-26 7.262 72,011 +14,426 0.02% 522,925
2017-05-26 2017-05-24 7.237 57,585 +14,426 0.02% 416,730
2017-05-25 2017-05-23 7.237 43,159 +1,603 0.01% 312,332
2017-05-16 2017-05-12 7.237 41,556 +4,809 0.01% 300,732
2017-05-09 2017-05-05 7.751 36,747 +247 0.01% 284,809
2017-04-24 2017-04-20 7.813 36,500 -4,776 0.01% 285,187
2017-04-21 2017-04-19 7.637 41,276 +4,776 0.01% 315,244
2017-03-24 2017-03-22 8.328 36,500 +6,369 0.01% 303,985
2017-03-22 2017-03-20 8.178 30,131 +4,776 0.01% 246,400
2017-03-14 2017-03-10 8.529 25,355 +7,961 0.01% 216,262
2017-03-13 2017-03-09 8.881 17,394 -6,369 0.00% 154,477
2017-03-09 2017-03-07 8.668 23,763 -1,592 0.01% 205,967
2017-03-08 2017-03-06 8.542 25,355 -4,776 0.01% 216,580
2017-03-07 2017-03-03 8.467 30,131 +1,592 0.01% 255,105
2017-02-01 2017-01-25 8.693 28,539 +3,184 0.01% 248,080
2017-01-26 2017-01-24 8.869 25,355 +7,961 0.01% 224,861
2016-08-03 2016-07-29 10.087 17,394 -4,777 0.00% 175,453
2016-07-28 2016-07-26 10.162 22,171 -1,592 0.01% 225,310
2016-07-05 2016-06-30 10.049 23,763 -3,184 0.01% 238,802
2016-06-30 2016-06-28 9.044 26,947 -1,592 0.01% 243,719
2016-06-20 2016-06-16 8.705 28,539 +205 0.01% 248,433
2016-03-07 2016-03-03 9.059 28,334 -1,581 0.01% 256,686
2016-03-04 2016-03-02 8.983 29,915 -4,742 0.01% 268,738
2016-03-02 2016-02-29 9.262 34,657 +11,065 0.01% 320,985
2016-03-01 2016-02-26 9.161 23,592 -4,742 0.01% 216,115
2016-02-29 2016-02-25 8.983 28,334 -11,065 0.01% 254,535
2016-02-25 2016-02-23 8.983 39,399 -7,903 0.01% 353,937
2016-02-23 2016-02-19 8.983 47,302 +7,903 0.01% 424,932
2016-01-20 2016-01-18 8.730 39,399 -9,484 0.01% 343,967
2016-01-18 2016-01-14 8.756 48,883 -11,065 0.01% 428,002
2016-01-15 2016-01-13 8.756 59,948 -4,742 0.02% 524,883
2016-01-06 2016-01-04 8.667 64,690 -4,742 0.02% 560,673
2015-09-30 2015-09-25 7.136 69,432 -7,903 0.02% 495,474
2015-09-25 2015-09-23 7.085 77,335 -7,904 0.02% 547,957
2015-09-16 2015-09-14 7.339 85,239 +15,807 0.02% 625,530
2015-08-18 2015-08-14 7.035 69,432 -4,742 0.02% 488,446
2015-08-10 2015-08-06 7.022 74,174 +1,581 0.02% 520,867
2015-07-27 2015-07-23 7.794 72,593 +3,161 0.02% 565,793
2015-07-16 2015-07-14 7.908 69,432 -3,161 0.02% 549,062
2015-07-14 2015-07-10 7.984 72,593 -1,581 0.02% 579,570
2015-07-10 2015-07-08 6.428 74,174 -1,581 0.02% 476,757
2015-07-09 2015-07-07 7.212 75,755 +1,581 0.02% 546,347
2015-06-22 2015-06-18 8.669 74,174 +556 0.02% 642,999
2015-06-16 2015-06-12 8.694 73,618 -14,120 0.02% 640,056
2015-06-15 2015-06-11 8.235 87,738 +7,845 0.02% 722,554
2015-06-12 2015-06-10 8.388 79,893 -1,883 0.02% 670,169
2015-06-11 2015-06-09 8.452 81,776 -15,689 0.02% 691,177
2015-06-10 2015-06-08 8.388 97,465 -12,550 0.03% 817,569
2015-06-09 2015-06-05 8.465 110,015 +15,688 0.03% 931,258
2015-06-08 2015-06-04 8.784 94,327 -14,119 0.03% 828,524
2015-06-05 2015-06-03 8.745 108,446 -17,258 0.03% 948,391
2015-06-03 2015-06-01 9.026 125,704 -10,982 0.03% 1,134,572
2015-06-01 2015-05-28 9.038 136,686 -10,982 0.04% 1,235,436
2015-05-27 2015-05-22 8.975 147,668 +9,414 0.04% 1,325,284
2015-05-26 2015-05-21 8.975 138,254 +1,568 0.04% 1,240,796
2015-05-22 2015-05-20 8.949 136,686 +7,845 0.04% 1,223,238
2015-05-21 2015-05-19 9.281 128,841 +1,568 0.04% 1,195,736
2015-05-20 2015-05-18 9.166 127,273 +1,883 0.04% 1,166,581
2015-05-19 2015-05-15 9.306 125,390 +7,844 0.03% 1,166,905
2015-05-15 2015-05-13 9.179 117,546 -3,137 0.03% 1,078,922
2015-05-13 2015-05-11 9.242 120,683 +6,275 0.03% 1,115,409
2015-05-12 2015-05-08 9.038 114,408 -14,120 0.03% 1,034,076
2015-05-11 2015-05-07 8.618 128,528 +15,689 0.04% 1,107,629
2015-05-08 2015-05-06 8.962 112,839 +21,964 0.03% 1,011,264
2015-05-07 2015-05-05 9.077 90,875 +6,275 0.03% 824,849
2015-05-06 2015-05-04 9.612 84,600 +15,688 0.02% 813,189
2015-05-05 2015-04-30 9.370 68,912 -180 0.02% 645,702
2015-04-30 2015-04-28 9.319 69,092 -51,772 0.02% 643,865
2015-04-29 2015-04-27 9.689 120,864 +20,395 0.03% 1,171,010
2015-04-28 2015-04-24 8.860 100,469 +18,826 0.03% 890,157
2015-04-27 2015-04-23 8.439 81,643 -15,688 0.02% 689,012
2015-04-24 2015-04-22 8.388 97,331 +21,964 0.03% 816,445
2015-04-23 2015-04-21 8.057 75,367 +25,101 0.02% 607,223
2015-04-22 2015-04-20 7.611 50,266 -7,844 0.01% 382,559
2015-04-20 2015-04-16 7.674 58,110 +4,707 0.02% 445,961
2015-04-17 2015-04-15 7.598 53,403 -21,964 0.01% 405,753
2015-04-16 2015-04-14 7.789 75,367 -12,551 0.02% 587,046
2015-04-14 2015-04-10 7.445 87,918 +40,790 0.02% 654,547
2015-04-13 2015-04-09 7.381 47,128 +7,844 0.01% 347,862
2015-02-27 2015-02-25 8.019 39,284 +1,569 0.01% 315,004
2015-02-25 2015-02-23 7.891 37,715 -4,707 0.01% 297,615
2015-01-28 2015-01-26 7.521 42,422 +1,569 0.01% 319,075
2014-12-23 2014-12-19 6.655 40,853 -7,844 0.01% 271,859
2014-12-17 2014-12-15 7.088 48,697 -3,138 0.01% 345,165
2014-12-10 2014-12-08 7.470 51,835 +7,845 0.01% 387,231
2014-12-09 2014-12-05 7.445 43,990 -3,138 0.01% 327,504
2014-12-02 2014-11-28 7.521 47,128 +6,275 0.01% 354,471
2014-12-01 2014-11-27 7.521 40,853 +3,138 0.01% 307,274
2014-11-20 2014-11-18 7.203 37,715 -9,413 0.01% 271,652
2014-11-18 2014-11-14 7.368 47,128 +1,569 0.01% 347,262
2014-11-14 2014-11-12 7.266 45,559 +3,137 0.01% 331,054
2014-11-11 2014-11-07 6.451 42,422 +7,845 0.01% 273,648
2014-11-07 2014-11-05 7.012 34,577 -11,610 0.01% 242,438
2014-11-06 2014-11-04 6.757 46,187 +7,844 0.01% 312,065
2014-11-03 2014-10-30 6.106 38,343 -6,275 0.01% 234,138
2014-10-08 2014-10-06 5.864 44,618 -9,413 0.01% 261,648
2014-10-07 2014-10-03 5.749 54,031 -4,707 0.01% 310,649
2014-10-03 2014-09-29 5.749 58,738 +6,276 0.02% 337,711
2014-09-26 2014-09-24 5.915 52,462 +14,119 0.01% 310,322
2014-09-25 2014-09-23 5.992 38,343 -7,844 0.01% 229,739
2014-09-24 2014-09-22 6.119 46,187 -9,413 0.01% 282,625
2014-09-19 2014-09-17 6.145 55,600 -6,275 0.02% 341,642
2014-09-15 2014-09-11 6.145 61,875 +7,844 0.02% 380,200
2014-09-12 2014-09-10 6.132 54,031 +7,844 0.01% 331,313
2014-09-10 2014-09-05 5.941 46,187 -1,569 0.01% 274,382
2014-08-05 2014-08-01 5.456 47,756 -6,275 0.01% 260,568
2014-08-01 2014-07-30 5.443 54,031 +6,275 0.01% 294,117
2014-07-30 2014-07-28 5.380 47,756 +1,569 0.01% 256,915
2014-07-18 2014-07-16 5.456 46,187 -7,844 0.01% 252,007
2014-07-15 2014-07-11 5.380 54,031 +7,844 0.01% 290,673
2014-06-27 2014-06-25 5.291 46,187 -6,275 0.01% 244,353
2014-06-20 2014-06-18 5.291 52,462 +6,275 0.01% 277,551
2014-06-17 2014-06-13 5.381 46,187 +554 0.01% 248,510
2014-06-04 2014-05-30 5.445 45,633 -4,650 0.01% 248,474
2014-06-03 2014-05-29 5.239 50,283 +4,650 0.01% 263,412
2014-04-15 2014-04-11 5.277 45,633 -9,300 0.01% 240,819
2014-04-09 2014-04-07 5.148 54,933 +3,100 0.02% 282,810
2014-04-02 2014-03-31 5.355 51,833 -1,550 0.01% 277,551
2014-02-28 2014-02-26 5.161 53,383 -1,550 0.01% 275,519
2014-02-26 2014-02-24 5.148 54,933 -3,100 0.02% 282,810
2014-02-25 2014-02-21 5.122 58,033 -1,550 0.02% 297,272
2014-02-24 2014-02-20 5.161 59,583 +6,200 0.02% 307,518
2014-02-06 2014-02-04 5.135 53,383 -9,300 0.01% 274,141
2014-01-29 2014-01-27 5.226 62,683 +7,750 0.02% 327,562
2014-01-23 2014-01-21 5.406 54,933 +9,300 0.02% 296,986
2013-12-27 2013-12-20 5.368 45,633 -4,650 0.01% 244,941
2013-12-23 2013-12-19 5.226 50,283 -3,100 0.01% 262,763
2013-12-19 2013-12-17 5.174 53,383 +7,750 0.01% 276,208
2013-11-20 2013-11-18 5.342 45,633 -7,750 0.01% 243,763
2013-11-11 2013-11-07 5.393 53,383 -7,750 0.01% 287,917
2013-11-06 2013-11-04 5.342 61,133 -7,751 0.02% 326,561
2013-09-19 2013-09-17 5.213 68,884 +7,751 0.02% 359,078
2013-07-29 2013-07-25 4.839 61,133 -4,650 0.02% 295,798
2013-07-24 2013-07-22 4.645 65,783 -7,751 0.02% 305,566
2013-07-23 2013-07-19 4.684 73,534 +4,650 0.02% 344,416
2013-07-04 2013-07-02 5.097 68,884 -1,550 0.02% 351,078
2013-07-03 2013-06-28 5.032 70,434 -4,650 0.02% 354,434
2013-06-19 2013-06-17 5.006 75,084 -9,300 0.02% 375,896
2013-06-11 2013-06-07 5.111 84,384 -28,338 0.02% 431,320
2013-06-04 2013-05-31 5.151 112,722 +4,543 0.03% 580,633
2013-05-31 2013-05-29 5.560 108,179 -7,571 0.03% 601,525
2013-05-10 2013-05-08 5.679 115,750 -19,686 0.03% 657,382
2013-04-26 2013-04-24 5.600 135,436 -7,571 0.04% 758,452
2013-04-15 2013-04-11 5.732 143,007 -1,514 0.04% 819,739
2013-04-09 2013-04-05 5.521 144,521 -6,057 0.04% 797,876
2013-04-08 2013-04-03 5.508 150,578 +6,057 0.04% 829,327
2013-04-03 2013-03-28 5.732 144,521 -3,029 0.04% 828,417
2013-04-02 2013-03-27 5.679 147,550 -3,028 0.04% 837,985
2013-03-25 2013-03-21 5.560 150,578 +6,057 0.04% 837,282
2013-03-21 2013-03-19 5.613 144,521 +62,145 0.04% 811,238
2013-03-05 2013-03-01 5.798 82,376 -7,571 0.02% 477,632
2013-03-04 2013-02-28 5.693 89,947 +7,571 0.03% 512,026
2013-02-28 2013-02-26 5.640 82,376 -1,514 0.02% 464,576
2013-02-27 2013-02-25 5.759 83,890 +1,514 0.02% 483,087
2013-02-25 2013-02-21 5.772 82,376 -4,543 0.02% 475,456
2013-02-19 2013-02-15 5.706 86,919 -7,571 0.02% 495,937
2013-02-18 2013-02-14 5.679 94,490 -4,543 0.03% 536,640
2013-02-08 2013-02-06 5.600 99,033 +12,114 0.03% 554,593
2013-02-06 2013-02-04 5.759 86,919 +4,543 0.02% 500,529
2013-02-01 2013-01-30 5.706 82,376 -27,257 0.02% 470,016
2013-01-29 2013-01-25 5.679 109,633 +4,543 0.03% 622,642
2013-01-28 2013-01-24 5.732 105,090 -12,114 0.03% 602,392
2013-01-24 2013-01-22 5.759 117,204 +12,114 0.03% 674,928
2013-01-21 2013-01-17 5.811 105,090 -7,571 0.03% 610,720
2013-01-17 2013-01-15 5.877 112,661 +12,114 0.03% 662,159
2013-01-16 2013-01-14 5.930 100,547 -7,571 0.03% 596,271
2013-01-14 2013-01-10 5.825 108,118 +7,571 0.03% 629,745
2013-01-08 2013-01-04 5.904 100,547 -4,543 0.03% 593,615
2013-01-04 2013-01-02 6.062 105,090 +7,571 0.03% 637,092
2013-01-03 2012-12-31 6.010 97,519 -7,571 0.03% 586,042
2013-01-02 2012-12-27 5.877 105,090 +7,571 0.03% 617,660
2012-12-28 2012-12-24 5.719 97,519 -12,114 0.03% 557,706
2012-12-20 2012-12-18 5.455 109,633 +4,543 0.03% 598,025
2012-12-17 2012-12-13 5.613 105,090 +4,543 0.03% 589,900
2012-12-12 2012-12-10 5.574 100,547 +7,571 0.03% 560,415
2012-12-11 2012-12-07 5.693 92,976 +27,257 0.03% 529,269
2012-09-28 2012-09-26 5.494 65,719 -4,543 0.02% 361,088
2012-09-25 2012-09-21 5.521 70,262 +4,543 0.02% 387,905
2012-08-31 2012-08-29 5.547 65,719 -3,029 0.02% 364,560
2012-08-30 2012-08-28 5.283 68,748 -3,028 0.02% 363,202
2012-08-29 2012-08-27 5.283 71,776 +6,057 0.02% 379,199
2012-06-14 2012-06-12 5.323 65,719 +651 0.02% 349,795
2012-06-12 2012-06-08 5.389 65,068 -4,498 0.02% 350,670
2012-05-02 2012-04-27 5.656 69,566 -7,497 0.02% 393,471
2012-04-10 2012-04-03 5.469 77,063 -14,992 0.02% 421,482
2012-04-05 2012-04-02 5.429 92,055 +14,992 0.03% 499,795
2012-04-03 2012-03-30 5.429 77,063 -5,997 0.02% 418,398
2012-03-30 2012-03-28 5.309 83,060 +5,997 0.02% 440,986
2012-03-13 2012-03-09 5.576 77,063 -2,998 0.02% 429,706
2012-03-12 2012-03-08 5.496 80,061 +2,998 0.02% 440,015
2012-03-07 2012-03-05 5.536 77,063 -5,997 0.02% 426,622
2012-03-06 2012-03-02 5.643 83,060 -5,997 0.02% 468,686
2012-03-05 2012-03-01 5.616 89,057 +5,997 0.03% 500,150
2012-03-02 2012-02-29 5.669 83,060 -1,499 0.02% 470,902
2012-03-01 2012-02-28 5.629 84,559 +1,499 0.02% 476,017
2012-02-28 2012-02-24 5.776 83,060 -11,994 0.02% 479,766
2012-02-15 2012-02-13 5.603 95,054 -5,997 0.03% 532,561
2012-02-14 2012-02-10 5.643 101,051 -1,499 0.03% 570,205
2012-02-10 2012-02-08 5.683 102,550 +7,496 0.03% 582,767
2012-02-06 2012-02-02 5.696 95,054 -7,496 0.03% 541,437
2011-12-22 2011-12-20 5.283 102,550 -1,499 0.03% 541,727
2011-12-13 2011-12-09 5.203 104,049 -1,500 0.03% 541,318
2011-10-20 2011-10-18 4.242 105,549 -7,496 0.03% 447,745
2011-10-17 2011-10-13 4.402 113,045 +7,496 0.03% 497,640
2011-09-30 2011-09-27 4.469 105,549 -4,498 0.03% 471,681
2011-09-21 2011-09-19 4.789 110,047 -1,499 0.03% 527,014
2011-09-07 2011-09-05 4.962 111,546 -4,498 0.03% 553,537
2011-08-19 2011-08-17 4.802 116,044 -1,499 0.03% 557,282
2011-08-11 2011-08-09 5.056 117,543 +35,983 0.03% 594,273
2011-08-10 2011-08-08 5.122 81,560 -11,995 0.02% 417,790
2011-08-09 2011-08-05 5.203 93,555 -1,499 0.03% 486,722
2011-07-14 2011-07-12 5.363 95,054 -22,489 0.03% 509,737
2011-07-13 2011-07-11 5.469 117,543 -1,499 0.03% 642,881
2011-06-30 2011-06-28 5.536 119,042 -7,497 0.03% 659,019
2011-06-27 2011-06-23 5.536 126,539 -2,998 0.04% 700,523
2011-06-22 2011-06-20 5.536 129,537 +2,998 0.04% 717,120
2011-06-21 2011-06-17 5.656 126,539 -7,496 0.04% 715,715
2011-06-13 2011-06-09 5.483 134,035 +983 0.04% 734,895
2011-06-10 2011-06-08 5.389 133,052 +1,489 0.04% 716,989
2011-06-08 2011-06-03 5.456 131,563 +7,441 0.04% 717,806
2011-06-02 2011-05-31 5.375 124,122 -8,930 0.04% 667,200
2011-05-30 2011-05-26 5.456 133,052 +8,930 0.04% 725,929
2011-05-27 2011-05-25 5.510 124,122 -14,883 0.04% 683,880
2011-05-25 2011-05-23 5.456 139,005 +1,488 0.04% 758,409
2011-05-24 2011-05-20 5.671 137,517 +14,883 0.04% 779,859
2011-05-20 2011-05-18 5.873 122,634 -11,906 0.04% 720,177
2011-05-19 2011-05-17 5.859 134,540 +7,441 0.04% 788,288
2011-05-17 2011-05-13 5.940 127,099 -14,882 0.04% 754,938
2011-05-16 2011-05-12 5.940 141,981 +11,906 0.04% 843,334
2011-05-11 2011-05-06 6.007 130,075 -5,953 0.04% 781,355
2011-05-09 2011-05-05 5.980 136,028 +5,953 0.04% 813,458
2011-05-04 2011-04-29 6.074 130,075 +1,488 0.04% 790,095
2011-05-03 2011-04-28 6.047 128,587 -8,930 0.04% 777,601
2011-04-29 2011-04-27 6.088 137,517 -14,882 0.04% 837,147
2011-04-28 2011-04-26 6.114 152,399 -22,324 0.04% 931,838
2011-04-27 2011-04-21 5.684 174,723 +22,324 0.05% 993,202
2011-04-26 2011-04-20 5.698 152,399 +13,394 0.04% 868,350
2011-04-21 2011-04-19 5.658 139,005 -5,953 0.04% 786,429
2011-04-20 2011-04-18 5.698 144,958 -5,953 0.04% 825,952
2011-04-19 2011-04-15 5.684 150,911 +5,953 0.04% 857,844
2011-03-29 2011-03-25 5.752 144,958 +23,812 0.04% 833,744
2011-03-28 2011-03-24 5.658 121,146 -13,394 0.04% 685,391
2011-03-25 2011-03-23 5.617 134,540 -19,348 0.04% 755,744
2011-03-24 2011-03-22 5.402 153,888 +29,766 0.05% 831,338
2011-03-23 2011-03-21 5.322 124,122 +13,394 0.04% 660,528
2011-03-22 2011-03-18 5.375 110,728 +1,489 0.03% 595,202
2011-03-17 2011-03-15 5.268 109,239 -2,977 0.03% 575,454
2011-03-10 2011-03-08 5.228 112,216 -20,836 0.03% 586,613
2011-03-09 2011-03-07 5.120 133,052 +13,395 0.04% 681,229
2011-03-08 2011-03-04 5.174 119,657 +7,441 0.03% 619,079
2011-02-25 2011-02-23 5.107 112,216 -2,976 0.03% 573,041
2011-02-24 2011-02-22 5.080 115,192 -7,442 0.03% 585,142
2011-02-21 2011-02-17 5.133 122,634 -5,953 0.04% 629,537
2011-02-16 2011-02-14 5.214 128,587 +14,883 0.04% 670,465
2011-02-10 2011-02-08 5.308 113,704 -2,977 0.03% 603,559
2011-01-04 2010-12-31 5.389 116,681 -10,418 0.03% 628,770
2010-12-20 2010-12-16 5.174 127,099 +8,930 0.04% 657,582
2010-12-14 2010-12-10 5.348 118,169 -23,812 0.03% 632,024
2010-12-08 2010-12-06 5.187 141,981 -7,442 0.04% 736,486
2010-12-03 2010-12-01 5.268 149,423 +7,442 0.04% 787,137
2010-12-02 2010-11-30 5.241 141,981 -7,442 0.04% 744,118
2010-11-22 2010-11-18 5.322 149,423 -2,976 0.04% 795,169
2010-11-18 2010-11-16 5.228 152,399 -7,442 0.04% 796,670
2010-11-16 2010-11-12 5.456 159,841 +2,977 0.05% 872,090
2010-11-10 2010-11-08 5.550 156,864 -2,977 0.05% 870,603
2010-11-09 2010-11-05 5.631 159,841 +2,977 0.05% 900,014
2010-11-05 2010-11-03 5.644 156,864 -10,418 0.05% 885,359
2010-11-02 2010-10-29 5.563 167,282 +29,765 0.05% 930,672
2010-11-01 2010-10-28 5.523 137,517 -1,488 0.04% 759,530
2010-10-29 2010-10-27 5.510 139,005 -8,929 0.04% 765,881
2010-10-27 2010-10-25 5.765 147,934 -7,442 0.04% 852,849
2010-10-26 2010-10-22 5.617 155,376 +1,488 0.05% 872,785
2010-10-22 2010-10-20 5.335 153,888 -2,976 0.05% 820,998
2010-10-20 2010-10-18 5.631 156,864 -11,906 0.05% 883,251
2010-10-18 2010-10-14 5.644 168,770 -34,231 0.05% 952,558
2010-10-15 2010-10-13 5.348 203,001 +22,324 0.06% 1,085,746
2010-10-11 2010-10-07 4.892 180,677 -1,488 0.05% 883,794
2010-10-06 2010-10-04 4.905 182,165 -14,883 0.05% 893,521
2010-10-05 2010-09-30 4.892 197,048 -8,929 0.06% 963,874
2010-10-04 2010-09-29 4.663 205,977 +7,441 0.06% 960,495
2010-09-24 2010-09-21 4.569 198,536 +7,442 0.06% 907,121
2010-09-22 2010-09-20 4.623 191,094 -4,465 0.06% 883,390
2010-09-16 2010-09-14 4.542 195,559 +8,929 0.06% 888,263
2010-09-15 2010-09-13 4.596 186,630 +7,442 0.05% 857,738
2010-09-14 2010-09-10 4.569 179,188 +4,465 0.05% 818,719
2010-09-13 2010-09-09 4.609 174,723 +5,953 0.05% 805,362
2010-09-08 2010-09-06 4.596 168,770 +2,976 0.05% 775,655
2010-09-01 2010-08-30 4.609 165,794 -10,418 0.05% 764,205
2010-08-26 2010-08-24 4.448 176,212 -11,906 0.05% 783,809
2010-08-25 2010-08-23 4.367 188,118 -11,906 0.06% 821,601
2010-08-24 2010-08-20 4.381 200,024 +7,441 0.06% 876,288
2010-08-23 2010-08-19 4.381 192,583 +13,395 0.06% 843,689
2010-08-20 2010-08-18 4.502 179,188 -5,953 0.05% 806,679
2010-08-19 2010-08-17 4.435 185,141 +5,953 0.05% 821,039
2010-08-11 2010-08-09 4.623 179,188 +8,929 0.05% 828,351
2010-08-09 2010-08-05 4.703 170,259 +8,930 0.05% 800,802
2010-08-05 2010-08-03 4.798 161,329 +2,977 0.05% 773,976
2010-08-04 2010-08-02 4.744 158,352 -2,977 0.05% 751,182
2010-07-29 2010-07-27 4.650 161,329 -7,441 0.05% 750,128
2010-07-22 2010-07-20 4.636 168,770 +2,976 0.05% 782,459
2010-07-21 2010-07-19 4.717 165,794 -5,953 0.05% 782,029
2010-07-09 2010-07-07 4.623 171,747 -25,301 0.05% 793,953
2010-07-05 2010-06-30 4.905 197,048 -7,441 0.06% 966,522
2010-07-02 2010-06-29 4.838 204,489 -29,765 0.06% 989,281
2010-06-30 2010-06-28 4.784 234,254 +17,859 0.07% 1,120,686
2010-06-23 2010-06-21 4.367 216,395 -19,348 0.06% 945,100
2010-06-22 2010-06-18 4.166 235,743 +19,348 0.07% 982,081
2010-06-17 2010-06-14 4.409 216,395 +2,029 0.06% 954,044
2010-06-14 2010-06-10 4.368 214,366 +7,371 0.06% 936,374
2010-06-08 2010-06-04 4.531 206,995 -11,794 0.06% 937,873
2010-05-14 2010-05-12 4.273 218,789 -22,115 0.06% 934,918
2010-05-13 2010-05-11 4.314 240,904 -1,475 0.07% 1,039,223
2010-05-11 2010-05-07 4.165 242,379 -10,320 0.07% 1,009,418
2010-05-10 2010-05-06 4.219 252,699 -1,474 0.07% 1,066,109
2010-05-07 2010-05-05 4.327 254,173 -7,372 0.08% 1,099,912
2010-05-06 2010-05-04 4.409 261,545 +5,898 0.08% 1,153,101
2010-05-05 2010-05-03 4.517 255,647 +2,948 0.08% 1,154,842
2010-05-04 2010-04-30 4.680 252,699 +14,743 0.07% 1,182,661
2010-05-03 2010-04-29 4.694 237,956 +7,372 0.07% 1,116,890
2010-04-30 2010-04-28 4.707 230,584 -8,846 0.07% 1,085,416
2010-04-29 2010-04-27 4.694 239,430 +2,949 0.07% 1,123,809
2010-04-28 2010-04-26 4.734 236,481 +5,897 0.07% 1,119,591
2010-04-27 2010-04-23 4.734 230,584 +4,423 0.07% 1,091,672
2010-04-26 2010-04-22 4.789 226,161 -44,230 0.07% 1,083,004
2010-04-23 2010-04-21 4.762 270,391 -23,589 0.08% 1,287,470
2010-04-22 2010-04-20 4.694 293,980 -8,846 0.09% 1,379,849
2010-04-20 2010-04-16 4.707 302,826 +5,898 0.09% 1,425,477
2010-04-19 2010-04-15 4.775 296,928 +17,691 0.09% 1,417,854
2010-04-12 2010-04-08 4.789 279,237 +8,846 0.08% 1,337,166
2010-04-09 2010-04-07 4.856 270,391 -13,269 0.08% 1,313,146
2010-04-08 2010-04-01 5.087 283,660 -23,589 0.08% 1,443,002
2010-04-07 2010-03-31 4.856 307,249 +7,372 0.09% 1,492,146
2010-03-31 2010-03-29 4.870 299,877 -4,423 0.09% 1,460,412
2010-03-30 2010-03-26 4.775 304,300 -4,423 0.09% 1,453,056
2010-03-24 2010-03-22 4.816 308,723 -2,949 0.09% 1,486,740
2010-03-22 2010-03-18 4.775 311,672 -5,897 0.09% 1,488,258
2010-03-15 2010-03-11 4.911 317,569 -20,640 0.09% 1,559,496
2010-03-10 2010-03-08 4.924 338,209 -10,321 0.10% 1,665,442
2010-03-04 2010-03-02 4.789 348,530 -10,320 0.10% 1,668,986
2010-03-02 2010-02-26 4.680 358,850 -4,423 0.11% 1,679,460
2010-03-01 2010-02-25 4.531 363,273 +4,423 0.11% 1,645,953
2010-02-26 2010-02-24 4.544 358,850 -22,115 0.11% 1,630,780
2010-02-11 2010-02-09 4.477 380,965 -7,371 0.11% 1,705,441
2010-02-09 2010-02-05 4.626 388,336 -4,423 0.11% 1,796,386
2010-02-05 2010-02-03 4.626 392,759 +1,474 0.12% 1,816,847
2010-01-27 2010-01-25 4.544 391,285 +2,949 0.12% 1,778,180
2010-01-25 2010-01-21 4.572 388,336 -2,949 0.11% 1,775,314
2010-01-21 2010-01-19 4.775 391,285 +5,897 0.12% 1,868,416
2010-01-20 2010-01-18 4.734 385,388 +7,372 0.11% 1,824,573
2010-01-19 2010-01-15 4.789 378,016 +57,498 0.11% 1,810,183
2010-01-18 2010-01-14 5.033 320,518 +8,846 0.09% 1,613,110
2010-01-11 2010-01-07 5.128 311,672 -2,948 0.09% 1,598,186
2010-01-07 2010-01-05 5.141 314,620 +7,371 0.09% 1,617,571
2010-01-05 2009-12-31 5.087 307,249 -11,794 0.09% 1,563,002
2010-01-04 2009-12-29 5.019 319,043 -8,846 0.09% 1,601,359
2009-12-29 2009-12-24 4.870 327,889 -4,423 0.10% 1,596,831
2009-12-28 2009-12-22 4.707 332,312 -8,846 0.10% 1,564,275
2009-12-23 2009-12-21 4.694 341,158 +8,846 0.10% 1,601,288
2009-12-21 2009-12-17 4.816 332,312 -23,589 0.10% 1,600,339
2009-12-18 2009-12-16 4.789 355,901 +26,538 0.11% 1,704,283
2009-12-17 2009-12-15 4.979 329,363 +10,320 0.10% 1,639,754
2009-12-16 2009-12-14 5.019 319,043 -16,218 0.09% 1,601,359
2009-12-15 2009-12-11 4.979 335,261 +7,372 0.10% 1,669,117
2009-12-14 2009-12-10 4.938 327,889 +8,846 0.10% 1,619,071
2009-12-10 2009-12-08 4.951 319,043 -8,846 0.09% 1,579,719
2009-12-09 2009-12-07 4.965 327,889 +8,846 0.10% 1,627,967
2009-12-07 2009-12-03 4.992 319,043 -5,898 0.09% 1,592,703
2009-12-04 2009-12-02 5.019 324,941 +7,372 0.10% 1,630,962
2009-12-03 2009-12-01 5.019 317,569 +10,320 0.09% 1,593,960
2009-12-02 2009-11-30 5.006 307,249 -20,640 0.09% 1,537,994
2009-12-01 2009-11-27 4.816 327,889 +23,589 0.10% 1,579,039
2009-11-30 2009-11-26 5.074 304,300 +8,846 0.09% 1,543,872
2009-11-27 2009-11-25 5.182 295,454 -7,372 0.09% 1,531,056
2009-11-26 2009-11-24 5.155 302,826 -11,794 0.09% 1,561,042
2009-11-25 2009-11-23 5.196 314,620 -2,949 0.09% 1,634,643
2009-11-24 2009-11-20 5.168 317,569 -8,846 0.09% 1,641,348
2009-11-23 2009-11-19 5.196 326,415 +4,423 0.10% 1,695,925
2009-11-20 2009-11-18 5.277 321,992 +7,372 0.10% 1,699,153
2009-11-18 2009-11-16 5.386 314,620 +4,423 0.09% 1,694,395
2009-11-17 2009-11-13 5.345 310,197 -4,423 0.09% 1,657,950
2009-11-16 2009-11-12 5.223 314,620 -14,743 0.09% 1,643,179
2009-11-12 2009-11-10 5.155 329,363 +11,794 0.10% 1,697,837
2009-11-11 2009-11-09 5.250 317,569 -26,538 0.09% 1,667,196
2009-11-10 2009-11-06 5.141 344,107 +50,127 0.10% 1,769,174
2009-11-09 2009-11-05 5.033 293,980 -22,115 0.09% 1,479,549
2009-11-06 2009-11-04 4.856 316,095 +2,949 0.09% 1,535,106
2009-11-05 2009-11-03 4.748 313,146 -7,372 0.09% 1,486,800
2009-11-04 2009-11-02 4.816 320,518 -10,320 0.09% 1,543,542
2009-11-03 2009-10-30 4.707 330,838 +5,897 0.10% 1,557,337
2009-10-28 2009-10-23 4.911 324,941 -22,114 0.10% 1,595,698
2009-10-09 2009-10-07 4.490 347,055 -20,641 0.10% 1,558,346
2009-10-08 2009-10-06 4.422 367,696 +19,166 0.11% 1,626,089
2009-10-07 2009-10-05 4.382 348,530 +10,321 0.10% 1,527,145
2009-10-06 2009-10-02 4.395 338,209 -2,949 0.10% 1,486,510
2009-10-05 2009-09-30 4.544 341,158 -10,320 0.10% 1,550,380
2009-10-02 2009-09-29 4.504 351,478 -13,269 0.10% 1,582,975
2009-09-30 2009-09-28 4.382 364,747 -14,743 0.11% 1,598,203
2009-09-29 2009-09-25 4.490 379,490 +5,897 0.11% 1,703,986
2009-09-28 2009-09-24 4.490 373,593 +2,949 0.11% 1,677,507
2009-09-25 2009-09-23 4.639 370,644 +33,909 0.11% 1,719,574
2009-09-24 2009-09-22 4.707 336,735 -33,909 0.10% 1,585,096
2009-09-22 2009-09-18 4.612 370,644 +11,794 0.11% 1,709,518
2009-09-21 2009-09-17 4.680 358,850 -23,589 0.11% 1,679,460
2009-09-18 2009-09-16 4.626 382,439 +2,949 0.11% 1,769,108
2009-09-17 2009-09-15 4.572 379,490 +2,948 0.11% 1,734,874
2009-09-16 2009-09-14 4.599 376,542 +14,743 0.11% 1,731,613
2009-09-15 2009-09-11 4.707 361,799 -53,075 0.11% 1,703,078
2009-09-14 2009-09-10 4.667 414,874 -1,474 0.12% 1,936,031
2009-09-10 2009-09-08 4.707 416,348 -13,269 0.12% 1,959,854
2009-09-08 2009-09-04 4.694 429,617 -16,218 0.13% 2,016,486
2009-09-07 2009-09-03 4.517 445,835 -2,949 0.13% 2,013,984
2009-09-04 2009-09-02 4.436 448,784 +14,744 0.13% 1,990,778
2009-09-03 2009-09-01 4.572 434,040 +5,897 0.13% 1,984,254
2009-09-02 2009-08-31 4.544 428,143 -13,269 0.13% 1,945,680
2009-08-31 2009-08-27 4.816 441,412 +11,795 0.13% 2,125,740
2009-08-28 2009-08-26 4.965 429,617 -23,590 0.13% 2,133,046
2009-08-27 2009-08-25 4.951 453,207 +10,321 0.13% 2,244,022
2009-08-25 2009-08-21 4.775 442,886 -14,743 0.13% 2,114,815
2009-08-24 2009-08-20 4.748 457,629 +7,371 0.14% 2,172,798
2009-08-21 2009-08-19 4.639 450,258 +48,653 0.13% 2,088,937
2009-08-20 2009-08-18 4.748 401,605 -19,166 0.12% 1,906,799
2009-08-19 2009-08-17 4.721 420,771 +16,217 0.12% 1,986,382
2009-08-18 2009-08-14 4.924 404,554 -32,435 0.12% 1,992,145
2009-08-17 2009-08-13 4.870 436,989 +4,423 0.13% 2,128,152
2009-08-14 2009-08-12 4.897 432,566 +14,743 0.13% 2,118,348
2009-08-12 2009-08-10 5.006 417,823 +4,423 0.12% 2,091,493
2009-08-10 2009-08-06 5.060 413,400 +22,115 0.12% 2,091,785
2009-08-06 2009-08-04 5.209 391,285 -19,166 0.12% 2,038,272
2009-08-05 2009-08-03 5.250 410,451 +14,743 0.12% 2,154,815
2009-08-04 2009-07-31 5.263 395,708 -2,949 0.12% 2,082,784
2009-08-03 2009-07-30 5.209 398,657 -32,435 0.12% 2,076,674
2009-07-31 2009-07-29 5.291 431,092 +137,112 0.13% 2,280,722
2009-07-30 2009-07-28 5.250 293,980 -29,486 0.09% 1,543,357
2009-07-29 2009-07-27 5.019 323,466 +14,743 0.10% 1,623,559
2009-07-28 2009-07-24 4.924 308,723 -110,574 0.09% 1,520,244
2009-07-27 2009-07-23 4.870 419,297 +67,819 0.12% 2,041,991
2009-07-24 2009-07-22 4.843 351,478 -11,795 0.10% 1,702,174
2009-07-22 2009-07-20 4.762 363,273 -1,474 0.11% 1,729,729
2009-07-20 2009-07-16 4.748 364,747 +8,846 0.11% 1,731,799
2009-07-17 2009-07-15 4.802 355,901 +16,217 0.11% 1,709,111
2009-07-16 2009-07-14 4.762 339,684 -5,897 0.10% 1,617,409
2009-07-15 2009-07-13 4.572 345,581 -16,218 0.10% 1,579,856
2009-07-14 2009-07-10 4.612 361,799 +16,218 0.11% 1,668,722
2009-07-13 2009-07-09 4.707 345,581 -10,320 0.10% 1,626,736
2009-07-10 2009-07-08 4.721 355,901 +2,948 0.11% 1,680,143
2009-07-09 2009-07-07 4.870 352,953 +23,590 0.10% 1,718,894
2009-07-08 2009-07-06 4.992 329,363 +7,371 0.10% 1,644,222
2009-07-07 2009-07-03 4.992 321,992 -13,269 0.10% 1,607,425
2009-07-03 2009-06-30 5.006 335,261 +11,795 0.10% 1,678,213
2009-07-02 2009-06-29 5.087 323,466 -23,589 0.10% 1,645,499
2009-06-29 2009-06-25 4.734 347,055 -7,372 0.10% 1,643,090
2009-06-26 2009-06-24 4.721 354,427 -11,795 0.10% 1,673,184
2009-06-25 2009-06-23 4.721 366,222 -19,166 0.11% 1,728,866
2009-06-24 2009-06-22 4.870 385,388 +29,487 0.11% 1,876,853
2009-06-23 2009-06-19 5.114 355,901 -47,179 0.11% 1,820,155
2009-06-18 2009-06-16 4.639 403,080 -7,371 0.12% 1,870,058
2009-06-17 2009-06-15 4.612 410,451 -14,743 0.12% 1,893,119
2009-06-16 2009-06-12 4.531 425,194 +7,371 0.13% 1,926,510
2009-06-15 2009-06-11 4.721 417,823 +7,372 0.12% 1,972,614
2009-06-12 2009-06-10 4.749 410,451 +646 0.12% 1,949,043
2009-06-11 2009-06-09 4.735 409,805 -7,308 0.12% 1,940,368
2009-06-10 2009-06-08 4.885 417,113 -65,767 0.12% 2,037,758
2009-06-09 2009-06-05 4.735 482,880 +7,307 0.14% 2,286,367
2009-06-08 2009-06-04 4.625 475,573 -11,692 0.14% 2,199,706
2009-06-05 2009-06-03 4.639 487,265 -1,461 0.15% 2,260,454
2009-06-04 2009-06-02 4.639 488,726 +45,306 0.15% 2,267,231
2009-06-03 2009-06-01 4.749 443,420 +4,385 0.13% 2,105,598
2009-06-02 2009-05-29 4.721 439,035 -26,307 0.13% 2,072,760
2009-06-01 2009-05-27 4.653 465,342 -51,153 0.14% 2,165,120
2009-05-29 2009-05-26 4.393 516,495 -30,691 0.15% 2,268,829
2009-05-27 2009-05-25 4.393 547,186 +10,230 0.16% 2,403,647
2009-05-26 2009-05-22 4.406 536,956 +21,923 0.16% 2,366,057
2009-05-25 2009-05-21 4.489 515,033 +45,306 0.15% 2,311,743
2009-05-22 2009-05-20 4.571 469,727 +5,846 0.14% 2,146,954
2009-05-21 2009-05-19 4.543 463,881 -16,076 0.14% 2,107,538
2009-05-20 2009-05-18 4.557 479,957 +42,383 0.14% 2,187,143
2009-05-19 2009-05-15 4.530 437,574 -23,384 0.13% 1,982,030
2009-05-18 2009-05-14 4.352 460,958 -2,923 0.14% 2,005,946
2009-05-15 2009-05-13 4.489 463,881 -10,230 0.14% 2,082,146
2009-05-14 2009-05-12 4.393 474,111 -2,923 0.14% 2,082,647
2009-05-13 2009-05-11 4.447 477,034 -8,769 0.14% 2,121,599
2009-05-12 2009-05-08 4.365 485,803 +26,307 0.14% 2,120,711
2009-05-11 2009-05-07 4.447 459,496 -33,615 0.14% 2,043,600
2009-05-08 2009-05-06 4.680 493,111 +188,534 0.15% 2,307,818
2009-05-07 2009-05-05 4.598 304,577 +36,538 0.09% 1,400,448
2009-05-06 2009-05-04 4.078 268,039 +27,768 0.08% 1,093,062
2009-05-05 2009-04-30 3.736 240,271 -7,307 0.07% 897,625
2009-05-04 2009-04-29 3.517 247,578 +4,384 0.07% 870,715
2009-04-30 2009-04-28 3.503 243,194 +2,923 0.07% 851,968
2009-04-28 2009-04-24 3.791 240,271 -8,769 0.07% 910,777
2009-04-24 2009-04-22 3.736 249,040 -16,076 0.07% 930,384
2009-04-23 2009-04-21 3.927 265,116 +1,461 0.08% 1,041,234
2009-04-22 2009-04-20 3.941 263,655 -14,615 0.08% 1,039,104
2009-04-21 2009-04-17 3.900 278,270 -24,845 0.08% 1,085,280
2009-04-20 2009-04-16 3.845 303,115 +5,846 0.09% 1,165,586
2009-04-17 2009-04-15 3.969 297,269 +55,537 0.09% 1,179,718
2009-04-16 2009-04-14 3.845 241,732 -13,154 0.07% 929,547
2009-04-15 2009-04-09 3.736 254,886 -30,691 0.08% 952,224
2009-04-14 2009-04-08 3.613 285,577 -10,231 0.09% 1,031,711
2009-04-09 2009-04-07 3.709 295,808 +24,846 0.09% 1,097,008
2009-04-08 2009-04-06 3.777 270,962 -11,692 0.08% 1,023,407
2009-04-07 2009-04-03 3.777 282,654 +20,461 0.08% 1,067,566
2009-04-03 2009-04-01 3.667 262,193 -8,769 0.08% 961,583
2009-04-01 2009-03-30 3.667 270,962 +7,307 0.08% 993,743
2009-03-31 2009-03-27 3.695 263,655 -1,461 0.08% 974,160
2009-03-30 2009-03-26 3.777 265,116 +2,923 0.08% 1,001,327
2009-03-27 2009-03-25 3.709 262,193 +1,461 0.08% 972,347
2009-03-26 2009-03-24 3.626 260,732 +43,845 0.08% 945,520
2009-03-23 2009-03-19 3.531 216,887 +8,769 0.06% 765,745
2009-03-20 2009-03-18 3.585 208,118 -24,845 0.06% 746,177
2009-03-19 2009-03-17 3.517 232,963 -32,153 0.07% 819,315
2009-03-18 2009-03-16 3.298 265,116 +45,306 0.08% 874,347
2009-03-17 2009-03-13 3.011 219,810 -7,307 0.07% 661,760
2009-03-06 2009-03-04 3.011 227,117 -2,923 0.07% 683,759
2009-03-05 2009-03-03 2.846 230,040 -7,308 0.07% 654,783
2009-03-02 2009-02-26 2.942 237,348 +8,769 0.07% 698,320
2009-02-26 2009-02-24 3.011 228,579 -8,769 0.07% 688,160
2009-02-25 2009-02-23 2.956 237,348 -1,461 0.07% 701,568
2009-02-24 2009-02-20 2.942 238,809 +1,461 0.07% 702,619
2009-02-19 2009-02-17 2.997 237,348 -4,384 0.07% 711,312
2009-02-16 2009-02-12 2.846 241,732 +8,769 0.07% 688,063
2009-02-13 2009-02-11 2.997 232,963 +21,922 0.07% 698,171
2009-02-12 2009-02-10 3.106 211,041 -21,922 0.06% 655,577
2009-02-10 2009-02-06 2.983 232,963 +21,922 0.07% 694,983
2009-02-04 2009-02-02 2.983 211,041 -4,384 0.06% 629,585
2009-02-03 2009-01-30 3.065 215,425 -10,231 0.06% 660,351
2009-01-30 2009-01-23 2.395 225,656 +14,615 0.07% 540,400
2009-01-22 2009-01-20 2.627 211,041 -14,615 0.06% 554,496
2009-01-19 2009-01-15 2.545 225,656 +14,615 0.07% 574,368
2009-01-16 2009-01-14 2.641 211,041 -8,769 0.06% 557,384
2009-01-15 2009-01-13 2.477 219,810 -20,461 0.07% 544,448
2009-01-14 2009-01-12 2.463 240,271 +11,692 0.07% 591,840
2009-01-13 2009-01-09 2.723 228,579 +2,923 0.07% 622,472
2009-01-09 2009-01-07 2.970 225,656 -39,460 0.07% 670,096
2009-01-08 2009-01-06 2.983 265,116 +13,153 0.08% 790,903
2009-01-07 2009-01-05 3.065 251,963 +26,307 0.08% 772,352
2009-01-06 2009-01-02 3.147 225,656 -1,461 0.07% 710,240
2009-01-02 2008-12-29 2.846 227,117 -7,308 0.07% 646,463
2008-12-30 2008-12-24 2.915 234,425 +2,923 0.07% 683,304
2008-12-29 2008-12-22 2.723 231,502 -2,923 0.07% 630,432
2008-12-23 2008-12-19 2.463 234,425 -13,153 0.07% 577,440
2008-12-19 2008-12-17 2.313 247,578 -14,615 0.07% 572,571
2008-12-18 2008-12-16 2.272 262,193 +8,769 0.08% 595,607
2008-12-17 2008-12-15 2.299 253,424 -36,538 0.08% 582,623
2008-12-15 2008-12-11 2.367 289,962 -7,307 0.09% 686,464
2008-12-12 2008-12-10 2.436 297,269 -17,538 0.09% 724,103
2008-12-11 2008-12-09 2.299 314,807 +17,538 0.09% 723,743
2008-12-10 2008-12-08 2.299 297,269 -7,308 0.09% 683,423
2008-12-05 2008-12-03 2.121 304,577 +1,462 0.09% 646,040
2008-12-03 2008-12-01 2.162 303,115 +4,384 0.09% 655,383
2008-11-12 2008-11-10 2.244 298,731 -17,538 0.09% 670,432
2008-11-07 2008-11-05 1.998 316,269 -33,614 0.09% 631,888
2008-11-06 2008-11-04 1.861 349,883 -13,154 0.10% 651,167
2008-11-05 2008-11-03 1.916 363,037 +14,615 0.11% 695,520
2008-11-04 2008-10-31 1.711 348,422 +4,385 0.10% 596,000
2008-11-03 2008-10-30 1.587 344,037 +17,538 0.10% 546,127
2008-10-29 2008-10-27 1.341 326,499 -14,615 0.10% 437,863
2008-10-28 2008-10-24 1.560 341,114 -1,462 0.10% 532,151
2008-10-23 2008-10-21 1.806 342,576 -10,230 0.10% 618,816
2008-10-21 2008-10-17 1.793 352,806 -2,923 0.11% 632,467
2008-10-20 2008-10-16 1.765 355,729 -21,923 0.11% 627,971
2008-10-16 2008-10-14 1.971 377,652 -30,692 0.11% 744,192
2008-10-14 2008-10-10 1.861 408,344 +8,769 0.12% 759,969
2008-10-13 2008-10-09 2.012 399,575 -7,307 0.12% 803,797
2008-10-10 2008-10-08 1.971 406,882 +5,846 0.12% 801,792
2008-10-09 2008-10-06 2.272 401,036 -11,692 0.12% 911,008
2008-10-06 2008-10-02 2.354 412,728 +32,153 0.12% 971,456
2008-10-03 2008-09-30 2.367 380,575 +23,384 0.11% 900,984
2008-09-26 2008-09-24 2.491 357,191 +4,385 0.11% 889,616
2008-09-24 2008-09-22 2.545 352,806 -16,077 0.11% 898,007
2008-09-23 2008-09-19 2.600 368,883 +7,308 0.11% 959,120
2008-09-22 2008-09-18 2.326 361,575 -16,077 0.11% 841,159
2008-09-19 2008-09-17 2.627 377,652 +7,307 0.11% 992,256
2008-09-18 2008-09-16 2.833 370,345 +7,308 0.11% 1,049,077
2008-09-09 2008-09-05 3.476 363,037 +5,846 0.11% 1,261,872
2008-09-05 2008-09-03 3.585 357,191 -7,307 0.11% 1,280,656
2008-09-04 2008-09-02 3.572 364,498 +10,230 0.11% 1,301,866
2008-09-03 2008-09-01 3.667 354,268 +36,538 0.11% 1,299,264
2008-09-02 2008-08-29 3.750 317,730 -21,923 0.09% 1,191,350
2008-08-20 2008-08-18 3.353 339,653 -7,307 0.10% 1,138,760
2008-08-19 2008-08-15 3.476 346,960 +20,461 0.10% 1,205,990
2008-08-18 2008-08-14 3.531 326,499 +21,922 0.10% 1,152,742
2008-08-15 2008-08-13 3.531 304,577 -1,461 0.09% 1,075,344
2008-08-12 2008-08-08 3.873 306,038 -17,538 0.09% 1,185,202
2008-08-11 2008-08-07 3.941 323,576 -10,231 0.10% 1,275,262
2008-08-08 2008-08-05 3.927 333,807 +7,308 0.10% 1,311,016
2008-08-04 2008-07-31 4.092 326,499 -7,308 0.10% 1,335,930
2008-08-01 2008-07-30 4.092 333,807 -8,769 0.10% 1,365,832
2008-07-30 2008-07-28 4.078 342,576 -7,307 0.10% 1,397,024
2008-07-28 2008-07-24 4.201 349,883 +5,846 0.10% 1,469,914
2008-07-25 2008-07-23 4.256 344,037 +7,307 0.10% 1,464,186
2008-07-22 2008-07-18 4.119 336,730 -52,614 0.10% 1,387,008
2008-07-21 2008-07-17 4.133 389,344 -1,462 0.12% 1,609,056
2008-07-16 2008-07-14 4.365 390,806 +19,000 0.12% 1,706,014
2008-07-15 2008-07-11 4.461 371,806 +8,769 0.11% 1,658,688
2008-07-14 2008-07-10 4.434 363,037 +2,923 0.11% 1,609,632
2008-07-11 2008-07-09 4.242 360,114 -10,231 0.11% 1,527,680
2008-07-10 2008-07-08 4.105 370,345 +2,924 0.11% 1,520,402
2008-07-08 2008-07-04 4.215 367,421 -7,308 0.11% 1,548,622
2008-07-07 2008-07-03 3.982 374,729 +8,769 0.11% 1,492,248
2008-07-04 2008-07-02 4.365 365,960 +7,308 0.11% 1,597,552
2008-07-03 2008-06-30 4.530 358,652 -17,539 0.11% 1,624,546
2008-07-02 2008-06-27 4.420 376,191 +10,231 0.11% 1,662,806
2008-06-30 2008-06-26 4.598 365,960 +7,308 0.11% 1,682,688
2008-06-26 2008-06-24 4.516 358,652 -1,462 0.11% 1,619,638
2008-06-25 2008-06-23 4.516 360,114 -1,461 0.11% 1,626,240
2008-06-23 2008-06-19 4.996 361,575 +23,384 0.11% 1,806,522
2008-06-20 2008-06-18 5.122 338,191 +27,208 0.10% 1,732,050
2008-06-18 2008-06-16 5.302 310,983 -1,437 0.09% 1,648,967
2008-06-17 2008-06-13 5.247 312,420 -5,748 0.09% 1,639,195
2008-06-16 2008-06-12 5.428 318,168 +11,496 0.10% 1,726,917
2008-06-13 2008-06-11 5.609 306,672 +17,245 0.09% 1,720,005
2008-06-12 2008-06-10 5.567 289,427 +4,311 0.09% 1,611,200
2008-06-11 2008-06-06 5.790 285,116 -50,297 0.09% 1,650,689
2008-06-10 2008-06-05 5.762 335,413 -17,245 0.10% 1,932,550
2008-06-06 2008-06-04 5.678 352,658 +7,185 0.11% 2,002,462
2008-06-04 2008-06-02 5.706 345,473 +11,497 0.10% 1,971,280
2008-06-03 2008-05-30 5.817 333,976 -35,927 0.10% 1,942,862
2008-06-02 2008-05-29 5.664 369,903 +25,867 0.11% 2,095,235
2008-05-30 2008-05-28 5.790 344,036 -71,854 0.10% 1,991,809
2008-05-29 2008-05-27 5.720 415,890 +20,119 0.13% 2,378,870
2008-05-28 2008-05-26 5.636 395,771 -2,874 0.12% 2,230,742
2008-05-27 2008-05-23 5.692 398,645 +21,556 0.12% 2,269,134
2008-05-23 2008-05-21 5.692 377,089 +14,371 0.11% 2,146,434
2008-05-22 2008-05-20 5.748 362,718 -11,496 0.11% 2,084,825
2008-05-21 2008-05-19 5.998 374,214 +48,860 0.11% 2,244,645
2008-05-20 2008-05-16 5.957 325,354 +28,742 0.10% 1,937,985
2008-05-19 2008-05-15 6.082 296,612 -86,225 0.09% 1,803,934
2008-05-16 2008-05-14 5.720 382,837 -12,934 0.12% 2,189,809
2008-05-15 2008-05-13 5.762 395,771 +15,808 0.12% 2,280,315
2008-05-14 2008-05-09 5.720 379,963 +7,186 0.12% 2,173,370
2008-05-13 2008-05-08 5.803 372,777 -30,179 0.11% 2,163,394
2008-05-09 2008-05-07 5.734 402,956 +74,728 0.12% 2,310,496
2008-05-08 2008-05-06 6.151 328,228 +67,543 0.10% 2,019,056
2008-05-07 2008-05-05 6.235 260,685 -8,623 0.08% 1,625,341
2008-05-06 2008-05-02 6.291 269,308 +15,808 0.08% 1,694,096
2008-05-05 2008-04-30 6.137 253,500 -7,185 0.08% 1,555,847
2008-05-02 2008-04-29 6.026 260,685 +27,304 0.08% 1,570,921
2008-04-30 2008-04-28 6.332 233,381 -63,231 0.07% 1,477,840
2008-04-29 2008-04-25 5.428 296,612 -15,808 0.09% 1,609,918
2008-04-28 2008-04-24 5.289 312,420 +70,417 0.09% 1,652,239
2008-04-25 2008-04-23 5.400 242,003 +50,297 0.07% 1,306,781
2008-04-24 2008-04-22 5.678 191,706 -17,245 0.06% 1,088,545
2008-04-23 2008-04-21 5.080 208,951 +28,742 0.06% 1,061,421
2008-04-22 2008-04-18 4.871 180,209 -44,550 0.05% 877,799
2008-04-21 2008-04-17 4.662 224,759 +44,550 0.07% 1,047,882
2008-04-18 2008-04-16 5.010 180,209 -4,311 0.05% 902,879
2008-04-17 2008-04-15 5.191 184,520 -2,875 0.06% 957,862
2008-04-16 2008-04-14 5.191 187,395 +4,312 0.06% 972,786
2008-04-15 2008-04-11 5.080 183,083 -31,616 0.06% 930,018
2008-04-11 2008-04-09 4.620 214,699 +12,934 0.07% 992,016
2008-04-10 2008-04-08 4.829 201,765 +4,311 0.06% 974,374
2008-04-09 2008-04-07 4.843 197,454 -15,808 0.06% 956,303
2008-04-08 2008-04-03 4.495 213,262 -2,874 0.06% 958,664
2008-04-07 2008-04-02 4.273 216,136 +11,496 0.07% 923,455
2008-04-03 2008-04-01 4.175 204,640 -2,874 0.06% 854,402
2008-04-02 2008-03-31 4.203 207,514 -7,185 0.06% 872,177
2008-04-01 2008-03-28 4.175 214,699 -8,623 0.07% 896,400
2008-03-31 2008-03-27 4.078 223,322 -2,874 0.07% 910,646
2008-03-28 2008-03-26 4.092 226,196 +20,119 0.07% 925,513
2008-03-27 2008-03-25 4.106 206,077 +24,431 0.06% 846,062
2008-03-26 2008-03-20 4.078 181,646 +5,748 0.06% 740,703
2008-03-19 2008-03-17 3.925 175,898 -7,185 0.05% 690,336
2008-03-13 2008-03-11 4.634 183,083 +7,185 0.06% 848,482
2008-03-03 2008-02-28 5.400 175,898 -4,311 0.05% 949,824
2008-02-27 2008-02-25 5.289 180,209 +4,311 0.05% 953,039
2008-02-05 2008-02-01 5.567 175,898 -1,437 0.05% 979,200
2008-01-23 2008-01-21 6.263 177,335 +177,335 0.05% 1,110,599
2008-01-22 2008-01-18 6.847 0 -177,335
2008-01-21 2008-01-17 6.291 177,335 -7,185 0.05% 1,115,535
2008-01-18 2008-01-16 6.179 184,520 +7,185 0.06% 1,140,189
2008-01-16 2008-01-14 7.070 177,335 -1,437 0.05% 1,253,743
2008-01-15 2008-01-11 6.833 178,772 -7,186 0.05% 1,221,607
2007-12-27 2007-12-20 6.541 185,958 -7,185 0.06% 1,216,363
2007-12-20 2007-12-18 6.249 193,143 -5,748 0.06% 1,206,912
2007-12-17 2007-12-13 6.346 198,891 -2,874 0.06% 1,262,207
2007-12-12 2007-12-10 6.541 201,765 -7,186 0.06% 1,319,757
2007-12-05 2007-12-03 6.931 208,951 +5,749 0.06% 1,448,186
2007-12-04 2007-11-30 6.819 203,202 -5,749 0.06% 1,385,717
2007-12-03 2007-11-29 6.597 208,951 +5,749 0.06% 1,378,394
2007-11-22 2007-11-20 7.432 203,202 -25,868 0.06% 1,510,149
2007-11-21 2007-11-19 7.376 229,070 +4,311 0.07% 1,689,641
2007-11-19 2007-11-15 7.237 224,759 +2,875 0.07% 1,626,563
2007-11-14 2007-11-12 7.279 221,884 -2,875 0.07% 1,615,021
2007-11-13 2007-11-09 7.808 224,759 -7,185 0.07% 1,754,811
2007-11-09 2007-11-07 7.933 231,944 +2,874 0.07% 1,839,960
2007-11-07 2007-11-05 7.933 229,070 -4,311 0.07% 1,817,161
2007-11-06 2007-11-02 8.030 233,381 -11,497 0.07% 1,874,096
2007-11-05 2007-11-01 8.253 244,878 +11,497 0.07% 2,020,947
2007-11-01 2007-10-30 8.183 233,381 -10,060 0.07% 1,909,824
2007-10-31 2007-10-29 8.420 243,441 +1,438 0.07% 2,049,744
2007-10-26 2007-10-24 8.100 242,003 +7,185 0.07% 1,960,172
2007-10-25 2007-10-23 8.002 234,818 -4,311 0.07% 1,879,099
2007-10-18 2007-10-16 8.169 239,129 -4,312 0.07% 1,953,533
2007-10-16 2007-10-12 8.615 243,441 -1,437 0.07% 2,097,176
2007-10-15 2007-10-11 8.893 244,878 -7,185 0.07% 2,177,715
2007-10-12 2007-10-10 8.545 252,063 -24,430 0.08% 2,153,912
2007-10-11 2007-10-09 8.462 276,493 +5,748 0.08% 2,339,581
2007-10-10 2007-10-08 8.489 270,745 +1,437 0.08% 2,298,480
2007-10-09 2007-10-05 8.462 269,308 -5,748 0.08% 2,278,785
2007-10-08 2007-10-04 8.211 275,056 -1,437 0.08% 2,258,518
2007-10-05 2007-10-03 8.100 276,493 +7,185 0.08% 2,239,534
2007-10-04 2007-10-02 9.116 269,308 -27,304 0.08% 2,454,941
2007-10-03 2007-09-28 9.018 296,612 +25,867 0.09% 2,674,941
2007-10-02 2007-09-27 8.698 270,745 -28,742 0.08% 2,355,000
2007-09-28 2007-09-25 8.434 299,487 +43,113 0.09% 2,525,812
2007-09-27 2007-09-24 8.629 256,374 +10,059 0.08% 2,212,158
2007-09-25 2007-09-21 8.253 246,315 +4,312 0.07% 2,032,806
2007-09-24 2007-09-20 8.169 242,003 -31,616 0.07% 1,977,012
2007-09-21 2007-09-19 8.197 273,619 -11,497 0.08% 2,242,911
2007-09-20 2007-09-18 8.462 285,116 -37,939 0.09% 2,412,546
2007-09-19 2007-09-17 7.654 323,055 +4,312 0.10% 2,472,803
2007-09-18 2007-09-14 6.945 318,743 -7,186 0.10% 2,213,562
2007-09-14 2007-09-12 7.237 325,929 +33,053 0.10% 2,358,722
2007-09-13 2007-09-11 6.736 292,876 +4,311 0.09% 1,972,784
2007-09-12 2007-09-10 6.304 288,565 +2,874 0.09% 1,819,250
2007-09-11 2007-09-07 6.082 285,691 +7,186 0.09% 1,737,515
2007-09-10 2007-09-06 5.845 278,505 -11,497 0.08% 1,627,919
2007-09-06 2007-09-04 5.706 290,002 +7,186 0.09% 1,654,761
2007-09-05 2007-09-03 5.831 282,816 +45,986 0.09% 1,649,181
2007-09-04 2007-08-31 5.650 236,830 +20,119 0.07% 1,338,176
2007-09-03 2007-08-30 5.706 216,711 -4,311 0.07% 1,236,560
2007-08-31 2007-08-29 5.595 221,022 -33,053 0.07% 1,236,551
2007-08-30 2007-08-28 5.845 254,075 -5,748 0.08% 1,485,120
2007-08-29 2007-08-27 5.803 259,823 +20,119 0.08% 1,507,871
2007-08-28 2007-08-24 5.400 239,704 -11,497 0.07% 1,294,367
2007-08-27 2007-08-23 5.358 251,201 +14,371 0.08% 1,345,961
2007-08-24 2007-08-22 5.191 236,830 +33,053 0.07% 1,229,408
2007-08-23 2007-08-21 4.996 203,777 +10,059 0.06% 1,018,123
2007-08-22 2007-08-20 5.094 193,718 -8,622 0.06% 986,737
2007-08-21 2007-08-17 4.537 202,340 +11,496 0.06% 918,015
2007-08-08 2007-08-06 5.915 190,844 -53,171 0.06% 1,128,802
2007-08-07 2007-08-03 6.263 244,015 -1,437 0.07% 1,528,197
2007-08-03 2007-08-01 6.207 245,452 -35,927 0.07% 1,523,533
2007-08-02 2007-07-31 6.903 281,379 +34,489 0.09% 1,942,334
2007-07-30 2007-07-26 6.291 246,890 +1,438 0.07% 1,553,075
2007-07-27 2007-07-25 6.458 245,452 +10,059 0.07% 1,585,021
2007-07-26 2007-07-24 6.332 235,393 -44,549 0.07% 1,490,580
2007-07-25 2007-07-23 5.901 279,942 -7,186 0.08% 1,651,902
2007-07-24 2007-07-20 5.790 287,128 -11,496 0.09% 1,662,338
2007-07-23 2007-07-19 5.831 298,624 +14,370 0.09% 1,741,362
2007-07-18 2007-07-16 5.831 284,254 +7,186 0.09% 1,657,567
2007-07-16 2007-07-12 6.137 277,068 +5,748 0.08% 1,700,495
2007-07-13 2007-07-11 6.137 271,320 -7,185 0.08% 1,665,217
2007-07-09 2007-07-05 5.831 278,505 -18,682 0.08% 1,624,043
2007-07-06 2007-07-04 5.915 297,187 +4,311 0.09% 1,757,799
2007-07-03 2007-06-28 5.998 292,876 +1,437 0.09% 1,756,756
2007-06-29 2007-06-27 5.845 291,439 +24,430 0.09% 1,703,521
2007-06-28 2007-06-26 6.040 267,009 -1,437 0.08% 1,612,746
2007-06-27 2007-06-25 6.068 268,446 -2,874 0.08% 1,628,898
2007-06-26 2007-06-22 6.235 271,320 0.08% 1,691,649

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