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: ONE CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.415 344 +0 0.00% 143
2025-10-13 2025-10-09 0.425 344 +0 0.00% 146
2025-10-10 2025-10-08 0.440 344 +0 0.00% 151
2025-10-09 2025-10-06 0.440 344 +0 0.00% 151
2025-10-08 2025-10-03 0.435 344 +0 0.00% 150
2025-10-06 2025-10-02 0.450 344 +0 0.00% 155
2025-10-03 2025-09-30 0.460 344 +0 0.00% 158
2025-10-02 2025-09-29 0.440 344 +0 0.00% 151
2025-09-30 2025-09-26 0.430 344 +0 0.00% 148
2025-09-29 2025-09-25 0.430 344 +0 0.00% 148
2025-09-26 2025-09-24 0.450 344 +0 0.00% 155
2025-09-25 2025-09-23 0.455 344 +0 0.00% 157
2025-09-24 2025-09-22 0.460 344 +0 0.00% 158
2025-09-23 2025-09-19 0.465 344 +0 0.00% 160
2025-09-22 2025-09-18 0.475 344 +0 0.00% 163
2025-09-19 2025-09-17 0.480 344 +0 0.00% 165
2025-09-18 2025-09-16 0.490 344 +0 0.00% 169
2025-09-17 2025-09-15 0.495 344 +0 0.00% 170
2025-09-16 2025-09-12 0.485 344 +0 0.00% 167
2025-09-15 2025-09-11 0.490 344 +0 0.00% 169
2025-09-12 2025-09-10 0.500 344 +0 0.00% 172
2025-09-11 2025-09-09 0.500 344 +0 0.00% 172
2025-09-10 2025-09-08 0.490 344 +0 0.00% 169
2025-09-09 2025-09-05 0.485 344 +0 0.00% 167
2025-09-08 2025-09-04 0.495 344 +0 0.00% 170
2025-09-05 2025-09-03 0.495 344 +0 0.00% 170
2025-09-04 2025-09-02 0.490 344 +0 0.00% 169
2025-09-03 2025-09-01 0.520 344 +0 0.00% 179
2025-09-02 2025-08-29 0.485 344 +0 0.00% 167
2025-09-01 2025-08-28 0.500 344 +0 0.00% 172
2025-08-29 2025-08-27 0.500 344 +0 0.00% 172
2025-08-28 2025-08-26 0.510 344 +0 0.00% 175
2025-08-27 2025-08-25 0.510 344 +0 0.00% 175
2025-08-26 2025-08-22 0.480 344 +0 0.00% 165
2025-08-25 2025-08-21 0.480 344 -1,389 0.00% 165
2025-06-13 2025-06-11 0.466 1,733 +77 0.00% 807
2025-04-30 2025-04-28 0.419 1,656 -191 0.00% 693
2025-04-08 2025-04-03 0.345 1,847 +1,242 0.00% 638
2025-04-07 2025-04-02 0.351 605 -478 0.00% 212
2025-03-14 2025-03-12 0.361 1,083 +478 0.00% 391
2025-03-07 2025-03-05 0.319 605 -955 0.00% 193
2025-02-18 2025-02-14 0.262 1,560 +1,433 0.00% 408
2025-02-17 2025-02-13 0.258 127 -1,672 0.00% 33
2025-02-03 2025-01-24 0.277 1,799 +955 0.00% 499
2025-01-27 2025-01-23 0.267 844 +669 0.00% 225
2025-01-03 2024-12-31 0.267 175 -287 0.00% 47
2024-11-19 2024-11-15 0.272 462 +1 0.00% 126
2024-09-12 2024-09-10 0.230 461 -286 0.00% 106
2024-06-14 2024-06-12 0.185 747 +42 0.00% 138
2024-01-23 2024-01-19 0.202 705 -187 0.00% 142
2023-09-11 2023-09-06 0.269 892 -902 0.00% 240
2023-01-30 2023-01-26 0.129 1,794 -45,063 0.00% 231
2022-11-07 2022-11-03 0.144 46,857 -126,176 0.00% 6,759
2022-07-21 2022-07-19 0.143 173,033 +126,176 0.01% 24,767
2022-05-26 2022-05-24 0.142 46,857 +1,609 0.00% 6,655
2022-05-12 2022-05-10 0.141 45,248 -1,802 0.00% 6,376
2022-05-11 2022-05-06 0.145 47,050 +1,442 0.00% 6,839
2022-04-21 2022-04-19 0.164 45,608 -135,190 0.00% 7,489
2022-03-16 2022-03-14 0.150 180,798 +135,190 0.01% 27,082
2021-12-13 2021-12-09 0.189 45,608 -135,190 0.00% 8,603
2021-11-23 2021-11-19 0.163 180,798 +135,190 0.01% 29,489
2021-07-15 2021-07-13 0.183 45,608 -56 0.00% 8,350
2021-04-07 2021-03-31 0.216 45,664 +4 0.00% 9,880
2021-03-16 2021-03-12 0.212 45,660 -793 0.00% 9,676
2020-12-11 2020-12-09 0.254 46,453 +342 0.00% 11,803
2020-11-24 2020-11-20 0.249 46,111 +565 0.00% 11,460
2020-09-14 2020-09-10 0.222 45,546 -363 0.00% 10,107
2020-09-04 2020-09-02 0.204 45,909 +405 0.00% 9,373
2020-08-06 2020-08-04 0.217 45,504 -1,240 0.00% 9,896
2020-07-23 2020-07-21 0.172 46,744 +911 0.00% 8,039
2020-07-09 2020-07-07 0.144 45,833 +258 0.00% 6,611
2020-06-30 2020-06-26 0.135 45,575 +185 0.00% 6,169
2020-06-29 2020-06-24 0.135 45,390 +152 0.00% 6,144
2020-06-22 2020-06-18 0.136 45,238 -808 0.00% 6,174
2020-06-19 2020-06-17 0.136 46,046 -611 0.00% 6,284
2020-06-12 2020-06-10 0.138 46,657 +1,431 0.00% 6,419
2020-06-11 2020-06-09 0.134 45,226 -68 0.00% 6,072
2020-06-08 2020-06-04 0.134 45,294 -988 0.00% 6,081
2020-06-05 2020-06-03 0.139 46,282 +291 0.00% 6,419
2020-05-12 2020-05-08 0.144 45,991 +461 0.00% 6,634
2020-04-28 2020-04-24 0.151 45,530 -536 0.00% 6,870
2020-04-16 2020-04-14 0.135 46,066 -770 0.00% 6,236
2020-03-27 2020-03-25 0.118 46,836 +144 0.00% 5,509
2020-03-18 2020-03-16 0.128 46,692 +27 0.00% 5,958
2020-03-17 2020-03-13 0.119 46,665 +1,118 0.00% 5,540
2020-03-16 2020-03-12 0.130 45,547 +159 0.00% 5,913
2020-03-13 2020-03-11 0.126 45,388 -1,356 0.00% 5,741
2020-02-07 2020-02-05 0.136 46,744 +901 0.00% 6,379
2020-02-05 2020-02-03 0.133 45,843 +106 0.00% 6,104
2020-02-04 2020-01-31 0.140 45,737 -415 0.00% 6,394
2019-12-23 2019-12-19 0.159 46,152 -641 0.00% 7,323
2019-11-13 2019-11-11 0.163 46,793 +1,631 0.00% 7,632
2019-11-04 2019-10-31 0.173 45,162 -902 0.00% 7,817
2019-08-30 2019-08-28 0.416 46,064 -90,126 0.00% 19,166
2019-08-29 2019-08-27 0.411 136,190 +90,126 0.01% 55,911
2019-08-21 2019-08-19 0.327 46,064 +483 0.00% 15,078
2019-08-14 2019-08-12 0.322 45,581 -471 0.00% 14,667
2019-05-27 2019-05-23 0.242 46,052 +382 0.00% 11,139
2019-05-07 2019-05-03 0.272 45,670 -513 0.00% 12,415
2019-04-08 2019-04-03 0.283 46,183 +432 0.00% 13,067
2019-02-14 2019-02-12 0.288 45,751 -473 0.00% 13,198
2019-01-03 2018-12-31 0.273 46,224 -583 0.00% 12,617
2018-10-26 2018-10-24 0.322 46,807 +362 0.00% 15,061
2018-10-25 2018-10-23 0.350 46,445 -180 0.00% 16,233
2018-10-23 2018-10-19 0.505 46,625 +4 0.00% 23,539
2018-10-22 2018-10-18 0.566 46,621 -4 0.00% 26,382
2018-10-05 2018-10-03 0.427 46,625 +901 0.00% 19,917
2018-10-04 2018-10-02 0.411 45,724 +613 0.00% 18,771
2018-09-28 2018-09-26 0.399 45,111 -442 0.00% 18,019
2018-09-07 2018-09-05 0.394 45,553 +388 0.00% 17,943
2018-08-14 2018-08-10 0.377 45,165 -910 0.00% 17,038
2018-07-05 2018-07-03 0.444 46,075 +568 0.00% 20,449
2018-06-27 2018-06-25 0.444 45,507 -91 0.00% 20,197
2018-06-07 2018-06-05 0.466 45,598 -721 0.00% 21,249
2018-04-06 2018-04-03 0.516 46,319 +1,082 0.00% 23,898
2018-03-29 2018-03-27 0.533 45,237 -1,388 0.00% 24,093
2018-03-21 2018-03-19 0.549 46,625 +1,544 0.00% 25,608
2018-03-20 2018-03-16 0.533 45,081 -4 0.00% 24,010
2018-02-12 2018-02-08 0.621 45,085 -1,802 0.00% 28,014
2018-02-09 2018-02-07 0.549 46,887 +1,802 0.00% 25,752
2018-01-04 2018-01-02 0.538 45,085 -1,352 0.00% 24,262
2018-01-02 2017-12-28 0.549 46,437 +550 0.00% 25,505
2017-12-11 2017-12-07 0.544 45,887 -63,088 0.00% 24,948
2017-12-08 2017-12-06 0.549 108,975 +14,420 0.01% 59,852
2017-12-07 2017-12-05 0.566 94,555 -5,408 0.01% 53,506
2017-12-06 2017-12-04 0.555 99,963 +54,076 0.01% 55,457
2017-11-13 2017-11-09 0.588 45,887 +90 0.00% 26,984
2017-10-24 2017-10-20 0.588 45,797 -901 0.00% 26,932
2017-10-19 2017-10-17 0.655 46,698 +168 0.00% 30,570
2017-10-18 2017-10-16 0.666 46,530 +387 0.00% 30,977
2017-10-16 2017-10-12 0.688 46,143 +901 0.00% 31,743
2017-10-13 2017-10-11 0.677 45,242 -743 0.00% 30,621
2017-10-10 2017-10-06 0.699 45,985 +901 0.00% 32,144
2017-10-06 2017-10-03 0.688 45,084 -1,352 0.00% 31,014
2017-10-04 2017-09-29 0.710 46,436 +451 0.00% 32,975
2017-10-03 2017-09-28 0.710 45,985 +451 0.00% 32,655
2017-09-29 2017-09-27 0.732 45,534 +450 0.00% 33,345
2017-09-28 2017-09-26 0.721 45,084 -1,352 0.00% 32,515
2017-07-25 2017-07-21 0.821 46,436 +902 0.00% 38,127
2017-07-24 2017-07-20 0.832 45,534 +361 0.00% 37,892
2017-07-14 2017-07-12 0.899 45,173 -1,028 0.00% 40,599
2017-06-13 2017-06-09 0.910 46,201 +216 0.00% 42,035
2017-05-05 2017-05-02 0.888 45,985 -811 0.00% 40,818
2017-04-11 2017-04-07 0.865 46,796 +901 0.00% 40,500
2017-03-24 2017-03-22 0.888 45,895 -901 0.00% 40,738
2017-03-16 2017-03-14 0.821 46,796 +901 0.00% 38,423
2017-03-10 2017-03-08 0.832 45,895 -901 0.00% 38,192
2017-02-06 2017-02-02 0.754 46,796 +288 0.00% 35,307
2017-01-19 2017-01-17 0.777 46,508 +624 0.00% 36,122
2017-01-16 2017-01-12 0.788 45,884 -685 0.00% 36,147
2017-01-13 2017-01-11 0.732 46,569 +456 0.00% 34,103
2017-01-05 2017-01-03 0.854 46,113 -207 0.00% 39,397
2017-01-04 2016-12-30 0.865 46,320 +626 0.00% 40,088
2017-01-03 2016-12-29 0.877 45,694 +631 0.00% 40,053
2016-12-05 2016-12-01 0.921 45,063 -1,249 0.00% 41,500
2016-12-02 2016-11-30 0.932 46,312 +1,222 0.00% 43,164
2016-11-29 2016-11-25 0.965 45,090 -323 0.00% 43,526
2016-11-28 2016-11-24 0.988 45,413 -991 0.00% 44,845
2016-11-24 2016-11-22 0.999 46,404 +903 0.00% 46,339
2016-10-26 2016-10-24 1.154 45,501 -541 0.00% 52,505
2016-09-06 2016-09-02 1.110 46,042 -270 0.00% 51,086
2016-08-19 2016-08-17 1.198 46,312 -541 0.00% 55,497
2016-08-03 2016-07-29 1.110 46,853 +721 0.00% 51,986
2016-07-25 2016-07-21 1.376 46,132 +209 0.00% 63,471
2016-07-14 2016-07-12 1.354 45,923 -901 0.00% 62,164
2016-07-08 2016-07-06 1.331 46,824 +1,535 0.00% 62,345
2016-05-11 2016-05-09 1.276 45,289 -167 0.00% 57,788
2016-04-28 2016-04-26 1.320 45,456 -811 0.00% 60,019
2016-04-21 2016-04-19 1.243 46,267 +845 0.00% 57,496
2016-04-05 2016-03-31 1.143 45,422 -51 0.00% 51,910
2016-03-16 2016-03-14 1.165 45,473 -1,352 0.00% 52,978
2016-02-12 2016-02-05 1.132 46,825 +14 0.00% 52,994
2016-02-04 2016-02-02 1.132 46,811 +793 0.00% 52,978
2016-02-03 2016-02-01 1.154 46,018 -685 0.00% 53,102
2015-12-15 2015-12-11 1.365 46,703 +32 0.00% 63,738
2015-12-10 2015-12-08 1.442 46,671 +1,586 0.00% 67,319
2015-11-26 2015-11-24 1.609 45,085 -1,453 0.00% 72,535
2015-11-06 2015-11-04 1.642 46,538 +902 0.00% 76,422
2015-10-30 2015-10-28 1.531 45,636 -350 0.00% 69,877
2015-10-05 2015-09-30 1.953 45,986 +721 0.00% 89,802
2015-09-18 2015-09-16 1.897 45,265 +180 0.00% 85,883
2015-09-10 2015-09-08 1.786 45,085 -811 0.00% 80,539
2015-08-31 2015-08-27 1.620 45,896 -631 0.00% 74,349
2015-08-17 2015-08-13 1.642 46,527 +631 0.00% 76,404
2015-07-29 2015-07-27 1.642 45,896 -157 0.00% 75,368
2015-07-10 2015-07-08 1.742 46,053 -450 0.00% 80,224
2015-06-29 2015-06-25 2.186 46,503 +901 0.00% 101,647
2015-06-26 2015-06-24 2.208 45,602 +45,063 0.00% 100,690
2015-05-29 2015-05-27 2.730 539 -132 0.00% 1,471
2015-05-27 2015-05-22 2.663 671 +291 0.00% 1,787
2015-05-22 2015-05-20 2.607 380 -448 0.00% 991
2015-05-13 2015-05-11 2.397 828 -452 0.00% 1,984
2015-05-12 2015-05-08 2.263 1,280 +80 0.00% 2,897
2015-05-05 2015-04-30 2.397 1,200 +28 0.00% 2,876
2015-04-29 2015-04-27 2.508 1,172 +719 0.00% 2,939
2015-04-28 2015-04-24 2.452 453 -902 0.00% 1,111
2015-04-22 2015-04-20 2.907 1,355 +812 0.00% 3,939
2015-04-21 2015-04-17 3.073 543 -541 0.00% 1,669
2015-04-10 2015-04-08 3.107 1,084 +820 0.00% 3,368
2015-04-09 2015-04-02 2.852 264 -180 0.00% 753
2015-04-02 2015-03-31 2.885 444 -397 0.00% 1,281
2015-03-27 2015-03-25 2.508 841 -351 0.00% 2,109
2015-03-18 2015-03-16 2.352 1,192 -361 0.00% 2,804
2015-03-13 2015-03-11 2.386 1,553 +1,311 0.00% 3,705
2015-03-11 2015-03-09 2.097 242 -1,172 0.00% 507
2015-03-06 2015-03-04 2.153 1,414 +270 0.00% 3,044
2015-03-04 2015-03-02 2.297 1,144 -9,012 0.00% 2,628
2015-02-25 2015-02-23 2.419 10,156 +1,019 0.00% 24,566
2015-02-17 2015-02-13 2.430 9,137 +8,878 0.00% 22,202
2015-02-10 2015-02-06 2.463 259 -9,012 0.00% 638
2015-02-09 2015-02-05 2.441 9,271 +9,012 0.00% 22,631
2015-02-02 2015-01-29 2.785 259 -29 0.00% 721
2015-01-27 2015-01-23 2.829 288 -1,487 0.00% 815
2015-01-22 2015-01-20 3.029 1,775 +894 0.00% 5,377
2015-01-20 2015-01-16 3.040 881 +86 0.00% 2,678
2015-01-19 2015-01-15 3.096 795 -552 0.00% 2,461
2015-01-13 2015-01-09 3.107 1,347 -181 0.00% 4,185
2015-01-12 2015-01-08 3.173 1,528 +902 0.00% 4,849
2015-01-09 2015-01-07 3.196 626 -563 0.00% 2,000
2015-01-08 2015-01-06 3.318 1,189 +811 0.00% 3,945
2015-01-06 2015-01-02 3.140 378 -910 0.00% 1,187
2015-01-05 2014-12-31 3.129 1,288 +247 0.00% 4,030
2014-12-30 2014-12-24 3.207 1,041 +901 0.00% 3,338
2014-12-19 2014-12-17 3.318 140 -1,352 0.00% 464
2014-12-18 2014-12-16 3.340 1,492 +368 0.00% 4,983
2014-12-17 2014-12-15 3.351 1,124 -90 0.00% 3,766
2014-12-16 2014-12-12 3.384 1,214 +180 0.00% 4,108
2014-12-15 2014-12-11 3.440 1,034 +397 0.00% 3,557
2014-12-12 2014-12-10 3.517 637 -633 0.00% 2,241
2014-12-04 2014-12-02 3.739 1,270 +550 0.00% 4,749
2014-12-02 2014-11-28 3.872 720 -1,082 0.00% 2,788
2014-11-14 2014-11-12 4.383 1,802 +403 0.00% 7,898
2014-10-30 2014-10-28 4.227 1,399 +811 0.00% 5,914
2014-10-28 2014-10-24 4.261 588 +271 0.00% 2,505
2014-10-20 2014-10-16 4.172 317 -1,174 0.00% 1,323
2014-10-17 2014-10-15 4.005 1,491 +902 0.00% 5,972
2014-10-13 2014-10-09 4.028 589 -361 0.00% 2,372
2014-10-10 2014-10-08 4.250 950 -629 0.00% 4,037
2014-10-07 2014-10-03 4.305 1,579 +631 0.00% 6,798
2014-10-03 2014-09-29 4.338 948 -560 0.00% 4,113
2014-09-26 2014-09-24 4.361 1,508 +631 0.00% 6,576
2014-09-19 2014-09-17 4.194 877 +631 0.00% 3,678
2014-09-16 2014-09-12 4.261 246 -1,532 0.00% 1,048
2014-09-15 2014-09-11 4.438 1,778 +345 0.00% 7,891
2014-09-12 2014-09-10 4.438 1,433 +631 0.00% 6,360
2014-09-08 2014-09-04 4.499 802 +7 0.00% 3,608
2014-09-03 2014-09-01 4.454 795 -813 0.00% 3,541
2014-09-02 2014-08-29 4.477 1,608 +178 0.00% 7,199
2014-08-28 2014-08-26 4.488 1,430 +894 0.00% 6,418
2014-08-13 2014-08-11 4.052 536 +268 0.00% 2,172
2014-08-08 2014-08-06 4.107 268 -447 0.00% 1,101
2014-08-07 2014-08-05 3.973 715 -447 0.00% 2,841
2014-08-06 2014-08-04 4.007 1,162 +252 0.00% 4,656
2014-08-04 2014-07-31 3.816 910 +743 0.00% 3,473
2014-07-24 2014-07-22 3.346 167 -715 0.00% 559
2014-07-23 2014-07-21 3.358 882 +265 0.00% 2,961
2014-07-21 2014-07-17 3.458 617 -184 0.00% 2,134
2014-07-17 2014-07-15 3.649 801 -143 0.00% 2,923
2014-07-16 2014-07-14 3.604 944 +28 0.00% 3,402
2014-07-15 2014-07-11 3.559 916 +635 0.00% 3,260
2014-07-14 2014-07-10 3.503 281 -90 0.00% 984
2014-07-10 2014-07-08 3.458 371 -893 0.00% 1,283
2014-07-04 2014-07-02 3.503 1,264 +983 0.00% 4,428
2014-06-30 2014-06-26 3.290 281 -1,135 0.00% 925
2014-06-27 2014-06-25 3.100 1,416 -36 0.00% 4,390
2014-06-26 2014-06-24 3.022 1,452 +536 0.00% 4,388
2014-06-24 2014-06-20 3.067 916 +195 0.00% 2,809
2014-06-23 2014-06-19 2.988 721 +452 0.00% 2,155
2014-06-20 2014-06-18 3.078 269 -9,364 0.00% 828
2014-06-19 2014-06-17 3.111 9,633 +9,315 0.00% 29,972
2014-06-17 2014-06-13 3.123 318 -1,079 0.00% 993
2014-06-16 2014-06-12 3.145 1,397 -7,147 0.00% 4,394
2014-06-13 2014-06-11 3.134 8,544 +6,969 0.00% 26,775
2014-06-12 2014-06-10 3.145 1,575 -6,076 0.00% 4,953
2014-06-11 2014-06-09 3.145 7,651 +6,254 0.00% 24,062
2014-06-10 2014-06-06 3.156 1,397 +358 0.00% 4,409
2014-06-09 2014-06-05 3.145 1,039 -8,935 0.00% 3,268
2014-06-04 2014-05-30 3.414 9,974 -8,935 0.00% 34,047
2014-06-03 2014-05-29 3.447 18,909 +447 0.00% 65,182
2014-05-30 2014-05-28 3.470 18,462 +8,935 0.00% 64,054
2014-05-29 2014-05-27 3.436 9,527 +8,445 0.00% 32,734
2014-05-27 2014-05-23 3.380 1,082 +7 0.00% 3,657
2014-05-23 2014-05-21 3.380 1,075 -533 0.00% 3,633
2014-05-21 2014-05-19 3.391 1,608 +444 0.00% 5,452
2014-05-20 2014-05-16 3.402 1,164 +888 0.00% 3,960
2014-05-15 2014-05-13 3.413 276 -1,246 0.00% 942
2014-05-14 2014-05-12 3.470 1,522 +1,521 0.00% 5,281
2014-05-12 2014-05-08 3.481 1 -888 0.00% 3
2014-05-09 2014-05-07 3.447 889 +560 0.00% 3,065
2014-05-08 2014-05-05 3.582 329 -5 0.00% 1,179
2014-05-07 2014-05-02 3.627 334 -1,318 0.00% 1,212
2014-05-05 2014-04-30 3.503 1,652 +888 0.00% 5,788
2014-05-02 2014-04-29 3.582 764 -888 0.00% 2,737
2014-04-30 2014-04-28 3.560 1,652 +928 0.00% 5,881
2014-04-28 2014-04-24 3.605 724 -1,039 0.00% 2,610
2014-04-25 2014-04-23 3.684 1,763 +1,247 0.00% 6,494
2014-04-23 2014-04-17 3.898 516 -1,017 0.00% 2,011
2014-04-17 2014-04-15 3.740 1,533 -44,385 0.00% 5,733
2014-04-16 2014-04-14 3.886 45,918 +44,417 0.00% 178,460
2014-04-15 2014-04-11 3.594 1,501 +1,447 0.00% 5,394
2014-04-14 2014-04-10 3.537 54 -1,221 0.00% 191
2014-04-11 2014-04-09 3.526 1,275 -4 0.00% 4,496
2014-04-10 2014-04-08 3.560 1,279 +475 0.00% 4,553
2014-04-09 2014-04-07 3.605 804 -521 0.00% 2,898
2014-04-08 2014-04-04 3.594 1,325 +303 0.00% 4,762
2014-04-07 2014-04-03 3.549 1,022 +52 0.00% 3,627
2014-04-04 2014-04-02 3.639 970 -275 0.00% 3,529
2014-04-03 2014-04-01 3.549 1,245 +336 0.00% 4,418
2014-04-02 2014-03-31 3.560 909 -30 0.00% 3,236
2014-04-01 2014-03-28 3.549 939 -646 0.00% 3,332
2014-03-31 2014-03-27 3.537 1,585 +1,557 0.00% 5,607
2014-03-28 2014-03-26 3.447 28 -1,631 0.00% 97
2014-03-27 2014-03-25 3.774 1,659 +1,544 0.00% 6,261
2014-03-26 2014-03-24 3.819 115 -1,505 0.00% 439
2014-03-25 2014-03-21 3.898 1,620 +948 0.00% 6,314
2014-03-24 2014-03-20 3.864 672 -189 0.00% 2,597
2014-03-21 2014-03-19 3.819 861 +391 0.00% 3,288
2014-03-20 2014-03-18 3.943 470 +395 0.00% 1,853
2014-03-19 2014-03-17 3.853 75 -584 0.00% 289
2014-03-17 2014-03-13 3.830 659 -108 0.00% 2,524
2014-03-14 2014-03-12 3.943 767 +439 0.00% 3,024
2014-03-12 2014-03-10 4.078 328 -895 0.00% 1,338
2014-03-11 2014-03-07 4.067 1,223 -536 0.00% 4,974
2014-03-10 2014-03-06 4.146 1,759 +1,706 0.00% 7,292
2014-03-07 2014-03-05 4.157 53 -220 0.00% 220
2014-03-06 2014-03-04 4.202 273 +103 0.00% 1,147
2014-03-05 2014-03-03 4.360 170 -426 0.00% 741
2014-03-04 2014-02-28 4.438 596 -745 0.00% 2,645
2014-03-03 2014-02-27 4.450 1,341 +1,300 0.00% 5,967
2014-02-28 2014-02-26 4.281 41 -1,718 0.00% 176
2014-02-27 2014-02-25 4.067 1,759 +1,562 0.00% 7,153
2014-02-26 2014-02-24 4.123 197 -1,286 0.00% 812
2014-02-25 2014-02-21 3.965 1,483 +844 0.00% 5,881
2014-02-24 2014-02-20 3.875 639 +559 0.00% 2,476
2014-02-21 2014-02-19 4.078 80 -1,466 0.00% 326
2014-02-20 2014-02-18 4.191 1,546 +177 0.00% 6,479
2014-02-19 2014-02-17 4.281 1,369 +767 0.00% 5,860
2014-02-18 2014-02-14 4.270 602 +230 0.00% 2,570
2014-02-17 2014-02-13 4.281 372 +62 0.00% 1,592
2014-02-13 2014-02-11 4.337 310 +69 0.00% 1,344
2014-02-12 2014-02-10 4.337 241 -472 0.00% 1,045
2014-02-11 2014-02-07 4.326 713 -267 0.00% 3,084
2014-02-10 2014-02-06 4.303 980 -50 0.00% 4,217
2014-02-07 2014-02-05 4.348 1,030 +400 0.00% 4,479
2014-02-06 2014-02-04 4.405 630 -838 0.00% 2,775
2014-02-05 2014-01-30 4.484 1,468 -306 0.00% 6,582
2014-02-04 2014-01-28 4.461 1,774 +1,494 0.00% 7,914
2014-01-29 2014-01-27 4.495 280 +91 0.00% 1,259
2014-01-28 2014-01-24 4.529 189 -1,473 0.00% 856
2014-01-27 2014-01-23 4.450 1,662 +432 0.00% 7,395
2014-01-24 2014-01-22 4.844 1,230 +104 0.00% 5,958
2014-01-23 2014-01-21 5.047 1,126 +480 0.00% 5,683
2014-01-22 2014-01-20 4.990 646 -607 0.00% 3,224
2014-01-21 2014-01-17 5.092 1,253 +535 0.00% 6,380
2014-01-20 2014-01-16 5.081 718 -914 0.00% 3,648
2014-01-17 2014-01-15 5.103 1,632 +243 0.00% 8,328
2014-01-16 2014-01-14 5.047 1,389 +1,065 0.00% 7,010
2014-01-15 2014-01-13 4.979 324 -137 0.00% 1,613
2014-01-14 2014-01-10 4.957 461 -319 0.00% 2,285
2014-01-13 2014-01-09 5.024 780 +199 0.00% 3,919
2014-01-10 2014-01-08 5.002 581 -1,091 0.00% 2,906
2014-01-09 2014-01-07 4.315 1,672 +438 0.00% 7,214
2014-01-08 2014-01-06 3.785 1,234 +1,209 0.00% 4,671
2014-01-07 2014-01-03 3.909 25 -1,743 0.00% 98
2014-01-06 2014-01-02 3.954 1,768 +1,177 0.00% 6,991
2014-01-03 2013-12-31 3.932 591 -908 0.00% 2,324
2014-01-02 2013-12-27 3.886 1,499 +763 0.00% 5,826
2013-12-30 2013-12-24 3.718 736 +486 0.00% 2,736
2013-12-27 2013-12-20 3.560 250 -772 0.00% 890
2013-12-23 2013-12-19 3.571 1,022 +109 0.00% 3,650
2013-12-20 2013-12-18 3.650 913 +374 0.00% 3,332
2013-12-19 2013-12-17 3.729 539 +463 0.00% 2,010
2013-12-18 2013-12-16 3.740 76 -411 0.00% 284
2013-12-17 2013-12-13 3.718 487 -895 0.00% 1,810
2013-12-16 2013-12-12 3.706 1,382 -9 0.00% 5,122
2013-12-13 2013-12-11 3.898 1,391 +1,029 0.00% 5,422
2013-12-12 2013-12-10 3.808 362 -1,330 0.00% 1,378
2013-12-11 2013-12-09 3.796 1,692 +1,032 0.00% 6,423
2013-12-10 2013-12-06 3.875 660 +431 0.00% 2,558
2013-12-09 2013-12-05 3.909 229 -220 0.00% 895
2013-12-06 2013-12-04 3.954 449 +183 0.00% 1,775
2013-12-05 2013-12-03 3.932 266 -54 0.00% 1,046
2013-12-04 2013-12-02 4.134 320 -1,066 0.00% 1,323
2013-12-03 2013-11-29 3.999 1,386 +88 0.00% 5,543
2013-12-02 2013-11-28 3.965 1,298 +945 0.00% 5,147
2013-11-29 2013-11-27 4.089 353 -618 0.00% 1,444
2013-11-28 2013-11-26 3.763 971 -473 0.00% 3,653
2013-11-27 2013-11-25 3.729 1,444 +790 0.00% 5,384
2013-11-26 2013-11-22 3.853 654 +230 0.00% 2,520
2013-11-25 2013-11-21 3.718 424 -1,208 0.00% 1,576
2013-11-22 2013-11-20 3.661 1,632 +306 0.00% 5,975
2013-11-21 2013-11-19 3.706 1,326 +150 0.00% 4,914
2013-11-20 2013-11-18 3.819 1,176 +118 0.00% 4,491
2013-11-19 2013-11-15 3.920 1,058 +66 0.00% 4,148
2013-11-18 2013-11-14 3.864 992 +956 0.00% 3,833
2013-11-15 2013-11-13 3.886 36 -861 0.00% 140
2013-11-14 2013-11-12 4.022 897 -175 0.00% 3,607
2013-11-13 2013-11-11 4.101 1,072 +295 0.00% 4,396
2013-11-12 2013-11-08 4.123 777 +188 0.00% 3,204
2013-11-11 2013-11-07 4.303 589 -514 0.00% 2,535
2013-11-08 2013-11-06 4.461 1,103 -564 0.00% 4,920
2013-11-07 2013-11-05 4.517 1,667 +1,491 0.00% 7,530
2013-11-06 2013-11-04 4.574 176 -718 0.00% 805
2013-11-05 2013-11-01 4.517 894 +337 0.00% 4,038
2013-11-04 2013-10-31 4.551 557 +95 0.00% 2,535
2013-11-01 2013-10-30 4.596 462 -1,172 0.00% 2,123
2013-10-31 2013-10-29 4.574 1,634 +1,515 0.00% 7,473
2013-10-30 2013-10-28 4.562 119 -419 0.00% 543
2013-10-29 2013-10-25 4.438 538 -13 0.00% 2,388
2013-10-28 2013-10-24 4.517 551 -605 0.00% 2,489
2013-10-25 2013-10-23 4.641 1,156 +931 0.00% 5,365
2013-10-24 2013-10-22 4.653 225 -1,320 0.00% 1,047
2013-10-23 2013-10-21 4.653 1,545 -16,451 0.00% 7,188
2013-10-22 2013-10-18 4.788 17,996 -1,072 0.00% 86,159
2013-10-21 2013-10-17 4.923 19,068 +1,127 0.00% 93,870
2013-10-18 2013-10-16 5.362 17,941 -839 0.00% 96,204
2013-10-17 2013-10-15 5.317 18,780 -667 0.00% 99,856
2013-10-16 2013-10-11 5.520 19,447 +1,244 0.00% 107,346
2013-10-11 2013-10-09 5.588 18,203 -1,074 0.00% 101,710
2013-10-10 2013-10-08 5.464 19,277 +445 0.00% 105,322
2013-10-08 2013-10-04 5.542 18,832 +609 0.00% 104,376
2013-10-07 2013-10-03 5.475 18,223 +16,884 0.00% 99,769
2013-10-04 2013-10-02 5.509 1,339 +699 0.00% 7,376
2013-10-02 2013-09-27 5.925 640 -870 0.00% 3,792
2013-09-30 2013-09-26 5.914 1,510 +1,046 0.00% 8,930
2013-09-27 2013-09-25 5.914 464 -570 0.00% 2,744
2013-09-26 2013-09-24 5.925 1,034 +1,024 0.00% 6,127
2013-09-25 2013-09-23 6.049 10 -840 0.00% 60
2013-09-24 2013-09-19 5.813 850 -3,667 0.00% 4,941
2013-09-23 2013-09-18 5.790 4,517 -685 0.00% 26,155
2013-09-19 2013-09-17 5.994 5,202 +1,241 0.00% 31,180
2013-09-18 2013-09-16 6.005 3,961 -166 0.00% 23,787
2013-09-17 2013-09-13 5.914 4,127 -665 0.00% 24,407
2013-09-16 2013-09-12 5.982 4,792 +116 0.00% 28,668
2013-09-13 2013-09-11 5.812 4,676 +3,511 0.00% 27,175
2013-09-12 2013-09-10 5.732 1,165 +989 0.00% 6,678
2013-09-11 2013-09-09 5.709 176 -1,203 0.00% 1,005
2013-09-09 2013-09-05 5.675 1,379 +611 0.00% 7,826
2013-09-06 2013-09-04 5.641 768 +41 0.00% 4,332
2013-09-04 2013-09-02 5.698 727 +656 0.00% 4,142
2013-09-03 2013-08-30 5.663 71 -438 0.00% 402
2013-09-02 2013-08-29 5.698 509 -13 0.00% 2,900
2013-08-30 2013-08-28 5.698 522 -734 0.00% 2,974
2013-08-29 2013-08-27 5.869 1,256 -454 0.00% 7,371
2013-08-28 2013-08-26 6.210 1,710 +722 0.00% 10,620
2013-08-27 2013-08-23 6.096 988 +232 0.00% 6,023
2013-08-26 2013-08-22 6.153 756 -695 0.00% 4,652
2013-08-23 2013-08-21 6.165 1,451 +780 0.00% 8,945
2013-08-22 2013-08-20 6.427 671 -484 0.00% 4,312
2013-08-21 2013-08-19 6.598 1,155 +1,116 0.00% 7,620
2013-08-20 2013-08-16 6.666 39 -1,563 0.00% 260
2013-08-19 2013-08-15 6.757 1,602 +249 0.00% 10,825
2013-08-16 2013-08-13 6.803 1,353 -220 0.00% 9,204
2013-08-15 2013-08-12 6.586 1,573 +1,263 0.00% 10,360
2013-08-13 2013-08-09 6.621 310 -1,170 0.00% 2,052
2013-08-12 2013-08-08 6.495 1,480 +604 0.00% 9,613
2013-08-09 2013-08-07 6.415 876 +351 0.00% 5,620
2013-08-08 2013-08-06 6.712 525 -917 0.00% 3,524
2013-08-07 2013-08-05 7.019 1,442 -61 0.00% 10,122
2013-08-06 2013-08-02 6.780 1,503 +175 0.00% 10,191
2013-08-05 2013-08-01 6.222 1,328 +38 0.00% 8,262
2013-08-02 2013-07-31 6.302 1,290 +312 0.00% 8,129
2013-08-01 2013-07-30 6.336 978 +430 0.00% 6,196
2013-07-31 2013-07-29 6.393 548 -526 0.00% 3,503
2013-07-30 2013-07-26 6.267 1,074 -578 0.00% 6,731
2013-07-29 2013-07-25 6.267 1,652 +220 0.00% 10,354
2013-07-25 2013-07-23 6.541 1,432 +965 0.00% 9,366
2013-07-24 2013-07-22 5.937 467 -1,105 0.00% 2,773
2013-07-23 2013-07-19 6.062 1,572 +852 0.00% 9,530
2013-07-19 2013-07-17 6.256 720 +166 0.00% 4,504
2013-07-18 2013-07-16 5.994 554 +250 0.00% 3,321
2013-07-17 2013-07-15 5.994 304 +22 0.00% 1,822
2013-07-16 2013-07-12 5.720 282 -420 0.00% 1,613
2013-07-15 2013-07-11 6.564 702 -661 0.00% 4,608
2013-07-12 2013-07-10 6.393 1,363 +533 0.00% 8,713
2013-07-11 2013-07-09 6.586 830 +682 0.00% 5,467
2013-07-10 2013-07-08 6.678 148 -1,329 0.00% 988
2013-07-09 2013-07-05 6.837 1,477 +1 0.00% 10,098
2013-07-08 2013-07-04 6.962 1,476 +611 0.00% 10,277
2013-07-05 2013-07-03 6.769 865 -312 0.00% 5,855
2013-07-04 2013-07-02 7.430 1,177 +1,084 0.00% 8,745
2013-07-03 2013-06-28 7.566 93 -60 0.00% 704
2013-07-02 2013-06-27 7.555 153 -262 0.00% 1,156
2013-06-28 2013-06-26 7.418 415 -40 0.00% 3,079
2013-06-27 2013-06-25 7.054 455 -1,161 0.00% 3,209
2013-06-26 2013-06-24 6.917 1,616 +1,497 0.00% 11,178
2013-06-25 2013-06-21 7.042 119 -415 0.00% 838
2013-06-24 2013-06-20 6.962 534 -356 0.00% 3,718
2013-06-21 2013-06-19 7.190 890 +769 0.00% 6,399
2013-06-20 2013-06-18 7.293 121 -1,039 0.00% 882
2013-06-19 2013-06-17 7.247 1,160 +1,037 0.00% 8,407
2013-06-18 2013-06-14 7.282 123 -877 0.00% 896
2013-06-17 2013-06-13 7.247 1,000 +235 0.00% 7,247
2013-06-14 2013-06-11 7.498 765 +426 0.00% 5,736
2013-06-13 2013-06-10 7.874 339 -424 0.00% 2,669
2013-06-11 2013-06-07 7.931 763 -928 0.00% 6,051
2013-06-10 2013-06-06 8.056 1,691 +189 0.00% 13,623
2013-06-07 2013-06-05 8.148 1,502 +139 0.00% 12,238
2013-06-06 2013-06-04 8.159 1,363 +921 0.00% 11,121
2013-06-05 2013-06-03 7.999 442 +208 0.00% 3,536
2013-06-04 2013-05-31 8.034 234 -1,217 0.00% 1,880
2013-06-03 2013-05-30 7.931 1,451 +1,386 0.00% 11,508
2013-05-31 2013-05-29 7.977 65 -1,234 0.00% 518
2013-05-28 2013-05-24 8.102 1,299 +169 0.00% 10,524
2013-05-27 2013-05-23 8.273 1,130 +737 0.00% 9,348
2013-05-24 2013-05-22 8.808 393 -965 0.00% 3,462
2013-05-23 2013-05-21 8.888 1,358 +311 0.00% 12,070
2013-05-22 2013-05-20 8.877 1,047 -331 0.00% 9,294
2013-05-21 2013-05-16 8.808 1,378 +878 0.00% 12,138
2013-05-20 2013-05-15 9.173 500 +293 0.00% 4,587
2013-05-16 2013-05-14 9.459 207 -9 0.00% 1,958
2013-05-15 2013-05-13 9.701 216 +99 0.00% 2,095
2013-05-14 2013-05-10 9.747 117 -314 0.00% 1,140
2013-05-10 2013-05-08 9.597 431 -755 0.00% 4,136
2013-05-09 2013-05-07 9.620 1,186 -329 0.00% 11,410
2013-05-07 2013-05-03 9.528 1,515 +1,450 0.00% 14,435
2013-05-06 2013-05-02 9.402 65 -550 0.00% 611
2013-05-03 2013-04-30 9.309 615 +514 0.00% 5,725
2013-04-30 2013-04-26 9.206 101 -567 0.00% 930
2013-04-29 2013-04-25 9.367 668 +5 0.00% 6,257
2013-04-26 2013-04-24 9.459 663 -690 0.00% 6,271
2013-04-25 2013-04-23 9.275 1,353 +311 0.00% 12,549
2013-04-24 2013-04-22 9.632 1,042 +469 0.00% 10,036
2013-04-23 2013-04-19 9.667 573 -98 0.00% 5,539
2013-04-22 2013-04-18 9.678 671 +584 0.00% 6,494
2013-04-19 2013-04-17 10.047 87 -147 0.00% 874
2013-04-18 2013-04-16 10.047 234 +13 0.00% 2,351
2013-04-17 2013-04-15 10.934 221 -363 0.00% 2,416
2013-04-16 2013-04-12 11.337 584 -1,145 0.00% 6,621
2013-04-15 2013-04-11 11.395 1,729 +585 0.00% 19,701
2013-04-12 2013-04-10 11.130 1,144 +1,015 0.00% 12,732
2013-04-11 2013-04-09 11.637 129 -877 0.00% 1,501
2013-04-10 2013-04-08 11.383 1,006 +434 0.00% 11,452
2013-04-09 2013-04-05 10.957 572 -621 0.00% 6,267
2013-04-05 2013-04-02 11.464 1,193 +48 0.00% 13,676
2013-03-28 2013-03-26 11.210 1,145 +1,094 0.00% 12,836
2013-03-26 2013-03-22 11.153 51 +51 0.00% 569
2013-03-25 2013-03-21 10.980 0 -1,283
2013-03-22 2013-03-20 10.796 1,283 +1,215 0.00% 13,851
2013-03-20 2013-03-18 10.646 68 -1,178 0.00% 724
2013-03-19 2013-03-15 10.945 1,246 +555 0.00% 13,638
2013-03-15 2013-03-13 10.876 691 +208 0.00% 7,515
2013-03-13 2013-03-11 10.934 483 +374 0.00% 5,281
2013-03-12 2013-03-08 11.038 109 -174 0.00% 1,203
2013-03-11 2013-03-07 10.922 283 -634 0.00% 3,091
2013-03-06 2013-03-04 10.577 917 +50 0.00% 9,699
2013-03-05 2013-03-01 10.542 867 -868 0.00% 9,140
2013-03-04 2013-02-28 10.750 1,735 +297 0.00% 18,650
2013-02-28 2013-02-26 10.634 1,438 +499 0.00% 15,292
2013-02-25 2013-02-21 11.153 939 +370 0.00% 10,472
2013-02-21 2013-02-19 11.959 569 +191 0.00% 6,805
2013-02-20 2013-02-18 11.798 378 -87 0.00% 4,460
2013-02-19 2013-02-15 12.259 465 -1,269 0.00% 5,700
2013-02-18 2013-02-14 12.213 1,734 +1,432 0.00% 21,177
2013-02-15 2013-02-08 12.420 302 -868 0.00% 3,751
2013-02-07 2013-02-05 12.259 1,170 +694 0.00% 14,343
2013-02-06 2013-02-04 12.098 476 -1,215 0.00% 5,758
2013-02-05 2013-02-01 11.683 1,691 +1,198 0.00% 19,756
2013-02-04 2013-01-31 11.510 493 +278 0.00% 5,674
2013-02-01 2013-01-30 11.441 215 +139 0.00% 2,460
2013-01-30 2013-01-28 11.095 76 -1,301 0.00% 843
2013-01-25 2013-01-23 11.867 1,377 +1,011 0.00% 16,341
2013-01-24 2013-01-22 11.752 366 -1,176 0.00% 4,301
2013-01-23 2013-01-21 11.867 1,542 +260 0.00% 18,299
2013-01-22 2013-01-18 11.959 1,282 +933 0.00% 15,332
2013-01-18 2013-01-16 11.660 349 -607 0.00% 4,069
2013-01-17 2013-01-15 11.660 956 +876 0.00% 11,147
2013-01-16 2013-01-14 11.844 80 -1,215 0.00% 948
2013-01-15 2013-01-11 11.545 1,295 +1,128 0.00% 14,950
2013-01-11 2013-01-09 12.489 167 -1,475 0.00% 2,086
2013-01-10 2013-01-08 12.374 1,642 +1,128 0.00% 20,318
2013-01-03 2012-12-31 12.236 514 -495 0.00% 6,289
2013-01-02 2012-12-27 12.213 1,009 +174 0.00% 12,323
2012-12-28 2012-12-24 12.351 835 -174 0.00% 10,313
2012-12-27 2012-12-20 12.190 1,009 +608 0.00% 12,299
2012-12-21 2012-12-19 12.098 401 -1,234 0.00% 4,851
2012-12-20 2012-12-18 11.959 1,635 +911 0.00% 19,553
2012-12-19 2012-12-17 11.775 724 +122 0.00% 8,525
2012-12-18 2012-12-14 11.752 602 -506 0.00% 7,075
2012-12-17 2012-12-13 12.098 1,108 +868 0.00% 13,404
2012-12-14 2012-12-12 11.913 240 -398 0.00% 2,859
2012-12-13 2012-12-11 11.936 638 -738 0.00% 7,615
2012-12-12 2012-12-10 12.051 1,376 +174 0.00% 16,583
2012-12-11 2012-12-07 11.637 1,202 -260 0.00% 13,987
2012-12-07 2012-12-05 11.545 1,462 +954 0.00% 16,878
2012-12-04 2012-11-30 11.752 508 +347 0.00% 5,970
2012-11-30 2012-11-28 10.945 161 -702 0.00% 1,762
2012-11-29 2012-11-27 10.830 863 -781 0.00% 9,346
2012-11-28 2012-11-26 11.015 1,644 +1,028 0.00% 18,108
2012-11-27 2012-11-23 10.773 616 -1,773 0.00% 6,636
2012-11-26 2012-11-22 10.634 2,389 +174 0.00% 25,405
2012-11-22 2012-11-20 10.438 2,215 -1,215 0.00% 23,121
2012-11-21 2012-11-19 10.415 3,430 +1,315 0.00% 35,725
2012-11-20 2012-11-16 10.381 2,115 -868 0.00% 21,955
2012-11-19 2012-11-15 10.611 2,983 +534 0.00% 31,653
2012-11-16 2012-11-14 10.611 2,449 +694 0.00% 25,987
2012-11-14 2012-11-12 10.012 1,755 -1,389 0.00% 17,571
2012-11-13 2012-11-09 10.001 3,144 +825 0.00% 31,442
2012-11-12 2012-11-08 10.081 2,319 +1,527 0.00% 23,378
2012-11-09 2012-11-07 10.358 792 -781 0.00% 8,203
2012-11-08 2012-11-06 10.519 1,573 +1,129 0.00% 16,547
2012-11-07 2012-11-05 10.980 444 -1,216 0.00% 4,875
2012-11-06 2012-11-02 11.107 1,660 -260 0.00% 18,437
2012-11-05 2012-11-01 10.577 1,920 -1,123 0.00% 20,307
2012-11-02 2012-10-31 10.773 3,043 +762 0.00% 32,781
2012-10-31 2012-10-29 9.943 2,281 +347 0.00% 22,680
2012-10-30 2012-10-26 10.047 1,934 -52 0.00% 19,430
2012-10-29 2012-10-25 9.978 1,986 -252 0.00% 19,815
2012-10-25 2012-10-22 9.920 2,238 -702 0.00% 22,201
2012-10-22 2012-10-18 9.540 2,940 +868 0.00% 28,047
2012-10-19 2012-10-17 9.436 2,072 -607 0.00% 19,552
2012-10-18 2012-10-16 9.332 2,679 +91 0.00% 25,001
2012-10-17 2012-10-15 9.678 2,588 +19 0.00% 25,047
2012-10-16 2012-10-12 9.770 2,569 -1,562 0.00% 25,100
2012-10-12 2012-10-10 9.402 4,131 +531 0.00% 38,838
2012-10-11 2012-10-09 9.390 3,600 -1,380 0.00% 33,804
2012-10-10 2012-10-08 9.148 4,980 -200 0.00% 45,557
2012-10-08 2012-10-04 8.987 5,180 +1,385 0.00% 46,551
2012-10-05 2012-10-03 9.528 3,795 -1,204 0.00% 36,160
2012-10-04 2012-09-28 8.964 4,999 +424 0.00% 44,810
2012-10-03 2012-09-27 8.768 4,575 +139 0.00% 40,113
2012-09-28 2012-09-26 8.941 4,436 +2,568 0.00% 39,661
2012-09-27 2012-09-25 8.941 1,868 -173 0.00% 16,701
2012-09-26 2012-09-24 8.676 2,041 -578 0.00% 17,707
2012-09-25 2012-09-21 9.067 2,619 +266 0.00% 23,747
2012-09-24 2012-09-20 8.895 2,353 -843 0.00% 20,929
2012-09-13 2012-09-11 8.918 3,196 +868 0.00% 28,501
2012-09-12 2012-09-10 8.906 2,328 -868 0.00% 20,733
2012-09-11 2012-09-07 8.941 3,196 +920 0.00% 28,574
2012-09-10 2012-09-06 8.722 2,276 -275 0.00% 19,851
2012-09-07 2012-09-05 8.746 2,551 -67 0.00% 22,311
2012-09-06 2012-09-04 8.944 2,618 +32 0.00% 23,416
2012-09-04 2012-08-31 9.049 2,586 -471 0.00% 23,401
2012-09-03 2012-08-30 9.108 3,057 +857 0.00% 27,842
2012-08-31 2012-08-29 9.271 2,200 -857 0.00% 20,396
2012-08-30 2012-08-28 9.387 3,057 +171 0.00% 28,697
2012-08-20 2012-08-16 9.574 2,886 -1,715 0.00% 27,631
2012-08-16 2012-08-14 8.933 4,601 -343 0.00% 41,099
2012-08-13 2012-08-09 9.073 4,944 +104 0.00% 44,855
2012-08-10 2012-08-08 9.178 4,840 +1,115 0.00% 44,419
2012-08-08 2012-08-06 9.259 3,725 -858 0.00% 34,490
2012-08-07 2012-08-03 8.746 4,583 -85 0.00% 40,083
2012-08-06 2012-08-02 8.839 4,668 -172 0.00% 41,262
2012-08-03 2012-08-01 8.874 4,840 +364 0.00% 42,952
2012-08-02 2012-07-31 9.049 4,476 -1,715 0.00% 40,504
2012-07-30 2012-07-26 8.221 6,191 -429 0.00% 50,898
2012-07-27 2012-07-25 8.280 6,620 -172 0.00% 54,811
2012-07-26 2012-07-24 8.198 6,792 +718 0.00% 55,681
2012-07-25 2012-07-23 8.186 6,074 +263 0.00% 49,724
2012-07-24 2012-07-20 8.011 5,811 +442 0.00% 46,554
2012-07-20 2012-07-18 8.116 5,369 -1 0.00% 43,577
2012-07-18 2012-07-16 8.221 5,370 -1,321 0.00% 44,148
2012-07-16 2012-07-12 8.874 6,691 +428 0.00% 59,378
2012-07-13 2012-07-11 9.294 6,263 +927 0.00% 58,209
2012-07-12 2012-07-10 9.702 5,336 -528 0.00% 51,771
2012-07-05 2012-07-03 9.352 5,864 -160 0.00% 54,843
2012-07-04 2012-06-29 9.119 6,024 +857 0.00% 54,934
2012-07-03 2012-06-28 9.259 5,167 -1,234 0.00% 47,842
2012-06-26 2012-06-22 9.096 6,401 +601 0.00% 58,223
2012-06-25 2012-06-21 9.282 5,800 -858 0.00% 53,838
2012-06-22 2012-06-20 9.154 6,658 +354 0.00% 60,949
2012-06-21 2012-06-19 9.294 6,304 -16 0.00% 58,590
2012-06-20 2012-06-18 9.317 6,320 +1,715 0.00% 58,886
2012-06-19 2012-06-15 9.387 4,605 +181 0.00% 43,229
2012-06-13 2012-06-11 10.367 4,424 +390 0.00% 45,864
2012-06-11 2012-06-07 10.005 4,034 -429 0.00% 40,362
2012-06-08 2012-06-06 9.842 4,463 -355 0.00% 43,926
2012-06-06 2012-06-04 9.632 4,818 +600 0.00% 46,408
2012-06-05 2012-06-01 10.005 4,218 +775 0.00% 42,203
2012-06-04 2012-05-31 9.749 3,443 -245 0.00% 33,566
2012-06-01 2012-05-30 9.621 3,688 -429 0.00% 35,481
2012-05-31 2012-05-29 9.982 4,117 +686 0.00% 41,097
2012-05-30 2012-05-28 9.866 3,431 -1,286 0.00% 33,849
2012-05-29 2012-05-25 9.842 4,717 +1,167 0.00% 46,426
2012-05-25 2012-05-23 10.367 3,550 +86 0.00% 36,803
2012-05-24 2012-05-22 10.612 3,464 -274 0.00% 36,760
2012-05-22 2012-05-18 10.309 3,738 -1,139 0.00% 38,534
2012-05-21 2012-05-17 10.495 4,877 +1,237 0.00% 51,185
2012-05-18 2012-05-16 10.612 3,640 +514 0.00% 38,627
2012-05-17 2012-05-15 10.985 3,126 +989 0.00% 34,339
2012-05-15 2012-05-11 11.545 2,137 -869 0.00% 24,671
2012-05-14 2012-05-10 11.335 3,006 +686 0.00% 34,073
2012-05-10 2012-05-08 11.603 2,320 +2,264 0.00% 26,919
2012-05-08 2012-05-04 12.734 56 -429 0.00% 713
2012-05-07 2012-05-03 12.618 485 +111 0.00% 6,120
2012-05-04 2012-05-02 12.711 374 -343 0.00% 4,754
2012-05-03 2012-04-30 12.921 717 +225 0.00% 9,264
2012-04-27 2012-04-25 12.488 492 +4 0.00% 6,144
2012-04-26 2012-04-24 12.347 488 -1,187 0.00% 6,025
2012-04-25 2012-04-23 12.158 1,675 +1,582 0.00% 20,365
2012-04-24 2012-04-20 12.182 93 -513 0.00% 1,133
2012-04-18 2012-04-16 12.793 606 -417 0.00% 7,753
2012-04-17 2012-04-13 13.852 1,023 -237 0.00% 14,170
2012-04-13 2012-04-11 13.005 1,260 -117 0.00% 16,386
2012-04-12 2012-04-10 12.982 1,377 +510 0.00% 17,876
2012-04-10 2012-04-03 12.887 867 -85 0.00% 11,173
2012-04-05 2012-04-02 12.511 952 -170 0.00% 11,911
2012-04-03 2012-03-30 12.511 1,122 +425 0.00% 14,038
2012-03-30 2012-03-28 12.699 697 -276 0.00% 8,851
2012-03-27 2012-03-23 12.464 973 -425 0.00% 12,128
2012-03-23 2012-03-21 11.618 1,398 +207 0.00% 16,241
2012-03-22 2012-03-20 11.406 1,191 +969 0.00% 13,584
2012-03-20 2012-03-16 11.653 222 -298 0.00% 2,587
2012-03-19 2012-03-15 12.017 520 -1,020 0.00% 6,249
2012-03-14 2012-03-12 11.641 1,540 +1,276 0.00% 17,927
2012-03-13 2012-03-09 11.653 264 -171 0.00% 3,076
2012-03-12 2012-03-08 11.077 435 -1,023 0.00% 4,818
2012-03-09 2012-03-07 11.476 1,458 -30 0.00% 16,733
2012-03-08 2012-03-06 11.665 1,488 +340 0.00% 17,357
2012-03-06 2012-03-02 11.523 1,148 +510 0.00% 13,229
2012-03-05 2012-03-01 11.441 638 -595 0.00% 7,299
2012-03-02 2012-02-29 11.465 1,233 +173 0.00% 14,136
2012-03-01 2012-02-28 11.265 1,060 -199 0.00% 11,941
2012-02-24 2012-02-22 10.853 1,259 -293 0.00% 13,664
2012-02-23 2012-02-21 10.853 1,552 +1,276 0.00% 16,844
2012-02-22 2012-02-20 11.100 276 +170 0.00% 3,064
2012-02-21 2012-02-17 10.959 106 -426 0.00% 1,162
2012-02-17 2012-02-15 11.077 532 -850 0.00% 5,893
2012-02-16 2012-02-14 10.971 1,382 +170 0.00% 15,162
2012-02-14 2012-02-10 11.206 1,212 -853 0.00% 13,582
2012-02-13 2012-02-09 11.523 2,065 +766 0.00% 23,796
2012-02-09 2012-02-07 10.877 1,299 +310 0.00% 14,129
2012-02-08 2012-02-06 11.159 989 +850 0.00% 11,036
2012-02-07 2012-02-03 11.629 139 -510 0.00% 1,616
2012-02-03 2012-02-01 11.147 649 +173 0.00% 7,235
2012-01-31 2012-01-27 11.312 476 +85 0.00% 5,384
2012-01-30 2012-01-26 11.641 391 -400 0.00% 4,552
2012-01-27 2012-01-20 10.983 791 -850 0.00% 8,687
2012-01-26 2012-01-19 11.006 1,641 +938 0.00% 18,061
2012-01-20 2012-01-18 10.783 703 -851 0.00% 7,580
2012-01-18 2012-01-16 9.960 1,554 +1,191 0.00% 15,477
2012-01-17 2012-01-13 9.466 363 +31 0.00% 3,436
2012-01-10 2012-01-06 9.583 332 -255 0.00% 3,182
2012-01-06 2012-01-04 9.889 587 +555 0.00% 5,805
2011-12-28 2011-12-22 9.877 32 -1,545 0.00% 316
2011-12-23 2011-12-21 10.077 1,577 -39 0.00% 15,892
2011-12-22 2011-12-20 9.948 1,616 +1,361 0.00% 16,076
2011-12-20 2011-12-16 9.913 255 +255 0.00% 2,528
2011-12-19 2011-12-15 9.783 0 -453
2011-12-16 2011-12-14 9.889 453 -1,021 0.00% 4,480
2011-12-15 2011-12-13 10.207 1,474 +754 0.00% 15,044
2011-12-14 2011-12-12 10.324 720 +510 0.00% 7,433
2011-12-12 2011-12-08 10.548 210 -850 0.00% 2,215
2011-12-09 2011-12-07 10.583 1,060 +819 0.00% 11,218
2011-12-08 2011-12-06 10.642 241 -235 0.00% 2,565
2011-12-06 2011-12-02 10.689 476 -289 0.00% 5,088
2011-12-05 2011-12-01 11.077 765 +191 0.00% 8,474
2011-12-02 2011-11-30 10.783 574 -606 0.00% 6,189
2011-12-01 2011-11-29 10.818 1,180 +157 0.00% 12,765
2011-11-29 2011-11-25 9.866 1,023 +91 0.00% 10,092
2011-11-25 2011-11-23 10.359 932 +931 0.00% 9,655
2011-11-24 2011-11-22 10.171 1 -168 0.00% 10
2011-11-17 2011-11-15 9.736 169 -936 0.00% 1,645
2011-11-16 2011-11-14 9.677 1,105 +255 0.00% 10,694
2011-11-14 2011-11-10 9.336 850 -850 0.00% 7,936
2011-11-10 2011-11-08 9.866 1,700 +1,242 0.00% 16,771
2011-11-08 2011-11-04 9.760 458 +157 0.00% 4,470
2011-11-03 2011-11-01 9.407 301 -850 0.00% 2,831
2011-10-31 2011-10-27 9.760 1,151 +850 0.00% 11,233
2011-10-26 2011-10-24 9.383 301 -170 0.00% 2,824
2011-10-24 2011-10-20 9.172 471 -938 0.00% 4,320
2011-10-17 2011-10-13 8.560 1,409 +436 0.00% 12,061
2011-10-14 2011-10-12 8.208 973 +510 0.00% 7,986
2011-10-13 2011-10-11 8.149 463 -377 0.00% 3,773
2011-10-11 2011-10-07 7.902 840 +183 0.00% 6,638
2011-10-03 2011-09-28 8.113 657 +272 0.00% 5,331
2011-09-30 2011-09-27 7.996 385 -425 0.00% 3,078
2011-09-26 2011-09-22 8.113 810 -851 0.00% 6,572
2011-09-23 2011-09-21 8.490 1,661 +851 0.00% 14,101
2011-09-22 2011-09-20 8.572 810 +746 0.00% 6,943
2011-09-20 2011-09-16 9.430 64 -628 0.00% 604
2011-09-19 2011-09-15 9.148 692 -426 0.00% 6,331
2011-09-14 2011-09-09 9.795 1,118 -426 0.00% 10,951
2011-09-09 2011-09-07 10.113 1,544 +124 0.00% 15,615
2011-09-08 2011-09-06 9.484 1,420 +13 0.00% 13,468
2011-09-07 2011-09-05 9.567 1,407 +1,123 0.00% 13,461
2011-09-06 2011-09-02 9.947 284 -421 0.00% 2,825
2011-09-05 2011-09-01 10.327 705 -843 0.00% 7,281
2011-09-02 2011-08-31 10.268 1,548 -26 0.00% 15,894
2011-08-31 2011-08-29 9.662 1,574 +1,432 0.00% 15,208
2011-08-26 2011-08-24 9.449 142 -1,263 0.00% 1,342
2011-08-25 2011-08-23 9.567 1,405 -84 0.00% 13,442
2011-08-24 2011-08-22 9.603 1,489 +1,263 0.00% 14,299
2011-08-23 2011-08-19 9.852 226 -1,263 0.00% 2,227
2011-08-22 2011-08-18 10.327 1,489 +842 0.00% 15,377
2011-08-18 2011-08-16 9.995 647 -505 0.00% 6,467
2011-08-16 2011-08-12 9.282 1,152 +842 0.00% 10,693
2011-08-09 2011-08-05 9.318 310 -337 0.00% 2,889
2011-08-02 2011-07-29 9.947 647 -758 0.00% 6,436
2011-07-29 2011-07-27 10.386 1,405 +916 0.00% 14,593
2011-07-27 2011-07-25 10.422 489 -641 0.00% 5,096
2011-07-26 2011-07-22 10.446 1,130 +747 0.00% 11,804
2011-07-19 2011-07-15 9.935 383 -732 0.00% 3,805
2011-07-18 2011-07-14 9.187 1,115 +843 0.00% 10,244
2011-07-12 2011-07-08 8.843 272 -253 0.00% 2,405
2011-07-06 2011-07-04 8.843 525 -438 0.00% 4,643
2011-07-05 2011-06-30 8.238 963 +843 0.00% 7,933
2011-06-30 2011-06-28 8.558 120 -50,548 0.00% 1,027
2011-06-29 2011-06-27 8.546 50,668 -671 0.00% 433,034
2011-06-28 2011-06-24 8.333 51,339 +50,547 0.00% 427,799
2011-06-27 2011-06-23 8.107 792 -842 0.00% 6,421
2011-06-20 2011-06-16 8.380 1,634 +1,198 0.00% 13,693
2011-06-14 2011-06-10 8.808 436 -842 0.00% 3,840
2011-06-13 2011-06-09 8.820 1,278 +421 0.00% 11,271
2011-06-10 2011-06-08 9.116 857 +506 0.00% 7,813
2011-06-09 2011-06-07 9.199 351 -73 0.00% 3,229
2011-06-08 2011-06-03 9.223 424 -842 0.00% 3,911
2011-06-07 2011-06-02 9.259 1,266 -75,821 0.00% 11,722
2011-06-03 2011-06-01 9.318 77,087 +25,484 0.01% 718,300
2011-06-02 2011-05-31 8.879 51,603 +51,306 0.00% 458,175
2011-06-01 2011-05-30 8.546 297 -843 0.00% 2,538
2011-05-31 2011-05-27 8.487 1,140 +843 0.00% 9,675
2011-05-19 2011-05-17 8.487 297 -1,348 0.00% 2,521
2011-05-13 2011-05-11 7.822 1,645 +1,600 0.00% 12,868
2011-05-06 2011-05-04 7.574 45 -842 0.00% 341
2011-05-05 2011-05-03 7.502 887 -390 0.00% 6,654
2011-04-29 2011-04-27 7.813 1,277 +835 0.00% 9,978
2011-04-28 2011-04-26 7.993 442 -835 0.00% 3,533
2011-04-26 2011-04-20 7.550 1,277 -333 0.00% 9,641
2011-04-21 2011-04-19 7.418 1,610 +1,418 0.00% 11,943
2011-04-15 2011-04-13 7.825 192 -1,669 0.00% 1,502
2011-04-12 2011-04-08 7.274 1,861 -20,027 0.00% 13,537
2011-04-11 2011-04-07 6.891 21,888 -5,006 0.00% 150,825
2011-04-08 2011-04-06 6.723 26,894 +16,689 0.00% 180,807
2011-04-07 2011-04-04 6.843 10,205 -167 0.00% 69,831
2011-04-06 2011-04-01 6.867 10,372 +8,344 0.00% 71,222
2011-04-04 2011-03-31 6.999 2,028 -16,689 0.00% 14,193
2011-04-01 2011-03-30 6.927 18,717 -667 0.00% 129,647
2011-03-31 2011-03-29 7.011 19,384 +16,689 0.00% 135,893
2011-03-29 2011-03-25 6.783 2,695 +834 0.00% 18,280
2011-03-28 2011-03-24 6.939 1,861 -445 0.00% 12,913
2011-03-24 2011-03-22 7.166 2,306 +1,669 0.00% 16,526
2011-03-21 2011-03-17 6.951 637 -503 0.00% 4,428
2011-03-18 2011-03-16 7.310 1,140 +250 0.00% 8,334
2011-03-16 2011-03-14 7.418 890 +418 0.00% 6,602
2011-03-15 2011-03-11 7.718 472 -22 0.00% 3,643
2011-03-11 2011-03-09 8.077 494 -417 0.00% 3,990
2011-03-09 2011-03-07 8.005 911 +834 0.00% 7,293
2011-03-08 2011-03-04 7.981 77 -834 0.00% 615
2011-03-07 2011-03-03 8.017 911 -84 0.00% 7,304
2011-03-03 2011-03-01 7.574 995 +835 0.00% 7,536
2011-03-01 2011-02-25 7.094 160 -396 0.00% 1,135
2011-02-25 2011-02-23 7.166 556 +556 0.00% 3,985
2011-02-23 2011-02-21 7.574 0 -324
2011-02-22 2011-02-18 8.065 324 -1,085 0.00% 2,613
2011-02-09 2011-02-07 8.521 1,409 -59 0.00% 12,005
2011-02-08 2011-02-02 8.652 1,468 +646 0.00% 12,702
2011-02-01 2011-01-28 9.120 822 +214 0.00% 7,496
2011-01-31 2011-01-27 9.252 608 +560 0.00% 5,625
2011-01-28 2011-01-26 9.180 48 -918 0.00% 441
2011-01-24 2011-01-20 9.575 966 +834 0.00% 9,250
2011-01-21 2011-01-19 9.395 132 -1,064 0.00% 1,240
2011-01-12 2011-01-10 9.671 1,196 +1,002 0.00% 11,567
2011-01-11 2011-01-07 9.539 194 -533 0.00% 1,851
2011-01-06 2011-01-04 8.820 727 -720 0.00% 6,412
2011-01-04 2010-12-31 8.724 1,447 +720 0.00% 12,624
2011-01-03 2010-12-29 8.712 727 -831 0.00% 6,334
2010-12-30 2010-12-28 8.820 1,558 +417 0.00% 13,742
2010-12-29 2010-12-24 9.084 1,141 +313 0.00% 10,365
2010-12-28 2010-12-22 9.132 828 -235 0.00% 7,561
2010-12-23 2010-12-21 9.036 1,063 -561 0.00% 9,605
2010-12-21 2010-12-17 9.539 1,624 +534 0.00% 15,492
2010-12-16 2010-12-14 9.911 1,090 +835 0.00% 10,803
2010-12-15 2010-12-13 9.851 255 -1,396 0.00% 2,512
2010-12-14 2010-12-10 9.935 1,651 +98 0.00% 16,402
2010-12-03 2010-12-01 10.450 1,553 +1,001 0.00% 16,229
2010-11-26 2010-11-24 10.462 552 -751 0.00% 5,775
2010-11-25 2010-11-23 10.210 1,303 -83 0.00% 13,304
2010-11-24 2010-11-22 10.354 1,386 +834 0.00% 14,351
2010-11-17 2010-11-15 10.762 552 -834 0.00% 5,940
2010-11-16 2010-11-12 10.809 1,386 +1,168 0.00% 14,982
2010-11-12 2010-11-10 11.097 218 -500 0.00% 2,419
2010-11-10 2010-11-08 10.690 718 -835 0.00% 7,675
2010-11-09 2010-11-05 10.893 1,553 +1,507 0.00% 16,917
2010-11-08 2010-11-04 10.774 46 -142 0.00% 496
2010-10-28 2010-10-26 10.486 188 -834 0.00% 1,971
2010-10-25 2010-10-21 10.774 1,022 +834 0.00% 11,011
2010-10-20 2010-10-18 10.953 188 -83 0.00% 2,059
2010-10-19 2010-10-15 11.073 271 -1,085 0.00% 3,001
2010-10-13 2010-10-11 10.917 1,356 +930 0.00% 14,804
2010-10-06 2010-10-04 11.121 426 -584 0.00% 4,738
2010-09-29 2010-09-27 11.145 1,010 +835 0.00% 11,256
2010-09-24 2010-09-21 10.714 175 -459 0.00% 1,875
2010-09-09 2010-09-07 10.825 634 +4 0.00% 6,863
2010-09-07 2010-09-03 10.813 630 -407 0.00% 6,812
2010-09-06 2010-09-02 10.451 1,037 -498 0.00% 10,837
2010-09-02 2010-08-31 9.666 1,535 +1,092 0.00% 14,838
2010-08-31 2010-08-27 9.196 443 -83 0.00% 4,074
2010-08-27 2010-08-25 8.918 526 -829 0.00% 4,691
2010-08-25 2010-08-23 9.268 1,355 -6,629 0.00% 12,558
2010-08-23 2010-08-19 9.172 7,984 +6,629 0.00% 73,226
2010-08-18 2010-08-16 9.075 1,355 +166 0.00% 12,297
2010-08-05 2010-08-03 9.280 1,189 +414 0.00% 11,034
2010-07-28 2010-07-26 8.641 775 -828 0.00% 6,696
2010-07-20 2010-07-16 9.087 1,603 +662 0.00% 14,567
2010-07-09 2010-07-07 8.568 941 +829 0.00% 8,063
2010-07-06 2010-07-02 8.942 112 -1,077 0.00% 1,002
2010-07-05 2010-06-30 9.582 1,189 +431 0.00% 11,393
2010-07-02 2010-06-29 9.328 758 -144 0.00% 7,071
2010-06-30 2010-06-28 9.630 902 -83 0.00% 8,686
2010-06-23 2010-06-21 10.403 985 -531 0.00% 10,246
2010-06-22 2010-06-18 10.137 1,516 +828 0.00% 15,368
2010-06-21 2010-06-17 9.956 688 -828 0.00% 6,850
2010-06-14 2010-06-10 9.473 1,516 +828 0.00% 14,362
2010-06-11 2010-06-09 9.859 688 -828 0.00% 6,783
2010-06-09 2010-06-07 9.546 1,516 +1,516 0.00% 14,471
2010-06-04 2010-06-02 9.630 0 -112
2010-06-03 2010-06-01 9.341 112 -698 0.00% 1,046
2010-06-01 2010-05-28 9.135 810 -828 0.00% 7,400
2010-05-27 2010-05-25 8.532 1,638 +828 0.00% 13,975
2010-05-26 2010-05-24 8.725 810 +546 0.00% 7,067
2010-05-24 2010-05-19 8.689 264 -828 0.00% 2,294
2010-05-17 2010-05-13 9.232 1,092 -431 0.00% 10,081
2010-05-14 2010-05-12 8.870 1,523 +829 0.00% 13,509
2010-05-13 2010-05-11 9.235 694 +4 0.00% 6,409
2010-05-12 2010-05-10 9.599 690 +83 0.00% 6,624
2010-05-11 2010-05-07 9.636 607 -906 0.00% 5,849
2010-05-05 2010-05-03 10.025 1,513 +174 0.00% 15,167
2010-05-04 2010-04-30 9.818 1,339 +1,152 0.00% 13,146
2010-04-27 2010-04-23 10.085 187 -1,399 0.00% 1,886
2010-04-16 2010-04-14 9.709 1,586 +1,282 0.00% 15,398
2010-04-09 2010-04-07 9.296 304 -600 0.00% 2,826
2010-04-07 2010-03-31 9.113 904 +299 0.00% 8,238
2010-03-30 2010-03-26 8.919 605 -82 0.00% 5,396
2010-03-29 2010-03-25 8.664 687 -823 0.00% 5,952
2010-03-15 2010-03-11 7.971 1,510 +329 0.00% 12,036
2010-03-11 2010-03-09 8.263 1,181 +1,181 0.00% 9,758
2010-03-09 2010-03-05 7.983 0 -4,247
2010-03-08 2010-03-04 7.631 4,247 +4,165 0.00% 32,408
2010-02-26 2010-02-24 7.291 82 -576 0.00% 598
2010-02-24 2010-02-22 7.631 658 -823 0.00% 5,021
2010-02-22 2010-02-18 7.594 1,481 +1,481 0.00% 11,247
2010-02-09 2010-02-05 7.060 0 -692
2010-02-03 2010-02-01 6.841 692 +198 0.00% 4,734
2010-01-18 2010-01-14 8.068 494 -4,938 0.00% 3,986
2010-01-15 2010-01-13 7.862 5,432 +4,938 0.00% 42,705
2010-01-14 2010-01-12 8.117 494 -823 0.00% 4,010
2010-01-13 2010-01-11 8.020 1,317 +823 0.00% 10,562
2010-01-07 2010-01-05 8.117 494 +494 0.00% 4,010
2010-01-06 2010-01-04 7.777 0 -1,617
2010-01-04 2009-12-29 7.619 1,617 +741 0.00% 12,320
2009-12-23 2009-12-21 7.424 876 +876 0.00% 6,504
2009-12-16 2009-12-14 7.898 0 -905
2009-12-10 2009-12-08 7.667 905 +101 0.00% 6,939
2009-12-09 2009-12-07 7.728 804 -412 0.00% 6,213
2009-12-04 2009-12-02 7.935 1,216 -96 0.00% 9,649
2009-12-03 2009-12-01 7.777 1,312 +975 0.00% 10,203
2009-12-02 2009-11-30 7.230 337 -823 0.00% 2,436
2009-11-20 2009-11-18 7.388 1,160 +823 0.00% 8,570
2009-11-11 2009-11-09 7.218 337 -708 0.00% 2,432
2009-11-09 2009-11-05 7.230 1,045 +570 0.00% 7,555
2009-10-22 2009-10-20 7.133 475 +412 0.00% 3,388
2009-10-16 2009-10-14 7.813 63 -1,317 0.00% 492
2009-10-15 2009-10-13 7.364 1,380 +584 0.00% 10,162
2009-10-14 2009-10-12 7.035 796 -823 0.00% 5,600
2009-10-12 2009-10-08 7.133 1,619 +659 0.00% 11,548
2009-10-06 2009-10-02 7.035 960 -494 0.00% 6,754
2009-10-05 2009-09-30 6.817 1,454 +764 0.00% 9,912
2009-10-02 2009-09-29 6.549 690 -823 0.00% 4,519
2009-09-18 2009-09-16 6.343 1,513 +493 0.00% 9,597
2009-09-14 2009-09-10 6.501 1,020 +5 0.00% 6,631
2009-08-21 2009-08-19 6.281 1,015 +819 0.00% 6,375
2009-08-17 2009-08-13 6.037 196 -1,328 0.00% 1,183
2009-08-12 2009-08-10 5.939 1,524 +819 0.00% 9,051
2009-07-23 2009-07-21 5.804 705 -819 0.00% 4,092
2009-07-22 2009-07-20 5.450 1,524 +571 0.00% 8,306
2009-07-21 2009-07-17 5.206 953 +818 0.00% 4,961
2009-07-20 2009-07-16 5.218 135 -818 0.00% 704
2009-07-14 2009-07-10 5.047 953 +818 0.00% 4,810
2009-07-09 2009-07-07 5.157 135 -573 0.00% 696
2009-07-08 2009-07-06 5.157 708 -164 0.00% 3,651
2009-07-06 2009-07-02 5.108 872 -245 0.00% 4,454
2009-06-29 2009-06-25 5.071 1,117 +145 0.00% 5,664
2009-06-18 2009-06-16 4.839 972 +818 0.00% 4,703
2009-06-17 2009-06-15 5.059 154 -55 0.00% 779
2009-06-09 2009-06-05 5.120 209 -1,077 0.00% 1,070
2009-06-08 2009-06-04 4.888 1,286 +818 0.00% 6,286
2009-06-04 2009-06-02 5.120 468 -16,367 0.00% 2,396
2009-06-03 2009-06-01 5.377 16,835 +16,367 0.00% 90,516
2009-05-21 2009-05-19 4.229 468 +4 0.00% 1,979
2009-05-15 2009-05-13 3.822 464 -144 0.00% 1,773
2009-05-07 2009-05-05 3.514 608 -811 0.00% 2,136
2009-05-06 2009-05-04 3.612 1,419 +568 0.00% 5,126
2009-05-05 2009-04-30 3.686 851 -487 0.00% 3,137
2009-04-29 2009-04-27 2.947 1,338 +487 0.00% 3,943
2009-04-23 2009-04-21 2.860 851 +162 0.00% 2,434
2009-04-21 2009-04-17 3.021 689 -811 0.00% 2,081
2009-04-16 2009-04-14 2.404 1,500 +1,217 0.00% 3,606
2009-04-14 2009-04-08 2.059 283 -1,177 0.00% 583
2009-04-06 2009-04-02 2.108 1,460 +730 0.00% 3,078
2009-03-19 2009-03-17 1.775 730 +730 0.00% 1,296
2009-02-27 2009-02-25 1.553 0 -1,460
2009-02-11 2009-02-09 1.615 1,460 +811 0.00% 2,358
2008-12-30 2008-12-24 1.541 649 -811 0.00% 1,000
2008-12-19 2008-12-17 1.714 1,460 +1,177 0.00% 2,502
2008-12-18 2008-12-16 1.849 283 +162 0.00% 523
2008-12-15 2008-12-11 1.886 121 -218 0.00% 228
2008-12-03 2008-12-01 1.911 339 -1,136 0.00% 648
2008-12-02 2008-11-28 1.874 1,475 +1,298 0.00% 2,764
2008-11-25 2008-11-21 1.973 177 -1,364 0.00% 349
2008-11-19 2008-11-17 2.195 1,541 +811 0.00% 3,382
2008-11-17 2008-11-13 1.923 730 -81 0.00% 1,404
2008-11-10 2008-11-06 1.886 811 -8,111 0.00% 1,530
2008-11-03 2008-10-30 1.837 8,922 +811 0.00% 16,390
2008-10-29 2008-10-27 1.726 8,111 -810 0.00% 14,000
2008-10-28 2008-10-24 1.923 8,921 -40 0.00% 17,158
2008-10-15 2008-10-13 2.688 8,961 -730 0.00% 24,084
2008-10-13 2008-10-09 3.364 9,691 +101 0.00% 32,599
2008-10-10 2008-10-08 3.551 9,590 +473 0.00% 34,051
2008-10-06 2008-10-02 4.236 9,117 -306 0.00% 38,619
2008-10-03 2008-09-30 4.236 9,423 +802 0.00% 39,915
2008-09-08 2008-09-04 5.170 8,621 -802 0.00% 44,573
2008-09-03 2008-09-01 5.071 9,423 +883 0.00% 47,780
2008-08-29 2008-08-27 4.759 8,540 +321 0.00% 40,643
2008-08-21 2008-08-19 4.946 8,219 -803 0.00% 40,651
2008-08-18 2008-08-14 5.108 9,022 +8,027 0.00% 46,084
2008-07-04 2008-07-02 5.357 995 +160 0.00% 5,330
2008-06-23 2008-06-19 5.606 835 -160 0.00% 4,681
2008-06-12 2008-06-10 5.856 995 +160 0.00% 5,826
2008-06-06 2008-06-04 5.918 835 -481 0.00% 4,941
2008-06-03 2008-05-30 5.918 1,316 +240 0.00% 7,788
2008-05-30 2008-05-28 6.042 1,076 +803 0.00% 6,502
2008-05-22 2008-05-20 5.968 273 -1,124 0.00% 1,629
2008-05-09 2008-05-07 6.074 1,397 +8 0.00% 8,486
2008-05-02 2008-04-29 5.886 1,389 +798 0.00% 8,176
2008-04-24 2008-04-22 5.749 591 -406 0.00% 3,397
2008-04-21 2008-04-17 5.736 997 -799 0.00% 5,719
2008-04-17 2008-04-15 5.173 1,796 +1,597 0.00% 9,290
2008-04-09 2008-04-07 5.198 199 -798 0.00% 1,034
2008-02-11 2008-02-04 5.511 997 -240 0.00% 5,494
2007-11-13 2007-11-09 7.890 1,237 +799 0.00% 9,760
2007-10-23 2007-10-18 7.076 438 -840 0.00% 3,099
2007-10-08 2007-10-04 7.264 1,278 +480 0.00% 9,284
2007-10-04 2007-10-02 8.147 798 +3 0.00% 6,502
2007-09-19 2007-09-17 7.406 795 +795 0.00% 5,887
2007-09-06 2007-09-04 6.161 0 -1,537
2007-09-04 2007-08-31 6.236 1,537 +1,500 0.00% 9,585
2007-08-30 2007-08-28 5.507 37 -4,772 0.00% 204
2007-08-27 2007-08-23 5.758 4,809 -3,182 0.00% 27,692
2007-08-23 2007-08-21 5.105 7,991 +3,182 0.00% 40,791
2007-08-21 2007-08-17 4.841 4,809 -557 0.00% 23,279
2007-08-17 2007-08-15 5.406 5,366 -796 0.00% 29,011
2007-08-13 2007-08-09 6.224 6,162 +4,773 0.00% 38,350
2007-08-10 2007-08-08 5.985 1,389 +795 0.00% 8,313
2007-08-08 2007-08-06 7.179 594 -795 0.00% 4,264
2007-08-01 2007-07-30 8.160 1,389 +795 0.00% 11,334
2007-07-26 2007-07-24 8.575 594 -795 0.00% 5,093
2007-07-19 2007-07-17 8.298 1,389 -4,773 0.00% 11,526
2007-07-17 2007-07-13 7.770 6,162 +796 0.00% 47,880
2007-07-16 2007-07-12 7.707 5,366 +4,772 0.00% 41,357
2007-07-12 2007-07-10 7.959 594 -4,772 0.00% 4,727
2007-07-03 2007-06-28 8.097 5,366 +457 0.00% 43,449
2007-06-26 2007-06-22 7.431 4,909 0.00% 36,477

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