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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.960 172,637 +0 0.21% 165,732
2025-10-13 2025-10-09 1.050 172,637 +0 0.21% 181,269
2025-10-10 2025-10-08 1.110 172,637 +0 0.21% 191,627
2025-10-09 2025-10-06 1.260 172,637 +0 0.21% 217,523
2025-10-08 2025-10-03 1.330 172,637 +0 0.21% 229,607
2025-10-06 2025-10-02 1.360 172,637 -42,000 0.21% 234,786
2025-08-05 2025-08-01 1.040 214,637 -12 0.27% 223,222
2025-07-28 2025-07-24 1.050 214,649 -6,000 0.27% 225,381
2025-07-22 2025-07-18 1.100 220,649 +8,000 0.27% 242,714
2025-06-13 2025-06-11 1.020 212,649 -210 0.26% 216,902
2025-06-12 2025-06-10 1.050 212,859 -4 0.26% 223,502
2025-03-31 2025-03-27 0.850 212,863 +3,600 0.26% 180,934
2025-03-10 2025-03-06 1.150 209,263 -30 0.26% 240,652
2025-02-21 2025-02-19 0.820 209,293 -12 0.26% 171,620
2024-10-29 2024-10-25 0.700 209,305 -24 0.26% 146,514
2024-10-10 2024-10-08 0.860 209,329 -24 0.26% 180,023
2024-10-09 2024-10-07 1.170 209,353 -5,400 0.26% 244,943
2024-10-04 2024-10-02 0.800 214,753 -2 0.27% 171,802
2024-08-13 2024-08-09 1.000 214,755 -45 0.27% 214,755
2024-07-04 2024-07-02 1.320 214,800 -140 0.27% 283,536
2024-06-27 2024-06-25 1.310 214,940 +140 0.27% 281,571
2024-05-10 2024-05-08 0.610 214,800 +540 0.27% 131,028
2023-12-22 2023-12-20 1.000 214,260 +83,907 0.27% 214,260
2023-09-12 2023-09-07 1.500 130,353 -2 0.16% 195,530
2023-03-17 2023-03-15 1.760 130,355 +45 0.16% 229,425
2023-03-10 2023-03-08 1.750 130,310 +4 0.16% 228,042
2022-10-12 2022-10-10 1.730 130,306 -1 0.16% 225,429
2022-09-28 2022-09-26 1.700 130,307 +1 0.16% 221,522
2022-09-26 2022-09-22 1.700 130,306 -6 0.16% 221,520
2022-06-02 2022-05-31 1.542 130,312 +13,669 0.16% 200,904
2021-10-28 2021-10-26 1.799 116,643 -2,014 0.16% 209,802
2021-09-15 2021-09-13 2.179 118,657 +242 0.16% 258,496
2021-09-10 2021-09-08 2.179 118,415 -9,130 0.16% 257,969
2021-07-29 2021-07-27 1.542 127,545 +6,646 0.18% 196,639
2021-05-14 2021-05-12 2.270 120,899 +17,370 0.17% 274,449
2021-01-25 2021-01-21 1.657 103,529 +104 0.17% 171,536
2021-01-04 2020-12-29 1.566 103,425 -23 0.17% 161,918
2020-09-07 2020-09-03 0.812 103,448 -72,628 0.17% 84,050
2020-08-07 2020-08-05 0.904 176,076 -7,828 0.17% 159,255
2020-08-03 2020-07-30 0.828 183,904 -261 0.17% 152,239
2020-07-28 2020-07-24 0.828 184,165 +62,623 0.17% 152,455
2020-07-09 2020-07-07 0.950 121,542 +3,170 0.12% 115,520
2020-07-08 2020-07-06 1.027 118,372 -235 0.11% 121,581
2020-07-02 2020-06-29 0.966 118,607 -8,219 0.22% 114,549
2020-06-30 2020-06-26 0.950 126,826 -10,615 0.23% 120,543
2020-06-29 2020-06-24 0.950 137,441 -783 0.25% 130,632
2020-06-26 2020-06-23 0.950 138,224 +5,480 0.25% 131,376
2020-06-24 2020-06-22 0.966 132,744 -7,436 0.24% 128,202
2020-06-23 2020-06-19 0.904 140,180 +21,526 0.26% 126,788
2020-06-04 2020-06-02 0.900 118,654 -2,608 0.22% 106,791
2020-03-19 2020-03-17 1.275 121,262 -480 0.22% 154,612
2020-01-16 2020-01-14 1.440 121,742 -160 0.22% 175,312
2019-11-28 2019-11-26 1.740 121,902 -4,000 0.22% 212,113
2019-11-07 2019-11-05 1.710 125,902 -4,800 0.23% 215,296
2019-11-06 2019-11-04 1.920 130,702 +16 0.24% 250,953
2019-10-02 2019-09-27 1.530 130,686 -40 0.24% 199,953
2019-07-02 2019-06-27 2.040 130,726 -3 0.24% 266,686
2019-04-18 2019-04-16 2.100 130,729 -450 0.24% 274,536
2019-02-15 2019-02-13 2.175 131,179 +4,800 0.24% 285,320
2019-01-18 2019-01-16 2.010 126,379 +10 0.23% 254,027
2018-10-22 2018-10-18 1.995 126,369 +600 0.23% 252,111
2018-05-09 2018-05-07 3.900 125,769 -120 0.23% 490,508
2018-04-27 2018-04-25 4.275 125,889 -800 0.23% 538,186
2018-04-24 2018-04-20 4.275 126,689 -6,000 0.23% 541,606
2018-04-16 2018-04-12 4.275 132,689 -1,999 0.24% 567,256
2018-04-13 2018-04-11 4.800 134,688 +8,799 0.24% 646,515
2018-03-15 2018-03-13 5.100 125,889 -4,000 0.23% 642,046
2018-03-14 2018-03-12 5.175 129,889 -3,999 0.23% 672,188
2018-02-28 2018-02-26 4.500 133,888 -120 0.24% 602,507
2018-02-07 2018-02-05 4.650 134,008 -16,000 0.24% 623,149
2017-11-10 2017-11-08 6.150 150,008 -39,999 0.27% 922,566
2017-10-27 2017-10-25 5.625 190,007 -40 0.34% 1,068,809
2017-10-24 2017-10-20 5.775 190,047 +40 0.34% 1,097,542
2017-03-23 2017-03-21 8.250 190,007 +3,999 0.34% 1,567,587
2017-03-14 2017-03-10 7.950 186,008 -5,199 0.34% 1,478,791
2017-03-10 2017-03-08 8.400 191,207 -2,800 0.35% 1,606,169
2017-03-06 2017-03-02 8.700 194,007 -85 0.35% 1,687,893
2017-03-02 2017-02-28 8.550 194,092 +8,000 0.35% 1,659,518
2017-02-02 2017-01-27 9.150 186,092 -6,400 0.34% 1,702,774
2017-01-23 2017-01-19 8.250 192,492 +6,400 0.35% 1,588,089
2017-01-19 2017-01-17 7.425 186,092 -12 0.34% 1,381,759
2016-09-28 2016-09-26 9.600 186,104 -21,200 0.34% 1,786,632
2016-09-27 2016-09-23 9.450 207,304 +21,200 0.37% 1,959,059
2016-09-21 2016-09-19 9.450 186,104 +2,400 0.34% 1,758,716
2016-09-20 2016-09-15 10.200 183,704 -22,800 0.33% 1,873,816
2016-09-12 2016-09-08 12.150 206,504 -12,000 0.37% 2,509,071
2016-09-05 2016-09-01 10.350 218,504 +18,400 0.39% 2,261,559
2016-09-02 2016-08-31 9.450 200,104 +12,000 0.36% 1,891,018
2016-08-25 2016-08-23 9.000 188,104 -4,000 0.34% 1,692,968
2016-08-17 2016-08-15 9.150 192,104 -20,400 0.35% 1,757,785
2016-08-16 2016-08-12 9.000 212,504 +8,400 0.38% 1,912,572
2016-08-15 2016-08-11 8.700 204,104 +12,000 0.37% 1,775,738
2016-07-26 2016-07-22 7.950 192,104 -7,200 0.35% 1,527,255
2016-07-21 2016-07-19 7.350 199,304 +8,000 0.36% 1,464,912
2016-04-15 2016-04-13 8.700 191,304 -4,000 0.35% 1,664,376
2016-04-13 2016-04-11 8.100 195,304 +5,200 0.35% 1,581,992
2016-04-01 2016-03-30 8.250 190,104 +4,000 0.34% 1,568,387
2016-03-31 2016-03-29 9.750 186,104 +3,200 0.34% 1,814,548
2016-03-30 2016-03-24 8.400 182,904 +4,000 0.33% 1,536,422
2016-03-24 2016-03-22 7.200 178,904 +15,999 0.32% 1,288,133
2016-03-22 2016-03-18 7.500 162,905 -400 0.29% 1,221,810
2016-03-07 2016-03-03 6.450 163,305 -2,000 0.29% 1,053,337
2016-01-19 2016-01-15 6.750 165,305 -2,800 0.30% 1,115,830
2016-01-05 2015-12-31 7.500 168,105 -800 0.30% 1,260,811
2015-11-26 2015-11-24 7.125 168,905 -2,253 0.30% 1,203,471
2015-11-12 2015-11-10 7.650 171,158 +2,053 0.31% 1,309,383
2015-11-09 2015-11-05 7.500 169,105 +9,600 0.31% 1,268,311
2015-11-06 2015-11-04 7.500 159,505 +5,200 0.29% 1,196,310
2015-10-30 2015-10-28 7.500 154,305 +16,800 0.28% 1,157,309
2015-10-15 2015-10-13 8.400 137,505 -9,600 0.25% 1,155,064
2015-10-14 2015-10-12 8.550 147,105 +4,410 0.27% 1,257,771
2015-10-13 2015-10-09 8.100 142,695 +7,600 0.26% 1,155,851
2015-10-09 2015-10-07 7.950 135,095 -21,200 0.24% 1,074,025
2015-10-08 2015-10-06 7.500 156,295 +8,000 0.28% 1,172,234
2015-10-07 2015-10-05 7.500 148,295 +10,000 0.27% 1,112,233
2015-10-06 2015-10-02 7.500 138,295 -800 0.25% 1,037,232
2015-10-02 2015-09-29 7.200 139,095 +3,200 0.25% 1,001,503
2015-09-30 2015-09-25 7.650 135,895 -10,000 0.25% 1,039,616
2015-09-25 2015-09-23 7.425 145,895 -6,800 0.26% 1,083,291
2015-09-24 2015-09-22 7.500 152,695 +19,046 0.28% 1,145,234
2015-09-23 2015-09-21 7.800 133,649 -8,399 0.24% 1,042,482
2015-09-21 2015-09-17 7.650 142,048 -31,754 0.26% 1,086,688
2015-09-18 2015-09-16 7.950 173,802 +39,897 0.31% 1,381,752
2015-09-17 2015-09-15 7.950 133,905 +41,333 0.24% 1,064,565
2015-09-16 2015-09-14 8.400 92,572 +400 0.25% 777,619
2015-09-14 2015-09-10 7.950 92,172 -400 0.25% 732,781
2015-08-28 2015-08-26 7.950 92,572 -1,600 0.25% 735,961
2015-08-26 2015-08-24 9.750 94,172 +17,600 0.25% 918,194
2015-08-18 2015-08-14 16.050 76,572 -4,000 0.21% 1,229,004
2015-08-14 2015-08-12 16.500 80,572 -12,800 0.22% 1,329,463
2015-08-13 2015-08-11 14.800 93,372 +1,604 0.25% 1,381,931
2015-08-12 2015-08-10 14.685 91,768 -26,245 0.25% 1,347,581
2015-08-11 2015-08-07 14.569 118,013 +9 0.25% 1,719,334
2015-08-10 2015-08-06 14.916 118,004 -5,708 0.25% 1,760,136
2015-08-07 2015-08-05 10.406 123,712 +9 0.26% 1,287,402
2015-08-05 2015-08-03 10.985 123,703 +1,556 0.26% 1,358,826
2015-07-29 2015-07-27 12.025 122,147 -518 0.25% 1,468,845
2015-07-23 2015-07-21 16.072 122,665 +518 0.26% 1,971,493
2015-07-07 2015-07-03 13.181 122,147 -1,037 0.25% 1,610,080
2015-07-02 2015-06-29 16.535 123,184 +519 0.26% 2,036,809
2015-06-26 2015-06-24 17.575 122,665 +518 0.26% 2,155,878
2015-06-10 2015-06-08 19.310 122,147 -41 0.25% 2,358,626
2015-06-05 2015-06-03 20.003 122,188 -9,859 0.25% 2,444,188
2015-06-02 2015-05-29 21.160 132,047 -519 0.28% 2,794,084
2015-05-29 2015-05-27 22.200 132,566 -1,038 0.28% 2,943,020
2015-05-27 2015-05-22 20.813 133,604 -5,189 0.28% 2,780,685
2015-05-26 2015-05-21 20.119 138,793 +519 0.29% 2,792,394
2015-05-20 2015-05-18 18.732 138,274 -3,633 0.29% 2,590,093
2015-05-14 2015-05-12 21.507 141,907 -1,556 0.30% 3,051,945
2015-05-13 2015-05-11 18.616 143,463 +12,453 0.30% 2,670,703
2015-05-12 2015-05-08 17.344 131,010 +2,076 0.27% 2,272,247
2015-05-11 2015-05-07 16.997 128,934 -519 0.27% 2,191,516
2015-05-08 2015-05-06 18.500 129,453 +519 0.27% 2,394,925
2015-05-07 2015-05-05 18.732 128,934 +2,595 0.27% 2,415,140
2015-05-05 2015-04-30 21.275 126,339 -4,411 0.26% 2,687,913
2015-05-04 2015-04-29 22.547 130,750 +1,557 0.27% 2,948,059
2015-04-30 2015-04-28 21.622 129,193 +519 0.27% 2,793,447
2015-04-29 2015-04-27 20.235 128,674 -40,631 0.27% 2,603,687
2015-04-28 2015-04-24 16.072 169,305 -3,113 0.35% 2,721,100
2015-04-27 2015-04-23 15.494 172,418 +41,680 0.36% 2,671,451
2015-04-24 2015-04-22 12.950 130,738 -12,454 0.27% 1,693,089
2015-04-23 2015-04-21 11.100 143,192 +9,299 0.30% 1,589,461
2015-04-22 2015-04-20 9.944 133,893 +4,151 0.28% 1,331,423
2015-04-21 2015-04-17 10.522 129,742 -30,875 0.27% 1,365,155
2015-04-20 2015-04-16 10.522 160,617 -83 0.34% 1,690,024
2015-04-15 2015-04-13 10.869 160,700 -20,331 0.34% 1,746,641
2015-04-10 2015-04-08 8.672 181,031 -26,983 0.38% 1,569,908
2015-04-01 2015-03-30 8.210 208,014 +27,502 0.43% 1,707,697
2015-03-30 2015-03-26 8.210 180,512 +16,605 0.38% 1,481,918
2015-03-27 2015-03-25 8.325 163,907 +10,378 0.34% 1,364,551
2015-03-25 2015-03-23 8.325 153,529 -20,237 0.32% 1,278,153
2015-03-18 2015-03-16 8.672 173,766 -5,189 0.36% 1,506,905
2015-03-12 2015-03-10 9.019 178,955 -28,540 0.37% 1,613,981
2015-02-27 2015-02-25 9.250 207,495 +16,086 0.43% 1,919,365
2015-02-24 2015-02-18 9.250 191,409 -10,378 0.40% 1,770,566
2015-02-09 2015-02-05 7.863 201,787 -7,784 0.42% 1,586,580
2015-02-06 2015-02-04 8.094 209,571 +9,341 0.44% 1,696,247
2015-02-04 2015-02-02 8.788 200,230 +7,783 0.42% 1,759,554
2015-02-03 2015-01-30 8.441 192,447 +4,151 0.40% 1,624,403
2015-01-29 2015-01-27 8.672 188,296 +6,746 0.39% 1,632,910
2015-01-28 2015-01-26 7.978 181,550 -28,021 0.38% 1,448,456
2015-01-27 2015-01-23 8.094 209,571 +2,076 0.44% 1,696,247
2015-01-26 2015-01-22 8.210 207,495 +37,621 0.43% 1,703,436
2015-01-23 2015-01-21 8.672 169,874 -1,557 0.35% 1,473,154
2015-01-19 2015-01-15 6.475 171,431 -4,151 0.36% 1,110,037
2015-01-16 2015-01-14 6.244 175,582 -8,303 0.37% 1,096,311
2015-01-15 2015-01-13 6.244 183,885 -75,242 0.38% 1,148,153
2015-01-05 2014-12-31 6.013 259,127 -9,340 0.54% 1,558,030
2014-12-16 2014-12-12 6.013 268,467 +5,189 0.56% 1,614,188
2014-12-15 2014-12-11 6.359 263,278 -4,151 0.55% 1,674,315
2014-12-12 2014-12-10 6.591 267,429 +259 0.56% 1,762,557
2014-12-11 2014-12-09 6.591 267,170 -3,632 0.56% 1,760,850
2014-12-10 2014-12-08 6.591 270,802 +53,448 0.57% 1,784,788
2014-12-02 2014-11-28 5.897 217,354 -8,303 0.45% 1,281,733
2014-11-27 2014-11-25 6.013 225,657 -30,668 0.47% 1,356,788
2014-11-24 2014-11-20 6.128 256,325 -5,708 0.53% 1,570,821
2014-11-21 2014-11-19 6.244 262,033 -3,113 0.55% 1,636,099
2014-11-11 2014-11-07 6.938 265,146 -5,708 0.55% 1,839,485
2014-11-10 2014-11-06 6.938 270,854 +5,708 0.57% 1,879,085
2014-11-03 2014-10-30 6.475 265,146 -7,265 0.55% 1,716,852
2014-10-27 2014-10-23 6.359 272,411 -2,594 0.57% 1,732,396
2014-10-24 2014-10-22 6.591 275,005 +7,264 0.57% 1,812,489
2014-10-14 2014-10-10 6.359 267,741 -4,151 0.56% 1,702,697
2014-10-13 2014-10-09 6.591 271,892 -65,979 0.57% 1,791,972
2014-09-25 2014-09-23 7.631 337,871 -2,595 0.70% 2,578,426
2014-09-17 2014-09-15 8.672 340,466 +5,708 0.71% 2,952,534
2014-08-20 2014-08-18 7.053 334,758 -5,708 0.70% 2,361,134
2014-08-18 2014-08-14 6.938 340,466 -2,075 0.71% 2,362,027
2014-08-15 2014-08-13 6.938 342,541 +6,746 0.71% 2,376,423
2014-08-14 2014-08-12 7.285 335,795 -3,633 0.70% 2,446,103
2014-08-13 2014-08-11 7.400 339,428 -4,670 0.71% 2,511,814
2014-08-07 2014-08-05 6.591 344,098 -519 0.72% 2,267,863
2014-08-04 2014-07-31 7.169 344,617 -2,594 0.72% 2,470,519
2014-08-01 2014-07-30 7.631 347,211 -29,578 0.72% 2,649,704
2014-07-31 2014-07-29 8.210 376,789 -7,784 0.79% 3,093,260
2014-07-29 2014-07-25 7.631 384,573 -23,351 0.80% 2,934,828
2014-07-22 2014-07-18 6.938 407,924 +519 0.85% 2,830,026
2014-07-21 2014-07-17 6.591 407,405 +1,432 0.85% 2,685,104
2014-07-11 2014-07-09 5.666 405,973 -12,454 0.85% 2,300,134
2014-07-10 2014-07-08 6.013 418,427 +21,276 0.87% 2,515,839
2014-07-09 2014-07-07 6.013 397,151 +25,945 0.83% 2,387,915
2014-06-24 2014-06-20 5.608 371,206 -2,075 0.77% 2,081,693
2014-06-17 2014-06-13 5.434 373,281 +1,556 0.78% 2,028,587
2014-06-16 2014-06-12 5.724 371,725 -16,086 0.78% 2,127,585
2014-06-13 2014-06-11 5.377 387,811 +8,303 0.81% 2,085,129
2014-06-11 2014-06-09 4.972 379,508 -28,021 0.79% 1,886,902
2014-06-10 2014-06-06 4.683 407,529 -2,631 0.85% 1,908,418
2014-05-15 2014-05-13 4.278 410,160 -1,038 0.86% 1,754,749
2014-05-14 2014-05-12 4.278 411,198 -52 0.86% 1,759,189
2014-05-07 2014-05-02 4.452 411,250 +2,076 0.86% 1,830,739
2014-04-30 2014-04-28 4.683 409,174 -7,006 0.85% 1,916,121
2014-04-25 2014-04-23 5.030 416,180 -1,556 0.87% 2,093,295
2014-04-04 2014-04-02 5.088 417,736 -1,038 0.87% 2,125,272
2014-04-02 2014-03-31 5.145 418,774 +1,038 0.87% 2,154,763
2014-03-31 2014-03-27 5.088 417,736 +8,302 0.87% 2,125,272
2014-03-26 2014-03-24 5.145 409,434 -389 0.85% 2,106,705
2014-03-19 2014-03-17 5.030 409,823 -9,340 0.86% 2,061,320
2014-03-18 2014-03-14 4.741 419,163 -15,049 0.87% 1,987,132
2014-03-14 2014-03-12 4.856 434,212 -8,821 0.91% 2,108,682
2014-03-13 2014-03-11 4.856 443,033 -87 0.92% 2,151,519
2014-03-11 2014-03-07 4.972 443,120 +5,189 0.92% 2,203,179
2014-03-10 2014-03-06 4.914 437,931 +4,151 0.91% 2,152,061
2014-02-28 2014-02-26 5.145 433,780 -6 0.91% 2,231,975
2014-02-27 2014-02-25 4.914 433,786 -8,302 0.91% 2,131,691
2014-02-25 2014-02-21 5.088 442,088 -4,671 0.92% 2,249,165
2014-02-24 2014-02-20 5.203 446,759 -3,632 0.93% 2,324,586
2014-02-21 2014-02-19 4.972 450,391 +4,151 0.94% 2,239,330
2014-01-24 2014-01-22 5.088 446,240 +32,173 0.93% 2,270,289
2014-01-20 2014-01-16 4.972 414,067 -6,227 0.86% 2,058,728
2014-01-16 2014-01-14 5.030 420,294 +8,302 0.88% 2,113,987
2014-01-15 2014-01-13 5.203 411,992 -8,302 0.86% 2,143,686
2014-01-14 2014-01-10 5.261 420,294 -5,189 0.88% 2,211,182
2014-01-13 2014-01-09 5.030 425,483 +51,372 0.89% 2,140,087
2014-01-10 2014-01-08 5.492 374,111 +4,670 0.78% 2,054,726
2014-01-08 2014-01-06 4.683 369,441 -2,076 0.77% 1,730,055
2013-12-13 2013-12-11 4.856 371,517 -16,605 0.78% 1,804,213
2013-12-11 2013-12-09 4.914 388,122 -519 0.81% 1,907,291
2013-11-29 2013-11-27 5.030 388,641 +24,830 0.81% 1,954,779
2013-11-27 2013-11-25 5.145 363,811 -2,076 0.76% 1,871,956
2013-11-25 2013-11-21 4.972 365,887 -259 0.76% 1,819,178
2013-11-21 2013-11-19 4.972 366,146 -31 0.76% 1,820,466
2013-11-19 2013-11-15 4.914 366,177 +403 0.76% 1,799,450
2013-11-18 2013-11-14 4.972 365,774 -2,076 0.76% 1,818,617
2013-11-13 2013-11-11 5.088 367,850 -14 0.77% 1,871,472
2013-11-11 2013-11-07 5.145 367,864 -2,076 0.77% 1,892,811
2013-11-05 2013-11-01 5.203 369,940 +1,038 0.77% 1,924,880
2013-11-04 2013-10-31 5.319 368,902 -30,616 0.77% 1,962,134
2013-11-01 2013-10-30 5.434 399,518 +47,740 0.83% 2,171,171
2013-10-31 2013-10-29 5.030 351,778 -29,059 0.73% 1,769,367
2013-10-28 2013-10-24 5.145 380,837 +9,340 0.79% 1,959,562
2013-10-25 2013-10-23 5.145 371,497 +10,379 0.78% 1,911,504
2013-10-24 2013-10-22 5.145 361,118 -104 0.75% 1,858,100
2013-10-23 2013-10-21 5.203 361,222 +1,557 0.75% 1,879,518
2013-10-16 2013-10-11 5.088 359,665 -10,379 0.75% 1,829,830
2013-10-15 2013-10-10 5.030 370,044 +1,557 0.77% 1,861,241
2013-10-11 2013-10-09 5.145 368,487 +5,708 0.77% 1,896,016
2013-10-10 2013-10-08 5.608 362,779 -84,582 0.76% 2,034,435
2013-10-08 2013-10-04 5.319 447,361 -5,189 0.93% 2,379,446
2013-10-07 2013-10-03 5.608 452,550 +84,582 0.94% 2,537,863
2013-10-04 2013-10-02 6.013 367,968 -4,047 0.77% 2,212,449
2013-10-03 2013-09-30 5.088 372,015 -19,200 0.78% 1,892,662
2013-10-02 2013-09-27 4.683 391,215 +55,523 0.82% 1,832,021
2013-09-30 2013-09-26 4.509 335,692 -6,227 0.70% 1,513,789
2013-09-27 2013-09-25 4.509 341,919 +15,568 0.71% 1,541,870
2013-09-26 2013-09-24 4.799 326,351 -20,108 0.68% 1,566,004
2013-09-25 2013-09-23 4.163 346,459 -4,151 0.72% 1,442,163
2013-09-17 2013-09-13 4.163 350,610 -8,303 0.73% 1,459,441
2013-09-16 2013-09-12 4.220 358,913 +12,454 0.75% 1,514,753
2013-09-13 2013-09-11 4.336 346,459 +23,351 0.72% 1,502,253
2013-09-12 2013-09-10 3.989 323,108 +5 0.67% 1,288,922
2013-08-23 2013-08-21 3.989 323,103 -4,151 0.67% 1,288,902
2013-08-15 2013-08-12 4.105 327,254 -31 0.68% 1,343,301
2013-08-12 2013-08-08 4.105 327,285 -2 0.68% 1,343,428
2013-08-02 2013-07-31 4.163 327,287 -2,594 0.68% 1,362,358
2013-08-01 2013-07-30 4.336 329,881 +10,897 0.69% 1,430,370
2013-07-25 2013-07-23 3.931 318,984 -21 0.67% 1,254,029
2013-07-23 2013-07-19 3.874 319,005 -5,189 0.67% 1,235,669
2013-07-22 2013-07-18 3.874 324,194 +5,189 0.68% 1,255,769
2013-07-19 2013-07-17 3.931 319,005 -6 0.67% 1,254,112
2013-07-09 2013-07-05 3.353 319,011 -1 0.67% 1,069,704
2013-06-26 2013-06-24 3.527 319,012 -6,746 0.67% 1,125,037
2013-06-25 2013-06-21 3.816 325,758 -2,595 0.68% 1,242,994
2013-06-20 2013-06-18 3.758 328,353 -3,632 0.69% 1,233,912
2013-06-19 2013-06-17 3.758 331,985 -21,867 0.69% 1,247,561
2013-06-18 2013-06-14 3.758 353,852 -16,611 0.74% 1,329,734
2013-06-17 2013-06-13 3.758 370,463 -15,740 0.77% 1,392,157
2013-06-13 2013-06-10 4.625 386,203 +155,107 0.81% 1,786,222
2013-06-06 2013-06-04 4.105 231,096 -32,691 0.72% 948,595
2013-06-05 2013-06-03 4.105 263,787 -7,784 0.83% 1,082,783
2013-05-31 2013-05-29 4.163 271,571 -51 0.85% 1,130,435
2013-05-30 2013-05-28 4.105 271,622 -51,891 0.85% 1,114,944
2013-05-27 2013-05-23 4.220 323,513 +2,594 1.01% 1,365,352
2013-05-16 2013-05-14 4.509 320,919 -10,378 1.00% 1,447,171
2013-05-15 2013-05-13 4.625 331,297 +7,524 1.04% 1,532,277
2013-05-14 2013-05-10 4.676 323,773 -37,553 1.01% 1,514,117
2013-05-09 2013-05-07 4.574 361,326 +1 1.01% 1,652,596
2013-05-07 2013-05-03 4.471 361,325 +2,336 1.01% 1,615,454
2013-05-06 2013-05-02 4.522 358,989 +583 1.00% 1,623,458
2013-05-03 2013-04-30 4.420 358,406 +1,168 1.00% 1,583,985
2013-04-30 2013-04-26 4.522 357,238 +2,921 0.99% 1,615,540
2013-04-29 2013-04-25 4.625 354,317 -6,421 0.99% 1,638,747
2013-04-26 2013-04-24 5.242 360,738 +12,381 1.00% 1,890,904
2013-04-24 2013-04-22 5.961 348,357 +9,341 0.97% 2,076,634
2013-02-07 2013-02-05 8.736 339,016 -3,503 0.94% 2,961,737
2013-02-04 2013-01-31 8.325 342,519 +2,919 0.95% 2,851,524
2013-01-31 2013-01-29 8.633 339,600 -3,503 0.94% 2,931,935
2013-01-30 2013-01-28 7.811 343,103 -9,340 0.95% 2,680,066
2013-01-28 2013-01-24 9.147 352,443 -5,838 0.98% 3,223,935
2013-01-25 2013-01-23 9.250 358,281 -292 1.00% 3,314,161
2013-01-21 2013-01-17 8.120 358,573 -875 1.00% 2,911,468
2013-01-16 2013-01-14 6.783 359,448 +2,919 1.00% 2,438,301
2013-01-14 2013-01-10 6.475 356,529 +9,340 0.99% 2,308,569
2013-01-11 2013-01-09 6.783 347,189 -292 0.97% 2,355,143
2013-01-10 2013-01-08 6.270 347,481 +1,168 0.97% 2,178,554
2013-01-09 2013-01-07 6.578 346,313 -3,503 0.96% 2,278,013
2013-01-08 2013-01-04 5.961 349,816 +2,277 0.97% 2,085,331
2013-01-07 2013-01-03 5.242 347,539 -3,503 0.97% 1,821,718
2013-01-04 2013-01-02 5.242 351,042 +8,173 0.98% 1,840,080
2012-10-29 2012-10-25 6.475 342,869 +292 0.95% 2,220,118
2012-10-25 2012-10-22 7.195 342,577 -6,398 0.95% 2,464,697
2012-10-24 2012-10-19 6.783 348,975 -3,132,022 0.97% 2,367,258
2012-10-09 2012-10-05 7.400 3,480,997 +3,132,897 9.68% 25,759,860
2012-10-03 2012-09-27 8.633 348,100 -3,502 0.97% 3,005,320
2012-09-27 2012-09-25 8.839 351,602 -934 0.98% 3,107,829
2012-09-26 2012-09-24 8.839 352,536 -6,072 0.98% 3,116,085
2012-09-25 2012-09-21 6.783 358,608 +993 1.00% 2,432,603
2012-09-24 2012-09-20 6.475 357,615 +4,495 0.99% 2,315,600
2012-09-21 2012-09-19 7.708 353,120 +2,277 0.98% 2,722,018
2012-09-19 2012-09-17 5.550 350,843 -5,838 0.98% 1,947,215
2012-09-17 2012-09-13 5.345 356,681 -1,927 0.99% 1,906,297
2012-09-14 2012-09-12 5.345 358,608 +1,927 1.00% 1,916,596
2012-09-06 2012-09-04 6.681 356,681 -234 0.99% 2,382,872
2012-08-17 2012-08-15 6.167 356,915 -3,502 0.99% 2,201,017
2012-07-20 2012-07-18 7.297 360,417 +1,926 1.00% 2,630,092
2012-07-06 2012-07-04 7.708 358,491 +1,576 1.00% 2,763,420
2012-06-26 2012-06-22 7.811 356,915 +409 0.99% 2,787,955
2012-06-19 2012-06-15 8.736 356,506 -3,503 0.99% 3,114,534
2012-05-11 2012-05-09 8.839 360,009 -58 1.00% 3,182,139
2012-04-05 2012-04-02 10.689 360,067 +2,160 1.00% 3,848,788
2012-03-16 2012-03-14 11.409 357,907 -1,168 1.00% 4,083,199
2012-03-15 2012-03-13 11.614 359,075 -1,751 1.00% 4,170,335
2012-03-08 2012-03-06 11.717 360,826 +1,751 1.00% 4,227,757
2012-03-07 2012-03-05 12.642 359,075 +1,168 1.00% 4,539,391
2012-02-28 2012-02-24 13.361 357,907 -2,744 1.00% 4,782,125
2012-02-27 2012-02-23 13.772 360,651 -584 1.00% 4,967,059
2012-02-22 2012-02-20 12.436 361,235 -1,926 1.00% 4,492,443
2012-02-21 2012-02-17 12.231 363,161 +1,576 1.01% 4,441,744
2012-02-17 2012-02-15 13.053 361,585 -3,269 1.01% 4,719,777
2012-02-16 2012-02-14 13.156 364,854 +6,013 1.02% 4,799,947
2012-02-14 2012-02-10 13.361 358,841 +9,048 1.00% 4,794,604
2012-02-13 2012-02-09 14.286 349,793 -2,510 0.97% 4,997,275
2012-02-09 2012-02-07 11.409 352,303 +1,168 0.98% 4,019,265
2012-02-08 2012-02-06 12.231 351,135 +583 0.98% 4,294,657
2012-02-06 2012-02-02 11.409 350,552 -1,751 0.98% 3,999,289
2012-02-01 2012-01-30 11.100 352,303 +1,751 0.98% 3,910,637
2012-01-31 2012-01-27 11.306 350,552 -1,225 0.98% 3,963,259
2012-01-30 2012-01-26 11.511 351,777 +58 0.98% 4,049,420
2012-01-27 2012-01-20 11.409 351,719 -876 0.98% 4,012,603
2012-01-26 2012-01-19 11.100 352,595 -875 0.98% 3,913,878
2012-01-20 2012-01-18 11.100 353,470 -117 0.98% 3,923,590
2012-01-19 2012-01-17 11.100 353,587 -1,693 0.98% 3,924,889
2012-01-18 2012-01-16 10.792 355,280 -11,909 0.99% 3,834,135
2012-01-16 2012-01-12 11.100 367,189 -27,729 1.02% 4,075,874
2012-01-13 2012-01-11 11.409 394,918 -3,503 1.10% 4,505,441
2012-01-12 2012-01-10 11.717 398,421 -2,452 1.11% 4,668,253
2012-01-11 2012-01-09 11.717 400,873 +1,752 1.12% 4,696,983
2012-01-10 2012-01-06 11.511 399,121 -117 1.11% 4,594,412
2012-01-09 2012-01-05 11.717 399,238 +58 1.11% 4,677,826
2012-01-05 2012-01-03 12.025 399,180 -117 1.11% 4,800,229
2012-01-04 2011-12-30 12.436 399,297 -1,576 1.11% 4,965,795
2012-01-03 2011-12-29 12.231 400,873 -5,020 1.12% 4,902,991
2011-12-23 2011-12-21 10.792 405,893 -1,751 1.13% 4,380,344
2011-12-22 2011-12-20 10.484 407,644 -176 1.13% 4,273,548
2011-12-20 2011-12-16 10.484 407,820 +129 1.13% 4,275,393
2011-12-19 2011-12-15 10.072 407,691 -59 1.13% 4,106,431
2011-12-16 2011-12-14 10.689 407,750 +1,168 1.13% 4,358,476
2011-12-15 2011-12-13 10.381 406,582 +1,751 1.13% 4,220,626
2011-12-14 2011-12-12 10.689 404,831 +175 1.13% 4,327,275
2011-12-13 2011-12-09 10.792 404,656 -3,852 1.13% 4,366,994
2011-12-05 2011-12-01 11.922 408,508 -2,336 1.14% 4,870,414
2011-12-02 2011-11-30 11.203 410,844 -525 1.14% 4,602,680
2011-11-30 2011-11-28 11.306 411,369 -117 1.14% 4,650,842
2011-11-29 2011-11-25 11.306 411,486 -10,449 1.14% 4,652,165
2011-11-28 2011-11-24 11.820 421,935 +12,784 1.17% 4,987,131
2011-11-25 2011-11-23 11.614 409,151 +3,912 1.14% 4,751,923
2011-11-22 2011-11-18 13.978 405,239 +2,919 1.13% 5,664,447
2011-11-21 2011-11-17 14.800 402,320 +1,751 1.12% 5,954,448
2011-11-18 2011-11-16 15.109 400,569 -12,318 1.11% 6,052,043
2011-11-17 2011-11-15 15.725 412,887 +1,985 1.15% 6,492,770
2011-11-16 2011-11-14 16.239 410,902 -3,678 1.14% 6,672,717
2011-11-15 2011-11-11 15.725 414,580 +1,927 1.15% 6,519,393
2011-11-14 2011-11-10 15.109 412,653 -2,627 1.15% 6,234,616
2011-11-11 2011-11-09 17.164 415,280 -2 1.16% 7,127,953
2011-11-10 2011-11-08 17.575 415,282 +3,970 1.16% 7,298,718
2011-11-08 2011-11-04 19.014 411,312 -7,881 1.14% 7,820,787
2011-11-07 2011-11-03 16.445 419,193 -2,277 1.17% 6,893,525
2011-11-04 2011-11-02 17.267 421,470 +9,399 1.17% 7,277,518
2011-11-03 2011-11-01 15.725 412,071 +2,452 1.15% 6,479,938
2011-11-02 2011-10-31 17.884 409,619 +24,051 1.14% 7,325,490
2011-11-01 2011-10-28 13.464 385,568 +6,597 1.07% 5,191,342
2011-10-21 2011-10-19 10.175 378,971 +1,751 1.05% 3,856,102
2011-10-20 2011-10-18 9.661 377,220 -58 1.05% 3,644,433
2011-10-19 2011-10-17 10.381 377,278 -117 1.05% 3,916,429
2011-10-18 2011-10-14 11.203 377,395 +59 1.05% 4,227,951
2011-10-17 2011-10-13 10.997 377,336 -409 1.05% 4,149,726
2011-10-14 2011-10-12 11.306 377,745 +7,239 1.05% 4,270,697
2011-10-13 2011-10-11 8.428 370,506 +4,145 1.03% 3,122,601
2011-10-12 2011-10-10 7.606 366,361 +116 1.02% 2,786,431
2011-10-11 2011-10-07 7.606 366,245 +5,896 1.02% 2,785,549
2011-10-10 2011-10-06 7.503 360,349 +59 1.00% 2,703,669
2011-10-07 2011-10-04 7.092 360,290 -5,488 1.00% 2,555,104
2011-10-06 2011-10-03 6.989 365,778 +234 1.02% 2,556,430
2011-10-04 2011-09-30 7.606 365,544 +292 1.02% 2,780,217
2011-10-03 2011-09-28 7.811 365,252 +2,860 1.02% 2,853,077
2011-09-30 2011-09-27 8.017 362,392 -817 1.01% 2,905,230
2011-09-28 2011-09-26 8.633 363,209 -3,736 1.01% 3,135,763
2011-09-27 2011-09-23 9.559 366,945 -9,107 1.02% 3,507,448
2011-09-26 2011-09-22 10.381 376,052 -5,604 1.04% 3,903,702
2011-09-23 2011-09-21 10.792 381,656 -175 1.06% 4,118,781
2011-09-22 2011-09-20 11.203 381,831 -9,808 1.06% 4,277,648
2011-09-21 2011-09-19 11.614 391,639 +409 1.09% 4,548,537
2011-09-20 2011-09-16 11.717 391,230 +292 1.09% 4,583,997
2011-09-19 2011-09-15 11.717 390,938 -1,674 1.09% 4,580,576
2011-09-16 2011-09-14 11.717 392,612 -4,378 1.09% 4,600,190
2011-09-15 2011-09-12 12.128 396,990 +350 1.10% 4,814,697
2011-09-14 2011-09-09 12.334 396,640 -233 1.10% 4,891,985
2011-09-12 2011-09-08 12.128 396,873 +175 1.10% 4,813,278
2011-09-09 2011-09-07 12.128 396,698 -292 1.10% 4,811,155
2011-09-08 2011-09-06 12.128 396,990 -11,792 1.10% 4,814,697
2011-09-07 2011-09-05 12.231 408,782 -5,429 1.14% 4,999,725
2011-09-06 2011-09-02 11.409 414,211 -4,495 1.15% 4,725,546
2011-09-05 2011-09-01 11.511 418,706 -9,866 1.16% 4,819,862
2011-09-02 2011-08-31 11.409 428,572 -2,686 1.19% 4,889,384
2011-09-01 2011-08-30 12.436 431,258 -2,101 1.20% 5,363,273
2011-08-31 2011-08-29 12.847 433,359 -526 1.20% 5,567,564
2011-08-30 2011-08-26 12.950 433,885 +176 1.20% 5,618,916
2011-08-29 2011-08-25 13.361 433,709 +116 1.20% 5,794,943
2011-08-26 2011-08-24 13.259 433,593 -525 1.20% 5,748,828
2011-08-25 2011-08-23 13.875 434,118 +175 1.21% 6,023,500
2011-08-24 2011-08-22 14.286 433,943 -1,459 1.21% 6,199,474
2011-08-23 2011-08-19 14.081 435,402 -2,102 1.21% 6,130,817
2011-08-22 2011-08-18 15.006 437,504 -350 1.22% 6,565,114
2011-08-19 2011-08-17 16.034 437,854 -292 1.22% 7,020,391
2011-08-18 2011-08-16 15.006 438,146 -7,005 1.22% 6,574,747
2011-08-17 2011-08-15 16.548 445,151 -15,412 1.24% 7,366,150
2011-08-16 2011-08-12 17.061 460,563 +58 1.28% 7,857,864
2011-08-15 2011-08-11 17.267 460,505 -6,479 1.28% 7,951,535
2011-08-12 2011-08-10 17.473 466,984 +408 1.30% 8,159,401
2011-08-11 2011-08-09 17.267 466,576 -6,246 1.30% 8,056,363
2011-08-10 2011-08-08 18.398 472,822 -175 1.31% 8,698,774
2011-08-09 2011-08-05 19.117 472,997 +233 1.31% 9,042,295
2011-08-08 2011-08-04 19.528 472,764 -4,670 1.31% 9,232,203
2011-08-04 2011-08-02 20.453 477,434 +1,751 1.32% 9,765,034
2011-08-03 2011-08-01 20.864 475,683 -1,751 1.32% 9,924,783
2011-08-02 2011-07-29 20.864 477,434 -58 1.32% 9,961,316
2011-08-01 2011-07-28 20.967 477,492 -6,947 1.32% 10,011,603
2011-07-29 2011-07-27 20.659 484,439 -7,181 1.34% 10,007,890
2011-07-28 2011-07-26 20.761 491,620 +175 1.36% 10,206,769
2011-07-27 2011-07-25 20.967 491,445 -2,335 1.36% 10,304,156
2011-07-26 2011-07-22 20.967 493,780 -58 1.37% 10,353,115
2011-07-25 2011-07-21 20.864 493,838 -584 1.37% 10,303,574
2011-07-22 2011-07-20 20.864 494,422 -233 1.37% 10,315,759
2011-07-21 2011-07-19 20.761 494,655 -2,510 1.37% 10,269,780
2011-07-20 2011-07-18 20.864 497,165 +58 1.38% 10,372,990
2011-07-19 2011-07-15 20.967 497,107 +117 1.38% 10,422,872
2011-07-18 2011-07-14 21.173 496,990 -1,927 1.38% 10,522,580
2011-07-15 2011-07-13 21.481 498,917 -58 1.38% 10,717,215
2011-07-14 2011-07-12 21.070 498,975 -2,569 1.38% 10,513,323
2011-07-13 2011-07-11 20.967 501,544 -4,962 1.39% 10,515,903
2011-07-12 2011-07-08 21.892 506,506 -233 1.40% 11,088,468
2011-07-11 2011-07-07 22.098 506,739 -2,335 1.40% 11,197,734
2011-07-08 2011-07-06 22.509 509,074 +1,692 1.41% 11,458,622
2011-07-07 2011-07-05 23.331 507,382 +176 1.41% 11,837,726
2011-07-06 2011-07-04 23.537 507,206 +58 1.40% 11,937,880
2011-07-05 2011-06-30 23.228 507,148 -18,622 1.40% 11,780,142
2011-07-04 2011-06-29 23.434 525,770 -59 1.46% 12,320,774
2011-06-30 2011-06-28 23.434 525,829 -3,853 1.46% 12,322,157
2011-06-29 2011-06-27 24.359 529,682 -2,276 1.47% 12,902,412
2011-06-28 2011-06-24 24.153 531,958 +1,751 1.47% 12,848,504
2011-06-27 2011-06-23 24.359 530,207 -58 1.47% 12,915,201
2011-06-24 2011-06-22 25.489 530,265 -11,501 1.47% 13,516,119
2011-06-23 2011-06-21 25.078 541,766 +6,130 1.50% 13,586,542
2011-06-22 2011-06-20 21.378 535,636 +5,059 1.48% 11,450,922
2011-06-21 2011-06-17 20.659 530,577 -7,997 1.47% 10,961,042
2011-06-20 2011-06-16 25.695 538,574 +1,225 1.49% 13,838,619
2011-06-17 2011-06-15 32.376 537,349 +5,897 1.49% 17,397,000
2011-06-15 2011-06-13 35.973 531,452 -4,904 1.50% 19,117,867
2011-06-14 2011-06-10 41.112 536,356 +8,289 1.52% 22,050,604
2011-06-13 2011-06-09 45.737 528,067 -205,779 1.49% 24,152,183
2011-06-10 2011-06-08 54.473 733,846 +93,851 2.20% 39,974,971
2011-06-08 2011-06-03 56.529 639,995 -1,460 1.92% 36,178,173
2011-06-07 2011-06-02 53.445 641,455 +3,153 1.93% 34,282,848
2011-06-03 2011-06-01 53.445 638,302 +817 1.92% 34,114,335
2011-06-02 2011-05-31 51.390 637,485 -4,553 1.91% 32,760,259
2011-06-01 2011-05-30 51.390 642,038 +1,728 1.93% 32,994,237
2011-05-31 2011-05-27 52.418 640,310 +1,809 1.92% 33,563,544
2011-05-30 2011-05-26 52.418 638,501 -350 1.92% 33,468,721
2011-05-27 2011-05-25 51.390 638,851 +1,226 1.92% 32,830,458
2011-05-26 2011-05-24 53.445 637,625 +58 1.91% 34,078,152
2011-05-24 2011-05-20 57.557 637,567 +59 1.91% 36,696,210
2011-05-23 2011-05-19 56.529 637,508 -292 1.91% 36,037,585
2011-05-20 2011-05-18 57.557 637,800 +292 1.92% 36,709,621
2011-05-19 2011-05-17 57.557 637,508 +292 1.91% 36,692,814
2011-05-18 2011-05-16 57.557 637,216 -935 1.91% 36,676,008
2011-05-17 2011-05-13 57.557 638,151 +4,437 1.92% 36,729,823
2011-05-16 2011-05-12 58.584 633,714 +467 1.90% 37,125,774
2011-05-13 2011-05-11 61.462 633,247 +16,813 1.90% 38,920,793
2011-05-12 2011-05-09 60.438 616,434 +39,818 1.85% 37,255,971
2011-05-11 2011-05-06 59.414 576,616 +351 1.73% 34,258,786
2011-05-09 2011-05-05 53.267 576,265 -117 1.72% 30,696,077
2011-05-06 2011-05-04 53.267 576,382 +58 1.72% 30,702,309
2011-05-05 2011-05-03 53.267 576,324 +59 1.72% 30,699,220
2011-04-29 2011-04-27 55.316 576,265 +1,933 1.72% 31,876,695
2011-04-28 2011-04-26 55.316 574,332 +176 1.72% 31,769,770
2011-04-26 2011-04-20 57.365 574,156 +58 1.74% 32,936,331
2011-04-21 2011-04-19 58.389 574,098 +117 1.77% 33,521,094
2011-04-20 2011-04-18 58.389 573,981 +1,289 1.77% 33,514,262
2011-04-19 2011-04-15 59.414 572,692 +410 1.77% 34,025,648
2011-04-18 2011-04-14 61.462 572,282 -527 1.76% 35,173,746
2011-04-15 2011-04-13 60.438 572,809 +58 1.77% 34,619,368
2011-04-14 2011-04-12 61.462 572,751 +879 1.86% 35,202,572
2011-04-13 2011-04-11 62.487 571,872 +176 1.86% 35,734,356
2011-04-12 2011-04-08 60.438 571,696 -59 1.86% 34,552,101
2011-04-11 2011-04-07 61.462 571,755 +59 1.86% 35,141,356
2011-04-08 2011-04-06 60.438 571,696 +761 1.86% 34,552,101
2011-04-07 2011-04-04 61.462 570,935 -1,757 1.86% 35,090,957
2011-04-06 2011-04-01 57.365 572,692 +703 1.86% 32,852,349
2011-04-04 2011-03-31 58.389 571,989 -996 1.86% 33,397,951
2011-04-01 2011-03-30 58.389 572,985 +586 1.86% 33,456,107
2011-03-31 2011-03-29 59.414 572,399 +1,230 1.86% 34,008,239
2011-03-30 2011-03-28 59.414 571,169 +468 1.88% 33,935,161
2011-03-29 2011-03-25 60.438 570,701 -5,271 1.88% 34,491,965
2011-03-28 2011-03-24 62.487 575,972 +3,338 1.89% 35,990,551
2011-03-25 2011-03-23 58.389 572,634 +528 1.90% 33,435,612
2011-03-24 2011-03-22 60.438 572,106 -2,636 1.90% 34,576,880
2011-03-23 2011-03-21 59.414 574,742 +703 1.91% 34,147,445
2011-03-22 2011-03-18 62.487 574,039 +2,928 1.90% 35,869,764
2011-03-21 2011-03-17 59.414 571,111 -5,095 1.89% 33,931,715
2011-03-18 2011-03-16 63.511 576,206 +7,419 1.91% 36,595,422
2011-03-16 2011-03-14 67.608 568,787 +293 1.89% 38,454,829
2011-03-15 2011-03-11 70.682 568,494 -118 1.88% 40,182,066
2011-03-14 2011-03-10 70.682 568,612 -17,506 1.88% 40,190,407
2011-03-11 2011-03-09 65.560 586,118 +16,225 1.94% 38,425,747
2011-03-10 2011-03-08 67.608 569,893 +1,054 1.89% 38,529,604
2011-03-04 2011-03-02 69.657 568,839 +938 1.89% 39,623,749
2011-03-03 2011-03-01 70.682 567,901 +878 1.88% 40,140,152
2011-03-02 2011-02-28 71.706 567,023 -2,343 1.88% 40,658,936
2011-03-01 2011-02-25 72.730 569,366 +1,816 1.89% 41,410,185
2011-02-28 2011-02-24 67.608 567,550 +15,287 1.88% 38,371,198
2011-02-25 2011-02-23 71.706 552,263 +10,192 1.83% 39,600,555
2011-02-24 2011-02-22 71.706 542,071 -879 1.80% 38,869,728
2011-02-23 2011-02-21 71.706 542,950 -16,615 1.80% 38,932,758
2011-02-21 2011-02-17 75.803 559,565 -8,786 1.85% 42,416,961
2011-02-18 2011-02-16 75.803 568,351 +9,724 1.88% 43,082,970
2011-02-17 2011-02-15 76.828 558,627 +5,271 1.85% 42,918,099
2011-02-16 2011-02-14 78.877 553,356 +96,996 1.83% 43,646,823
2011-02-15 2011-02-11 77.852 456,360 -9,664 1.51% 35,528,629
2011-02-14 2011-02-10 71.706 466,024 +1,933 1.54% 33,416,704
2011-02-11 2011-02-09 73.755 464,091 -996 1.54% 34,228,899
2011-02-10 2011-02-08 73.755 465,087 -2,929 1.54% 34,302,359
2011-02-09 2011-02-07 73.755 468,016 +1,113 1.55% 34,518,386
2011-02-08 2011-02-02 72.730 466,903 -7,614 1.55% 33,958,016
2011-02-07 2011-01-31 62.487 474,517 +4,861 1.57% 29,650,970
2011-02-01 2011-01-28 61.462 469,656 +1,984 1.56% 28,866,120
2011-01-31 2011-01-27 59.414 467,672 -351 1.55% 27,786,040
2011-01-28 2011-01-26 61.462 468,023 +937 1.55% 28,765,752
2011-01-27 2011-01-25 62.487 467,086 +4,452 1.55% 29,186,632
2011-01-26 2011-01-24 61.462 462,634 -1,172 1.53% 28,434,532
2011-01-25 2011-01-21 60.438 463,806 +6,677 1.54% 28,031,456
2011-01-24 2011-01-20 64.535 457,129 -40,473 1.52% 29,500,992
2011-01-21 2011-01-19 67.608 497,602 -33,387 1.65% 33,642,119
2011-01-20 2011-01-18 72.730 530,989 -12,007 1.76% 38,619,012
2011-01-19 2011-01-17 75.803 542,996 -2,870 1.80% 41,160,974
2011-01-18 2011-01-14 78.877 545,866 +8,142 1.81% 43,056,038
2011-01-17 2011-01-13 79.901 537,724 +18,040 1.78% 42,964,653
2011-01-14 2011-01-12 81.950 519,684 +18,040 1.72% 42,587,939
2011-01-13 2011-01-11 78.877 501,644 +9,665 1.66% 39,567,958
2011-01-12 2011-01-10 78.877 491,979 +17,923 1.63% 38,805,616
2011-01-11 2011-01-07 76.828 474,056 -10,602 1.57% 36,420,693
2011-01-10 2011-01-06 76.828 484,658 +9,196 1.61% 37,235,221
2011-01-07 2011-01-05 76.828 475,462 -10,719 1.58% 36,528,713
2011-01-06 2011-01-04 75.803 486,181 +3,632 1.61% 36,854,200
2011-01-05 2011-01-03 76.828 482,549 -293 1.60% 37,073,191
2011-01-04 2010-12-31 76.828 482,842 -137,099 1.60% 37,095,702
2011-01-03 2010-12-29 55.316 619,941 -34,401 2.06% 34,292,679
2010-12-30 2010-12-28 68.633 654,342 +6,911 2.17% 44,909,362
2010-12-29 2010-12-24 70.682 647,431 +98 2.15% 45,761,460
2010-12-28 2010-12-22 98.340 647,333 -234 2.15% 63,658,481
2010-12-23 2010-12-21 100.388 647,567 -3,144 2.15% 65,008,190
2010-12-22 2010-12-20 102.437 650,711 +2,636 2.16% 66,656,950
2010-12-21 2010-12-17 103.461 648,075 -30,786 2.15% 67,050,795
2010-12-20 2010-12-16 98.340 678,861 +15,151 2.25% 66,758,932
2010-12-16 2010-12-14 87.072 663,710 -1,347 2.20% 57,790,250
2010-12-14 2010-12-10 89.120 665,057 +4,686 2.20% 59,270,066
2010-12-13 2010-12-09 88.096 660,371 +8,961 2.19% 58,175,983
2010-12-10 2010-12-08 91.169 651,410 -6,618 2.16% 59,388,413
2010-12-09 2010-12-07 94.242 658,028 +1,932 2.18% 62,013,964
2010-12-08 2010-12-06 95.267 656,096 -3,397 2.17% 62,503,974
2010-12-07 2010-12-03 93.218 659,493 +3,105 2.19% 61,476,463
2010-12-06 2010-12-02 96.291 656,388 +644 2.18% 63,204,176
2010-12-03 2010-12-01 93.218 655,744 +15,853 2.17% 61,126,990
2010-12-02 2010-11-30 88.096 639,891 +4,475 2.12% 56,371,779
2010-12-01 2010-11-29 88.096 635,416 -2,401 2.11% 55,977,550
2010-11-30 2010-11-26 82.974 637,817 +6,970 2.11% 52,922,262
2010-11-29 2010-11-25 85.023 630,847 +762 2.12% 53,636,376
2010-11-26 2010-11-24 80.925 630,085 -8,318 2.12% 50,989,825
2010-11-25 2010-11-23 75.803 638,403 +2,050 2.15% 48,393,154
2010-11-24 2010-11-22 76.828 636,353 -13,536 2.14% 48,889,619
2010-11-23 2010-11-19 76.828 649,889 -996 2.19% 49,929,560
2010-11-22 2010-11-18 78.877 650,885 -7,380 2.19% 51,339,576
2010-11-19 2010-11-17 74.779 658,265 +5,315 2.22% 49,224,455
2010-11-18 2010-11-16 81.950 652,950 -6,092 2.20% 53,509,045
2010-11-17 2010-11-15 83.998 659,042 +9,098 2.22% 55,358,490
2010-11-16 2010-11-12 82.974 649,944 +1,758 2.19% 53,928,488
2010-11-15 2010-11-11 85.023 648,186 -1,629 2.18% 55,110,586
2010-11-12 2010-11-10 81.950 649,815 +649,815 2.21% 53,252,133
2010-11-03 2010-11-01 60.438 0 -62,717
2010-10-29 2010-10-27 55.214 62,717 -564,454 0.21% 3,462,831
2010-10-28 2010-10-26 52.243 627,171 +10,152 2.20% 32,765,246
2010-10-27 2010-10-25 48.145 617,019 -8,590 2.20% 29,706,650
2010-10-26 2010-10-22 47.941 625,609 -7,693 2.23% 29,992,049
2010-10-25 2010-10-21 47.428 633,302 -47,053 2.26% 30,036,487
2010-10-22 2010-10-20 45.585 680,355 +78,253 2.43% 31,013,650
2010-10-21 2010-10-19 44.048 602,102 -2,343 2.15% 26,521,361
2010-10-20 2010-10-18 41.897 604,445 -2,733 2.16% 25,324,296
2010-10-19 2010-10-15 40.975 607,178 +7,224 2.17% 24,879,022
2010-10-18 2010-10-14 40.360 599,954 +12,690 2.14% 24,214,275
2010-10-15 2010-10-13 40.975 587,264 +21,867 2.09% 24,063,049
2010-10-14 2010-10-12 37.594 565,397 +205,199 2.02% 21,255,771
2010-10-13 2010-10-11 39.131 360,198 +20,161 1.28% 14,094,898
2010-10-12 2010-10-08 39.848 340,037 +976 1.21% 13,549,806
2010-10-11 2010-10-07 40.975 339,061 -390 1.21% 13,892,971
2010-10-08 2010-10-06 40.258 339,451 +33,386 1.21% 13,665,544
2010-10-07 2010-10-05 40.258 306,065 +21,164 1.09% 12,321,498
2010-10-06 2010-10-04 40.770 284,901 -2,487 1.02% 11,615,404
2010-10-05 2010-09-30 42.102 287,388 +2,929 1.02% 12,099,509
2010-10-04 2010-09-29 43.331 284,459 -790 1.04% 12,325,863
2010-09-30 2010-09-28 42.409 285,249 +4,881 1.05% 12,097,114
2010-09-29 2010-09-27 43.638 280,368 +976 1.03% 12,234,757
2010-09-28 2010-09-24 44.253 279,392 +45,232 1.02% 12,363,886
2010-09-27 2010-09-22 44.150 234,160 +780 1.03% 10,338,256
2010-09-24 2010-09-21 44.867 233,380 +11,715 1.03% 10,471,166
2010-09-22 2010-09-20 45.687 221,665 +390 0.97% 10,127,197
2010-09-21 2010-09-17 43.280 221,275 +3,124 0.97% 9,576,710
2010-09-20 2010-09-16 41.834 218,151 -16,202 0.96% 9,126,170
2010-09-17 2010-09-15 41.069 234,353 +50,713 0.86% 9,624,626
2010-09-16 2010-09-14 40.474 183,640 +6,586 0.67% 7,432,595
2010-09-14 2010-09-10 40.644 177,054 +1,171 0.65% 7,196,144
2010-09-08 2010-09-06 40.729 175,883 +471 0.64% 7,163,505
2010-09-07 2010-09-03 41.409 175,412 +20,464 0.64% 7,263,643
2010-09-06 2010-09-02 38.943 154,948 +1,176 0.57% 6,034,172
2010-09-03 2010-09-01 39.368 153,772 -5,175 0.56% 6,053,750
2010-09-02 2010-08-31 39.708 158,947 -1,012 0.58% 6,311,541
2010-09-01 2010-08-30 37.328 159,959 +7,763 0.59% 5,970,895
2010-08-31 2010-08-27 37.328 152,196 -494 0.57% 5,681,120
2010-08-30 2010-08-26 36.817 152,690 +470 0.58% 5,621,662
2010-08-26 2010-08-24 35.967 152,220 -1,647 0.57% 5,474,927
2010-08-25 2010-08-23 35.712 153,867 -7,291 0.58% 5,494,915
2010-08-24 2010-08-20 37.413 161,158 +1,470 0.61% 6,029,354
2010-08-23 2010-08-19 34.522 159,688 -9,714 0.60% 5,512,702
2010-08-20 2010-08-18 30.610 169,402 -4,234 0.64% 5,185,460
2010-08-19 2010-08-17 30.780 173,636 +1,176 0.65% 5,344,592
2010-08-18 2010-08-16 30.780 172,460 +6,115 0.65% 5,308,394
2010-08-17 2010-08-13 30.780 166,345 +4,705 0.63% 5,120,172
2010-08-16 2010-08-12 30.950 161,640 -3,764 0.61% 5,002,838
2010-08-13 2010-08-11 30.185 165,404 +1,412 0.62% 4,992,759
2010-08-12 2010-08-10 29.760 163,992 -3,764 0.62% 4,880,417
2010-08-11 2010-08-09 30.440 167,756 +1,176 0.63% 5,106,547
2010-08-10 2010-08-06 31.546 166,580 -2,352 0.63% 5,254,882
2010-08-09 2010-08-05 30.950 168,932 -6,116 0.64% 5,228,529
2010-08-06 2010-08-04 30.525 175,048 +7,092 0.66% 5,343,402
2010-08-05 2010-08-03 27.889 167,956 -11,996 0.63% 4,684,202
2010-08-04 2010-08-02 24.148 179,952 -12,231 0.74% 4,345,515
2010-08-03 2010-07-30 22.107 192,183 -706 0.80% 4,248,685
2010-08-02 2010-07-29 21.767 192,889 +1,177 0.80% 4,198,688
2010-07-29 2010-07-27 22.107 191,712 -1,177 0.79% 4,238,272
2010-07-22 2010-07-20 22.193 192,889 +37,635 0.80% 4,280,694
2010-07-20 2010-07-16 22.618 155,254 -1,034 0.64% 3,511,484
2010-07-19 2010-07-15 21.257 156,288 -6,822 0.65% 3,322,247
2010-07-16 2010-07-14 21.257 163,110 +1,882 0.67% 3,467,263
2010-07-15 2010-07-13 21.512 161,228 +19,993 0.67% 3,468,384
2010-07-14 2010-07-12 20.067 141,235 -5,880 0.58% 2,834,135
2010-07-13 2010-07-09 19.727 147,115 +12,937 0.61% 2,902,092
2010-07-12 2010-07-08 18.791 134,178 +6,351 0.56% 2,521,389
2010-07-09 2010-07-07 17.601 127,827 +16,935 0.53% 2,249,879
2010-07-08 2010-07-06 17.601 110,892 -1,176 0.46% 1,951,807
2010-07-07 2010-07-05 17.261 112,068 -1,647 0.46% 1,934,389
2010-07-02 2010-06-29 17.176 113,715 -4,233 0.47% 1,953,149
2010-06-30 2010-06-28 18.196 117,948 +470 0.49% 2,146,202
2010-06-22 2010-06-18 18.111 117,478 +8,232 0.49% 2,127,661
2010-06-18 2010-06-15 18.281 109,246 +3,999 0.45% 1,997,148
2010-06-17 2010-06-14 18.621 105,247 +12,702 0.44% 1,959,837
2010-06-14 2010-06-10 19.557 92,545 +27,049 0.38% 1,809,868
2010-06-11 2010-06-09 17.516 65,496 +19,758 0.27% 1,147,224
2010-03-05 2010-03-03 16.155 45,738 -8 0.19% 738,919
2010-01-26 2010-01-22 16.666 45,746 -4,705 0.19% 762,387
2010-01-15 2010-01-13 15.560 50,451 -235 0.21% 785,032
2010-01-05 2009-12-31 11.564 50,686 +235 0.21% 586,129
2009-11-24 2009-11-20 14.455 50,451 +24 0.21% 729,264
2009-11-23 2009-11-19 14.455 50,427 -1,176 0.21% 728,917
2009-11-20 2009-11-18 14.030 51,603 +941 0.21% 723,978
2009-11-19 2009-11-17 14.285 50,662 +3,763 0.21% 723,699
2009-11-11 2009-11-09 14.880 46,899 -3 0.19% 697,859
2009-11-03 2009-10-30 13.264 46,902 -470 0.19% 622,131
2009-10-21 2009-10-19 13.264 47,372 -24 0.20% 628,366
2009-08-18 2009-08-14 16.836 47,396 -18,111 0.20% 797,945
2009-08-17 2009-08-13 17.006 65,507 -95 0.27% 1,113,997
2009-08-14 2009-08-12 17.006 65,602 +18,112 0.31% 1,115,612
2009-08-11 2009-08-07 16.581 47,490 -20 0.22% 787,414
2009-08-06 2009-08-04 17.006 47,510 -8,232 0.22% 807,944
2009-08-05 2009-08-03 16.751 55,742 +4,704 0.26% 933,716
2009-07-15 2009-07-13 15.135 51,038 -235 0.24% 772,467
2009-07-10 2009-07-08 14.455 51,273 -235 0.24% 741,146
2009-06-18 2009-06-16 16.921 51,508 -8,939 0.24% 871,553
2009-06-02 2009-05-29 13.094 60,447 +1,177 0.28% 791,520
2009-05-04 2009-04-29 9.863 59,270 -6,351 0.28% 584,600
2009-04-24 2009-04-22 10.203 65,621 -1,882 0.31% 669,561
2009-04-22 2009-04-20 10.374 67,503 +1,882 0.32% 700,244
2009-04-17 2009-04-15 10.203 65,621 -18,817 0.31% 669,561
2009-04-14 2009-04-08 10.203 84,438 +10,584 0.40% 861,560
2009-04-09 2009-04-07 10.459 73,854 +11,761 0.35% 772,405
2009-04-06 2009-04-02 9.523 62,093 -11,761 0.29% 591,326
2009-03-27 2009-03-25 9.353 73,854 -14,583 0.35% 690,769
2009-03-26 2009-03-24 10.203 88,437 -941 0.42% 902,363
2009-03-24 2009-03-20 11.224 89,378 -13,878 0.42% 1,003,161
2009-03-19 2009-03-17 11.904 103,256 +15,995 0.49% 1,229,163
2009-03-18 2009-03-16 13.605 87,261 +27,197 0.41% 1,187,152
2009-03-17 2009-03-13 9.608 60,064 +5,880 0.28% 577,110
2009-01-21 2009-01-19 7.908 54,184 +141 0.26% 428,470
2009-01-07 2009-01-05 7.568 54,043 -329 0.25% 408,974
2008-10-30 2008-10-28 7.483 54,372 -2,588 0.26% 406,841
2008-10-10 2008-10-08 10.969 56,960 -6,821 0.27% 624,778
2008-10-03 2008-09-30 11.479 63,781 -35 0.30% 732,135
2008-09-29 2008-09-25 10.544 63,816 -1,176 0.30% 672,849
2008-09-23 2008-09-19 10.969 64,992 -941 0.31% 712,879
2008-09-22 2008-09-18 10.203 65,933 -20,943 0.31% 672,745
2008-09-12 2008-09-10 14.455 86,876 +118 0.41% 1,255,784
2008-09-10 2008-09-08 15.050 86,758 +12 0.41% 1,305,717
2008-08-12 2008-08-08 17.006 86,746 -2,352 0.41% 1,475,182
2008-07-16 2008-07-14 17.431 89,098 +2,587 0.42% 1,553,059
2008-07-15 2008-07-11 16.666 86,511 -94 0.41% 1,441,762
2008-07-14 2008-07-10 16.070 86,605 +2,352 0.41% 1,391,781
2008-07-08 2008-07-04 15.305 84,253 -235 0.40% 1,289,508
2008-06-25 2008-06-23 15.730 84,488 -335,601 0.40% 1,329,024
2008-06-11 2008-06-06 20.194 420,089 +336,071 1.98% 8,483,423
2008-06-06 2008-06-04 20.407 84,018 -1,176 0.40% 1,714,549
2008-06-05 2008-06-03 20.832 85,194 -1,176 0.40% 1,774,767
2008-06-04 2008-06-02 21.257 86,370 -2,352 0.41% 1,835,985
2008-06-03 2008-05-30 22.533 88,722 -2,023 0.42% 1,999,141
2008-06-02 2008-05-29 22.137 90,745 -6,191 0.43% 2,008,852
2008-05-29 2008-05-27 22.137 96,936 +2,530 0.42% 2,145,904
2008-05-28 2008-05-26 21.742 94,406 -2,530 0.41% 2,052,577
2008-05-23 2008-05-21 23.323 96,936 +607 0.42% 2,260,864
2008-05-22 2008-05-20 22.533 96,329 -2,529 0.42% 2,170,547
2008-05-21 2008-05-19 23.323 98,858 -2,530 0.43% 2,305,691
2008-05-19 2008-05-15 22.137 101,388 +1,670 0.44% 2,244,460
2008-05-16 2008-05-14 22.533 99,718 +1,264 0.44% 2,246,910
2008-05-13 2008-05-08 24.114 98,454 -506 0.43% 2,374,108
2008-05-09 2008-05-07 24.509 98,960 +6,780 0.43% 2,425,429
2008-05-08 2008-05-06 25.300 92,180 +3,984 0.40% 2,332,136
2008-05-07 2008-05-05 23.323 88,196 +2,530 0.39% 2,057,018
2008-05-06 2008-05-02 23.323 85,666 +2,529 0.38% 1,998,010
2008-05-05 2008-04-30 22.533 83,137 +2,530 0.36% 1,873,296
2008-04-29 2008-04-25 23.719 80,607 -2,530 0.35% 1,911,883
2008-04-28 2008-04-24 24.904 83,137 +2,530 0.36% 2,070,485
2008-04-24 2008-04-22 21.347 80,607 +2,530 0.35% 1,720,694
2008-04-23 2008-04-21 19.370 78,077 +1,012 0.34% 1,512,364
2008-04-22 2008-04-18 18.975 77,065 -2,530 0.34% 1,462,297
2008-04-21 2008-04-17 18.777 79,595 -3,542 0.35% 1,494,571
2008-04-15 2008-04-11 20.556 83,137 -2,529 0.36% 1,708,972
2008-04-09 2008-04-07 22.137 85,666 +134 0.38% 1,896,417
2008-04-07 2008-04-02 21.742 85,532 +2,024 0.37% 1,859,639
2008-04-03 2008-04-01 21.347 83,508 +506 0.37% 1,782,621
2008-04-01 2008-03-28 22.928 83,002 +2,530 0.36% 1,903,066
2008-03-20 2008-03-18 22.928 80,472 -1,265 0.35% 1,845,058
2008-03-18 2008-03-14 25.300 81,737 -253 0.36% 2,067,930
2008-03-17 2008-03-13 26.881 81,990 +5,312 0.36% 2,203,977
2008-03-13 2008-03-11 27.672 76,678 +25 0.34% 2,121,808
2008-02-20 2008-02-18 33.601 76,653 -961 0.34% 2,575,641
2008-02-19 2008-02-15 32.415 77,614 -51 0.34% 2,515,887
2008-02-14 2008-02-12 27.672 77,665 -505 0.34% 2,149,120
2008-02-12 2008-02-06 28.067 78,170 -506 0.34% 2,193,995
2008-02-11 2008-02-04 26.881 78,676 -1,265 0.34% 2,114,893
2008-02-01 2008-01-30 19.568 79,941 +759 0.35% 1,564,271
2008-01-30 2008-01-28 18.975 79,182 -2,277 0.35% 1,502,467
2008-01-25 2008-01-23 19.370 81,459 +1,518 0.36% 1,577,874
2008-01-24 2008-01-22 18.975 79,941 -1,012 0.35% 1,516,869
2008-01-21 2008-01-17 23.719 80,953 -4,503 0.35% 1,920,089
2008-01-18 2008-01-16 25.300 85,456 +6,324 0.37% 2,162,020
2008-01-17 2008-01-15 27.672 79,132 -7,589 0.35% 2,189,714
2008-01-11 2008-01-09 30.044 86,721 +1,012 0.38% 2,605,404
2008-01-08 2008-01-04 31.625 85,709 -1,265 0.38% 2,710,526
2008-01-02 2007-12-27 31.625 86,974 -303 0.38% 2,750,532
2007-12-28 2007-12-24 32.811 87,277 +1,214 0.38% 2,863,618
2007-12-21 2007-12-19 32.811 86,063 -1,265 0.38% 2,823,786
2007-12-20 2007-12-18 32.020 87,328 +810 0.38% 2,796,249
2007-12-19 2007-12-17 35.578 86,518 +379 0.38% 3,078,125
2007-12-18 2007-12-14 37.159 86,139 +658 0.38% 3,200,847
2007-12-17 2007-12-13 36.368 85,481 -1,164 0.37% 3,108,813
2007-12-14 2007-12-12 37.950 86,645 +2,024 0.38% 3,288,153
2007-12-13 2007-12-11 40.717 84,621 -961 0.37% 3,445,503
2007-12-11 2007-12-07 40.717 85,582 +1,770 0.37% 3,484,632
2007-12-10 2007-12-06 40.717 83,812 +1,316 0.37% 3,412,563
2007-12-07 2007-12-05 40.322 82,496 +203 0.36% 3,326,368
2007-12-06 2007-12-04 40.717 82,293 +607 0.36% 3,350,714
2007-12-05 2007-12-03 41.112 81,686 -1,063 0.36% 3,358,290
2007-12-04 2007-11-30 41.507 82,749 +3,188 0.36% 3,434,704
2007-12-03 2007-11-29 41.112 79,561 +354 0.35% 3,270,927
2007-11-30 2007-11-28 41.507 79,207 -3,390 0.35% 3,287,684
2007-11-29 2007-11-27 35.973 82,597 +911 0.36% 2,971,275
2007-11-28 2007-11-26 35.973 81,686 +506 0.36% 2,938,504
2007-11-27 2007-11-23 36.764 81,180 -101 0.36% 2,984,484
2007-11-26 2007-11-22 36.368 81,281 +708 0.36% 2,956,066
2007-11-23 2007-11-21 37.950 80,573 +8,095 0.35% 3,057,722
2007-11-22 2007-11-20 40.717 72,478 +1,012 0.32% 2,951,078
2007-11-21 2007-11-19 41.903 71,466 -253 0.31% 2,994,626
2007-11-20 2007-11-16 43.089 71,719 +1,265 0.31% 3,090,281
2007-11-19 2007-11-15 44.670 70,454 -1,417 0.31% 3,147,178
2007-11-16 2007-11-14 45.856 71,871 -3,542 0.31% 3,295,709
2007-11-15 2007-11-13 44.670 75,413 +2,024 0.33% 3,368,697
2007-11-14 2007-11-12 42.298 73,389 -809 0.32% 3,104,216
2007-11-09 2007-11-07 46.647 74,198 -1,265 0.32% 3,461,078
2007-11-08 2007-11-06 46.647 75,463 -1,568 0.33% 3,520,086
2007-11-07 2007-11-05 46.251 77,031 +1,720 0.34% 3,562,777
2007-11-06 2007-11-02 52.181 75,311 -1,670 0.33% 3,929,792
2007-11-05 2007-11-01 51.390 76,981 +1,316 0.34% 3,956,072
2007-11-02 2007-10-31 44.670 75,665 +2,023 0.33% 3,379,953
2007-11-01 2007-10-30 45.065 73,642 +1,518 0.32% 3,318,697
2007-10-31 2007-10-29 42.298 72,124 +759 0.32% 3,050,709
2007-10-30 2007-10-26 42.298 71,365 +4,806 0.31% 3,018,605
2007-10-26 2007-10-24 42.298 66,559 +987 0.29% 2,815,320
2007-10-24 2007-10-22 43.484 65,572 -392 0.29% 2,851,336
2007-10-23 2007-10-18 45.461 65,964 -2,884 0.29% 2,998,762
2007-10-22 2007-10-17 43.484 68,848 -101 0.30% 2,993,789
2007-10-18 2007-10-16 40.717 68,949 -354 0.30% 2,807,388
2007-10-16 2007-10-12 47.042 69,303 +1,366 0.30% 3,260,140
2007-10-12 2007-10-10 49.414 67,937 -2,682 0.30% 3,357,018
2007-10-11 2007-10-09 47.437 70,619 +2,176 0.31% 3,349,963
2007-10-10 2007-10-08 47.437 68,443 +506 0.30% 3,246,740
2007-10-09 2007-10-05 49.414 67,937 -355 0.30% 3,357,018
2007-10-08 2007-10-04 47.437 68,292 +1,518 0.30% 3,239,577
2007-10-05 2007-10-03 46.647 66,774 +2,226 0.29% 3,114,775
2007-10-02 2007-09-27 53.367 64,548 -1,973 0.28% 3,444,719
2007-09-28 2007-09-25 48.228 66,521 +253 0.29% 3,208,159
2007-09-27 2007-09-24 49.414 66,268 -5,514 0.29% 3,274,546
2007-09-25 2007-09-21 52.971 71,782 +2,902 0.31% 3,802,398
2007-09-24 2007-09-20 58.110 68,880 -3,693 0.30% 4,002,651
2007-09-21 2007-09-19 60.087 72,573 -7,437 0.32% 4,360,697
2007-09-20 2007-09-18 62.459 80,010 +7,032 0.35% 4,997,337
2007-09-19 2007-09-17 62.854 72,978 +5,515 0.32% 4,586,974
2007-09-18 2007-09-14 62.459 67,463 +1,720 0.30% 4,213,665
2007-09-17 2007-09-13 61.668 65,743 +2,985 0.29% 4,054,258
2007-09-14 2007-09-12 65.226 62,758 -4,250 0.27% 4,093,457
2007-09-13 2007-09-11 66.412 67,008 +5,566 0.29% 4,450,135
2007-09-12 2007-09-10 61.668 61,442 -4,351 0.27% 3,789,022
2007-09-11 2007-09-07 63.250 65,793 +8,246 0.29% 4,161,376
2007-09-10 2007-09-06 55.343 57,547 -5,970 0.25% 3,184,843
2007-09-07 2007-09-05 48.228 63,517 -4,806 0.28% 3,063,282
2007-09-06 2007-09-04 45.065 68,323 +455 0.30% 3,078,995
2007-09-05 2007-09-03 46.647 67,868 +6,097 0.30% 3,165,806
2007-09-04 2007-08-31 45.065 61,771 +253 0.27% 2,783,728
2007-09-03 2007-08-30 45.065 61,518 +2,428 0.27% 2,772,326
2007-08-31 2007-08-29 43.089 59,090 +2,783 0.26% 2,546,113
2007-08-30 2007-08-28 46.251 56,307 +1,012 0.29% 2,604,267
2007-08-29 2007-08-27 47.437 55,295 +506 0.28% 2,623,037
2007-08-28 2007-08-24 45.065 54,789 +758 0.28% 2,469,082
2007-08-27 2007-08-23 45.461 54,031 -1,669 0.28% 2,456,281
2007-08-24 2007-08-22 46.647 55,700 +3,288 0.29% 2,598,211
2007-08-23 2007-08-21 41.903 52,412 +506 0.27% 2,196,210
2007-08-22 2007-08-20 42.693 51,906 +3,162 0.27% 2,216,045
2007-08-21 2007-08-17 38.740 48,744 -1,011 0.25% 1,888,359
2007-08-20 2007-08-16 43.089 49,755 -6,527 0.25% 2,143,880
2007-08-17 2007-08-15 48.228 56,282 +4,149 0.29% 2,714,355
2007-08-16 2007-08-14 41.507 52,133 -759 0.27% 2,163,910
2007-08-15 2007-08-13 39.926 52,892 +8,145 0.27% 2,111,780
2007-08-14 2007-08-10 45.461 44,747 +1,265 0.23% 2,034,225
2007-08-13 2007-08-09 54.553 43,482 +1,467 0.22% 2,372,061
2007-08-10 2007-08-08 56.134 42,015 +2,188 0.22% 2,358,468
2007-08-09 2007-08-07 60.087 39,827 -2,276 0.20% 2,393,087
2007-08-08 2007-08-06 66.412 42,103 +1,821 0.22% 2,796,144
2007-08-07 2007-08-03 61.273 40,282 -291 0.21% 2,468,198
2007-08-06 2007-08-02 58.110 40,573 +1,619 0.21% 2,357,717
2007-08-03 2007-08-01 62.064 38,954 +607 0.20% 2,417,625
2007-08-02 2007-07-31 71.946 38,347 -506 0.20% 2,758,926
2007-08-01 2007-07-30 71.551 38,853 +1,012 0.20% 2,779,972
2007-07-31 2007-07-27 74.713 37,841 -2,530 0.19% 2,827,233
2007-07-30 2007-07-26 80.643 40,371 -4,759 0.24% 3,255,644
2007-07-25 2007-07-23 84.201 45,130 +127 0.27% 3,799,988
2007-07-24 2007-07-20 84.201 45,003 -2,240 0.27% 3,789,294
2007-07-20 2007-07-18 88.154 47,243 -1,771 0.28% 4,164,660
2007-07-19 2007-07-17 80.248 49,014 +5,919 0.30% 3,933,267
2007-07-18 2007-07-16 72.737 43,095 +1,265 0.26% 3,134,599
2007-07-17 2007-07-13 69.179 41,830 +1,619 0.25% 2,893,764
2007-07-16 2007-07-12 69.179 40,211 +696 0.24% 2,781,763
2007-07-13 2007-07-11 69.179 39,515 -1,265 0.24% 2,733,615
2007-07-12 2007-07-10 66.807 40,780 +759 0.25% 2,724,402
2007-07-11 2007-07-09 67.993 40,021 -2,530 0.24% 2,721,157
2007-07-10 2007-07-06 68.784 42,551 -51 0.26% 2,926,822
2007-07-09 2007-07-05 68.389 42,602 +1,265 0.26% 2,913,489
2007-07-06 2007-07-04 65.621 41,337 +2,834 0.25% 2,712,591
2007-07-05 2007-07-03 67.993 38,503 +404 0.23% 2,617,943
2007-07-04 2007-06-29 54.157 38,099 -2,529 0.23% 2,063,343
2007-07-03 2007-06-28 49.018 40,628 -3,795 0.24% 1,991,519
2007-06-29 2007-06-27 45.461 44,423 -8,095 0.27% 2,019,496
2007-06-28 2007-06-26 40.717 52,518 -2,049 0.32% 2,138,369
2007-06-26 2007-06-22 37.159 54,567 0.33% 2,027,660

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