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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2023-11-01 2023-10-30 0.016 0 +0
2023-10-31 2023-10-27 0.016 0 -642,925
2022-07-18 2022-07-14 0.028 642,925 -1,200 0.16% 18,002
2022-07-15 2022-07-13 0.028 644,125 -105 0.16% 18,036
2021-08-02 2021-07-29 0.086 644,230 -104,000 0.20% 55,404
2021-07-28 2021-07-26 0.080 748,230 +104,000 0.23% 59,858
2021-07-19 2021-07-15 0.131 644,230 -8,800 0.24% 84,394
2020-03-23 2020-03-19 0.052 653,030 -460,000 0.24% 33,958
2020-03-06 2020-03-04 0.071 1,113,030 +160,000 0.41% 79,025
2019-11-25 2019-11-21 0.100 953,030 -80,000 0.35% 95,303
2019-11-13 2019-11-11 0.105 1,033,030 +80,000 0.38% 108,468
2019-09-19 2019-09-17 0.145 953,030 -160,000 0.35% 138,189
2019-08-26 2019-08-22 0.094 1,113,030 -40,000 0.41% 104,625
2019-08-21 2019-08-19 0.089 1,153,030 -56,000 0.42% 102,620
2019-08-13 2019-08-09 0.100 1,209,030 -16,000 0.45% 120,903
2019-08-05 2019-08-01 0.103 1,225,030 -3,600 0.45% 126,178
2019-07-29 2019-07-25 0.104 1,228,630 +144,000 0.45% 127,778
2019-07-02 2019-06-27 0.128 1,084,630 +184,000 0.40% 138,833
2019-06-19 2019-06-17 0.137 900,630 +8,000 0.33% 123,386
2019-06-14 2019-06-12 0.160 892,630 -296,000 0.33% 142,821
2019-06-10 2019-06-05 0.189 1,188,630 +18,000 0.44% 224,651
2019-06-05 2019-06-03 0.200 1,170,630 +160,000 0.43% 234,126
2019-06-04 2019-05-31 0.247 1,010,630 +156,400 0.37% 249,626
2019-06-03 2019-05-30 0.430 854,230 +248,000 0.31% 367,319
2019-05-31 2019-05-29 0.335 606,230 -40,000 0.22% 203,087
2019-05-30 2019-05-28 0.243 646,230 +2,400 0.24% 157,034
2019-05-28 2019-05-24 0.212 643,830 -40,403 0.24% 136,492
2019-05-27 2019-05-23 0.181 684,233 +40,000 0.25% 123,846
2019-05-24 2019-05-22 0.500 644,233 -1 0.24% 322,116
2019-03-29 2019-03-27 0.500 644,234 -6,000 0.24% 322,117
2019-03-27 2019-03-25 0.500 650,234 -106 0.24% 325,117
2019-01-23 2019-01-21 0.500 650,340 -6,000 0.24% 325,170
2019-01-22 2019-01-18 0.500 656,340 +40,000 0.24% 328,170
2019-01-21 2019-01-17 0.500 616,340 +40,000 0.23% 308,170
2019-01-18 2019-01-16 0.550 576,340 +40,000 0.21% 316,987
2019-01-16 2019-01-14 0.500 536,340 -6,000 0.20% 268,170
2019-01-15 2019-01-11 0.550 542,340 +20,000 0.20% 298,287
2019-01-11 2019-01-09 0.600 522,340 -96,000 0.19% 313,404
2019-01-10 2019-01-08 0.600 618,340 -10,000 0.23% 371,004
2019-01-07 2019-01-03 0.600 628,340 +204,000 0.23% 377,004
2019-01-03 2018-12-31 0.600 424,340 +4,000 0.16% 254,604
2019-01-02 2018-12-27 0.650 420,340 -28,000 0.15% 273,221
2018-12-28 2018-12-24 0.600 448,340 -20,000 0.16% 269,004
2018-12-27 2018-12-20 0.550 468,340 -18,000 0.17% 257,587
2018-12-21 2018-12-19 0.600 486,340 -6,400 0.18% 291,804
2018-12-19 2018-12-17 0.700 492,740 +10,000 0.18% 344,918
2018-12-18 2018-12-14 0.700 482,740 +4,800 0.18% 337,918
2018-12-14 2018-12-12 0.700 477,940 +20,000 0.18% 334,558
2018-12-12 2018-12-10 0.650 457,940 +17,600 0.17% 297,661
2018-12-11 2018-12-07 0.750 440,340 +102,000 0.16% 330,255
2018-12-10 2018-12-06 0.850 338,340 -23,600 0.12% 287,589
2018-12-07 2018-12-05 0.750 361,940 +160,400 0.13% 271,455
2018-12-06 2018-12-04 1.000 201,540 +158,400 0.07% 201,540
2018-11-29 2018-11-27 8.550 43,140 -6,000 0.02% 368,847
2018-11-09 2018-11-07 9.500 49,140 +2,000 0.02% 466,830
2018-10-19 2018-10-16 10.100 47,140 +400 0.02% 476,114
2018-09-17 2018-09-13 11.750 46,740 -2,400 0.02% 549,195
2018-08-17 2018-08-15 11.400 49,140 -3,200 0.02% 560,196
2018-07-30 2018-07-26 11.650 52,340 -10,000 0.02% 609,761
2018-06-27 2018-06-25 11.600 62,340 -1,200 0.02% 723,144
2018-06-13 2018-06-11 11.900 63,540 +1,200 0.02% 756,126
2018-06-01 2018-05-30 11.700 62,340 -472 0.02% 729,378
2018-05-23 2018-05-18 11.700 62,812 -10,000 0.02% 734,900
2018-04-26 2018-04-24 11.850 72,812 -634 0.03% 862,822
2018-01-25 2018-01-23 12.300 73,446 -2,000 0.03% 903,386
2018-01-05 2018-01-03 12.750 75,446 -400 0.03% 961,936
2017-12-15 2017-12-13 12.000 75,846 -6,400 0.03% 910,152
2017-12-05 2017-12-01 12.250 82,246 -14,000 0.03% 1,007,514
2017-11-16 2017-11-14 12.500 96,246 -2,000 0.04% 1,203,075
2017-09-27 2017-09-25 12.400 98,246 -800 0.04% 1,218,250
2017-09-19 2017-09-15 12.400 99,046 -3,600 0.04% 1,228,170
2017-09-15 2017-09-13 12.400 102,646 +5,200 0.04% 1,272,810
2017-09-14 2017-09-12 12.350 97,446 +4,000 0.04% 1,203,458
2017-09-11 2017-09-07 12.450 93,446 +400 0.03% 1,163,403
2017-09-04 2017-08-31 12.750 93,046 +4,000 0.03% 1,186,336
2017-08-30 2017-08-28 13.250 89,046 -211 0.03% 1,179,860
2017-08-25 2017-08-22 13.000 89,257 -3,600 0.03% 1,160,341
2017-08-24 2017-08-21 12.750 92,857 +3,600 0.03% 1,183,927
2017-08-22 2017-08-18 13.000 89,257 -9,600 0.03% 1,160,341
2017-08-14 2017-08-10 12.000 98,857 +4,800 0.04% 1,186,284
2017-08-10 2017-08-08 13.250 94,057 +4,000 0.03% 1,246,255
2017-08-02 2017-07-31 14.750 90,057 -3,200 0.03% 1,328,341
2017-07-31 2017-07-27 13.250 93,257 -1,232 0.03% 1,235,655
2017-07-28 2017-07-26 13.500 94,489 +1,200 0.04% 1,275,602
2017-07-25 2017-07-21 13.000 93,289 +3,200 0.03% 1,212,757
2017-06-29 2017-06-27 14.000 90,089 -3,600 0.03% 1,261,246
2017-06-19 2017-06-15 14.000 93,689 -4,000 0.03% 1,311,646
2017-06-14 2017-06-12 14.250 97,689 +800 0.04% 1,392,068
2017-06-12 2017-06-08 14.750 96,889 +13,200 0.04% 1,429,113
2017-06-09 2017-06-07 16.500 83,689 -7,600 0.04% 1,380,868
2017-06-08 2017-06-06 15.250 91,289 +4,400 0.04% 1,392,157
2017-06-06 2017-06-02 16.250 86,889 +800 0.04% 1,411,946
2017-06-05 2017-06-01 15.500 86,089 -11,200 0.04% 1,334,380
2017-06-02 2017-05-31 15.500 97,289 +800 0.04% 1,507,980
2017-05-29 2017-05-25 14.500 96,489 +2,800 0.04% 1,399,090
2017-05-25 2017-05-23 15.000 93,689 -2,400 0.04% 1,405,335
2017-05-22 2017-05-18 14.500 96,089 +2,400 0.04% 1,393,290
2017-05-18 2017-05-16 15.000 93,689 -2,000 0.04% 1,405,335
2017-05-17 2017-05-15 15.500 95,689 +1,600 0.04% 1,483,180
2017-05-16 2017-05-12 15.750 94,089 +800 0.04% 1,481,902
2017-05-11 2017-05-09 14.750 93,289 -2,000 0.04% 1,376,013
2017-05-02 2017-04-27 15.000 95,289 -800 0.04% 1,429,335
2017-04-28 2017-04-26 15.000 96,089 +800 0.04% 1,441,335
2017-04-26 2017-04-24 15.000 95,289 -800 0.04% 1,429,335
2017-04-24 2017-04-20 15.000 96,089 +800 0.04% 1,441,335
2017-04-03 2017-03-30 15.250 95,289 +3,200 0.04% 1,453,157
2017-03-30 2017-03-28 15.500 92,089 +2,800 0.04% 1,427,380
2017-03-29 2017-03-27 16.250 89,289 -800 0.04% 1,450,946
2017-03-28 2017-03-24 16.750 90,089 +5,200 0.04% 1,508,991
2017-03-27 2017-03-23 17.500 84,889 -2,000 0.04% 1,485,558
2017-03-24 2017-03-22 15.500 86,889 +3,200 0.04% 1,346,780
2017-03-22 2017-03-20 16.500 83,689 -5,200 0.04% 1,380,868
2017-03-21 2017-03-17 15.500 88,889 +16,000 0.04% 1,377,780
2017-03-20 2017-03-16 16.500 72,889 -11,600 0.03% 1,202,668
2017-03-14 2017-03-10 15.000 84,489 +400 0.04% 1,267,335
2017-03-10 2017-03-08 14.750 84,089 +2,400 0.04% 1,240,313
2017-03-09 2017-03-07 15.000 81,689 +4,000 0.04% 1,225,335
2017-03-08 2017-03-06 15.500 77,689 +4,800 0.04% 1,204,180
2017-03-07 2017-03-03 15.000 72,889 -1,200 0.03% 1,093,335
2017-03-06 2017-03-02 15.000 74,089 -2,800 0.03% 1,111,335
2017-03-03 2017-03-01 15.000 76,889 -2,000 0.03% 1,153,335
2017-03-02 2017-02-28 14.750 78,889 -10,000 0.04% 1,163,613
2017-02-23 2017-02-21 14.500 88,889 +15,600 0.04% 1,288,890
2017-02-22 2017-02-20 15.000 73,289 +400 0.03% 1,099,335
2017-02-21 2017-02-17 15.000 72,889 -800 0.03% 1,093,335
2017-02-17 2017-02-15 14.750 73,689 +4,800 0.03% 1,086,913
2017-02-15 2017-02-13 15.250 68,889 +17,645 0.03% 1,050,557
2017-02-14 2017-02-10 15.000 51,244 +8,400 0.05% 768,660
2017-02-13 2017-02-09 15.500 42,844 +6,400 0.04% 664,082
2017-02-10 2017-02-08 14.750 36,444 -2,000 0.03% 537,549
2017-02-09 2017-02-07 15.000 38,444 +19,600 0.04% 576,660
2017-02-08 2017-02-06 22.500 18,844 -1,600 0.02% 423,990
2017-02-06 2017-02-02 18.500 20,444 -22,045 0.02% 378,214
2017-01-17 2017-01-13 18.750 42,489 +2,400 0.02% 796,669
2016-12-16 2016-12-14 19.000 40,089 +1,600 0.02% 761,691
2016-12-15 2016-12-13 19.250 38,489 +1,600 0.02% 740,913
2016-12-14 2016-12-12 19.750 36,889 +3,200 0.02% 728,558
2016-12-12 2016-12-08 22.000 33,689 -5,600 0.02% 741,158
2016-12-05 2016-12-01 20.000 39,289 +3,200 0.02% 785,780
2016-11-25 2016-11-23 21.250 36,089 +3,200 0.02% 766,891
2016-11-24 2016-11-22 22.500 32,889 -211 0.02% 740,002
2016-11-21 2016-11-17 22.750 33,100 -800 0.02% 753,025
2016-11-15 2016-11-11 23.500 33,900 -2,400 0.02% 796,650
2016-11-10 2016-11-08 22.500 36,300 -7,200 0.02% 816,750
2016-11-01 2016-10-28 21.250 43,500 -4,768 0.02% 924,375
2016-10-18 2016-10-14 20.250 48,268 +4,000 0.02% 977,427
2016-10-17 2016-10-13 21.250 44,268 -4,000 0.02% 940,695
2016-10-14 2016-10-12 19.500 48,268 -1,600 0.02% 941,226
2016-10-13 2016-10-11 20.000 49,868 -3,200 0.02% 997,360
2016-09-23 2016-09-21 18.750 53,068 +5,600 0.02% 995,025
2016-09-20 2016-09-15 19.500 47,468 +2,400 0.02% 925,626
2016-09-19 2016-09-14 20.500 45,068 +800 0.02% 923,894
2016-09-13 2016-09-09 20.000 44,268 +1,600 0.02% 885,360
2016-09-12 2016-09-08 20.250 42,668 -1,600 0.02% 864,027
2016-09-05 2016-09-01 22.500 44,268 +2,400 0.02% 996,030
2016-09-01 2016-08-30 22.250 41,868 -800 0.02% 931,563
2016-08-31 2016-08-29 22.500 42,668 +1,600 0.02% 960,030
2016-08-18 2016-08-16 24.000 41,068 -800 0.02% 985,632
2016-08-15 2016-08-11 24.000 41,868 +673 0.02% 1,004,832
2016-08-11 2016-08-09 22.500 41,195 +1,600 0.02% 926,888
2016-08-04 2016-08-01 26.750 39,595 -1,600 0.02% 1,059,166
2016-07-29 2016-07-27 25.000 41,195 -237 0.03% 1,029,875
2016-07-27 2016-07-25 24.000 41,432 -800 0.03% 994,368
2016-07-26 2016-07-22 23.750 42,232 -1,812 0.03% 1,003,010
2016-07-13 2016-07-11 20.250 44,044 +800 0.03% 891,891
2016-06-23 2016-06-21 21.750 43,244 -3,033 0.03% 940,557
2016-06-22 2016-06-20 21.750 46,277 -800 0.03% 1,006,525
2016-06-20 2016-06-16 21.750 47,077 -2,508 0.03% 1,023,925
2016-06-16 2016-06-14 21.250 49,585 +1,600 0.03% 1,053,681
2016-06-13 2016-06-08 21.500 47,985 +3,200 0.03% 1,031,678
2016-06-03 2016-06-01 21.500 44,785 +1,600 0.03% 962,878
2016-06-02 2016-05-31 21.250 43,185 -1,600 0.03% 917,681
2016-06-01 2016-05-30 21.250 44,785 -5,600 0.03% 951,681
2016-05-31 2016-05-27 23.250 50,385 -800 0.03% 1,171,451
2016-05-23 2016-05-19 20.750 51,185 -80,000 0.03% 1,062,089
2016-05-19 2016-05-17 21.500 131,185 -4,800 0.09% 2,820,478
2016-05-18 2016-05-16 22.000 135,985 +75,060 0.09% 2,991,670
2016-05-17 2016-05-13 19.250 60,925 -800 0.04% 1,172,806
2016-05-13 2016-05-11 19.500 61,725 -4,000 0.04% 1,203,638
2016-05-12 2016-05-10 20.250 65,725 -5,021 0.04% 1,330,931
2016-05-11 2016-05-09 17.000 70,746 +800 0.05% 1,202,682
2016-04-29 2016-04-27 17.500 69,946 -3,200 0.05% 1,224,055
2016-04-28 2016-04-26 17.250 73,146 +1,600 0.05% 1,261,768
2016-04-27 2016-04-25 17.500 71,546 -20,000 0.05% 1,252,055
2016-04-26 2016-04-22 16.750 91,546 -800 0.06% 1,533,396
2016-04-21 2016-04-19 16.000 92,346 -672 0.06% 1,477,536
2016-04-15 2016-04-13 16.500 93,018 -1,600 0.06% 1,534,797
2016-04-14 2016-04-12 14.500 94,618 +800 0.06% 1,371,961
2016-04-12 2016-04-08 17.000 93,818 -3,200 0.06% 1,594,906
2016-04-11 2016-04-07 17.000 97,018 -16,000 0.06% 1,649,306
2016-04-08 2016-04-06 17.250 113,018 +800 0.07% 1,949,560
2016-04-07 2016-04-05 16.750 112,218 -18,716 0.07% 1,879,652
2016-03-31 2016-03-29 13.500 130,934 -1,600 0.09% 1,767,609
2016-03-21 2016-03-17 12.250 132,534 -4,000 0.09% 1,623,542
2016-03-17 2016-03-15 12.750 136,534 -2,400 0.09% 1,740,808
2016-03-14 2016-03-10 11.250 138,934 -2,717 0.09% 1,563,008
2016-03-03 2016-03-01 9.875 141,651 -2,400 0.09% 1,398,804
2016-02-29 2016-02-25 9.875 144,051 -800 0.09% 1,422,504
2016-02-23 2016-02-19 10.125 144,851 -4,000 0.09% 1,466,616
2016-02-19 2016-02-17 10.000 148,851 -2,400 0.10% 1,488,510
2016-02-18 2016-02-16 9.750 151,251 +4,800 0.10% 1,474,697
2016-02-17 2016-02-15 10.000 146,451 -4,800 0.10% 1,464,510
2016-02-12 2016-02-05 9.500 151,251 +4,800 0.10% 1,436,884
2016-02-11 2016-02-04 9.625 146,451 -20,800 0.10% 1,409,591
2016-02-04 2016-02-02 8.750 167,251 -8,800 0.11% 1,463,446
2016-01-29 2016-01-27 8.250 176,051 +12,000 0.11% 1,452,421
2016-01-27 2016-01-25 8.625 164,051 +4,000 0.11% 1,414,940
2016-01-26 2016-01-22 9.000 160,051 +4,000 0.10% 1,440,459
2016-01-22 2016-01-20 9.250 156,051 +10,400 0.10% 1,443,472
2016-01-21 2016-01-19 11.250 145,651 -4,800 0.10% 1,638,574
2016-01-15 2016-01-13 10.625 150,451 -7,200 0.10% 1,598,542
2016-01-12 2016-01-08 10.125 157,651 +1,600 0.10% 1,596,216
2016-01-08 2016-01-06 10.875 156,051 -800 0.10% 1,697,055
2016-01-05 2015-12-31 11.375 156,851 +4,800 0.10% 1,784,180
2016-01-04 2015-12-29 11.250 152,051 -4,800 0.10% 1,710,574
2015-12-30 2015-12-28 11.000 156,851 +4,800 0.10% 1,725,361
2015-12-29 2015-12-24 11.375 152,051 -3,200 0.10% 1,729,580
2015-12-23 2015-12-21 11.000 155,251 +1,600 0.10% 1,707,761
2015-12-22 2015-12-18 11.250 153,651 +4,800 0.10% 1,728,574
2015-12-21 2015-12-17 11.875 148,851 +5,045 0.10% 1,767,606
2015-12-18 2015-12-16 11.250 143,806 -12,000 0.09% 1,617,818
2015-12-17 2015-12-15 10.250 155,806 -1,600 0.10% 1,597,012
2015-12-15 2015-12-11 10.125 157,406 +1,600 0.10% 1,593,736
2015-12-14 2015-12-10 10.125 155,806 -19,200 0.10% 1,577,536
2015-12-11 2015-12-09 8.625 175,006 -4,000 0.11% 1,509,427
2015-12-08 2015-12-04 8.625 179,006 +9,600 0.12% 1,543,927
2015-12-07 2015-12-03 9.125 169,406 +800 0.11% 1,545,830
2015-12-04 2015-12-02 10.000 168,606 -800 0.11% 1,686,060
2015-12-03 2015-12-01 10.000 169,406 -1,600 0.11% 1,694,060
2015-12-01 2015-11-27 9.125 171,006 +800 0.11% 1,560,430
2015-11-30 2015-11-26 9.250 170,206 +800 0.11% 1,574,406
2015-11-27 2015-11-25 9.375 169,406 +800 0.11% 1,588,181
2015-11-26 2015-11-24 9.375 168,606 -12,800 0.11% 1,580,681
2015-11-25 2015-11-23 8.875 181,406 -800 0.12% 1,609,978
2015-11-20 2015-11-18 9.750 182,206 +13,600 0.12% 1,776,508
2015-11-19 2015-11-17 10.125 168,606 -15,200 0.11% 1,707,136
2015-11-18 2015-11-16 7.625 183,806 -128,800 0.12% 1,401,521
2015-11-17 2015-11-13 8.625 312,606 +5,600 0.20% 2,696,227
2015-11-16 2015-11-12 8.500 307,006 +800 0.20% 2,609,551
2015-11-13 2015-11-11 8.625 306,206 +164,032 0.20% 2,641,027
2015-11-12 2015-11-10 8.625 142,174 +1,600 0.37% 1,226,251
2015-11-11 2015-11-09 9.000 140,574 +1,600 0.37% 1,265,166
2015-11-10 2015-11-06 11.250 138,974 +60,800 0.36% 1,563,458
2015-11-09 2015-11-05 13.750 78,174 -33,600 0.20% 1,074,893
2015-11-06 2015-11-04 13.000 111,774 +13,600 0.29% 1,453,062
2015-11-04 2015-11-02 17.500 98,174 +21,600 0.26% 1,718,045
2015-11-03 2015-10-30 21.750 76,574 +6,400 0.20% 1,665,484
2015-11-02 2015-10-29 23.750 70,174 -11,202 0.18% 1,666,632
2015-10-30 2015-10-28 23.000 81,376 -7,279 0.21% 1,871,648
2015-10-29 2015-10-27 19.750 88,655 +29,600 0.23% 1,750,936
2015-10-28 2015-10-26 30.250 59,055 -2,822 0.15% 1,786,414
2015-10-27 2015-10-23 22.250 61,877 +1,600 0.16% 1,376,763
2015-10-23 2015-10-20 15.438 60,277 -185,055 0.16% 930,526
2015-10-22 2015-10-19 15.500 245,332 -3,200 0.16% 3,802,646
2015-10-20 2015-10-16 14.375 248,532 -3,200 0.16% 3,572,647
2015-10-15 2015-10-13 12.438 251,732 +12,800 0.16% 3,130,917
2015-10-14 2015-10-12 15.875 238,932 -9,600 0.16% 3,793,046
2015-10-13 2015-10-09 14.562 248,532 -6,474 0.16% 3,619,247
2015-10-12 2015-10-08 12.125 255,006 -3,200 0.17% 3,091,948
2015-10-09 2015-10-07 11.125 258,206 +6,400 0.17% 2,872,542
2015-10-08 2015-10-06 13.000 251,806 +3,200 0.16% 3,273,478
2015-10-06 2015-10-02 12.375 248,606 -16,000 0.16% 3,076,499
2015-09-30 2015-09-25 12.812 264,606 -5,823 0.17% 3,390,264
2015-09-29 2015-09-24 12.438 270,429 -3,200 0.18% 3,363,461
2015-09-25 2015-09-23 10.125 273,629 -3,200 0.18% 2,770,494
2015-09-23 2015-09-21 11.125 276,829 -192 0.18% 3,079,723
2015-09-18 2015-09-16 9.188 277,021 -8,320 0.18% 2,545,130
2015-09-11 2015-09-09 8.188 285,341 +7,585 0.32% 2,336,229
2015-09-10 2015-09-08 8.000 277,756 +6,768 0.31% 2,222,048
2015-09-08 2015-09-04 7.375 270,988 +3,200 0.30% 1,998,536
2015-09-04 2015-09-01 7.375 267,788 -3,200 1.06% 1,974,936
2015-09-02 2015-08-31 7.875 270,988 +1,280 1.07% 2,134,030
2015-09-01 2015-08-28 7.250 269,708 -6,400 1.07% 1,955,383
2015-08-28 2015-08-26 5.500 276,108 +2,116 1.09% 1,518,594
2015-08-27 2015-08-25 5.438 273,992 +9,600 1.08% 1,489,832
2015-08-26 2015-08-24 5.312 264,392 +9,600 1.04% 1,404,582
2015-08-25 2015-08-21 6.500 254,792 -3,200 1.01% 1,656,148
2015-08-19 2015-08-17 7.812 257,992 +3,200 1.02% 2,015,562
2015-08-18 2015-08-14 8.000 254,792 -6,400 1.01% 2,038,336
2015-08-17 2015-08-13 8.125 261,192 +3,200 1.03% 2,122,185
2015-08-14 2015-08-12 8.000 257,992 -6,400 1.02% 2,063,936
2015-08-13 2015-08-11 8.625 264,392 +205 1.04% 2,280,381
2015-08-12 2015-08-10 8.375 264,187 -3,200 1.04% 2,212,566
2015-08-11 2015-08-07 9.000 267,387 -21,312 1.06% 2,406,483
2015-08-07 2015-08-05 8.312 288,699 -22,400 1.14% 2,399,810
2015-08-06 2015-08-04 7.312 311,099 -9,600 1.23% 2,274,911
2015-07-29 2015-07-27 5.938 320,699 +3,200 1.27% 1,904,150
2015-07-28 2015-07-24 6.562 317,499 -3,200 1.25% 2,083,587
2015-07-27 2015-07-23 6.500 320,699 -3,200 1.27% 2,084,544
2015-07-24 2015-07-22 5.562 323,899 +12,800 1.28% 1,801,688
2015-07-23 2015-07-21 4.938 311,099 -3,200 1.23% 1,536,051
2015-07-21 2015-07-17 3.938 314,299 +92,800 1.24% 1,237,552
2015-07-15 2015-07-13 3.812 221,499 +3,200 0.88% 844,465
2015-07-14 2015-07-10 3.938 218,299 -12,800 0.86% 859,552
2015-07-13 2015-07-09 3.625 231,099 +9,600 0.91% 837,734
2015-07-08 2015-07-06 3.812 221,499 +6,400 0.88% 844,465
2015-07-07 2015-07-03 5.562 215,099 -2,336 0.85% 1,196,488
2015-07-03 2015-06-30 6.250 217,435 -1,920 0.86% 1,358,969
2015-07-02 2015-06-29 6.125 219,355 +5,120 0.87% 1,343,549
2015-06-30 2015-06-26 6.438 214,235 -12,800 0.85% 1,379,138
2015-06-29 2015-06-25 5.875 227,035 -2,560 0.90% 1,333,831
2015-06-26 2015-06-24 5.438 229,595 +2,560 0.91% 1,248,423
2015-06-24 2015-06-22 5.812 227,035 +12,800 0.90% 1,319,641
2015-06-23 2015-06-19 6.062 214,235 -7,680 0.85% 1,298,800
2015-06-22 2015-06-18 6.000 221,915 +9,600 0.88% 1,331,490
2015-06-19 2015-06-17 6.469 212,315 +13,763 0.84% 1,373,413
2015-06-18 2015-06-16 6.563 198,552 -7,350 0.78% 1,302,998
2015-06-17 2015-06-15 6.781 205,902 -11,599 0.81% 1,396,273
2015-06-16 2015-06-12 6.563 217,501 +10,240 0.86% 1,427,350
2015-06-15 2015-06-11 6.688 207,261 +3,200 0.82% 1,386,058
2015-06-11 2015-06-09 7.031 204,061 +3,200 0.81% 1,434,804
2015-06-10 2015-06-08 7.750 200,861 -6,400 0.79% 1,556,673
2015-06-09 2015-06-05 7.969 207,261 +5,120 0.82% 1,651,611
2015-06-08 2015-06-04 8.438 202,141 +16,640 0.80% 1,705,565
2015-06-05 2015-06-03 8.594 185,501 +9,600 0.73% 1,594,149
2015-06-04 2015-06-02 8.750 175,901 -12,160 0.69% 1,539,134
2015-06-03 2015-06-01 8.906 188,061 +16,000 0.74% 1,674,918
2015-06-02 2015-05-29 8.750 172,061 -5,437 0.68% 1,505,534
2015-06-01 2015-05-28 8.438 177,498 -60,617 0.70% 1,497,639
2015-05-29 2015-05-27 7.719 238,115 +9,473 0.94% 1,837,950
2015-05-28 2015-05-26 7.344 228,642 +18,784 0.90% 1,679,090
2015-05-27 2015-05-22 7.031 209,858 +17,920 0.83% 1,475,564
2015-05-26 2015-05-21 7.969 191,938 -50,585 0.76% 1,529,506
2015-05-22 2015-05-20 6.469 242,523 -5,120 0.96% 1,568,821
2015-05-21 2015-05-19 6.375 247,643 -44,375 0.98% 1,578,724
2015-05-20 2015-05-18 6.563 292,018 -114,256 1.15% 1,916,368
2015-05-18 2015-05-14 5.344 406,274 -384 1.61% 2,171,027
2015-05-14 2015-05-12 5.125 406,658 +19,200 1.61% 2,084,122
2015-05-12 2015-05-08 5.375 387,458 +13,742 1.53% 2,082,587
2015-05-08 2015-05-06 5.688 373,716 +28,800 1.48% 2,125,510
2015-05-07 2015-05-05 5.438 344,916 -1,987 1.36% 1,875,481
2015-05-06 2015-05-04 5.688 346,903 +35,840 1.37% 1,973,011
2015-05-04 2015-04-29 7.188 311,063 +5,760 1.23% 2,235,765
2015-04-30 2015-04-28 5.531 305,303 -8,320 1.21% 1,688,707
2015-04-29 2015-04-27 5.250 313,623 +12,800 1.24% 1,646,521
2015-04-28 2015-04-24 5.313 300,823 +19,200 1.19% 1,598,122
2015-04-27 2015-04-23 5.438 281,623 -26,240 1.11% 1,531,325
2015-04-24 2015-04-22 5.094 307,863 -9,600 1.22% 1,568,177
2015-04-23 2015-04-21 4.969 317,463 +15,360 1.25% 1,577,394
2015-04-22 2015-04-20 4.875 302,103 +3,840 1.19% 1,472,752
2015-04-21 2015-04-17 5.594 298,263 +39,680 1.18% 1,668,409
2015-04-20 2015-04-16 5.781 258,583 -56,320 1.02% 1,494,933
2015-04-16 2015-04-14 4.563 314,903 +9,600 1.49% 1,436,745
2015-04-15 2015-04-13 4.750 305,303 +16,640 1.45% 1,450,189
2015-04-14 2015-04-10 4.531 288,663 +3,200 1.37% 1,308,004
2015-04-13 2015-04-09 4.313 285,463 -6,400 1.35% 1,231,059
2015-04-09 2015-04-02 4.031 291,863 -3,200 1.38% 1,176,573
2015-04-08 2015-04-01 4.188 295,063 -10,880 1.40% 1,235,576
2015-04-01 2015-03-30 3.969 305,943 -1,920 1.45% 1,214,211
2015-03-31 2015-03-27 4.000 307,863 +41,600 1.46% 1,231,452
2015-03-30 2015-03-26 4.125 266,263 +21,120 1.26% 1,098,335
2015-03-27 2015-03-25 4.344 245,143 +6,400 1.16% 1,064,840
2015-03-18 2015-03-16 4.813 238,743 -15 1.13% 1,148,951
2015-03-12 2015-03-10 4.688 238,758 -10,880 1.13% 1,119,178
2015-03-11 2015-03-09 4.594 249,638 +10,880 1.18% 1,146,775
2015-03-10 2015-03-06 4.656 238,758 +3,200 1.13% 1,111,717
2015-03-05 2015-03-03 4.875 235,558 +6,400 1.12% 1,148,345
2015-03-04 2015-03-02 4.844 229,158 -5,120 1.09% 1,109,984
2015-03-03 2015-02-27 5.094 234,278 -3 1.11% 1,193,354
2015-03-02 2015-02-26 5.281 234,281 +8,960 1.11% 1,237,297
2015-02-26 2015-02-24 5.563 225,321 -3,352 1.07% 1,253,348
2015-02-25 2015-02-23 5.781 228,673 -5,760 1.08% 1,322,016
2015-02-24 2015-02-18 5.250 234,433 -7,289 1.11% 1,230,773
2015-02-23 2015-02-16 5.031 241,722 -32,640 1.15% 1,216,164
2015-02-17 2015-02-13 4.594 274,362 +8,320 1.30% 1,260,350
2015-02-13 2015-02-11 4.531 266,042 +3,200 1.26% 1,205,503
2015-02-12 2015-02-10 4.625 262,842 +4,480 1.25% 1,215,644
2015-02-11 2015-02-09 4.531 258,362 +7,040 1.22% 1,170,703
2015-02-10 2015-02-06 5.156 251,322 +12,800 1.19% 1,295,879
2015-02-09 2015-02-05 5.125 238,522 +24,320 1.13% 1,222,425
2015-02-06 2015-02-04 5.688 214,202 +24,902 1.02% 1,218,274
2015-02-05 2015-02-03 7.281 189,300 +3,200 0.90% 1,378,341
2015-02-03 2015-01-30 7.813 186,100 +672 0.88% 1,453,906
2015-02-02 2015-01-29 7.406 185,428 -211 0.88% 1,373,326
2015-01-30 2015-01-28 7.813 185,639 -3,168 0.91% 1,450,305
2015-01-29 2015-01-27 7.656 188,807 -2,534 0.92% 1,445,554
2015-01-28 2015-01-26 7.813 191,341 +1,056 0.94% 1,494,852
2015-01-26 2015-01-22 7.969 190,285 -2,112 0.93% 1,516,334
2015-01-23 2015-01-21 8.125 192,397 -1,162 0.94% 1,563,226
2015-01-22 2015-01-20 8.906 193,559 -14,467 0.95% 1,723,885
2015-01-21 2015-01-19 6.375 208,026 -3,485 1.02% 1,326,166
2015-01-15 2015-01-13 6.875 211,511 -18,928 1.03% 1,454,138
2015-01-14 2015-01-12 6.250 230,439 -1,098 1.13% 1,440,244
2015-01-13 2015-01-09 6.563 231,537 +216 1.13% 1,519,462
2015-01-09 2015-01-07 6.563 231,321 -9,609 1.13% 1,518,044
2015-01-08 2015-01-06 7.188 240,930 +4,118 1.18% 1,731,684
2015-01-05 2014-12-31 7.813 236,812 -6,970 1.16% 1,850,094
2014-12-23 2014-12-19 7.500 243,782 +6,970 1.25% 1,828,365
2014-12-22 2014-12-18 7.188 236,812 +950 1.22% 1,702,086
2014-12-19 2014-12-17 7.813 235,862 +1,162 1.21% 1,842,672
2014-12-18 2014-12-16 7.813 234,700 -3,907 1.21% 1,833,594
2014-12-17 2014-12-15 7.500 238,607 +2,112 1.23% 1,789,553
2014-12-16 2014-12-12 7.188 236,495 +3,168 1.21% 1,699,808
2014-12-15 2014-12-11 7.188 233,327 -12,989 1.20% 1,677,038
2014-12-12 2014-12-10 6.563 246,316 +2,746 1.27% 1,616,449
2014-12-11 2014-12-09 6.250 243,570 -4,762 1.50% 1,522,313
2014-12-10 2014-12-08 6.563 248,332 +7,603 1.53% 1,629,679
2014-12-09 2014-12-05 7.188 240,729 +2,851 1.48% 1,730,240
2014-12-05 2014-12-03 8.438 237,878 +3,696 1.47% 2,007,096
2014-12-04 2014-12-02 8.438 234,182 -8,553 1.44% 1,975,911
2014-12-03 2014-12-01 9.688 242,735 -1,056 1.50% 2,351,495
2014-12-02 2014-11-28 9.688 243,791 +1,901 1.50% 2,361,725
2014-12-01 2014-11-27 10.000 241,890 +18,480 1.49% 2,418,900
2014-11-28 2014-11-26 10.313 223,410 -1,056 1.38% 2,303,916
2014-11-27 2014-11-25 10.313 224,466 +4,752 1.38% 2,314,806
2014-11-26 2014-11-24 10.625 219,714 -951 1.35% 2,334,461
2014-11-25 2014-11-21 11.563 220,665 +8,448 1.36% 2,551,439
2014-11-24 2014-11-20 11.875 212,217 +15,207 1.31% 2,520,077
2014-11-21 2014-11-19 12.813 197,010 +5,068 1.21% 2,524,191
2014-11-20 2014-11-18 14.063 191,942 +634 1.18% 2,699,184
2014-11-19 2014-11-17 14.063 191,308 -2,640 1.18% 2,690,269
2014-11-18 2014-11-14 14.063 193,948 +4,224 1.20% 2,727,394
2014-11-17 2014-11-13 14.375 189,724 +5,259 1.17% 2,727,283
2014-11-14 2014-11-12 14.375 184,465 -211 1.14% 2,651,684
2014-11-13 2014-11-11 13.125 184,676 -672 1.14% 2,423,873
2014-11-10 2014-11-06 14.063 185,348 -634 1.14% 2,606,456
2014-11-07 2014-11-05 13.438 185,982 +1,901 1.15% 2,499,133
2014-11-06 2014-11-04 13.750 184,081 +2,323 1.13% 2,531,114
2014-11-05 2014-11-03 14.063 181,758 +1,267 1.12% 2,555,972
2014-11-04 2014-10-31 14.063 180,491 +4,119 1.11% 2,538,155
2014-11-03 2014-10-30 15.000 176,372 +3,484 1.09% 2,645,580
2014-10-31 2014-10-29 15.313 172,888 +15,840 1.07% 2,647,348
2014-10-30 2014-10-28 15.938 157,048 +10,560 0.97% 2,502,953
2014-10-29 2014-10-27 15.938 146,488 +6,548 0.90% 2,334,653
2014-10-28 2014-10-24 15.625 139,940 -13,728 0.86% 2,186,563
2014-10-27 2014-10-23 13.438 153,668 -634 0.95% 2,064,914
2014-10-23 2014-10-21 13.438 154,302 -718 0.95% 2,073,433
2014-10-22 2014-10-20 13.750 155,020 +8,237 0.96% 2,131,525
2014-10-21 2014-10-17 14.063 146,783 +1,795 0.90% 2,064,136
2014-10-20 2014-10-16 14.688 144,988 +528 0.89% 2,129,511
2014-10-16 2014-10-14 15.313 144,460 -634 0.89% 2,212,044
2014-10-15 2014-10-13 15.625 145,094 +31,997 0.89% 2,267,094
2014-10-14 2014-10-10 15.625 113,097 +1,373 0.70% 1,767,141
2014-10-13 2014-10-09 15.938 111,724 +11,510 0.69% 1,780,601
2014-10-10 2014-10-08 16.250 100,214 -2,323 0.62% 1,628,478
2014-10-09 2014-10-07 16.250 102,537 +3,696 0.63% 1,666,226
2014-10-08 2014-10-06 16.250 98,841 +423 0.61% 1,606,166
2014-10-07 2014-10-03 15.313 98,418 -2,324 0.61% 1,507,026
2014-10-06 2014-09-30 15.313 100,742 +3,274 0.62% 1,542,612
2014-10-03 2014-09-29 14.375 97,468 +18,691 0.60% 1,401,103
2014-09-30 2014-09-26 20.000 78,777 +5,808 0.49% 1,575,540
2014-09-29 2014-09-25 20.313 72,969 +14,813 0.45% 1,482,183
2014-09-25 2014-09-23 24.063 58,156 -1,555 0.36% 1,399,379
2014-09-24 2014-09-22 24.688 59,711 +3,965 0.37% 1,474,115
2014-09-23 2014-09-19 25.313 55,746 +1,526 0.34% 1,411,071
2014-09-22 2014-09-18 38.125 54,220 +29,661 0.33% 2,067,138
2014-09-19 2014-09-17 34.375 24,559 +5,596 1.66% 844,216
2014-09-18 2014-09-16 65.313 18,963 +4,633 1.29% 1,238,521
2014-09-03 2014-09-01 26.563 14,330 -17,196 0.97% 380,641
2014-09-02 2014-08-29 27.841 31,526 -3,064 0.19% 877,713
2014-09-01 2014-08-28 26.989 34,590 -422 0.21% 933,537
2014-08-29 2014-08-27 27.983 35,012 +6,864 0.22% 979,739
2014-08-28 2014-08-26 30.682 28,148 -4,752 0.17% 863,632
2014-08-27 2014-08-25 27.983 32,900 +6,145 0.20% 920,639
2014-08-26 2014-08-22 28.409 26,755 -3,590 0.16% 760,085
2014-08-25 2014-08-21 28.125 30,345 -6,970 0.19% 853,453
2014-08-22 2014-08-20 25.568 37,315 +4,435 0.23% 954,077
2014-08-21 2014-08-19 27.131 32,880 -317 0.20% 892,057
2014-08-20 2014-08-18 25.568 33,197 +4,646 0.20% 848,787
2014-08-19 2014-08-15 29.830 28,551 +1,479 0.18% 851,663
2014-08-15 2014-08-13 31.250 27,072 +1,478 0.17% 846,000
2014-08-14 2014-08-12 31.250 25,594 +1,436 0.16% 799,813
2014-08-12 2014-08-08 31.818 24,158 +1,479 0.15% 768,664
2014-08-11 2014-08-07 32.102 22,679 -2,746 0.14% 728,047
2014-07-29 2014-07-25 32.244 25,425 -845 0.45% 819,812
2014-07-28 2014-07-24 32.386 26,270 -1,689 0.46% 850,790
2014-07-25 2014-07-23 31.250 27,959 +1,901 0.49% 873,719
2014-07-24 2014-07-22 33.381 26,058 -1,479 0.46% 869,834
2014-07-23 2014-07-21 31.250 27,537 +1,658 0.49% 860,531
2014-07-22 2014-07-18 39.063 25,879 +106 0.46% 1,010,898
2014-07-21 2014-07-17 38.352 25,773 -1,690 0.45% 988,453
2014-07-17 2014-07-15 33.949 27,463 -2,957 0.48% 932,338
2014-07-16 2014-07-14 33.665 30,420 -1,478 0.54% 1,024,082
2014-07-15 2014-07-11 32.813 31,898 -4,330 0.56% 1,046,653
2014-07-09 2014-07-07 31.534 36,228 -2,323 0.64% 1,142,417
2014-07-07 2014-07-03 31.250 38,551 -1,056 0.68% 1,204,719
2014-07-04 2014-07-02 31.250 39,607 +423 0.70% 1,237,719
2014-07-03 2014-06-30 31.108 39,184 -634 0.69% 1,218,934
2014-07-02 2014-06-27 32.102 39,818 -6,970 0.70% 1,278,248
2014-06-27 2014-06-25 32.528 46,788 -950 0.83% 1,521,939
2014-06-26 2014-06-24 30.966 47,738 +7,286 0.84% 1,478,251
2014-06-25 2014-06-23 35.227 40,452 -6,864 0.71% 1,425,014
2014-06-24 2014-06-20 33.523 47,316 -316 0.83% 1,586,161
2014-06-23 2014-06-19 32.528 47,632 -1,479 0.84% 1,549,393
2014-06-20 2014-06-18 33.665 49,111 +3,168 0.87% 1,653,311
2014-06-19 2014-06-17 33.665 45,943 -4,277 0.81% 1,546,661
2014-06-18 2014-06-16 30.682 50,220 -12,714 0.89% 1,540,841
2014-06-17 2014-06-13 25.284 62,934 -739 1.11% 1,591,229
2014-06-16 2014-06-12 25.710 63,673 -12,989 1.12% 1,637,047
2014-06-13 2014-06-11 24.432 76,662 -14,214 1.35% 1,872,992
2014-06-12 2014-06-10 18.182 90,876 -4,224 1.60% 1,652,291
2014-06-11 2014-06-09 16.761 95,100 +1,056 1.68% 1,594,006
2014-06-10 2014-06-06 16.335 94,044 +951 1.66% 1,536,230
2014-06-06 2014-06-04 17.472 93,093 -1 1.64% 1,626,483
2014-06-04 2014-05-30 18.040 93,094 -1,795 1.64% 1,679,395
2014-05-29 2014-05-27 17.898 94,889 -2,640 1.67% 1,698,297
2014-05-28 2014-05-26 17.188 97,529 -634 1.72% 1,676,280
2014-05-26 2014-05-22 17.614 98,163 +2,112 1.73% 1,729,007
2014-05-23 2014-05-21 17.614 96,051 +2,112 1.69% 1,691,807
2014-05-19 2014-05-15 17.614 93,939 -3,168 1.66% 1,654,607
2014-05-16 2014-05-14 17.898 97,107 +3,380 1.71% 1,737,995
2014-05-15 2014-05-13 18.182 93,727 +9,081 1.65% 1,704,127
2014-05-14 2014-05-12 18.608 84,646 -42 1.49% 1,575,089
2014-05-13 2014-05-09 18.324 84,688 -739 1.49% 1,551,811
2014-05-09 2014-05-07 18.040 85,427 -106 1.51% 1,541,084
2014-05-07 2014-05-02 18.750 85,533 +1,795 1.51% 1,603,744
2014-05-05 2014-04-30 18.466 83,738 -316 1.48% 1,546,298
2014-05-02 2014-04-29 18.608 84,054 +1,478 1.48% 1,564,073
2014-04-30 2014-04-28 18.892 82,576 +3,062 1.46% 1,560,030
2014-04-29 2014-04-25 20.028 79,514 -739 1.40% 1,592,539
2014-04-28 2014-04-24 20.597 80,253 -739 1.42% 1,652,938
2014-04-25 2014-04-23 19.176 80,992 +528 1.43% 1,553,114
2014-04-23 2014-04-17 19.176 80,464 +3,168 1.42% 1,542,989
2014-04-22 2014-04-16 18.892 77,296 +1,478 1.36% 1,460,280
2014-04-17 2014-04-15 19.886 75,818 +1,479 1.34% 1,507,744
2014-04-15 2014-04-11 21.449 74,339 +1,267 1.57% 1,594,487
2014-04-14 2014-04-10 21.733 73,072 +1,901 1.55% 1,588,070
2014-04-11 2014-04-09 22.159 71,171 +211 1.51% 1,577,085
2014-04-09 2014-04-07 22.301 70,960 -422 1.50% 1,582,489
2014-04-07 2014-04-03 22.585 71,382 +2,112 1.51% 1,612,179
2014-04-04 2014-04-02 22.301 69,270 -317 1.47% 1,544,800
2014-04-03 2014-04-01 22.869 69,587 +1,161 1.47% 1,591,407
2014-04-02 2014-03-31 23.295 68,426 +317 1.45% 1,594,015
2014-03-31 2014-03-27 21.591 68,109 +1,479 1.44% 1,470,535
2014-03-28 2014-03-26 23.580 66,630 +528 1.41% 1,571,105
2014-03-25 2014-03-21 23.864 66,102 -1,479 1.40% 1,577,434
2014-03-24 2014-03-20 23.295 67,581 +845 1.43% 1,574,330
2014-03-19 2014-03-17 23.295 66,736 +5,280 1.41% 1,554,645
2014-03-18 2014-03-14 25.568 61,456 +1,162 1.30% 1,571,318
2014-03-17 2014-03-13 27.699 60,294 +4,752 1.28% 1,670,075
2014-03-14 2014-03-12 27.841 55,542 +633 1.18% 1,546,340
2014-03-13 2014-03-11 27.273 54,909 +3,696 1.16% 1,497,518
2014-03-10 2014-03-06 27.699 51,213 -2,323 1.08% 1,418,542
2014-03-07 2014-03-05 27.841 53,536 +6,230 1.13% 1,490,491
2014-03-06 2014-03-04 28.409 47,306 +4,224 1.00% 1,343,920
2014-03-05 2014-03-03 28.835 43,082 +2,112 0.91% 1,242,279
2014-03-04 2014-02-28 29.119 40,970 +1,479 0.87% 1,193,018
2014-03-03 2014-02-27 29.403 39,491 -423 0.84% 1,161,170
2014-02-27 2014-02-25 28.977 39,914 +423 0.84% 1,156,599
2014-02-26 2014-02-24 30.114 39,491 -1,056 0.84% 1,189,218
2014-02-25 2014-02-21 29.545 40,547 +422 0.86% 1,197,980
2014-02-21 2014-02-19 28.551 40,125 -3,801 0.85% 1,145,614
2014-02-20 2014-02-18 28.977 43,926 +2,851 0.93% 1,272,856
2014-02-19 2014-02-17 30.540 41,075 +2,851 0.87% 1,254,421
2014-02-18 2014-02-14 34.801 38,224 -4,780 0.81% 1,330,239
2014-02-14 2014-02-12 26.563 43,004 +420 0.91% 1,142,294
2014-02-13 2014-02-11 26.989 42,584 -370 0.90% 1,149,284
2014-02-11 2014-02-07 25.568 42,954 -3 0.91% 1,098,256
2014-02-04 2014-01-28 25.994 42,957 +1,268 0.91% 1,116,638
2014-01-29 2014-01-27 25.142 41,689 +1,689 0.88% 1,048,147
2014-01-28 2014-01-24 26.847 40,000 -1,056 0.85% 1,073,864
2014-01-24 2014-01-22 26.563 41,056 +528 0.87% 1,090,550
2014-01-23 2014-01-21 26.989 40,528 -1,373 0.86% 1,093,795
2014-01-22 2014-01-20 26.705 41,901 -338,683 0.89% 1,118,947
2014-01-08 2014-01-06 32.670 380,584 +342,526 8.06% 12,433,852
2014-01-07 2014-01-03 31.250 38,058 -833 0.81% 1,189,313
2014-01-06 2014-01-02 32.670 38,891 -84 0.82% 1,270,587
2014-01-03 2013-12-31 35.511 38,975 -1,679 0.82% 1,384,055
2014-01-02 2013-12-27 29.830 40,654 -2,344 0.86% 1,212,690
2013-12-27 2013-12-20 29.830 42,998 +528 0.91% 1,282,611
2013-12-23 2013-12-19 28.409 42,470 +739 0.90% 1,206,534
2013-12-20 2013-12-18 31.250 41,731 +528 0.88% 1,304,094
2013-12-18 2013-12-16 31.250 41,203 +1,584 0.87% 1,287,594
2013-12-17 2013-12-13 31.250 39,619 +633 0.84% 1,238,094
2013-12-16 2013-12-12 32.670 38,986 +359 0.83% 1,273,690
2013-12-13 2013-12-11 31.250 38,627 +338 0.82% 1,207,094
2013-12-12 2013-12-10 34.091 38,289 -665 0.81% 1,305,307
2013-12-11 2013-12-09 34.091 38,954 +211 0.82% 1,327,977
2013-12-06 2013-12-04 36.932 38,743 -2,175 0.82% 1,430,849
2013-12-05 2013-12-03 36.932 40,918 -486 0.87% 1,511,176
2013-12-04 2013-12-02 36.932 41,404 -4,414 0.88% 1,529,125
2013-12-03 2013-11-29 38.352 45,818 -369 0.97% 1,757,224
2013-12-02 2013-11-28 41.193 46,187 +760 0.98% 1,902,589
2013-11-29 2013-11-27 42.614 45,427 +560 0.96% 1,935,810
2013-11-27 2013-11-25 41.193 44,867 +1,056 0.95% 1,848,214
2013-11-26 2013-11-22 42.614 43,811 -634 0.93% 1,866,946
2013-11-22 2013-11-20 41.193 44,445 -338 0.94% 1,830,831
2013-11-20 2013-11-18 44.034 44,783 +781 0.95% 1,971,979
2013-11-19 2013-11-15 41.193 44,002 +106 0.93% 1,812,582
2013-11-18 2013-11-14 42.614 43,896 -296 0.93% 1,870,568
2013-11-13 2013-11-11 42.614 44,192 -971 1.12% 1,883,182
2013-11-12 2013-11-08 42.614 45,163 +1,109 1.15% 1,924,560
2013-11-11 2013-11-07 41.193 44,054 -275 1.12% 1,814,724
2013-11-08 2013-11-06 42.614 44,329 +4,087 1.13% 1,889,020
2013-11-07 2013-11-05 41.193 40,242 +1,225 1.02% 1,657,696
2013-11-06 2013-11-04 44.034 39,017 +4,287 0.99% 1,718,078
2013-11-05 2013-11-01 46.875 34,730 -3,221 0.88% 1,627,969
2013-11-04 2013-10-31 42.614 37,951 -1 0.96% 1,617,230
2013-11-01 2013-10-30 44.034 37,952 -106 0.96% 1,671,182
2013-10-31 2013-10-29 42.614 38,058 -918 0.97% 1,621,790
2013-10-30 2013-10-28 44.034 38,976 -687 0.99% 1,716,273
2013-10-29 2013-10-25 44.034 39,663 +1,891 1.01% 1,746,524
2013-10-28 2013-10-24 41.193 37,772 +316 0.96% 1,555,949
2013-10-25 2013-10-23 41.193 37,456 -422 0.95% 1,542,932
2013-10-24 2013-10-22 44.034 37,878 -993 0.96% 1,667,923
2013-10-23 2013-10-21 42.614 38,871 -63 0.99% 1,656,435
2013-10-22 2013-10-18 42.614 38,934 +1,267 0.99% 1,659,119
2013-10-21 2013-10-17 41.193 37,667 +254 0.96% 1,551,624
2013-10-18 2013-10-16 44.034 37,413 -528 0.95% 1,647,447
2013-10-17 2013-10-15 45.455 37,941 -771 0.96% 1,724,591
2013-10-16 2013-10-11 42.614 38,712 -3,886 0.98% 1,649,659
2013-10-15 2013-10-10 44.034 42,598 -10,180 1.08% 1,875,764
2013-10-11 2013-10-09 42.614 52,778 -2,777 1.34% 2,249,063
2013-10-10 2013-10-08 34.091 55,555 -423 1.41% 1,893,920
2013-10-09 2013-10-07 35.511 55,978 +1,426 1.42% 1,987,855
2013-10-08 2013-10-04 35.511 54,552 +2,143 1.39% 1,937,216
2013-10-07 2013-10-03 34.091 52,409 +1,151 1.33% 1,786,670
2013-10-04 2013-10-02 32.670 51,258 -675 1.30% 1,674,622
2013-10-03 2013-09-30 34.091 51,933 +3,347 1.32% 1,770,443
2013-10-02 2013-09-27 34.091 48,586 +15,876 1.23% 1,656,341
2013-09-30 2013-09-26 58.239 32,710 +1,299 0.83% 1,904,986
2013-09-27 2013-09-25 71.023 31,411 +5,681 0.80% 2,230,895
2013-09-26 2013-09-24 80.966 25,730 +20,057 0.65% 2,083,253
2013-09-25 2013-09-23 85.227 5,673 +528 0.86% 483,494
2013-09-24 2013-09-19 89.489 5,145 -1,552 0.78% 460,419
2013-09-23 2013-09-18 82.386 6,697 +1,584 1.02% 551,741
2013-09-19 2013-09-17 85.227 5,113 -53 0.78% 435,767
2013-09-18 2013-09-16 89.489 5,166 +53 0.79% 462,298
2013-09-17 2013-09-13 89.489 5,113 -444 0.78% 457,555
2013-09-16 2013-09-12 112.216 5,557 +2,143 0.85% 623,584
2013-09-13 2013-09-11 142.045 3,414 +972 0.52% 484,943
2013-09-12 2013-09-10 86.648 2,442 -1,067 0.37% 211,594
2013-09-11 2013-09-09 36.932 3,509 -63 0.53% 129,594
2013-09-10 2013-09-06 38.116 3,572 -17,036 0.54% 136,149
2013-08-23 2013-08-21 40.720 20,608 +443 0.52% 839,152
2013-08-22 2013-08-20 39.062 20,165 +824 0.51% 787,695
2013-08-20 2013-08-16 40.246 19,341 +824 0.49% 778,402
2013-08-19 2013-08-15 42.614 18,517 +3,928 0.47% 789,077
2013-08-15 2013-08-12 43.561 14,589 +507 0.37% 635,506
2013-08-09 2013-08-07 41.667 14,082 +4,942 0.36% 586,750
2013-08-08 2013-08-06 46.638 9,140 +2,408 0.23% 426,274
2013-08-07 2013-08-05 48.532 6,732 -3,172 0.17% 326,719
2013-08-06 2013-08-02 51.610 9,904 -4,309 0.25% 511,144
2013-08-05 2013-08-01 48.295 14,213 +1,394 0.36% 686,423
2013-07-29 2013-07-25 44.508 12,819 +5,829 0.33% 570,543
2013-07-25 2013-07-23 48.295 6,990 +317 0.18% 337,585
2013-07-23 2013-07-19 46.402 6,673 +887 0.17% 309,637
2013-07-22 2013-07-18 46.875 5,786 +317 0.15% 271,219
2013-07-18 2013-07-16 48.059 5,469 +634 0.14% 262,833
2013-07-11 2013-07-09 52.083 4,835 +1,267 0.12% 251,823
2013-07-10 2013-07-08 51.847 3,568 -444 0.09% 184,989
2013-07-09 2013-07-05 54.924 4,012 +444 0.10% 220,356
2013-07-03 2013-06-28 48.295 3,568 -13 0.09% 172,318
2013-07-02 2013-06-27 48.059 3,581 -443 0.09% 172,098
2013-06-28 2013-06-26 48.295 4,024 -2,598 0.10% 194,341
2013-06-26 2013-06-24 44.508 6,622 +950 0.17% 294,729
2013-06-25 2013-06-21 50.189 5,672 -12,545 0.14% 284,674
2013-06-21 2013-06-19 49.716 18,217 -1,964 0.46% 905,675
2013-06-20 2013-06-18 43.561 20,181 -571 0.76% 879,097
2013-06-19 2013-06-17 42.614 20,752 +444 0.78% 884,318
2013-06-18 2013-06-14 42.614 20,308 +1,140 0.76% 865,398
2013-06-17 2013-06-13 37.879 19,168 +951 0.72% 726,061
2013-06-14 2013-06-11 39.062 18,217 +1,077 0.68% 711,602
2013-06-13 2013-06-10 46.402 17,140 -887 0.64% 795,322
2013-06-11 2013-06-07 60.369 18,027 +615 0.68% 1,088,278
2013-06-10 2013-06-06 65.104 17,412 +760 0.65% 1,133,594
2013-06-07 2013-06-05 67.472 16,652 -634 0.62% 1,123,537
2013-06-05 2013-06-03 63.920 17,286 -697 0.65% 1,104,929
2013-06-04 2013-05-31 53.741 17,983 -316 0.67% 966,416
2013-06-03 2013-05-30 51.847 18,299 +443 0.69% 948,741
2013-05-31 2013-05-29 49.479 17,856 -1,394 0.67% 883,500
2013-05-30 2013-05-28 47.112 19,250 +1,204 0.72% 906,901
2013-05-29 2013-05-27 41.430 18,046 -1,901 0.68% 747,644
2013-05-27 2013-05-23 33.381 19,947 +2,788 0.75% 665,844
2013-05-24 2013-05-22 35.038 17,159 +1,331 0.64% 601,215
2013-05-23 2013-05-21 33.854 15,828 +3,738 0.59% 535,844
2013-05-22 2013-05-20 35.038 12,090 +950 0.45% 423,608
2013-05-21 2013-05-16 32.434 11,140 +634 0.42% 361,312
2013-05-20 2013-05-15 30.540 10,506 -824 0.39% 320,851
2013-05-15 2013-05-13 29.593 11,330 -824 0.42% 335,286
2013-05-07 2013-05-03 27.225 12,154 +381 0.46% 330,897
2013-05-03 2013-04-30 27.699 11,773 +1,330 0.44% 326,099
2013-04-26 2013-04-24 29.593 10,443 +824 0.39% 309,038
2013-04-17 2013-04-15 29.830 9,619 +633 0.36% 286,930
2013-04-16 2013-04-12 30.540 8,986 +824 0.34% 274,430
2013-04-12 2013-04-10 34.328 8,162 -380 0.31% 280,182
2013-04-09 2013-04-05 31.250 8,542 +824 0.32% 266,937
2013-04-05 2013-04-02 32.197 7,718 +507 0.55% 248,496
2013-04-03 2013-03-28 32.670 7,211 +760 0.51% 235,587
2013-04-02 2013-03-27 35.748 6,451 +3,104 0.46% 230,611
2013-03-28 2013-03-26 49.479 3,347 -1,584 0.24% 165,607
2013-03-27 2013-03-25 45.455 4,931 -3,294 0.35% 224,136
2013-03-20 2013-03-18 35.038 8,225 -507 0.59% 288,187
2013-03-12 2013-03-08 37.405 8,732 +633 0.62% 326,623
2013-03-05 2013-03-01 36.222 8,099 +507 0.58% 293,359
2013-03-04 2013-02-28 37.169 7,592 -443 0.54% 282,184
2013-02-26 2013-02-22 37.642 8,035 +443 0.57% 302,454
2013-02-22 2013-02-20 39.062 7,592 +444 0.54% 296,562
2013-02-21 2013-02-19 38.116 7,148 -127 0.51% 272,450
2013-02-20 2013-02-18 38.352 7,275 -380 0.52% 279,013
2013-02-07 2013-02-05 37.405 7,655 -228 0.55% 286,338
2013-02-06 2013-02-04 39.062 7,883 -63 0.56% 307,930
2013-02-01 2013-01-30 39.062 7,946 +443 0.57% 310,391
2013-01-30 2013-01-28 39.062 7,503 +190 0.53% 293,086
2013-01-28 2013-01-24 41.430 7,313 +444 0.52% 302,977
2013-01-25 2013-01-23 40.483 6,869 +443 0.49% 278,077
2013-01-22 2013-01-18 40.009 6,426 -424 0.46% 257,101
2013-01-18 2013-01-16 37.169 6,850 -634 0.49% 254,605
2013-01-17 2013-01-15 37.642 7,484 +1,394 0.53% 281,713
2013-01-16 2013-01-14 41.903 6,090 +317 0.43% 255,192
2013-01-14 2013-01-10 43.324 5,773 -317 0.41% 250,109
2013-01-11 2013-01-09 44.981 6,090 -1,141 0.52% 273,935
2012-12-19 2012-12-17 43.561 7,231 -50 0.62% 314,987
2012-12-14 2012-12-12 38.352 7,281 +63 0.62% 279,243
2012-12-11 2012-12-07 38.116 7,218 +634 0.62% 275,118
2012-12-05 2012-12-03 37.879 6,584 -116,484 0.56% 249,394
2012-11-21 2012-11-19 47.348 123,068 +116,915 10.51% 5,827,083
2012-10-24 2012-10-19 52.083 6,153 -7 0.53% 320,469
2012-10-18 2012-10-16 52.083 6,160 +761 0.53% 320,833
2012-10-17 2012-10-15 52.083 5,399 -324 0.46% 281,198
2012-10-16 2012-10-12 66.288 5,723 +45 0.49% 379,366
2012-10-15 2012-10-11 61.553 5,678 +19 0.49% 349,498
2012-10-12 2012-10-10 61.553 5,659 -127 0.48% 348,329
2012-10-05 2012-10-03 71.023 5,786 +95 0.49% 410,938
2012-09-28 2012-09-26 66.288 5,691 +380 0.49% 377,244
2012-09-27 2012-09-25 75.758 5,311 -164 0.45% 402,348
2012-09-26 2012-09-24 85.227 5,475 +380 0.47% 466,619
2012-09-25 2012-09-21 89.962 5,095 +323 0.44% 458,357
2012-09-24 2012-09-20 85.227 4,772 +355 0.41% 406,705
2012-09-21 2012-09-19 104.167 4,417 -184 0.38% 460,104
2012-09-19 2012-09-17 89.962 4,601 -63 0.39% 413,916
2012-09-18 2012-09-14 85.227 4,664 +582 0.40% 397,500
2012-09-17 2012-09-13 89.962 4,082 -126 0.35% 367,225
2012-09-14 2012-09-12 89.962 4,208 +63 0.36% 378,561
2012-09-13 2012-09-11 85.227 4,145 -190 0.35% 353,267
2012-09-12 2012-09-10 85.227 4,335 +127 0.37% 369,460
2012-09-11 2012-09-07 85.227 4,208 +50 0.36% 358,636
2012-09-05 2012-09-03 89.962 4,158 +381 0.49% 374,063
2012-09-03 2012-08-30 89.962 3,777 -317 0.44% 339,787
2012-08-31 2012-08-29 89.962 4,094 +57 0.48% 368,305
2012-08-30 2012-08-28 85.227 4,037 +824 0.47% 344,063
2012-08-28 2012-08-24 89.962 3,213 -869 0.38% 289,048
2012-08-27 2012-08-23 89.962 4,082 -139 0.48% 367,225
2012-08-24 2012-08-22 89.962 4,221 +190 0.49% 379,730
2012-08-21 2012-08-17 94.697 4,031 -19 0.47% 381,723
2012-08-16 2012-08-14 94.697 4,050 -1,489 0.47% 383,523
2012-08-14 2012-08-10 85.227 5,539 +19 0.65% 472,074
2012-08-13 2012-08-09 89.962 5,520 +951 0.65% 496,591
2012-08-09 2012-08-07 89.962 4,569 -919 0.54% 411,037
2012-08-08 2012-08-06 89.962 5,488 +317 0.64% 493,712
2012-08-07 2012-08-03 94.697 5,171 +2,091 0.61% 489,678
2012-08-02 2012-07-31 94.697 3,080 -1,901 0.36% 291,667
2012-07-31 2012-07-27 94.697 4,981 +1,901 0.58% 471,686
2012-07-30 2012-07-26 94.697 3,080 -336 0.36% 291,667
2012-07-27 2012-07-25 85.227 3,416 +126 0.40% 291,136
2012-07-24 2012-07-20 94.697 3,290 -57 0.39% 311,553
2012-07-23 2012-07-19 108.902 3,347 -12 0.39% 364,493
2012-07-20 2012-07-18 99.432 3,359 -520 0.39% 333,991
2012-07-19 2012-07-17 80.492 3,879 -380 0.45% 312,230
2012-07-13 2012-07-11 85.227 4,259 +146 0.50% 362,983
2012-07-11 2012-07-09 89.962 4,113 +6 0.48% 370,014
2012-07-10 2012-07-06 89.962 4,107 +114 0.48% 369,474
2012-07-09 2012-07-05 89.962 3,993 +127 0.47% 359,219
2012-07-04 2012-06-29 104.167 3,866 -63 0.45% 402,708
2012-07-03 2012-06-28 99.432 3,929 -64 0.46% 390,668
2012-06-29 2012-06-27 113.636 3,993 -367 0.47% 453,750
2012-06-27 2012-06-25 89.962 4,360 +735 0.51% 392,235
2012-06-26 2012-06-22 99.432 3,625 -127 0.42% 360,440
2012-06-22 2012-06-20 104.167 3,752 +386 0.44% 390,833
2012-06-21 2012-06-19 113.636 3,366 -63 0.39% 382,500
2012-06-20 2012-06-18 127.841 3,429 -361 0.40% 438,366
2012-06-19 2012-06-15 132.576 3,790 +32 0.44% 502,462
2012-06-18 2012-06-14 142.045 3,758 +316 0.44% 533,807
2012-06-15 2012-06-13 146.780 3,442 +38 0.40% 505,218
2012-06-14 2012-06-12 137.311 3,404 +64 0.40% 467,405
2012-06-12 2012-06-08 137.311 3,340 +906 0.39% 458,617
2012-06-11 2012-06-07 194.129 2,434 +792 0.29% 472,509
2012-06-08 2012-06-06 269.886 1,642 +82 0.19% 443,153
2012-06-07 2012-06-05 525.568 1,560 +1,234 0.18% 819,886
2012-06-06 2012-06-04 591.856 326 -6 0.11% 192,945
2012-06-04 2012-05-31 615.530 332 -19 0.12% 204,356
2012-05-31 2012-05-29 525.568 351 -234 0.12% 184,474
2012-05-25 2012-05-23 378.788 585 -32 0.21% 221,591
2012-05-24 2012-05-22 370.896 617 -1,120 0.22% 228,843
2012-05-23 2012-05-21 363.005 1,737 +19 0.20% 630,540
2012-05-22 2012-05-18 348.801 1,718 -190 0.20% 599,239
2012-05-15 2012-05-11 381.944 1,908 -57 0.22% 728,750
2012-05-08 2012-05-04 375.631 1,965 +57 0.23% 738,116
2012-04-24 2012-04-20 378.788 1,908 +19 0.22% 722,727
2012-04-20 2012-04-18 386.679 1,889 +19 0.22% 730,437
2012-04-18 2012-04-16 385.101 1,870 +57 0.22% 720,139
2012-04-17 2012-04-13 391.414 1,813 +76 0.21% 709,634
2012-04-12 2012-04-10 381.944 1,737 +19 0.20% 663,438
2012-04-10 2012-04-03 388.258 1,718 -76 0.20% 667,027
2012-04-05 2012-04-02 383.523 1,794 -57 0.21% 688,040
2012-04-02 2012-03-29 392.992 1,851 +57 0.22% 727,429
2012-03-30 2012-03-28 426.136 1,794 +304 0.21% 764,489
2012-03-29 2012-03-27 426.136 1,490 +95 0.17% 634,943
2012-03-27 2012-03-23 434.028 1,395 -76 0.16% 605,469
2012-03-26 2012-03-22 449.811 1,471 +551 0.17% 661,671
2012-03-23 2012-03-21 481.376 920 +38 0.11% 442,866
2012-03-22 2012-03-20 481.376 882 -38 0.10% 424,574
2012-03-20 2012-03-16 489.268 920 -133 0.42% 450,126
2012-03-19 2012-03-15 481.376 1,053 +133 0.48% 506,889
2012-03-16 2012-03-14 528.725 920 -209 0.42% 486,427
2012-03-15 2012-03-13 512.942 1,129 -616 0.51% 579,111
2012-03-13 2012-03-09 418.245 1,745 +19 0.79% 729,837
2012-03-07 2012-03-05 434.028 1,726 +76 0.78% 749,132
2012-03-06 2012-03-02 441.919 1,650 +134 0.75% 729,167
2012-03-05 2012-03-01 434.028 1,516 +19 0.69% 657,986
2012-03-01 2012-02-28 481.376 1,497 +133 0.68% 720,620
2012-02-29 2012-02-27 473.485 1,364 +209 0.62% 645,833
2012-02-27 2012-02-23 465.593 1,155 -19 0.52% 537,760
2012-02-24 2012-02-22 465.593 1,174 +57 0.53% 546,607
2012-02-23 2012-02-21 441.919 1,117 +11 0.51% 493,624
2012-02-22 2012-02-20 497.159 1,106 -590 0.50% 549,858
2012-02-17 2012-02-15 394.571 1,696 -285 0.77% 669,192
2012-02-16 2012-02-14 374.053 1,981 -38 0.90% 740,999
2012-02-15 2012-02-13 383.523 2,019 +323 0.92% 774,332
2012-02-14 2012-02-10 394.571 1,696 -114 0.77% 669,192
2012-02-13 2012-02-09 434.028 1,810 +704 0.82% 785,590
2012-02-10 2012-02-08 465.593 1,106 +133 0.50% 514,946
2012-02-09 2012-02-07 465.593 973 -1,430 0.44% 453,022
2012-02-08 2012-02-06 465.593 2,403 -50 1.09% 1,118,821
2012-02-07 2012-02-03 465.593 2,453 -9 1.11% 1,142,101
2012-02-06 2012-02-02 457.702 2,462 +45 1.12% 1,126,862
2012-02-03 2012-02-01 481.376 2,417 -56 1.10% 1,163,486
2012-02-02 2012-01-31 449.811 2,473 -45 1.12% 1,112,382
2012-02-01 2012-01-30 426.136 2,518 -12 1.14% 1,073,011
2012-01-30 2012-01-26 369.318 2,530 -32 1.15% 934,375
2012-01-27 2012-01-20 345.644 2,562 +13 1.16% 885,540
2012-01-26 2012-01-19 383.523 2,549 -27 1.16% 977,599
2012-01-20 2012-01-18 441.919 2,576 +1,144 1.17% 1,138,384
2012-01-19 2012-01-17 372.475 1,432 -33 0.65% 533,384
2012-01-16 2012-01-12 280.934 1,465 -2 0.67% 411,569
2012-01-13 2012-01-11 287.247 1,467 -25 0.67% 421,392
2012-01-06 2012-01-04 249.369 1,492 -36,837 0.68% 372,058
2011-12-20 2011-12-16 394.571 38,329 +36,796 17.41% 15,123,501
2011-12-16 2011-12-14 394.571 1,533 +3 0.70% 604,877
2011-11-16 2011-11-14 394.571 1,530 +51 0.69% 603,693
2011-11-03 2011-11-01 394.571 1,479 +66 0.67% 583,570
2011-10-28 2011-10-26 394.571 1,413 -190 0.64% 557,528
2011-10-27 2011-10-25 434.028 1,603 +51 0.73% 695,747
2011-10-21 2011-10-19 434.028 1,552 -3 0.70% 673,611
2011-10-20 2011-10-18 394.571 1,555 -51 0.71% 613,557
2011-10-18 2011-10-14 394.571 1,606 +4 0.73% 633,681
2011-10-06 2011-10-03 394.571 1,602 +20 0.73% 632,102
2011-10-04 2011-09-30 394.571 1,582 +26 0.72% 624,211
2011-09-26 2011-09-22 394.571 1,556 +50 0.71% 613,952
2011-09-20 2011-09-16 512.942 1,506 +102 0.68% 772,491
2011-09-16 2011-09-14 552.399 1,404 -33 0.64% 775,568
2011-09-15 2011-09-12 512.942 1,437 -76 0.65% 737,098
2011-09-14 2011-09-09 512.942 1,513 +25 0.69% 776,081
2011-09-12 2011-09-08 512.942 1,488 +51 0.68% 763,258
2011-09-07 2011-09-05 591.856 1,437 +25 0.65% 850,497
2011-09-06 2011-09-02 591.856 1,412 +26 0.64% 835,701
2011-09-05 2011-09-01 670.770 1,386 +253 0.63% 929,688
2011-08-25 2011-08-23 670.770 1,133 +25 0.51% 759,983
2011-08-24 2011-08-22 710.227 1,108 +13 0.50% 786,932
2011-08-19 2011-08-17 710.227 1,095 -26 0.50% 777,699
2011-08-15 2011-08-11 789.141 1,121 -91 0.51% 884,628
2011-08-12 2011-08-10 670.770 1,212 +25 0.55% 812,973
2011-08-11 2011-08-09 749.684 1,187 -76 0.54% 889,875
2011-08-10 2011-08-08 749.684 1,263 -106 0.57% 946,851
2011-08-09 2011-08-05 828.598 1,369 -141 0.62% 1,134,351
2011-08-05 2011-08-03 907.513 1,510 -101 0.69% 1,370,344
2011-07-22 2011-07-20 1025.884 1,611 -13 0.73% 1,652,699
2011-07-21 2011-07-19 1025.884 1,624 -28 0.74% 1,666,035
2011-07-20 2011-07-18 1025.884 1,652 +5 0.75% 1,694,760
2011-07-18 2011-07-14 907.513 1,647 -5 0.75% 1,494,673
2011-07-15 2011-07-13 907.513 1,652 -7 0.75% 1,499,211
2011-07-13 2011-07-11 868.056 1,659 -13 0.75% 1,440,104
2011-07-12 2011-07-08 868.056 1,672 -17 0.76% 1,451,389
2011-07-06 2011-07-04 789.141 1,689 -8 0.77% 1,332,860
2011-07-05 2011-06-30 789.141 1,697 +23 0.77% 1,339,173
2011-06-30 2011-06-28 828.598 1,674 -13 0.76% 1,387,074
2011-06-28 2011-06-24 828.598 1,687 -20 0.77% 1,397,846
2011-06-24 2011-06-22 710.227 1,707 -5 0.78% 1,212,358
2011-06-23 2011-06-21 749.684 1,712 -25 0.78% 1,283,460
2011-06-22 2011-06-20 749.684 1,737 +7 0.79% 1,302,202
2011-06-21 2011-06-17 670.770 1,730 -104 0.79% 1,160,432
2011-06-20 2011-06-16 670.770 1,834 -13 0.83% 1,230,193
2011-06-16 2011-06-14 710.227 1,847 +21 0.84% 1,311,790
2011-06-15 2011-06-13 710.227 1,826 -9 0.83% 1,296,875
2011-06-14 2011-06-10 710.227 1,835 +94 0.83% 1,303,267
2011-06-13 2011-06-09 749.684 1,741 +66 0.79% 1,305,200
2011-06-09 2011-06-07 789.141 1,675 +33 0.76% 1,321,812
2011-06-08 2011-06-03 868.056 1,642 +41 0.75% 1,425,347
2011-06-07 2011-06-02 868.056 1,601 -8 0.73% 1,389,757
2011-05-31 2011-05-27 907.513 1,609 -10 0.73% 1,460,188
2011-05-27 2011-05-25 868.056 1,619 +23 0.74% 1,405,382
2011-05-25 2011-05-23 907.513 1,596 -60 0.72% 1,448,390
2011-05-24 2011-05-20 907.513 1,656 -25 0.75% 1,502,841
2011-05-23 2011-05-19 946.970 1,681 -131 0.76% 1,591,856
2011-05-20 2011-05-18 868.056 1,812 +118 0.82% 1,572,917
2011-05-19 2011-05-17 946.970 1,694 +133 0.77% 1,604,167
2011-05-18 2011-05-16 868.056 1,561 -2 0.71% 1,355,035
2011-05-17 2011-05-13 946.970 1,563 -22 0.71% 1,480,114
2011-05-16 2011-05-12 986.427 1,585 +10 0.72% 1,563,486
2011-05-13 2011-05-11 986.427 1,575 -33 0.72% 1,553,622
2011-05-11 2011-05-06 1065.341 1,608 +10 0.73% 1,713,068
2011-05-09 2011-05-05 1104.798 1,598 +3 0.73% 1,765,467
2011-05-06 2011-05-04 1025.884 1,595 +124 0.72% 1,636,285
2011-05-05 2011-05-03 1104.798 1,471 +18 0.67% 1,625,158
2011-05-04 2011-04-29 1183.712 1,453 +40 0.66% 1,719,934
2011-05-03 2011-04-28 1223.169 1,413 +28 0.64% 1,728,338
2011-04-29 2011-04-27 1104.798 1,385 +97 0.63% 1,530,145
2011-04-28 2011-04-26 1065.341 1,288 +695 0.58% 1,372,159
2011-04-27 2011-04-21 1854.482 593 +17 0.27% 1,099,708
2011-04-26 2011-04-20 1972.854 576 -15 0.26% 1,136,364
2011-04-21 2011-04-19 2130.682 591 +255 0.27% 1,259,233
2011-04-20 2011-04-18 2406.881 336 -3 1.22% 808,712
2011-04-19 2011-04-15 2525.253 339 +48 1.23% 856,061
2011-04-18 2011-04-14 2722.538 291 +56 1.06% 792,259
2011-04-15 2011-04-13 2406.881 235 +25 0.85% 565,617
2011-04-14 2011-04-12 2051.768 210 -101 0.76% 430,871
2011-04-13 2011-04-11 1933.396 311 +1 1.13% 601,286
2011-04-12 2011-04-08 1775.568 310 +12 1.13% 550,426
2011-04-11 2011-04-07 1775.568 298 +132 1.08% 529,119
2011-04-08 2011-04-06 1893.939 166 +11 0.60% 314,394
2011-04-07 2011-04-04 2367.424 155 +11 0.56% 366,951
2011-04-06 2011-04-01 2288.510 144 +39 0.52% 329,545
2011-04-04 2011-03-31 3274.937 105 +22 0.38% 343,868
2011-04-01 2011-03-30 3196.023 83 +13 0.30% 265,270
2011-03-31 2011-03-29 3551.136 70 +17 0.25% 248,580
2011-03-30 2011-03-28 3748.422 53 +7 0.19% 198,666
2011-03-29 2011-03-25 4695.391 46 +8 0.17% 215,988
2011-03-28 2011-03-24 4853.220 38 +13 0.14% 184,422
2011-03-25 2011-03-23 4734.848 25 +2 0.09% 118,371
2011-03-24 2011-03-22 4498.106 23 +4 0.08% 103,456
2011-03-22 2011-03-18 1810.383 19 -91 0.07% 34,397
2011-03-21 2011-03-17 1671.123 110 +11 0.07% 183,824
2011-03-14 2011-03-10 1775.568 99 +3 0.06% 175,781
2011-03-10 2011-03-08 1733.790 96 -43 0.06% 166,444
2011-03-07 2011-03-03 1531.863 139 -14 0.09% 212,929
2011-03-04 2011-03-02 1462.233 153 -43 0.10% 223,722
2011-03-03 2011-03-01 1239.416 196 +43 0.13% 242,926
2011-03-02 2011-02-28 1274.231 153 +14 0.10% 194,957
2011-03-01 2011-02-25 1316.009 139 +17 0.09% 182,925
2011-02-23 2011-02-21 1671.123 122 +29 0.08% 203,877
2011-02-15 2011-02-11 1692.012 93 -7 0.06% 157,357
2011-02-14 2011-02-10 1671.123 100 -3 0.06% 167,112
2011-02-10 2011-02-08 1740.753 103 +7 0.07% 179,298
2011-02-09 2011-02-07 1810.383 96 -55 0.06% 173,797
2011-02-08 2011-02-02 1476.159 151 +55 0.10% 222,900
2011-02-01 2011-01-28 2193.349 96 -11 0.06% 210,561
2011-01-21 2011-01-19 2402.239 107 +2 0.07% 257,040
2011-01-17 2011-01-13 2437.054 105 +2 0.07% 255,891
2010-12-08 2010-12-06 2541.500 103 -12 0.07% 261,774
2010-12-07 2010-12-03 2576.315 115 -4 0.07% 296,276
2010-12-06 2010-12-02 2332.609 119 +9 0.08% 277,580
2010-12-02 2010-11-30 2750.390 110 -29 0.07% 302,543
2010-11-30 2010-11-26 2785.205 139 +1 0.09% 387,143
2010-11-29 2010-11-25 2889.650 138 +29 0.09% 398,772
2010-11-26 2010-11-24 3028.910 109 +2 0.07% 330,151
2010-11-25 2010-11-23 3098.541 107 -2 0.07% 331,544
2010-11-23 2010-11-19 3098.541 109 -1 0.07% 337,741
2010-11-22 2010-11-18 3168.171 110 -29 0.07% 348,499
2010-11-18 2010-11-16 2959.280 139 -45 0.09% 411,340
2010-11-16 2010-11-12 2994.095 184 -18 0.12% 550,914
2010-11-15 2010-11-11 3063.725 202 +43 0.13% 618,873
2010-11-12 2010-11-10 2750.390 159 +14 0.10% 437,312
2010-11-10 2010-11-08 2680.760 145 -16 0.09% 388,710
2010-11-09 2010-11-05 2715.575 161 +18 0.11% 437,208
2010-11-08 2010-11-04 2715.575 143 +14 0.09% 388,327
2010-11-04 2010-11-02 2541.500 129 -3 0.08% 327,853
2010-10-29 2010-10-27 2645.945 132 +43 0.09% 349,265
2010-10-28 2010-10-26 2854.835 89 -11 0.06% 254,080
2010-10-22 2010-10-20 2680.760 100 -12 0.08% 268,076
2010-10-14 2010-10-12 3063.725 112 -17 0.09% 343,137
2010-10-13 2010-10-11 2889.650 129 -10 0.11% 372,765
2010-10-12 2010-10-08 2471.869 139 +14 0.11% 343,590
2010-10-11 2010-10-07 2785.205 125 -21 0.10% 348,151
2010-10-08 2010-10-06 2785.205 146 +3 0.12% 406,640
2010-09-22 2010-09-20 1775.568 143 -143 0.12% 253,906
2010-09-21 2010-09-17 1653.715 286 -6 0.24% 472,963
2010-09-20 2010-09-16 1618.900 292 +29 0.24% 472,719
2010-09-16 2010-09-14 1566.678 263 -14 0.22% 412,036
2010-09-15 2010-09-13 1531.863 277 -216 0.23% 424,326
2010-09-13 2010-09-09 1166.305 493 -14 0.41% 574,988
2010-09-09 2010-09-07 1201.120 507 +5 0.42% 608,968
2010-09-08 2010-09-06 1235.935 502 -14 0.41% 620,439
2010-09-07 2010-09-03 1235.935 516 +253 0.43% 637,742
2010-09-06 2010-09-02 1270.750 263 -12 0.22% 334,207
2010-09-01 2010-08-30 1288.157 275 -2 0.23% 354,243
2010-08-31 2010-08-27 1253.342 277 +14 0.23% 347,176
2010-08-30 2010-08-26 1270.750 263 +3 0.22% 334,207
2010-08-27 2010-08-25 1322.972 260 +37 0.21% 343,973
2010-08-26 2010-08-24 1357.787 223 +10 0.18% 302,787
2010-08-23 2010-08-19 1410.010 213 +3 0.18% 300,332
2010-08-17 2010-08-13 1375.195 210 -32 0.17% 288,791
2010-08-16 2010-08-12 1392.602 242 +19 0.20% 337,010
2010-08-13 2010-08-11 1305.565 223 +55 0.18% 291,141
2010-08-12 2010-08-10 1479.640 168 +20 0.14% 248,580
2010-08-02 2010-07-29 1531.863 148 -193 0.15% 226,716
2010-07-29 2010-07-27 1444.825 341 +29 0.34% 492,685
2010-07-28 2010-07-26 1444.825 312 +29 0.31% 450,785
2010-07-27 2010-07-23 1462.233 283 -43 0.28% 413,812
2010-07-26 2010-07-22 1462.233 326 +28 0.32% 476,688
2010-07-23 2010-07-21 1479.640 298 +15 0.29% 440,933
2010-07-21 2010-07-19 1427.418 283 +14 0.28% 403,959
2010-07-19 2010-07-15 1497.048 269 +1 0.27% 402,706
2010-06-23 2010-06-21 1775.568 268 +1 0.27% 475,852
2010-06-18 2010-06-15 1949.643 267 +29 0.26% 520,555
2010-06-10 2010-06-08 1949.643 238 -23 0.24% 464,015
2010-06-09 2010-06-07 2054.089 261 +3 0.26% 536,117
2010-05-24 2010-05-19 2715.575 258 +3 0.26% 700,618
2010-05-18 2010-05-14 2785.205 255 -14 0.25% 710,227
2010-05-11 2010-05-07 2750.390 269 +4 0.27% 739,855
2010-05-07 2010-05-05 3098.541 265 -3 0.26% 821,113
2010-05-04 2010-04-30 3585.951 268 +7 0.27% 961,035
2010-04-30 2010-04-28 3585.951 261 -23 0.26% 935,933
2010-04-29 2010-04-27 3481.506 284 +20 0.28% 988,748
2010-04-27 2010-04-23 3725.212 264 -17 0.26% 983,456
2010-04-23 2010-04-21 3725.212 281 +29 0.28% 1,046,784
2010-04-22 2010-04-20 3760.027 252 +16 0.25% 947,527
2010-04-21 2010-04-19 3968.917 236 +1 0.23% 936,664
2010-04-20 2010-04-16 4003.732 235 -32 0.23% 940,877
2010-04-19 2010-04-15 4003.732 267 +121 0.27% 1,068,996
2010-04-16 2010-04-14 3760.027 146 -58 0.14% 548,964
2010-04-15 2010-04-13 2994.095 204 -13 0.20% 610,795
2010-04-14 2010-04-12 3098.541 217 +35 0.22% 672,383
2010-04-13 2010-04-09 3342.246 182 +25 0.18% 608,289
2010-04-12 2010-04-08 3551.136 157 +15 0.16% 557,528
2010-04-08 2010-04-01 3516.321 142 +5 0.14% 499,318
2010-04-07 2010-03-31 3585.951 137 +15 0.14% 491,275
2010-04-01 2010-03-30 3760.027 122 +8 0.12% 458,723
2010-03-25 2010-03-23 4525.958 114 +26 0.11% 515,959
2010-03-19 2010-03-17 4142.992 88 +8 0.09% 364,583
2010-03-15 2010-03-11 4630.403 80 -3 0.08% 370,432
2010-03-12 2010-03-10 4630.403 83 +5 0.08% 384,323
2010-03-10 2010-03-08 4665.218 78 +12 0.08% 363,887
2010-03-08 2010-03-04 4874.109 66 -1 0.07% 321,691
2010-03-02 2010-02-26 4595.588 67 +12 0.07% 307,904
2010-02-26 2010-02-24 4769.664 55 +6 0.06% 262,331
2010-02-22 2010-02-18 4874.109 49 +1 0.05% 238,831
2010-02-12 2010-02-10 5709.670 48 +1 0.05% 274,064
2010-02-11 2010-02-09 6266.711 47 -10 0.05% 294,535
2010-02-10 2010-02-08 6440.787 57 +15 0.06% 367,125
2010-02-09 2010-02-05 5396.335 42 -5 0.04% 226,646
2010-02-08 2010-02-04 4351.883 47 +8 0.05% 204,538
2010-02-05 2010-02-03 4386.698 39 +6 0.04% 171,081
2010-01-21 2010-01-19 7763.759 33 +3 0.03% 256,204
2010-01-19 2010-01-15 7694.129 30 +4 0.03% 230,824
2010-01-18 2010-01-14 8007.464 26 +1 0.03% 208,194
2010-01-14 2010-01-12 9260.807 25 +1 0.03% 231,520
2010-01-12 2010-01-08 10340.074 24 +2 0.03% 248,162
2010-01-11 2010-01-07 10653.409 22 +1 0.03% 234,375
2010-01-05 2009-12-31 11349.710 21 +21 0.03% 238,344
2010-01-04 2009-12-29 12011.197 0 -1
2009-12-29 2009-12-24 11071.190 1 +1 0.00% 11,071
2007-07-13 2007-07-11 3620.766 0 -9
2007-06-26 2007-06-22 4247.438 9 0.01% 38,227

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